시장 데이터를 불러오는 중
전체 종목
iShares Core Universal USD Bond ETF 과거 주가
iShares Core Universal USD Bond ETF · IUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core Universal USD Bond ETF · IUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,128 | ₩59,222 | ₩58,913 | ₩59,195 | +0.11% | 459.9만 |
| 2026.10.08 | ₩58,953 | ₩59,208 | ₩58,913 | ₩59,195 | +0.41% | 639만 |
| 2026.10.07 | ₩58,752 | ₩59,074 | ₩58,672 | ₩59,034 | +0.48% | 878.9만 |
| 2026.10.06 | ₩59,007 | ₩59,101 | ₩58,940 | ₩59,047 | +0.07% | 809.6만 |
| 2026.10.05 | ₩58,873 | ₩58,953 | ₩58,739 | ₩58,900 | +0.05% | 949.4만 |
| 2026.10.02 | ₩59,181 | ₩59,248 | ₩58,886 | ₩58,940 | -0.41% | 734.1만 |
| 2026.10.01 | ₩58,752 | ₩59,128 | ₩58,699 | ₩59,047 | +0.50% | 918.5만 |
| 2026.09.30 | ₩59,275 | ₩59,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,128 |
| -0.25% |
| 767만 |
| 2026.09.29 | ₩59,235 | ₩59,262 | ₩59,034 | ₩59,195 | -0.07% | 920.3만 |
|---|
| 2026.09.28 | ₩59,275 | ₩59,342 | ₩59,128 | ₩59,235 | -0.07% | 811만 |
|---|
| 2026.09.25 | ₩59,436 | ₩59,570 | ₩59,302 | ₩59,544 | +0.18% | 701.4만 |
|---|
| 2026.09.24 | ₩59,745 | ₩59,785 | ₩59,423 | ₩59,436 | -0.52% | 788.9만 |
|---|
| 2026.09.23 | ₩60,107 | ₩60,214 | ₩59,611 | ₩59,731 | -0.62% | 1989.5만 |
|---|
| 2026.09.22 | ₩60,268 | ₩60,281 | ₩60,147 | ₩60,241 | -0.04% | 1.2억 |
|---|
| 2026.09.21 | ₩60,120 | ₩60,214 | ₩60,120 | ₩60,201 | +0.13% | 952.5만 |
|---|
| 2026.09.18 | ₩60,080 | ₩60,107 | ₩60,026 | ₩60,040 | -0.07% | 373.8만 |
|---|
| 2026.09.17 | ₩60,201 | ₩60,281 | ₩60,160 | ₩60,254 | +0.09% | 328.5만 |
|---|
| 2026.09.16 | ₩60,080 | ₩60,241 | ₩59,946 | ₩59,959 | -0.20% | 353.9만 |
|---|
| 2026.09.15 | ₩59,973 | ₩60,013 | ₩59,932 | ₩59,986 | +0.02% | 982.6만 |
|---|
| 2026.09.14 | ₩60,013 | ₩60,160 | ₩59,906 | ₩60,013 | 0.00% | 402.4만 |
|---|
| 2026.09.11 | ₩60,201 | ₩60,254 | ₩60,040 | ₩60,067 | -0.22% | 419만 |
|---|
| 2026.09.10 | ₩60,214 | ₩60,295 | ₩60,093 | ₩60,134 | -0.13% | 418만 |
|---|
| 2026.09.09 | ₩60,603 | ₩60,630 | ₩60,442 | ₩60,509 | -0.15% | 302.4만 |
|---|
| 2026.09.08 | ₩60,683 | ₩60,710 | ₩60,576 | ₩60,630 | -0.09% | 362.5만 |
|---|
| 2026.09.04 | ₩60,697 | ₩60,737 | ₩60,657 | ₩60,683 | -0.02% | 327.7만 |
|---|
| 2026.09.03 | ₩60,764 | ₩60,818 | ₩60,657 | ₩60,657 | -0.18% | 358.5만 |
|---|
| 2026.09.02 | ₩60,563 | ₩60,603 | ₩60,509 | ₩60,590 | +0.04% | 308.4만 |
|---|
| 2026.09.01 | ₩60,616 | ₩60,724 | ₩60,522 | ₩60,549 | -0.11% | 665.6만 |
|---|
| 2026.08.31 | ₩60,952 | ₩61,059 | ₩60,885 | ₩60,952 | 0.00% | 340.9만 |
|---|
