시장 데이터를 불러오는 중
전체 종목
iShares Broad USD Investment Grade Corporate Bond ETF 과거 주가
iShares Broad USD Investment Grade Corporate Bond ETF · USIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Broad USD Investment Grade Corporate Bond ETF · USIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,350 | ₩65,458 | ₩65,324 | ₩65,404 | +0.08% | 166.6만 |
| 2026.10.08 | ₩65,230 | ₩65,471 | ₩65,189 | ₩65,431 | +0.31% | 469.7만 |
| 2026.10.07 | ₩64,908 | ₩65,324 | ₩64,881 | ₩65,283 | +0.58% | 223.7만 |
| 2026.10.06 | ₩65,216 | ₩65,364 | ₩65,163 | ₩65,243 | +0.04% | 325.7만 |
| 2026.10.05 | ₩64,988 | ₩65,122 | ₩64,921 | ₩65,096 | +0.17% | 188만 |
| 2026.10.02 | ₩65,377 | ₩65,431 | ₩65,015 | ₩65,096 | -0.43% | 212.4만 |
| 2026.10.01 | ₩64,908 | ₩65,283 | ₩64,774 | ₩65,203 | +0.45% | 308.3만 |
| 2026.09.30 | ₩65,511 | ₩65,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,324 |
| -0.29% |
| 300.9만 |
| 2026.09.29 | ₩65,525 | ₩65,525 | ₩65,243 | ₩65,404 | -0.18% | 234만 |
|---|
| 2026.09.28 | ₩65,511 | ₩65,565 | ₩65,324 | ₩65,471 | -0.06% | 325.5만 |
|---|
| 2026.09.25 | ₩65,779 | ₩65,860 | ₩65,592 | ₩65,820 | +0.06% | 203.9만 |
|---|
| 2026.09.24 | ₩66,101 | ₩66,182 | ₩65,739 | ₩65,739 | -0.55% | 234.8만 |
|---|
| 2026.09.23 | ₩66,598 | ₩66,624 | ₩66,021 | ₩66,142 | -0.68% | 273.6만 |
|---|
| 2026.09.22 | ₩66,732 | ₩66,785 | ₩66,638 | ₩66,732 | 0.00% | 188.7만 |
|---|
| 2026.09.21 | ₩66,691 | ₩66,718 | ₩66,638 | ₩66,705 | +0.02% | 137.2만 |
|---|
| 2026.09.18 | ₩66,584 | ₩66,611 | ₩66,477 | ₩66,517 | -0.10% | 204.8만 |
|---|
| 2026.09.17 | ₩66,691 | ₩66,758 | ₩66,638 | ₩66,745 | +0.08% | 130.7만 |
|---|
| 2026.09.16 | ₩66,504 | ₩66,718 | ₩66,383 | ₩66,396 | -0.16% | 168.8만 |
|---|
| 2026.09.15 | ₩66,316 | ₩66,370 | ₩66,289 | ₩66,329 | +0.02% | 300.4만 |
|---|
| 2026.09.14 | ₩66,329 | ₩66,544 | ₩66,262 | ₩66,356 | +0.04% | 197.1만 |
|---|
| 2026.09.11 | ₩66,584 | ₩66,651 | ₩66,383 | ₩66,383 | -0.30% | 270만 |
|---|
| 2026.09.10 | ₩66,598 | ₩66,651 | ₩66,410 | ₩66,423 | -0.26% | 237.5만 |
|---|
| 2026.09.09 | ₩66,986 | ₩67,040 | ₩66,826 | ₩66,906 | -0.12% | 426.2만 |
|---|
| 2026.09.08 | ₩67,054 | ₩67,080 | ₩66,946 | ₩67,000 | -0.08% | 158만 |
|---|
| 2026.09.04 | ₩67,080 | ₩67,134 | ₩67,027 | ₩67,054 | -0.04% | 138.1만 |
|---|
| 2026.09.03 | ₩67,161 | ₩67,174 | ₩67,040 | ₩67,054 | -0.16% | 188.5만 |
