시장 데이터를 불러오는 중
전체 종목
iShares 0-5 Year Investment Grade Corporate Bond ETF 과거 주가
iShares 0-5 Year Investment Grade Corporate Bond ETF · SLQD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 0-5 Year Investment Grade Corporate Bond ETF · SLQD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,089 | ₩66,089 | ₩66,049 | ₩66,062 | -0.04% | 25만 |
| 2026.10.08 | ₩66,036 | ₩66,102 | ₩65,995 | ₩66,102 | +0.10% | 11.3만 |
| 2026.10.07 | ₩65,929 | ₩66,076 | ₩65,929 | ₩66,062 | +0.20% | 10.6만 |
| 2026.10.06 | ₩66,009 | ₩66,049 | ₩65,995 | ₩66,022 | +0.02% | 17.7만 |
| 2026.10.05 | ₩65,889 | ₩65,955 | ₩65,875 | ₩65,955 | +0.10% | 25.3만 |
| 2026.10.02 | ₩66,009 | ₩66,022 | ₩65,862 | ₩65,875 | -0.20% | 27.9만 |
| 2026.10.01 | ₩65,795 | ₩65,982 | ₩65,755 | ₩65,955 | +0.24% | 21만 |
| 2026.09.30 | ₩66,116 | ₩66,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,089 |
| -0.04% |
| 11.4만 |
| 2026.09.29 | ₩66,062 | ₩66,076 | ₩65,995 | ₩66,062 | 0.00% | 23.9만 |
|---|
| 2026.09.28 | ₩66,049 | ₩66,089 | ₩65,982 | ₩66,022 | -0.04% | 35.5만 |
|---|
| 2026.09.25 | ₩66,156 | ₩66,182 | ₩66,089 | ₩66,182 | +0.04% | 39.9만 |
|---|
| 2026.09.24 | ₩66,249 | ₩66,249 | ₩66,089 | ₩66,089 | -0.24% | 34만 |
|---|
| 2026.09.23 | ₩66,369 | ₩66,369 | ₩66,116 | ₩66,169 | -0.30% | 15.2만 |
|---|
| 2026.09.22 | ₩66,423 | ₩66,423 | ₩66,343 | ₩66,396 | -0.04% | 161.2만 |
|---|
| 2026.09.21 | ₩66,463 | ₩66,463 | ₩66,369 | ₩66,383 | -0.12% | 32만 |
|---|
| 2026.09.18 | ₩66,369 | ₩66,369 | ₩66,343 | ₩66,356 | -0.02% | 22.8만 |
|---|
| 2026.09.17 | ₩66,436 | ₩66,436 | ₩66,396 | ₩66,436 | 0.00% | 15.9만 |
|---|
| 2026.09.16 | ₩66,410 | ₩66,503 | ₩66,316 | ₩66,329 | -0.12% | 21.3만 |
|---|
| 2026.09.15 | ₩66,356 | ₩66,383 | ₩66,329 | ₩66,343 | -0.02% | 13.2만 |
|---|
| 2026.09.14 | ₩66,356 | ₩66,423 | ₩66,316 | ₩66,356 | 0.00% | 22.3만 |
|---|
| 2026.09.11 | ₩66,436 | ₩66,476 | ₩66,369 | ₩66,396 | -0.06% | 54.6만 |
|---|
| 2026.09.10 | ₩66,516 | ₩66,516 | ₩66,410 | ₩66,423 | -0.14% | 24.8만 |
|---|
| 2026.09.09 | ₩66,623 | ₩66,677 | ₩66,610 | ₩66,623 | 0.00% | 31.1만 |
|---|
| 2026.09.08 | ₩66,663 | ₩66,690 | ₩66,637 | ₩66,650 | -0.02% | 23.3만 |
|---|
| 2026.09.04 | ₩66,703 | ₩66,717 | ₩66,677 | ₩66,703 | 0.00% | 10.5만 |
|---|
| 2026.09.03 | ₩66,730 | ₩66,730 | ₩66,690 | ₩66,717 | -0.02% | 34.1만 |
|---|
| 2026.09.02 | ₩66,623 | ₩66,637 | ₩66,610 | ₩66,637 | +0.02% | 25.1만 |
|---|
| 2026.09.01 | ₩66,650 | ₩66,677 | ₩66,597 | ₩66,610 | -0.06% | 52.4만 |
|---|