| 2026.08.28 | ₩61,206 | ₩61,287 | ₩60,992 | ₩61,005 | -0.33% | 320.5만 |
|---|
| 2026.08.27 | ₩61,193 | ₩61,260 | ₩61,153 | ₩61,180 | -0.02% | 301.7만 |
|---|
| 2026.08.26 | ₩61,220 | ₩61,233 | ₩61,153 | ₩61,233 | +0.02% | 285.1만 |
|---|
| 2026.08.25 | ₩61,193 | ₩61,314 | ₩61,166 | ₩61,314 | +0.20% | 357.4만 |
|---|
| 2026.08.24 | ₩61,005 | ₩61,086 | ₩60,992 | ₩61,032 | +0.04% | 291.7만 |
|---|
| 2026.08.21 | ₩60,978 | ₩60,992 | ₩60,898 | ₩60,925 | -0.09% | 297.5만 |
|---|
| 2026.08.20 | ₩60,992 | ₩61,086 | ₩60,952 | ₩61,019 | +0.04% | 352.7만 |
|---|
| 2026.08.19 | ₩61,126 | ₩61,206 | ₩61,046 | ₩61,206 | +0.13% | 391.2만 |
|---|
| 2026.08.18 | ₩60,818 | ₩60,938 | ₩60,777 | ₩60,925 | +0.18% | 300.2만 |
|---|
| 2026.08.17 | ₩60,925 | ₩60,992 | ₩60,858 | ₩60,871 | -0.09% | 297.1만 |
|---|
| 2026.08.14 | ₩61,086 | ₩61,139 | ₩60,965 | ₩60,992 | -0.15% | 252.8만 |
|---|
| 2026.08.13 | ₩61,113 | ₩61,247 | ₩61,113 | ₩61,139 | +0.04% | 273만 |
|---|
| 2026.08.12 | ₩61,019 | ₩61,059 | ₩60,938 | ₩60,952 | -0.11% | 251.6만 |
|---|
| 2026.08.11 | ₩60,925 | ₩60,992 | ₩60,898 | ₩60,911 | -0.02% | 298.5만 |
|---|
| 2026.08.10 | ₩60,965 | ₩61,005 | ₩60,844 | ₩60,858 | -0.18% | 319.6만 |
|---|
| 2026.08.07 | ₩61,126 | ₩61,139 | ₩60,992 | ₩61,072 | -0.09% | 311.4만 |
|---|
| 2026.08.06 | ₩61,032 | ₩61,046 | ₩60,925 | ₩60,952 | -0.13% | 379.2만 |
|---|
| 2026.08.05 | ₩61,086 | ₩61,139 | ₩61,032 | ₩61,113 | +0.04% | 399.8만 |
|---|
| 2026.08.04 | ₩60,978 | ₩61,099 | ₩60,978 | ₩61,099 | +0.20% | 337.1만 |
|---|
| 2026.08.03 | ₩60,791 | ₩60,871 | ₩60,777 | ₩60,844 | +0.09% | 402.1만 |
|---|
| 2026.07.31 | ₩60,938 | ₩60,992 | ₩60,844 | ₩60,952 | +0.02% | 352.7만 |
|---|
| 2026.07.30 | ₩61,099 | ₩61,113 | ₩61,032 | ₩61,086 | -0.02% | 232.3만 |
|---|
| 2026.07.29 | ₩61,166 | ₩61,233 | ₩61,019 | ₩61,032 | -0.22% | 320.9만 |
|---|
| 2026.07.28 | ₩61,126 | ₩61,287 | ₩61,126 | ₩61,220 | +0.15% | 268.5만 |
|---|
| 2026.07.27 | ₩61,072 | ₩61,126 | ₩61,046 | ₩61,099 | +0.04% | 379.9만 |
|---|
| 2026.07.24 | ₩60,938 | ₩61,059 | ₩60,925 | ₩60,965 | +0.04% | 305.4만 |
|---|
| 2026.07.23 | ₩60,885 | ₩60,925 | ₩60,858 | ₩60,911 | +0.04% | 287.4만 |
|---|
| 2026.07.22 | ₩61,113 | ₩61,139 | ₩61,032 | ₩61,046 | -0.11% | 344.2만 |
|---|
| 2026.07.21 | ₩61,220 | ₩61,220 | ₩61,126 | ₩61,166 | -0.09% | 311.2만 |
|---|
| 2026.07.20 | ₩61,394 | ₩61,394 | ₩61,233 | ₩61,260 | -0.22% | 316.6만 |
|---|
| 2026.07.17 | ₩61,461 | ₩61,528 | ₩61,408 | ₩61,408 | -0.09% | 637.1만 |
|---|
| 2026.07.16 | ₩61,300 | ₩61,421 | ₩61,287 | ₩61,381 | +0.13% | 237.1만 |