|---|
| 2026.09.02 | ₩66,986 | ₩66,986 | ₩66,879 | ₩66,960 | -0.04% | 142.1만 |
|---|
| 2026.09.01 | ₩67,040 | ₩67,134 | ₩66,879 | ₩66,906 | -0.20% | 167.8만 |
|---|
| 2026.08.31 | ₩67,416 | ₩67,442 | ₩67,349 | ₩67,429 | +0.02% | 306.8만 |
|---|
| 2026.08.28 | ₩67,724 | ₩67,791 | ₩67,469 | ₩67,483 | -0.36% | 428.5만 |
|---|
| 2026.08.27 | ₩67,778 | ₩67,778 | ₩67,670 | ₩67,711 | -0.10% | 238.3만 |
|---|
| 2026.08.26 | ₩67,697 | ₩67,737 | ₩67,644 | ₩67,737 | +0.06% | 201.3만 |
|---|
| 2026.08.25 | ₩67,617 | ₩67,791 | ₩67,617 | ₩67,778 | +0.24% | 240만 |
|---|
| 2026.08.24 | ₩67,402 | ₩67,509 | ₩67,402 | ₩67,456 | +0.08% | 173만 |
|---|
| 2026.08.21 | ₩67,375 | ₩67,375 | ₩67,281 | ₩67,322 | -0.08% | 264.7만 |
|---|
| 2026.08.20 | ₩67,349 | ₩67,496 | ₩67,335 | ₩67,389 | +0.06% | 536.6만 |
|---|
| 2026.08.19 | ₩67,630 | ₩67,644 | ₩67,483 | ₩67,644 | +0.02% | 215.6만 |
|---|
| 2026.08.18 | ₩67,107 | ₩67,308 | ₩67,080 | ₩67,281 | +0.26% | 146만 |
|---|
| 2026.08.17 | ₩67,322 | ₩67,375 | ₩67,201 | ₩67,214 | -0.16% | 185.3만 |
|---|
| 2026.08.14 | ₩67,536 | ₩67,577 | ₩67,375 | ₩67,429 | -0.16% | 119.8만 |
|---|
| 2026.08.13 | ₩67,617 | ₩67,764 | ₩67,590 | ₩67,603 | -0.02% | 161.8만 |
|---|
| 2026.08.12 | ₩67,523 | ₩67,523 | ₩67,375 | ₩67,389 | -0.20% | 233.7만 |
|---|
| 2026.08.11 | ₩67,389 | ₩67,456 | ₩67,308 | ₩67,335 | -0.08% | 156.2만 |
|---|
| 2026.08.10 | ₩67,456 | ₩67,469 | ₩67,281 | ₩67,295 | -0.24% | 163.5만 |
|---|
| 2026.08.07 | ₩67,644 | ₩67,684 | ₩67,523 | ₩67,590 | -0.08% | 127.1만 |
|---|
| 2026.08.06 | ₩67,523 | ₩67,550 | ₩67,416 | ₩67,483 | -0.06% | 225.9만 |
|---|
| 2026.08.05 | ₩67,670 | ₩67,751 | ₩67,603 | ₩67,657 | -0.02% | 123만 |
|---|
| 2026.08.04 | ₩67,523 | ₩67,670 | ₩67,523 | ₩67,644 | +0.18% | 319.7만 |
|---|
| 2026.08.03 | ₩67,308 | ₩67,402 | ₩67,268 | ₩67,349 | +0.06% | 164.1만 |
|---|
| 2026.07.31 | ₩67,496 | ₩67,496 | ₩67,335 | ₩67,483 | -0.02% | 138.1만 |
|---|
| 2026.07.30 | ₩67,509 | ₩67,630 | ₩67,496 | ₩67,550 | +0.06% | 107.4만 |
|---|
| 2026.07.29 | ₩67,697 | ₩67,737 | ₩67,442 | ₩67,469 | -0.34% | 263.8만 |
|---|
| 2026.07.28 | ₩67,617 | ₩67,791 | ₩67,617 | ₩67,737 | +0.18% | 138.9만 |
|---|
| 2026.07.27 | ₩67,603 | ₩67,617 | ₩67,536 | ₩67,577 | -0.04% | 173.1만 |
|---|
| 2026.07.24 | ₩67,442 | ₩67,563 | ₩67,429 | ₩67,442 | 0.00% | 261.1만 |
|---|