| 2026.08.31 | ₩66,944 | ₩66,984 | ₩66,930 | ₩66,957 | +0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩67,064 | ₩67,117 | ₩66,917 | ₩66,930 | -0.20% | 19.3만 |
|---|
| 2026.08.27 | ₩67,091 | ₩67,091 | ₩67,051 | ₩67,064 | -0.04% | 8.9만 |
|---|
| 2026.08.26 | ₩67,064 | ₩67,077 | ₩67,037 | ₩67,064 | 0.00% | 66.6만 |
|---|
| 2026.08.25 | ₩67,064 | ₩67,104 | ₩67,051 | ₩67,104 | +0.06% | 15.2만 |
|---|
| 2026.08.24 | ₩66,997 | ₩67,011 | ₩66,984 | ₩66,997 | 0.00% | 26.8만 |
|---|
| 2026.08.21 | ₩66,997 | ₩67,024 | ₩66,957 | ₩66,997 | 0.00% | 97.1만 |
|---|
| 2026.08.20 | ₩66,984 | ₩66,997 | ₩66,970 | ₩66,997 | +0.02% | 9.1만 |
|---|
| 2026.08.19 | ₩67,037 | ₩67,051 | ₩66,970 | ₩67,051 | +0.02% | 12.4만 |
|---|
| 2026.08.18 | ₩66,944 | ₩66,997 | ₩66,930 | ₩66,997 | +0.08% | 11만 |
|---|
| 2026.08.17 | ₩67,011 | ₩67,011 | ₩66,957 | ₩66,984 | -0.04% | 30.9만 |
|---|
| 2026.08.14 | ₩67,051 | ₩67,064 | ₩67,011 | ₩67,024 | -0.04% | 26.5만 |
|---|
| 2026.08.13 | ₩67,011 | ₩67,064 | ₩67,011 | ₩67,024 | +0.02% | 81.9만 |
|---|
| 2026.08.12 | ₩66,984 | ₩66,984 | ₩66,930 | ₩66,944 | -0.06% | 7.9만 |
|---|
| 2026.08.11 | ₩66,890 | ₩66,917 | ₩66,877 | ₩66,890 | 0.00% | 9.5만 |
|---|
| 2026.08.10 | ₩66,877 | ₩66,904 | ₩66,850 | ₩66,864 | -0.02% | 14.5만 |
|---|
| 2026.08.07 | ₩66,970 | ₩66,970 | ₩66,890 | ₩66,930 | -0.06% | 27만 |
|---|
| 2026.08.06 | ₩66,890 | ₩66,904 | ₩66,850 | ₩66,864 | -0.04% | 14.9만 |
|---|
| 2026.08.05 | ₩66,904 | ₩66,957 | ₩66,904 | ₩66,930 | +0.04% | 13.6만 |
|---|
| 2026.08.04 | ₩66,904 | ₩66,930 | ₩66,890 | ₩66,904 | 0.00% | 9.9만 |
|---|
| 2026.08.03 | ₩66,797 | ₩66,824 | ₩66,784 | ₩66,810 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩66,984 | ₩67,011 | ₩66,957 | ₩66,997 | +0.02% | 15.1만 |
|---|
| 2026.07.30 | ₩67,024 | ₩67,064 | ₩67,011 | ₩67,024 | 0.00% | 18.6만 |
|---|
| 2026.07.29 | ₩66,930 | ₩67,037 | ₩66,890 | ₩66,984 | +0.08% | 15만 |
|---|
| 2026.07.28 | ₩66,944 | ₩67,011 | ₩66,944 | ₩66,984 | +0.06% | 24.7만 |
|---|
| 2026.07.27 | ₩66,917 | ₩66,944 | ₩66,904 | ₩66,930 | +0.02% | 16.8만 |
|---|
| 2026.07.24 | ₩66,877 | ₩66,917 | ₩66,864 | ₩66,890 | +0.02% | 21.5만 |
|---|
| 2026.07.23 | ₩66,810 | ₩66,864 | ₩66,810 | ₩66,837 | +0.04% | 12.9만 |
|---|
| 2026.07.22 | ₩66,930 | ₩66,970 | ₩66,904 | ₩66,904 | -0.04% | 23.3만 |
|---|
| 2026.07.21 | ₩67,011 | ₩67,011 | ₩66,957 | ₩66,970 | -0.06% | 28.9만 |
|---|
| 2026.07.20 | ₩67,051 | ₩67,051 | ₩66,997 | ₩67,024 | -0.04% | 34.6만 |
|---|
| 2026.07.17 | ₩67,064 | ₩67,117 | ₩67,051 | ₩67,077 | +0.02% | 18.8만 |
|---|