|---|
| 2026.07.15 | ₩61,354 | ₩61,501 | ₩61,314 | ₩61,381 | +0.04% | 335만 |
|---|
| 2026.07.14 | ₩61,247 | ₩61,367 | ₩61,086 | ₩61,273 | +0.04% | 323.5만 |
|---|
| 2026.07.13 | ₩61,260 | ₩61,287 | ₩61,126 | ₩61,139 | -0.20% | 254.2만 |
|---|
| 2026.07.10 | ₩61,394 | ₩61,595 | ₩61,314 | ₩61,341 | -0.09% | 289.5만 |
|---|
| 2026.07.09 | ₩61,341 | ₩61,488 | ₩61,327 | ₩61,394 | +0.09% | 374.6만 |
|---|
| 2026.07.08 | ₩61,341 | ₩61,434 | ₩61,220 | ₩61,327 | -0.02% | 377.2만 |
|---|
| 2026.07.07 | ₩61,569 | ₩61,582 | ₩61,381 | ₩61,421 | -0.24% | 297.2만 |
|---|
| 2026.07.06 | ₩61,837 | ₩61,837 | ₩61,582 | ₩61,689 | -0.24% | 341.3만 |
|---|
| 2026.07.02 | ₩61,609 | ₩61,703 | ₩61,582 | ₩61,636 | +0.04% | 271.6만 |
|---|
| 2026.07.01 | ₩61,582 | ₩61,716 | ₩61,475 | ₩61,582 | 0.00% | 375.8만 |
|---|
| 2026.06.30 | ₩62,065 | ₩62,252 | ₩61,877 | ₩61,890 | -0.28% | 313.7만 |
|---|
| 2026.06.29 | ₩62,092 | ₩62,145 | ₩62,078 | ₩62,118 | +0.04% | 425.8만 |
|---|
| 2026.06.26 | ₩62,011 | ₩62,145 | ₩61,984 | ₩62,092 | +0.13% | 343.9만 |
|---|
| 2026.06.25 | ₩62,065 | ₩62,145 | ₩62,024 | ₩62,038 | -0.04% | 341.7만 |
|---|
| 2026.06.24 | ₩61,917 | ₩62,038 | ₩61,904 | ₩61,998 | +0.13% | 321.7만 |
|---|
| 2026.06.23 | ₩61,716 | ₩61,864 | ₩61,676 | ₩61,756 | +0.07% | 371.2만 |
|---|
| 2026.06.22 | ₩61,703 | ₩61,743 | ₩61,649 | ₩61,676 | -0.04% | 287.3만 |
|---|
| 2026.06.18 | ₩61,904 | ₩61,971 | ₩61,823 | ₩61,850 | -0.09% | 346.3만 |
|---|
| 2026.06.17 | ₩61,890 | ₩61,944 | ₩61,662 | ₩61,676 | -0.35% | 565.8만 |
|---|
| 2026.06.16 | ₩61,850 | ₩61,957 | ₩61,837 | ₩61,877 | +0.04% | 312만 |
|---|
| 2026.06.15 | ₩61,877 | ₩61,931 | ₩61,797 | ₩61,823 | -0.09% | 405만 |
|---|
| 2026.06.12 | ₩61,716 | ₩61,783 | ₩61,649 | ₩61,756 | +0.07% | 293.3만 |
|---|
| 2026.06.11 | ₩61,501 | ₩61,837 | ₩61,475 | ₩61,797 | +0.48% | 510.2만 |
|---|
| 2026.06.10 | ₩61,501 | ₩61,569 | ₩61,408 | ₩61,448 | -0.09% | 488.4만 |
|---|
| 2026.06.09 | ₩61,475 | ₩61,542 | ₩61,408 | ₩61,515 | +0.07% | 362만 |
|---|
| 2026.06.08 | ₩61,528 | ₩61,542 | ₩61,367 | ₩61,367 | -0.26% | 349.1만 |
|---|
| 2026.06.05 | ₩61,501 | ₩61,515 | ₩61,408 | ₩61,421 | -0.13% | 458.9만 |
|---|
| 2026.06.04 | ₩61,689 | ₩61,756 | ₩61,649 | ₩61,689 | 0.00% | 592.1만 |
|---|
| 2026.06.03 | ₩61,609 | ₩61,649 | ₩61,542 | ₩61,609 | 0.00% | 448.4만 |
|---|
| 2026.06.02 | ₩61,756 | ₩61,783 | ₩61,703 | ₩61,716 | -0.07% | 562.1만 |
|---|
| 2026.06.01 | ₩61,569 | ₩61,729 | ₩61,528 | ₩61,729 | +0.26% | 568.2만 |
|---|
| 2026.05.29 | ₩61,957 | ₩62,038 | ₩61,931 | ₩61,931 | -0.04% | 1523.8만 |