| 2026.07.23 | ₩67,349 | ₩67,456 | ₩67,322 | ₩67,416 | +0.10% | 151.5만 |
|---|
| 2026.07.22 | ₩67,657 | ₩67,711 | ₩67,603 | ₩67,617 | -0.06% | 178.2만 |
|---|
| 2026.07.21 | ₩67,791 | ₩67,805 | ₩67,711 | ₩67,724 | -0.10% | 304.3만 |
|---|
| 2026.07.20 | ₩68,019 | ₩68,059 | ₩67,831 | ₩67,872 | -0.22% | 246.7만 |
|---|
| 2026.07.17 | ₩68,100 | ₩68,180 | ₩68,032 | ₩68,046 | -0.08% | 280만 |
|---|
| 2026.07.16 | ₩67,939 | ₩68,059 | ₩67,925 | ₩68,019 | +0.12% | 215.2만 |
|---|
| 2026.07.15 | ₩67,898 | ₩68,113 | ₩67,898 | ₩68,059 | +0.24% | 160.2만 |
|---|
| 2026.07.14 | ₩67,858 | ₩67,965 | ₩67,791 | ₩67,885 | +0.04% | 163.8만 |
|---|
| 2026.07.13 | ₩67,885 | ₩67,952 | ₩67,711 | ₩67,724 | -0.24% | 195.2만 |
|---|
| 2026.07.10 | ₩68,100 | ₩68,100 | ₩67,939 | ₩68,006 | -0.14% | 193.2만 |
|---|
| 2026.07.09 | ₩68,086 | ₩68,234 | ₩68,046 | ₩68,100 | +0.02% | 274.5만 |
|---|
| 2026.07.08 | ₩68,046 | ₩68,073 | ₩67,912 | ₩68,032 | -0.02% | 361.8만 |
|---|
| 2026.07.07 | ₩68,368 | ₩68,368 | ₩68,100 | ₩68,153 | -0.31% | 265만 |
|---|
| 2026.07.06 | ₩68,529 | ₩68,529 | ₩68,408 | ₩68,515 | -0.02% | 185만 |
|---|
| 2026.07.02 | ₩68,462 | ₩68,542 | ₩68,421 | ₩68,515 | +0.08% | 150.2만 |
|---|
| 2026.07.01 | ₩68,314 | ₩68,488 | ₩68,301 | ₩68,408 | +0.14% | 187.4만 |
|---|
| 2026.06.30 | ₩68,971 | ₩68,998 | ₩68,770 | ₩68,783 | -0.27% | 153.8만 |
|---|
| 2026.06.29 | ₩69,011 | ₩69,092 | ₩68,985 | ₩69,079 | +0.10% | 143만 |
|---|
| 2026.06.26 | ₩68,851 | ₩69,052 | ₩68,851 | ₩68,971 | +0.18% | 193.4만 |
|---|
| 2026.06.25 | ₩68,985 | ₩69,052 | ₩68,904 | ₩68,944 | -0.06% | 145.1만 |
|---|
| 2026.06.24 | ₩68,851 | ₩68,985 | ₩68,851 | ₩68,891 | +0.06% | 135.3만 |
|---|
| 2026.06.23 | ₩68,555 | ₩68,743 | ₩68,555 | ₩68,649 | +0.14% | 131.1만 |
|---|
| 2026.06.22 | ₩68,529 | ₩68,582 | ₩68,488 | ₩68,569 | +0.06% | 299.8만 |
|---|
| 2026.06.18 | ₩68,877 | ₩68,877 | ₩68,690 | ₩68,703 | -0.25% | 135.4만 |
|---|
| 2026.06.17 | ₩68,730 | ₩68,837 | ₩68,515 | ₩68,529 | -0.29% | 151.9만 |
|---|
| 2026.06.16 | ₩68,757 | ₩68,851 | ₩68,716 | ₩68,770 | +0.02% | 135.4만 |
|---|
| 2026.06.15 | ₩68,837 | ₩68,851 | ₩68,676 | ₩68,676 | -0.23% | 138.2만 |
|---|
| 2026.06.12 | ₩68,609 | ₩68,703 | ₩68,488 | ₩68,663 | +0.08% | 183.9만 |
|---|
| 2026.06.11 | ₩68,381 | ₩68,743 | ₩68,287 | ₩68,690 | +0.45% | 188.9만 |
|---|