| 2026.07.16 | ₩67,037 | ₩67,064 | ₩67,011 | ₩67,064 | +0.04% | 23.9만 |
|---|
| 2026.07.15 | ₩66,984 | ₩67,091 | ₩66,984 | ₩67,077 | +0.14% | 16.4만 |
|---|
| 2026.07.14 | ₩66,930 | ₩66,984 | ₩66,930 | ₩66,984 | +0.08% | 15만 |
|---|
| 2026.07.13 | ₩66,944 | ₩66,944 | ₩66,864 | ₩66,877 | -0.10% | 17.6만 |
|---|
| 2026.07.10 | ₩66,997 | ₩67,011 | ₩66,944 | ₩66,957 | -0.06% | 23.2만 |
|---|
| 2026.07.09 | ₩66,970 | ₩67,051 | ₩66,970 | ₩66,997 | +0.04% | 26.3만 |
|---|
| 2026.07.08 | ₩66,944 | ₩66,970 | ₩66,904 | ₩66,970 | +0.04% | 32.3만 |
|---|
| 2026.07.07 | ₩67,064 | ₩67,077 | ₩66,984 | ₩67,011 | -0.08% | 21만 |
|---|
| 2026.07.06 | ₩67,091 | ₩67,117 | ₩67,051 | ₩67,104 | +0.02% | 23.5만 |
|---|
| 2026.07.02 | ₩67,064 | ₩67,104 | ₩67,051 | ₩67,091 | +0.04% | 11.9만 |
|---|
| 2026.07.01 | ₩67,011 | ₩67,037 | ₩66,970 | ₩66,997 | -0.02% | 10.1만 |
|---|
| 2026.06.30 | ₩67,291 | ₩67,318 | ₩67,264 | ₩67,278 | -0.02% | 15.6만 |
|---|
| 2026.06.29 | ₩67,291 | ₩67,344 | ₩67,291 | ₩67,331 | +0.06% | 15.2만 |
|---|
| 2026.06.26 | ₩67,264 | ₩67,344 | ₩67,264 | ₩67,318 | +0.08% | 34만 |
|---|
| 2026.06.25 | ₩67,278 | ₩67,278 | ₩67,224 | ₩67,238 | -0.06% | 21.5만 |
|---|
| 2026.06.24 | ₩67,184 | ₩67,224 | ₩67,171 | ₩67,211 | +0.04% | 19.9만 |
|---|
| 2026.06.23 | ₩67,131 | ₩67,171 | ₩67,117 | ₩67,144 | +0.02% | 16.2만 |
|---|
| 2026.06.22 | ₩67,077 | ₩67,104 | ₩67,051 | ₩67,064 | -0.02% | 35.3만 |
|---|
| 2026.06.18 | ₩67,184 | ₩67,184 | ₩67,117 | ₩67,131 | -0.08% | 27.4만 |
|---|
| 2026.06.17 | ₩67,211 | ₩67,238 | ₩67,024 | ₩67,024 | -0.28% | 18.1만 |
|---|
| 2026.06.16 | ₩67,211 | ₩67,238 | ₩67,198 | ₩67,211 | 0.00% | 15.2만 |
|---|
| 2026.06.15 | ₩67,198 | ₩67,264 | ₩67,184 | ₩67,184 | -0.02% | 11.9만 |
|---|
| 2026.06.12 | ₩67,157 | ₩67,198 | ₩67,117 | ₩67,184 | +0.04% | 22만 |
|---|
| 2026.06.11 | ₩67,051 | ₩67,198 | ₩67,011 | ₩67,198 | +0.22% | 15.9만 |
|---|
| 2026.06.10 | ₩67,051 | ₩67,077 | ₩67,024 | ₩67,037 | -0.02% | 9.3만 |
|---|
| 2026.06.09 | ₩67,024 | ₩67,064 | ₩66,997 | ₩67,051 | +0.04% | 13.3만 |
|---|
| 2026.06.08 | ₩67,024 | ₩67,037 | ₩66,970 | ₩66,997 | -0.04% | 16.5만 |
|---|
| 2026.06.05 | ₩67,037 | ₩67,037 | ₩66,957 | ₩66,957 | -0.12% | 19.5만 |
|---|
| 2026.06.04 | ₩67,157 | ₩67,157 | ₩67,117 | ₩67,131 | -0.04% | 41.8만 |
|---|
| 2026.06.03 | ₩67,064 | ₩67,077 | ₩67,037 | ₩67,064 | 0.00% | 34.3만 |
|---|
| 2026.06.02 | ₩67,144 | ₩67,144 | ₩67,091 | ₩67,117 | -0.04% | 34.9만 |
|---|
| 2026.06.01 | ₩67,064 | ₩67,117 | ₩67,024 | ₩67,117 | +0.08% | 16.1만 |