|---|
| 2026.05.28 | ₩61,783 | ₩61,957 | ₩61,756 | ₩61,931 | +0.24% | 1.4억 |
|---|
| 2026.05.27 | ₩61,756 | ₩61,823 | ₩61,729 | ₩61,743 | -0.02% | 238.2만 |
|---|
| 2026.05.26 | ₩61,729 | ₩61,770 | ₩61,636 | ₩61,716 | -0.02% | 298.9만 |
|---|
| 2026.05.22 | ₩61,555 | ₩61,582 | ₩61,394 | ₩61,528 | -0.04% | 234.3만 |
|---|
| 2026.05.21 | ₩61,233 | ₩61,475 | ₩61,193 | ₩61,448 | +0.35% | 261.1만 |
|---|
| 2026.05.20 | ₩61,099 | ₩61,434 | ₩61,072 | ₩61,394 | +0.48% | 303.4만 |
|---|
| 2026.05.19 | ₩61,113 | ₩61,153 | ₩60,978 | ₩61,059 | -0.09% | 323.2만 |
|---|
| 2026.05.18 | ₩61,354 | ₩61,408 | ₩61,180 | ₩61,260 | -0.15% | 404.6만 |
|---|
| 2026.05.15 | ₩61,381 | ₩61,394 | ₩61,273 | ₩61,287 | -0.15% | 220.5만 |
|---|
| 2026.05.14 | ₩61,797 | ₩61,810 | ₩61,649 | ₩61,649 | -0.24% | 241.4만 |
|---|
| 2026.05.13 | ₩61,636 | ₩61,689 | ₩61,569 | ₩61,676 | +0.07% | 227.9만 |
|---|
| 2026.05.12 | ₩61,689 | ₩61,703 | ₩61,636 | ₩61,649 | -0.07% | 229.5만 |
|---|
| 2026.05.11 | ₩61,890 | ₩61,957 | ₩61,823 | ₩61,837 | -0.09% | 324.5만 |
|---|
| 2026.05.08 | ₩61,998 | ₩62,024 | ₩61,944 | ₩61,984 | -0.02% | 257.1만 |
|---|
| 2026.05.07 | ₩62,078 | ₩62,092 | ₩61,810 | ₩61,850 | -0.37% | 247만 |
|---|
| 2026.05.06 | ₩61,957 | ₩62,011 | ₩61,917 | ₩61,998 | +0.06% | 309.9만 |
|---|
| 2026.05.05 | ₩61,662 | ₩61,783 | ₩61,662 | ₩61,729 | +0.11% | 329.8만 |
|---|
| 2026.05.04 | ₩61,716 | ₩61,756 | ₩61,528 | ₩61,622 | -0.15% | 401.2만 |
|---|
| 2026.05.01 | ₩61,770 | ₩61,957 | ₩61,756 | ₩61,810 | +0.07% | 438.2만 |
|---|
| 2026.04.30 | ₩61,957 | ₩62,024 | ₩61,917 | ₩61,971 | +0.02% | 683만 |
|---|
| 2026.04.29 | ₩61,984 | ₩61,998 | ₩61,810 | ₩61,877 | -0.17% | 259.2만 |
|---|
| 2026.04.28 | ₩62,078 | ₩62,132 | ₩62,024 | ₩62,132 | +0.09% | 252.2만 |
|---|
| 2026.04.27 | ₩62,172 | ₩62,239 | ₩62,105 | ₩62,132 | -0.06% | 214.1만 |
|---|
| 2026.04.24 | ₩62,132 | ₩62,266 | ₩62,092 | ₩62,226 | +0.15% | 237.4만 |
|---|
| 2026.04.23 | ₩62,252 | ₩62,306 | ₩62,065 | ₩62,132 | -0.19% | 256.1만 |
|---|
| 2026.04.22 | ₩62,306 | ₩62,346 | ₩62,226 | ₩62,252 | -0.09% | 207.3만 |
|---|
| 2026.04.21 | ₩62,293 | ₩62,346 | ₩62,172 | ₩62,185 | -0.17% | 241.3만 |
|---|
| 2026.04.20 | ₩62,413 | ₩62,427 | ₩62,306 | ₩62,360 | -0.09% | 256.5만 |
|---|
| 2026.04.17 | ₩62,400 | ₩62,480 | ₩62,373 | ₩62,400 | 0.00% | 208.4만 |
|---|
| 2026.04.16 | ₩62,293 | ₩62,320 | ₩62,118 | ₩62,159 | -0.22% | 243.4만 |
|---|
| 2026.04.15 | ₩62,279 | ₩62,293 | ₩62,199 | ₩62,252 | -0.04% | 215.2만 |
|---|