| 2026.06.10 | ₩68,368 | ₩68,421 | ₩68,220 | ₩68,260 | -0.16% | 160.3만 |
|---|
| 2026.06.09 | ₩68,287 | ₩68,381 | ₩68,193 | ₩68,354 | +0.10% | 471.7만 |
|---|
| 2026.06.08 | ₩68,354 | ₩68,395 | ₩68,167 | ₩68,180 | -0.26% | 108.1만 |
|---|
| 2026.06.05 | ₩68,354 | ₩68,381 | ₩68,220 | ₩68,234 | -0.18% | 138.5만 |
|---|
| 2026.06.04 | ₩68,609 | ₩68,649 | ₩68,555 | ₩68,582 | -0.04% | 96.4만 |
|---|
| 2026.06.03 | ₩68,421 | ₩68,502 | ₩68,395 | ₩68,462 | +0.06% | 145.7만 |
|---|
| 2026.06.02 | ₩68,690 | ₩68,703 | ₩68,596 | ₩68,623 | -0.10% | 124.6만 |
|---|
| 2026.06.01 | ₩68,408 | ₩68,636 | ₩68,381 | ₩68,609 | +0.29% | 147.1만 |
|---|
| 2026.05.29 | ₩68,931 | ₩69,025 | ₩68,877 | ₩68,918 | -0.02% | 212.7만 |
|---|
| 2026.05.28 | ₩68,676 | ₩68,931 | ₩68,663 | ₩68,851 | +0.25% | 218.8만 |
|---|
| 2026.05.27 | ₩68,676 | ₩68,757 | ₩68,636 | ₩68,703 | +0.04% | 152.8만 |
|---|
| 2026.05.26 | ₩68,663 | ₩68,703 | ₩68,542 | ₩68,609 | -0.08% | 113.8만 |
|---|
| 2026.05.22 | ₩68,462 | ₩68,488 | ₩68,260 | ₩68,395 | -0.10% | 156.4만 |
|---|
| 2026.05.21 | ₩68,059 | ₩68,328 | ₩67,979 | ₩68,314 | +0.37% | 216.8만 |
|---|
| 2026.05.20 | ₩67,845 | ₩68,260 | ₩67,818 | ₩68,207 | +0.53% | 379.8만 |
|---|
| 2026.05.19 | ₩67,845 | ₩67,925 | ₩67,697 | ₩67,805 | -0.06% | 329.4만 |
|---|
| 2026.05.18 | ₩68,193 | ₩68,274 | ₩67,992 | ₩68,046 | -0.22% | 245만 |
|---|
| 2026.05.15 | ₩68,140 | ₩68,193 | ₩68,073 | ₩68,153 | +0.02% | 216.1만 |
|---|
| 2026.05.14 | ₩68,623 | ₩68,690 | ₩68,475 | ₩68,488 | -0.20% | 139.1만 |
|---|
| 2026.05.13 | ₩68,462 | ₩68,529 | ₩68,381 | ₩68,515 | +0.08% | 115.9만 |
|---|
| 2026.05.12 | ₩68,529 | ₩68,529 | ₩68,448 | ₩68,488 | -0.06% | 162.6만 |
|---|
| 2026.05.11 | ₩68,757 | ₩68,797 | ₩68,663 | ₩68,676 | -0.12% | 310.1만 |
|---|
| 2026.05.08 | ₩68,824 | ₩68,877 | ₩68,783 | ₩68,824 | 0.00% | 87만 |
|---|
| 2026.05.07 | ₩68,918 | ₩68,918 | ₩68,569 | ₩68,609 | -0.45% | 178.4만 |
|---|
| 2026.05.06 | ₩68,824 | ₩68,864 | ₩68,757 | ₩68,810 | -0.02% | 123만 |
|---|
| 2026.05.05 | ₩68,475 | ₩68,609 | ₩68,462 | ₩68,542 | +0.10% | 156.8만 |
|---|
| 2026.05.04 | ₩68,421 | ₩68,462 | ₩68,193 | ₩68,354 | -0.10% | 175.8만 |
|---|
| 2026.05.01 | ₩68,502 | ₩68,730 | ₩68,475 | ₩68,529 | +0.04% | 126.5만 |
|---|
| 2026.04.30 | ₩68,730 | ₩68,824 | ₩68,663 | ₩68,730 | 0.00% | 252.1만 |
|---|
| 2026.04.29 | ₩68,810 | ₩68,810 | ₩68,555 | ₩68,636 | -0.25% | 104.8만 |