|---|
| 2026.05.29 | ₩67,385 | ₩67,425 | ₩67,371 | ₩67,398 | +0.02% | 16.8만 |
|---|
| 2026.05.28 | ₩67,318 | ₩67,371 | ₩67,304 | ₩67,344 | +0.04% | 13.8만 |
|---|
| 2026.05.27 | ₩67,264 | ₩67,318 | ₩67,264 | ₩67,318 | +0.08% | 15만 |
|---|
| 2026.05.26 | ₩67,291 | ₩67,291 | ₩67,224 | ₩67,278 | -0.02% | 42.3만 |
|---|
| 2026.05.22 | ₩67,224 | ₩67,238 | ₩67,131 | ₩67,171 | -0.08% | 22.6만 |
|---|
| 2026.05.21 | ₩67,117 | ₩67,184 | ₩67,077 | ₩67,157 | +0.06% | 10.7만 |
|---|
| 2026.05.20 | ₩67,051 | ₩67,198 | ₩67,037 | ₩67,171 | +0.18% | 11.5만 |
|---|
| 2026.05.19 | ₩67,051 | ₩67,077 | ₩66,984 | ₩67,037 | -0.02% | 11.8만 |
|---|
| 2026.05.18 | ₩67,157 | ₩67,171 | ₩67,064 | ₩67,104 | -0.08% | 18.7만 |
|---|
| 2026.05.15 | ₩67,117 | ₩67,144 | ₩67,077 | ₩67,091 | -0.04% | 10.4만 |
|---|
| 2026.05.14 | ₩67,278 | ₩67,291 | ₩67,198 | ₩67,211 | -0.10% | 13.7만 |
|---|
| 2026.05.13 | ₩67,198 | ₩67,251 | ₩67,171 | ₩67,251 | +0.08% | 22.6만 |
|---|
| 2026.05.12 | ₩67,238 | ₩67,238 | ₩67,171 | ₩67,198 | -0.06% | 15.4만 |
|---|
| 2026.05.11 | ₩67,304 | ₩67,331 | ₩67,251 | ₩67,251 | -0.08% | 59만 |
|---|
| 2026.05.08 | ₩67,304 | ₩67,344 | ₩67,291 | ₩67,318 | +0.02% | 16.4만 |
|---|
| 2026.05.07 | ₩67,331 | ₩67,344 | ₩67,224 | ₩67,238 | -0.14% | 16.4만 |
|---|
| 2026.05.06 | ₩67,318 | ₩67,331 | ₩67,278 | ₩67,291 | -0.04% | 11.1만 |
|---|
| 2026.05.05 | ₩67,171 | ₩67,238 | ₩67,171 | ₩67,198 | +0.04% | 18만 |
|---|
| 2026.05.04 | ₩67,171 | ₩67,198 | ₩67,091 | ₩67,157 | -0.02% | 15.1만 |
|---|
| 2026.05.01 | ₩67,224 | ₩67,304 | ₩67,198 | ₩67,224 | 0.00% | 63.2만 |
|---|
| 2026.04.30 | ₩67,425 | ₩67,491 | ₩67,411 | ₩67,478 | +0.08% | 104.5만 |
|---|
| 2026.04.29 | ₩67,451 | ₩67,451 | ₩67,344 | ₩67,358 | -0.14% | 7.8만 |
|---|
| 2026.04.28 | ₩67,465 | ₩67,491 | ₩67,451 | ₩67,478 | +0.02% | 17.7만 |
|---|
| 2026.04.27 | ₩67,531 | ₩67,545 | ₩67,491 | ₩67,505 | -0.04% | 17.1만 |
|---|
| 2026.04.24 | ₩67,505 | ₩67,572 | ₩67,478 | ₩67,558 | +0.08% | 10.7만 |
|---|
| 2026.04.23 | ₩67,518 | ₩67,545 | ₩67,425 | ₩67,465 | -0.08% | 15.6만 |
|---|
| 2026.04.22 | ₩67,558 | ₩67,558 | ₩67,518 | ₩67,531 | -0.04% | 16.3만 |
|---|
| 2026.04.21 | ₩67,531 | ₩67,558 | ₩67,478 | ₩67,505 | -0.04% | 20.6만 |
|---|
| 2026.04.20 | ₩67,585 | ₩67,598 | ₩67,558 | ₩67,572 | -0.02% | 18.8만 |
|---|
| 2026.04.17 | ₩67,585 | ₩67,638 | ₩67,572 | ₩67,585 | 0.00% | 23.3만 |
|---|
| 2026.04.16 | ₩67,518 | ₩67,518 | ₩67,451 | ₩67,465 | -0.08% | 48만 |
|---|
| 2026.04.15 | ₩67,465 | ₩67,505 | ₩67,465 | ₩67,505 | +0.06% | 24.9만 |