| 2026.04.14 | ₩62,172 | ₩62,333 | ₩62,159 | ₩62,320 | +0.24% | 257.2만 |
|---|
| 2026.04.13 | ₩62,038 | ₩62,185 | ₩61,998 | ₩62,159 | +0.19% | 263.4만 |
|---|
| 2026.04.10 | ₩62,145 | ₩62,145 | ₩62,024 | ₩62,024 | -0.19% | 196만 |
|---|
| 2026.04.09 | ₩62,065 | ₩62,239 | ₩61,971 | ₩62,132 | +0.11% | 227만 |
|---|
| 2026.04.08 | ₩62,252 | ₩62,293 | ₩62,038 | ₩62,092 | -0.26% | 259.7만 |
|---|
| 2026.04.07 | ₩61,864 | ₩61,944 | ₩61,649 | ₩61,931 | +0.11% | 290.1만 |
|---|
| 2026.04.06 | ₩61,823 | ₩61,917 | ₩61,770 | ₩61,837 | +0.02% | 350.2만 |
|---|
| 2026.04.02 | ₩61,743 | ₩61,984 | ₩61,729 | ₩61,931 | +0.30% | 255.8만 |
|---|
| 2026.04.01 | ₩61,770 | ₩61,904 | ₩61,756 | ₩61,810 | +0.07% | 280.6만 |
|---|
| 2026.03.31 | ₩61,998 | ₩62,078 | ₩61,904 | ₩61,944 | -0.09% | 412.3만 |
|---|
| 2026.03.30 | ₩61,823 | ₩61,904 | ₩61,756 | ₩61,823 | 0.00% | 263.7만 |
|---|
| 2026.03.27 | ₩61,461 | ₩61,595 | ₩61,408 | ₩61,515 | +0.09% | 536.8만 |
|---|
| 2026.03.26 | ₩61,743 | ₩61,810 | ₩61,528 | ₩61,542 | -0.33% | 306.2만 |
|---|
| 2026.03.25 | ₩61,904 | ₩61,944 | ₩61,823 | ₩61,904 | 0.00% | 302.2만 |
|---|
| 2026.03.24 | ₩61,622 | ₩61,797 | ₩61,542 | ₩61,649 | +0.04% | 364.3만 |
|---|
| 2026.03.23 | ₩61,729 | ₩61,944 | ₩61,649 | ₩61,823 | +0.15% | 658.4만 |
|---|
| 2026.03.20 | ₩61,904 | ₩61,904 | ₩61,569 | ₩61,595 | -0.50% | 388.3만 |
|---|
| 2026.03.19 | ₩61,890 | ₩62,159 | ₩61,877 | ₩62,092 | +0.33% | 566.4만 |
|---|
| 2026.03.18 | ₩62,212 | ₩62,252 | ₩62,024 | ₩62,051 | -0.26% | 448.8만 |
|---|
| 2026.03.17 | ₩62,226 | ₩62,306 | ₩62,226 | ₩62,279 | +0.09% | 516.5만 |
|---|
| 2026.03.16 | ₩62,145 | ₩62,199 | ₩62,065 | ₩62,145 | 0.00% | 473.3만 |
|---|
| 2026.03.13 | ₩62,038 | ₩62,145 | ₩61,890 | ₩61,917 | -0.19% | 564.6만 |
|---|
| 2026.03.12 | ₩62,145 | ₩62,172 | ₩61,944 | ₩62,024 | -0.19% | 1686.4만 |
|---|
| 2026.03.11 | ₩62,387 | ₩62,413 | ₩62,199 | ₩62,226 | -0.26% | 276.8만 |
|---|
| 2026.03.10 | ₩62,641 | ₩62,695 | ₩62,480 | ₩62,521 | -0.19% | 334.5만 |
|---|
| 2026.03.09 | ₩62,400 | ₩62,695 | ₩62,387 | ₩62,668 | +0.43% | 292.3만 |
|---|
| 2026.03.06 | ₩62,413 | ₩62,641 | ₩62,360 | ₩62,480 | +0.11% | 322.3만 |
|---|
| 2026.03.05 | ₩62,588 | ₩62,641 | ₩62,521 | ₩62,574 | -0.02% | 314.4만 |
|---|
| 2026.03.04 | ₩62,762 | ₩62,816 | ₩62,722 | ₩62,722 | -0.06% | 342.9만 |
|---|
| 2026.03.03 | ₩62,615 | ₩62,856 | ₩62,548 | ₩62,762 | +0.24% | 254.4만 |
|---|
| 2026.03.02 | ₩62,910 | ₩62,910 | ₩62,775 | ₩62,843 | -0.11% | 245.7만 |
|---|
| 2026.02.27 | ₩63,312 | ₩63,339 | ₩63,272 | ₩63,299 | -0.02% | 232만 |