|---|
| 2026.04.14 | ₩67,425 | ₩67,518 | ₩67,425 | ₩67,505 | +0.12% | 19.5만 |
|---|
| 2026.04.13 | ₩67,358 | ₩67,465 | ₩67,358 | ₩67,465 | +0.16% | 15.9만 |
|---|
| 2026.04.10 | ₩67,411 | ₩67,438 | ₩67,344 | ₩67,358 | -0.08% | 11.2만 |
|---|
| 2026.04.09 | ₩67,371 | ₩67,465 | ₩67,344 | ₩67,411 | +0.06% | 33만 |
|---|
| 2026.04.08 | ₩67,438 | ₩67,465 | ₩67,344 | ₩67,371 | -0.10% | 17.6만 |
|---|
| 2026.04.07 | ₩67,238 | ₩67,318 | ₩67,144 | ₩67,291 | +0.08% | 23만 |
|---|
| 2026.04.06 | ₩67,224 | ₩67,264 | ₩67,211 | ₩67,224 | 0.00% | 17.3만 |
|---|
| 2026.04.02 | ₩67,184 | ₩67,318 | ₩67,184 | ₩67,291 | +0.16% | 25.3만 |
|---|
| 2026.04.01 | ₩67,184 | ₩67,251 | ₩67,184 | ₩67,211 | +0.04% | 89만 |
|---|
| 2026.03.31 | ₩67,398 | ₩67,465 | ₩67,371 | ₩67,438 | +0.06% | 33.8만 |
|---|
| 2026.03.30 | ₩67,304 | ₩67,344 | ₩67,278 | ₩67,304 | 0.00% | 39.7만 |
|---|
| 2026.03.27 | ₩67,104 | ₩67,198 | ₩67,091 | ₩67,184 | +0.12% | 45만 |
|---|
| 2026.03.26 | ₩67,198 | ₩67,264 | ₩67,104 | ₩67,117 | -0.12% | 27.9만 |
|---|
| 2026.03.25 | ₩67,344 | ₩67,358 | ₩67,291 | ₩67,304 | -0.06% | 15만 |
|---|
| 2026.03.24 | ₩67,238 | ₩67,304 | ₩67,184 | ₩67,238 | 0.00% | 31.8만 |
|---|
| 2026.03.23 | ₩67,198 | ₩67,371 | ₩67,198 | ₩67,318 | +0.18% | 35.7만 |
|---|
| 2026.03.20 | ₩67,278 | ₩67,278 | ₩67,171 | ₩67,198 | -0.12% | 60.3만 |
|---|
| 2026.03.19 | ₩67,198 | ₩67,398 | ₩67,184 | ₩67,371 | +0.26% | 48.1만 |
|---|
| 2026.03.18 | ₩67,385 | ₩67,438 | ₩67,304 | ₩67,318 | -0.10% | 29.6만 |
|---|
| 2026.03.17 | ₩67,451 | ₩67,465 | ₩67,411 | ₩67,465 | +0.02% | 16.1만 |
|---|
| 2026.03.16 | ₩67,358 | ₩67,425 | ₩67,331 | ₩67,371 | +0.02% | 29.4만 |
|---|
| 2026.03.13 | ₩67,398 | ₩67,425 | ₩67,278 | ₩67,291 | -0.16% | 52.1만 |
|---|
| 2026.03.12 | ₩67,465 | ₩67,465 | ₩67,291 | ₩67,331 | -0.20% | 41.3만 |
|---|
| 2026.03.11 | ₩67,572 | ₩67,598 | ₩67,505 | ₩67,531 | -0.06% | 28.1만 |
|---|
| 2026.03.10 | ₩67,718 | ₩67,732 | ₩67,625 | ₩67,638 | -0.12% | 25.5만 |
|---|
| 2026.03.09 | ₩67,598 | ₩67,718 | ₩67,585 | ₩67,705 | +0.16% | 26.8만 |
|---|
| 2026.03.06 | ₩67,598 | ₩67,705 | ₩67,572 | ₩67,652 | +0.08% | 26.6만 |
|---|
| 2026.03.05 | ₩67,652 | ₩67,678 | ₩67,625 | ₩67,665 | +0.02% | 42.2만 |
|---|
| 2026.03.04 | ₩67,759 | ₩67,772 | ₩67,705 | ₩67,718 | -0.06% | 23.3만 |
|---|
| 2026.03.03 | ₩67,598 | ₩67,772 | ₩67,598 | ₩67,745 | +0.22% | 27.3만 |
|---|
| 2026.03.02 | ₩67,799 | ₩67,799 | ₩67,718 | ₩67,759 | -0.06% | 16.3만 |
|---|
| 2026.02.27 | ₩68,092 | ₩68,106 | ₩68,066 | ₩68,079 | -0.02% | 21.3만 |