|---|
| 2026.02.26 | ₩63,164 | ₩63,205 | ₩63,138 | ₩63,191 | +0.04% | 224.5만 |
|---|
| 2026.02.25 | ₩63,084 | ₩63,164 | ₩63,084 | ₩63,111 | +0.04% | 245.2만 |
|---|
| 2026.02.24 | ₩63,097 | ₩63,164 | ₩63,071 | ₩63,124 | +0.04% | 222.1만 |
|---|
| 2026.02.23 | ₩63,084 | ₩63,191 | ₩63,057 | ₩63,151 | +0.11% | 194.4만 |
|---|
| 2026.02.20 | ₩63,030 | ₩63,057 | ₩62,950 | ₩63,030 | 0.00% | 254.9만 |
|---|
| 2026.02.19 | ₩62,963 | ₩63,044 | ₩62,936 | ₩63,017 | +0.09% | 227.4만 |
|---|
| 2026.02.18 | ₩63,017 | ₩63,071 | ₩62,990 | ₩62,990 | -0.04% | 242.9만 |
|---|
| 2026.02.17 | ₩63,071 | ₩63,097 | ₩63,030 | ₩63,071 | 0.00% | 263.5만 |
|---|
| 2026.02.13 | ₩63,057 | ₩63,071 | ₩63,017 | ₩63,071 | +0.02% | 367.5만 |
|---|
| 2026.02.12 | ₩62,735 | ₩62,910 | ₩62,722 | ₩62,883 | +0.24% | 228.1만 |
|---|
| 2026.02.11 | ₩62,628 | ₩62,735 | ₩62,615 | ₩62,641 | +0.02% | 245.4만 |
|---|
| 2026.02.10 | ₩62,708 | ₩62,789 | ₩62,708 | ₩62,749 | +0.06% | 325.1만 |
|---|
| 2026.02.09 | ₩62,521 | ₩62,601 | ₩62,494 | ₩62,588 | +0.11% | 354.5만 |
|---|
| 2026.02.06 | ₩62,561 | ₩62,588 | ₩62,480 | ₩62,588 | +0.04% | 509만 |
|---|
| 2026.02.05 | ₩62,427 | ₩62,548 | ₩62,387 | ₩62,548 | +0.19% | 306.6만 |
|---|
| 2026.02.04 | ₩62,252 | ₩62,346 | ₩62,199 | ₩62,293 | +0.06% | 299.5만 |
|---|
| 2026.02.03 | ₩62,279 | ₩62,346 | ₩62,252 | ₩62,320 | +0.06% | 302만 |
|---|
| 2026.02.02 | ₩62,400 | ₩62,413 | ₩62,293 | ₩62,306 | -0.15% | 327.6만 |
|---|
| 2026.01.30 | ₩62,588 | ₩62,655 | ₩62,561 | ₩62,561 | -0.04% | 253.6만 |
|---|
| 2026.01.29 | ₩62,561 | ₩62,655 | ₩62,480 | ₩62,601 | +0.06% | 305.4만 |
|---|
| 2026.01.28 | ₩62,588 | ₩62,615 | ₩62,507 | ₩62,601 | +0.02% | 277.6만 |
|---|
| 2026.01.27 | ₩62,695 | ₩62,722 | ₩62,615 | ₩62,641 | -0.09% | 278.2만 |
|---|
| 2026.01.26 | ₩62,682 | ₩62,708 | ₩62,641 | ₩62,668 | -0.02% | 263.3만 |
|---|
| 2026.01.23 | ₩62,534 | ₩62,601 | ₩62,480 | ₩62,588 | +0.09% | 313.2만 |
|---|
| 2026.01.22 | ₩62,480 | ₩62,574 | ₩62,440 | ₩62,521 | +0.06% | 336.6만 |
|---|
| 2026.01.21 | ₩62,413 | ₩62,521 | ₩62,346 | ₩62,507 | +0.15% | 323만 |
|---|
| 2026.01.20 | ₩62,320 | ₩62,413 | ₩62,306 | ₩62,306 | -0.02% | 324.7만 |
|---|
| 2026.01.16 | ₩62,628 | ₩62,655 | ₩62,521 | ₩62,534 | -0.15% | 263.5만 |
|---|
| 2026.01.15 | ₩62,735 | ₩62,749 | ₩62,628 | ₩62,628 | -0.17% | 392.8만 |
|---|
| 2026.01.14 | ₩62,655 | ₩62,762 | ₩62,400 | ₩62,708 | +0.09% | 309.7만 |
|---|
| 2026.01.13 | ₩62,641 | ₩62,641 | ₩62,561 | ₩62,615 | -0.04% | 244.5만 |
|---|
| 2026.01.12 | ₩62,548 | ₩62,628 | ₩62,521 | ₩62,548 | 0.00% | 296.5만 |