|---|
| 2026.02.26 | ₩68,026 | ₩68,039 | ₩67,999 | ₩68,039 | +0.02% | 28.2만 |
|---|
| 2026.02.25 | ₩68,012 | ₩68,026 | ₩67,986 | ₩68,012 | 0.00% | 14.2만 |
|---|
| 2026.02.24 | ₩68,012 | ₩68,026 | ₩67,986 | ₩68,026 | +0.02% | 18.4만 |
|---|
| 2026.02.23 | ₩67,999 | ₩68,052 | ₩67,972 | ₩68,052 | +0.08% | 18.5만 |
|---|
| 2026.02.20 | ₩67,986 | ₩67,999 | ₩67,959 | ₩67,999 | +0.02% | 22.7만 |
|---|
| 2026.02.19 | ₩67,946 | ₩67,972 | ₩67,932 | ₩67,959 | +0.02% | 25.7만 |
|---|
| 2026.02.18 | ₩67,946 | ₩67,972 | ₩67,932 | ₩67,972 | +0.04% | 15.9만 |
|---|
| 2026.02.17 | ₩67,972 | ₩67,986 | ₩67,946 | ₩67,972 | 0.00% | 22.2만 |
|---|
| 2026.02.13 | ₩67,972 | ₩67,986 | ₩67,946 | ₩67,972 | 0.00% | 39.2만 |
|---|
| 2026.02.12 | ₩67,852 | ₩67,905 | ₩67,839 | ₩67,892 | +0.06% | 16.1만 |
|---|
| 2026.02.11 | ₩67,812 | ₩67,852 | ₩67,799 | ₩67,825 | +0.02% | 22.6만 |
|---|
| 2026.02.10 | ₩67,879 | ₩67,905 | ₩67,852 | ₩67,879 | 0.00% | 25.1만 |
|---|
| 2026.02.09 | ₩67,825 | ₩67,852 | ₩67,812 | ₩67,852 | +0.04% | 9.9만 |
|---|
| 2026.02.06 | ₩67,852 | ₩67,852 | ₩67,785 | ₩67,812 | -0.06% | 32.8만 |
|---|
| 2026.02.05 | ₩67,785 | ₩67,825 | ₩67,745 | ₩67,825 | +0.06% | 17.3만 |
|---|
| 2026.02.04 | ₩67,665 | ₩67,718 | ₩67,665 | ₩67,705 | +0.06% | 30만 |
|---|
| 2026.02.03 | ₩67,665 | ₩67,705 | ₩67,665 | ₩67,705 | +0.06% | 10.3만 |
|---|
| 2026.02.02 | ₩67,732 | ₩67,732 | ₩67,678 | ₩67,705 | -0.04% | 12.5만 |
|---|
| 2026.01.30 | ₩67,959 | ₩67,986 | ₩67,932 | ₩67,986 | +0.04% | 12만 |
|---|
| 2026.01.29 | ₩67,905 | ₩67,946 | ₩67,892 | ₩67,919 | +0.02% | 15.4만 |
|---|
| 2026.01.28 | ₩67,892 | ₩67,905 | ₩67,865 | ₩67,892 | 0.00% | 10.6만 |
|---|
| 2026.01.27 | ₩67,865 | ₩67,905 | ₩67,865 | ₩67,879 | +0.02% | 37.1만 |
|---|
| 2026.01.26 | ₩67,852 | ₩67,879 | ₩67,839 | ₩67,865 | +0.02% | 17.6만 |
|---|
| 2026.01.23 | ₩67,812 | ₩67,839 | ₩67,785 | ₩67,839 | +0.04% | 10.5만 |
|---|
| 2026.01.22 | ₩67,812 | ₩67,812 | ₩67,772 | ₩67,812 | 0.00% | 14.7만 |
|---|
| 2026.01.21 | ₩67,759 | ₩67,812 | ₩67,759 | ₩67,812 | +0.08% | 16.9만 |
|---|
| 2026.01.20 | ₩67,732 | ₩67,772 | ₩67,718 | ₩67,759 | +0.04% | 41.4만 |
|---|
| 2026.01.16 | ₩67,772 | ₩67,799 | ₩67,732 | ₩67,772 | 0.00% | 25.6만 |
|---|
| 2026.01.15 | ₩67,812 | ₩67,812 | ₩67,772 | ₩67,785 | -0.04% | 18만 |
|---|
| 2026.01.14 | ₩67,812 | ₩67,839 | ₩67,799 | ₩67,825 | +0.02% | 24.1만 |
|---|
| 2026.01.13 | ₩67,772 | ₩67,799 | ₩67,759 | ₩67,799 | +0.04% | 14.6만 |
|---|
| 2026.01.12 | ₩67,705 | ₩67,759 | ₩67,705 | ₩67,745 | +0.06% | 26.3만 |