|---|
| 2026.01.09 | ₩62,507 | ₩62,655 | ₩62,480 | ₩62,588 | +0.13% | 302.9만 |
|---|
| 2026.01.08 | ₩62,467 | ₩62,601 | ₩62,440 | ₩62,454 | -0.02% | 278.4만 |
|---|
| 2026.01.07 | ₩62,615 | ₩62,628 | ₩62,521 | ₩62,574 | -0.06% | 432.6만 |
|---|
| 2026.01.06 | ₩62,480 | ₩62,534 | ₩62,387 | ₩62,521 | +0.06% | 902.4만 |
|---|
| 2026.01.05 | ₩62,440 | ₩62,534 | ₩62,413 | ₩62,507 | +0.11% | 278.5만 |
|---|
| 2026.01.02 | ₩62,507 | ₩62,507 | ₩62,373 | ₩62,400 | -0.17% | 249.3만 |
|---|
| 2025.12.31 | ₩62,521 | ₩62,561 | ₩62,400 | ₩62,413 | -0.17% | 327.2만 |
|---|
| 2025.12.30 | ₩62,534 | ₩62,601 | ₩62,507 | ₩62,561 | +0.04% | 214.4만 |
|---|
| 2025.12.29 | ₩62,574 | ₩62,601 | ₩62,534 | ₩62,601 | +0.04% | 276.7만 |
|---|
| 2025.12.26 | ₩62,561 | ₩62,588 | ₩62,480 | ₩62,534 | -0.04% | 245.4만 |
|---|
| 2025.12.24 | ₩62,454 | ₩62,521 | ₩62,400 | ₩62,521 | +0.11% | 169.6만 |
|---|
| 2025.12.23 | ₩62,252 | ₩62,387 | ₩62,226 | ₩62,360 | +0.17% | 472.4만 |
|---|
| 2025.12.22 | ₩62,400 | ₩62,400 | ₩62,320 | ₩62,360 | -0.06% | 303.7만 |
|---|
| 2025.12.19 | ₩62,427 | ₩62,467 | ₩62,360 | ₩62,387 | -0.06% | 284.5만 |
|---|
| 2025.12.18 | ₩62,668 | ₩62,722 | ₩62,628 | ₩62,695 | +0.04% | 314.6만 |
|---|
| 2025.12.17 | ₩62,534 | ₩62,588 | ₩62,507 | ₩62,548 | +0.02% | 255.9만 |
|---|
| 2025.12.16 | ₩62,413 | ₩62,588 | ₩62,373 | ₩62,561 | +0.24% | 266.3만 |
|---|
| 2025.12.15 | ₩62,494 | ₩62,561 | ₩62,427 | ₩62,440 | -0.09% | 350.9만 |
|---|
| 2025.12.12 | ₩62,413 | ₩62,454 | ₩62,360 | ₩62,400 | -0.02% | 240.7만 |
|---|
| 2025.12.11 | ₩62,668 | ₩62,708 | ₩62,534 | ₩62,548 | -0.19% | 250.5만 |
|---|
| 2025.12.10 | ₩62,346 | ₩62,574 | ₩62,346 | ₩62,561 | +0.34% | 283.6만 |
|---|
| 2025.12.09 | ₩62,521 | ₩62,521 | ₩62,346 | ₩62,373 | -0.24% | 200.2만 |
|---|
| 2025.12.08 | ₩62,521 | ₩62,534 | ₩62,346 | ₩62,427 | -0.15% | 244만 |
|---|
| 2025.12.05 | ₩62,628 | ₩62,628 | ₩62,467 | ₩62,521 | -0.17% | 384.4만 |
|---|
| 2025.12.04 | ₩62,668 | ₩62,668 | ₩62,548 | ₩62,588 | -0.13% | 305.3만 |
|---|
| 2025.12.03 | ₩62,655 | ₩62,722 | ₩62,615 | ₩62,708 | +0.09% | 258.4만 |
|---|
| 2025.12.02 | ₩62,548 | ₩62,628 | ₩62,507 | ₩62,601 | +0.09% | 337.6만 |
|---|
| 2025.12.01 | ₩62,548 | ₩62,574 | ₩62,494 | ₩62,521 | -0.04% | 225.8만 |
|---|
| 2025.11.28 | ₩63,044 | ₩63,057 | ₩62,923 | ₩62,977 | -0.11% | 205.8만 |
|---|
| 2025.11.26 | ₩62,950 | ₩63,071 | ₩62,883 | ₩63,057 | +0.17% | 315.4만 |
|---|
| 2025.11.25 | ₩62,896 | ₩63,030 | ₩62,896 | ₩62,990 | +0.15% | 285만 |
|---|