|---|
| 2026.01.09 | ₩67,745 | ₩67,772 | ₩67,718 | ₩67,745 | 0.00% | 21.6만 |
|---|
| 2026.01.08 | ₩67,745 | ₩67,772 | ₩67,732 | ₩67,759 | +0.02% | 21.2만 |
|---|
| 2026.01.07 | ₩67,799 | ₩67,812 | ₩67,759 | ₩67,785 | -0.02% | 30.6만 |
|---|
| 2026.01.06 | ₩67,772 | ₩67,785 | ₩67,732 | ₩67,772 | 0.00% | 20만 |
|---|
| 2026.01.05 | ₩67,785 | ₩67,785 | ₩67,745 | ₩67,785 | 0.00% | 17.3만 |
|---|
| 2026.01.02 | ₩67,732 | ₩67,759 | ₩67,705 | ₩67,732 | 0.00% | 31만 |
|---|
| 2025.12.31 | ₩67,745 | ₩67,759 | ₩67,718 | ₩67,718 | -0.04% | 26.6만 |
|---|
| 2025.12.30 | ₩67,745 | ₩67,772 | ₩67,718 | ₩67,759 | +0.02% | 25만 |
|---|
| 2025.12.29 | ₩67,732 | ₩67,759 | ₩67,705 | ₩67,759 | +0.04% | 12.3만 |
|---|
| 2025.12.26 | ₩67,705 | ₩67,718 | ₩67,678 | ₩67,718 | +0.02% | 28.3만 |
|---|
| 2025.12.24 | ₩67,625 | ₩67,692 | ₩67,612 | ₩67,665 | +0.06% | 28.1만 |
|---|
| 2025.12.23 | ₩67,572 | ₩67,598 | ₩67,518 | ₩67,585 | +0.02% | 22.9만 |
|---|
| 2025.12.22 | ₩67,612 | ₩67,612 | ₩67,572 | ₩67,585 | -0.04% | 18.2만 |
|---|
| 2025.12.19 | ₩67,638 | ₩67,638 | ₩67,585 | ₩67,612 | -0.04% | 25만 |
|---|
| 2025.12.18 | ₩67,879 | ₩67,879 | ₩67,825 | ₩67,865 | -0.02% | 17.1만 |
|---|
| 2025.12.17 | ₩67,799 | ₩67,812 | ₩67,772 | ₩67,812 | +0.02% | 17.7만 |
|---|
| 2025.12.16 | ₩67,732 | ₩67,812 | ₩67,732 | ₩67,812 | +0.12% | 20.4만 |
|---|
| 2025.12.15 | ₩67,772 | ₩67,785 | ₩67,732 | ₩67,772 | 0.00% | 16.2만 |
|---|
| 2025.12.12 | ₩67,678 | ₩67,732 | ₩67,665 | ₩67,705 | +0.04% | 22.3만 |
|---|
| 2025.12.11 | ₩67,785 | ₩67,799 | ₩67,732 | ₩67,745 | -0.06% | 30.6만 |
|---|
| 2025.12.10 | ₩67,598 | ₩67,759 | ₩67,598 | ₩67,745 | +0.22% | 16.6만 |
|---|
| 2025.12.09 | ₩67,692 | ₩67,692 | ₩67,612 | ₩67,625 | -0.10% | 10.7만 |
|---|
| 2025.12.08 | ₩67,665 | ₩67,692 | ₩67,612 | ₩67,665 | 0.00% | 10.7만 |
|---|
| 2025.12.05 | ₩67,732 | ₩67,732 | ₩67,665 | ₩67,692 | -0.06% | 18.7만 |
|---|
| 2025.12.04 | ₩67,745 | ₩67,745 | ₩67,692 | ₩67,705 | -0.06% | 11.6만 |
|---|
| 2025.12.03 | ₩67,732 | ₩67,759 | ₩67,705 | ₩67,745 | +0.02% | 15.7만 |
|---|
| 2025.12.02 | ₩67,678 | ₩67,705 | ₩67,665 | ₩67,705 | +0.04% | 13.5만 |
|---|
| 2025.12.01 | ₩67,665 | ₩67,678 | ₩67,638 | ₩67,678 | +0.02% | 13만 |
|---|
| 2025.11.28 | ₩67,999 | ₩67,999 | ₩67,932 | ₩67,972 | -0.04% | 5.1만 |
|---|
| 2025.11.26 | ₩67,932 | ₩67,972 | ₩67,919 | ₩67,972 | +0.06% | 13.8만 |
|---|
| 2025.11.25 | ₩67,892 | ₩67,972 | ₩67,879 | ₩67,959 | +0.10% | 12.7만 |
|---|
| 2025.11.24 | ₩67,865 | ₩67,879 | ₩67,825 | ₩67,879 | +0.02% | 24.3만 |
|---|
| 2025.11.21 | ₩67,852 | ₩67,865 | ₩67,785 | ₩67,865 | +0.02% | 26만 |
|---|
| 2025.11.20 | ₩67,785 | ₩67,785 | ₩67,732 | ₩67,759 | -0.04% | 29.2만 |
|---|
| 2025.11.19 | ₩67,759 | ₩67,772 | ₩67,692 | ₩67,718 | -0.06% | 17.7만 |
|---|
| 2025.11.18 | ₩67,718 | ₩67,732 | ₩67,665 | ₩67,692 | -0.04% | 100만 |
|---|
| 2025.11.17 | ₩67,665 | ₩67,705 | ₩67,652 | ₩67,665 | 0.00% | 40.4만 |
|---|
| 2025.11.14 | ₩67,732 | ₩67,732 | ₩67,652 | ₩67,665 | -0.10% | 23.9만 |
|---|
| 2025.11.13 | ₩67,665 | ₩67,705 | ₩67,652 | ₩67,678 | +0.02% | 25.4만 |
|---|
| 2025.11.12 | ₩67,745 | ₩67,745 | ₩67,705 | ₩67,732 | -0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩67,745 | ₩67,785 | ₩67,705 | ₩67,772 | +0.04% | 11.4만 |
|---|
| 2025.11.10 | ₩67,652 | ₩67,705 | ₩67,652 | ₩67,705 | +0.08% | 15.2만 |
|---|
| 2025.11.07 | ₩67,692 | ₩67,718 | ₩67,665 | ₩67,692 | 0.00% | 16.6만 |
|---|
| 2025.11.06 | ₩67,678 | ₩67,678 | ₩67,638 | ₩67,665 | -0.02% | 23.6만 |
|---|
| 2025.11.05 | ₩67,585 | ₩67,625 | ₩67,558 | ₩67,572 | -0.02% | 16.5만 |
|---|
| 2025.11.04 | ₩67,612 | ₩67,665 | ₩67,598 | ₩67,638 | +0.04% | 19.2만 |
|---|
| 2025.11.03 | ₩67,625 | ₩67,625 | ₩67,572 | ₩67,612 | -0.02% | 11.1만 |
|---|
| 2025.10.31 | ₩67,919 | ₩67,919 | ₩67,825 | ₩67,865 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩67,852 | ₩67,905 | ₩67,825 | ₩67,865 | +0.02% | 14.7만 |
|---|
| 2025.10.29 | ₩68,012 | ₩68,026 | ₩67,879 | ₩67,892 | -0.18% | 19.1만 |
|---|
| 2025.10.28 | ₩67,986 | ₩68,026 | ₩67,972 | ₩68,012 | +0.04% | 15.3만 |
|---|
| 2025.10.27 | ₩67,986 | ₩68,012 | ₩67,959 | ₩68,012 | +0.04% | 14만 |
|---|
| 2025.10.24 | ₩68,039 | ₩68,039 | ₩67,999 | ₩68,026 | -0.02% | 17.3만 |
|---|
| 2025.10.23 | ₩67,986 | ₩67,986 | ₩67,946 | ₩67,959 | -0.04% | 12.7만 |
|---|
| 2025.10.22 | ₩67,986 | ₩67,986 | ₩67,946 | ₩67,986 | 0.00% | 28.2만 |
|---|
| 2025.10.21 | ₩68,012 | ₩68,012 | ₩67,946 | ₩67,972 | -0.06% | 27.5만 |
|---|
| 2025.10.20 | ₩67,946 | ₩67,972 | ₩67,932 | ₩67,972 | +0.04% | 15.7만 |
|---|
| 2025.10.17 | ₩67,972 | ₩67,972 | ₩67,919 | ₩67,932 | -0.06% | 22.6만 |
|---|
| 2025.10.16 | ₩67,839 | ₩67,972 | ₩67,839 | ₩67,972 | +0.20% | 9.6만 |
|---|
| 2025.10.15 | ₩67,905 | ₩67,932 | ₩67,852 | ₩67,879 | -0.04% | 17.5만 |
|---|
| 2025.10.14 | ₩67,759 | ₩67,892 | ₩67,759 | ₩67,892 | +0.20% | 14.5만 |
|---|
| 2025.10.13 | ₩67,799 | ₩67,825 | ₩67,745 | ₩67,812 | +0.02% | 7.2만 |
|---|
| 2025.10.10 | ₩67,772 | ₩67,772 | ₩67,718 | ₩67,745 | -0.04% | 26.5만 |
|---|