| 2025.11.24 | ₩62,789 | ₩62,869 | ₩62,775 | ₩62,856 | +0.11% | 253.4만 |
|---|
| 2025.11.21 | ₩62,762 | ₩62,762 | ₩62,641 | ₩62,749 | -0.02% | 272.3만 |
|---|
| 2025.11.20 | ₩62,601 | ₩62,641 | ₩62,548 | ₩62,601 | 0.00% | 308.9만 |
|---|
| 2025.11.19 | ₩62,588 | ₩62,615 | ₩62,480 | ₩62,521 | -0.11% | 338.1만 |
|---|
| 2025.11.18 | ₩62,601 | ₩62,615 | ₩62,467 | ₩62,534 | -0.11% | 2098.6만 |
|---|
| 2025.11.17 | ₩62,494 | ₩62,561 | ₩62,467 | ₩62,494 | 0.00% | 255.9만 |
|---|
| 2025.11.14 | ₩62,628 | ₩62,655 | ₩62,454 | ₩62,480 | -0.24% | 303.4만 |
|---|
| 2025.11.13 | ₩62,628 | ₩62,668 | ₩62,548 | ₩62,561 | -0.11% | 254.3만 |
|---|
| 2025.11.12 | ₩62,735 | ₩62,775 | ₩62,695 | ₩62,749 | +0.02% | 300.1만 |
|---|
| 2025.11.11 | ₩62,722 | ₩62,775 | ₩62,682 | ₩62,775 | +0.09% | 190.5만 |
|---|
| 2025.11.10 | ₩62,615 | ₩62,655 | ₩62,574 | ₩62,615 | 0.00% | 257만 |
|---|
| 2025.11.07 | ₩62,574 | ₩62,668 | ₩62,548 | ₩62,668 | +0.15% | 258.1만 |
|---|
| 2025.11.06 | ₩62,601 | ₩62,655 | ₩62,561 | ₩62,615 | +0.02% | 300.1만 |
|---|
| 2025.11.05 | ₩62,521 | ₩62,548 | ₩62,373 | ₩62,400 | -0.19% | 426.4만 |
|---|
| 2025.11.04 | ₩62,534 | ₩62,641 | ₩62,521 | ₩62,561 | +0.04% | 333.6만 |
|---|
| 2025.11.03 | ₩62,574 | ₩62,588 | ₩62,467 | ₩62,521 | -0.09% | 406.8만 |
|---|
| 2025.10.31 | ₩62,923 | ₩62,950 | ₩62,802 | ₩62,802 | -0.19% | 1159만 |
|---|
| 2025.10.30 | ₩62,802 | ₩62,950 | ₩62,789 | ₩62,856 | +0.09% | 286.5만 |
|---|
| 2025.10.29 | ₩63,299 | ₩63,299 | ₩62,950 | ₩62,990 | -0.49% | 292.8만 |
|---|
| 2025.10.28 | ₩63,218 | ₩63,272 | ₩63,178 | ₩63,245 | +0.04% | 329.5만 |
|---|
| 2025.10.27 | ₩63,151 | ₩63,218 | ₩63,057 | ₩63,191 | +0.06% | 384.8만 |
|---|
| 2025.10.24 | ₩63,151 | ₩63,191 | ₩63,057 | ₩63,138 | -0.02% | 249.1만 |
|---|
| 2025.10.23 | ₩63,111 | ₩63,151 | ₩63,057 | ₩63,071 | -0.06% | 343.2만 |
|---|
| 2025.10.22 | ₩63,138 | ₩63,191 | ₩63,111 | ₩63,178 | +0.06% | 270.2만 |
|---|
| 2025.10.21 | ₩63,218 | ₩63,258 | ₩63,164 | ₩63,164 | -0.08% | 287.7만 |
|---|
| 2025.10.20 | ₩63,097 | ₩63,124 | ₩63,057 | ₩63,124 | +0.04% | 236.4만 |
|---|
| 2025.10.17 | ₩63,057 | ₩63,111 | ₩62,950 | ₩63,030 | -0.04% | 232.2만 |
|---|
| 2025.10.16 | ₩62,816 | ₩63,097 | ₩62,655 | ₩63,071 | +0.41% | 803.3만 |
|---|
| 2025.10.15 | ₩62,990 | ₩63,003 | ₩62,829 | ₩62,883 | -0.17% | 381.4만 |
|---|
| 2025.10.14 | ₩62,789 | ₩62,910 | ₩62,735 | ₩62,896 | +0.17% | 192.8만 |
|---|
| 2025.10.13 | ₩62,735 | ₩62,816 | ₩62,655 | ₩62,816 | +0.13% | 194.9만 |
|---|
| 2025.10.10 | ₩62,695 | ₩62,735 | ₩62,601 | ₩62,682 | -0.02% | 300.1만 |
|---|