|---|
| 2026.04.28 | ₩68,797 | ₩68,944 | ₩68,770 | ₩68,944 | +0.21% | 106.6만 |
|---|
| 2026.04.27 | ₩69,011 | ₩69,065 | ₩68,877 | ₩68,904 | -0.16% | 141.1만 |
|---|
| 2026.04.24 | ₩68,971 | ₩69,132 | ₩68,918 | ₩69,065 | +0.14% | 145만 |
|---|
| 2026.04.23 | ₩69,132 | ₩69,199 | ₩68,864 | ₩68,998 | -0.19% | 126.1만 |
|---|
| 2026.04.22 | ₩69,186 | ₩69,280 | ₩69,119 | ₩69,146 | -0.06% | 81.6만 |
|---|
| 2026.04.21 | ₩69,186 | ₩69,253 | ₩69,011 | ₩69,011 | -0.25% | 85.5만 |
|---|
| 2026.04.20 | ₩69,239 | ₩69,293 | ₩69,146 | ₩69,266 | +0.04% | 120.3만 |
|---|
| 2026.04.17 | ₩69,266 | ₩69,374 | ₩69,199 | ₩69,266 | 0.00% | 132.1만 |
|---|
| 2026.04.16 | ₩69,186 | ₩69,213 | ₩68,931 | ₩68,944 | -0.35% | 95만 |
|---|
| 2026.04.15 | ₩69,146 | ₩69,186 | ₩69,092 | ₩69,159 | +0.02% | 142.4만 |
|---|
| 2026.04.14 | ₩69,092 | ₩69,239 | ₩69,025 | ₩69,186 | +0.14% | 409만 |
|---|
| 2026.04.13 | ₩68,783 | ₩69,038 | ₩68,757 | ₩69,011 | +0.33% | 441.1만 |
|---|
| 2026.04.10 | ₩68,931 | ₩68,971 | ₩68,770 | ₩68,810 | -0.18% | 144.3만 |
|---|
| 2026.04.09 | ₩68,864 | ₩69,079 | ₩68,757 | ₩68,931 | +0.10% | 131.3만 |
|---|
| 2026.04.08 | ₩69,159 | ₩69,172 | ₩68,797 | ₩68,904 | -0.37% | 175.8만 |
|---|
| 2026.04.07 | ₩68,582 | ₩68,730 | ₩68,301 | ₩68,716 | +0.20% | 195.2만 |
|---|
| 2026.04.06 | ₩68,609 | ₩68,757 | ₩68,569 | ₩68,569 | -0.06% | 195.5만 |
|---|
| 2026.04.02 | ₩68,368 | ₩68,770 | ₩68,341 | ₩68,676 | +0.45% | 227.8만 |
|---|
| 2026.04.01 | ₩68,395 | ₩68,609 | ₩68,395 | ₩68,475 | +0.12% | 372.1만 |
|---|
| 2026.03.31 | ₩68,555 | ₩68,797 | ₩68,515 | ₩68,703 | +0.22% | 543.6만 |
|---|
| 2026.03.30 | ₩68,395 | ₩68,502 | ₩68,301 | ₩68,354 | -0.06% | 307.4만 |
|---|
| 2026.03.27 | ₩67,939 | ₩68,140 | ₩67,885 | ₩68,006 | +0.10% | 499.5만 |
|---|
| 2026.03.26 | ₩68,314 | ₩68,475 | ₩68,100 | ₩68,126 | -0.27% | 213만 |
|---|
| 2026.03.25 | ₩68,690 | ₩68,703 | ₩68,529 | ₩68,542 | -0.21% | 334.7만 |
|---|
| 2026.03.24 | ₩68,260 | ₩68,515 | ₩68,193 | ₩68,368 | +0.16% | 460.2만 |
|---|
| 2026.03.23 | ₩68,260 | ₩68,649 | ₩68,220 | ₩68,502 | +0.35% | 1435.1만 |
|---|
| 2026.03.20 | ₩68,542 | ₩68,596 | ₩68,086 | ₩68,126 | -0.61% | 375만 |
|---|
| 2026.03.19 | ₩68,435 | ₩68,877 | ₩68,381 | ₩68,824 | +0.57% | 412만 |
|---|
| 2026.03.18 | ₩68,824 | ₩68,891 | ₩68,582 | ₩68,596 | -0.33% | 357.6만 |
|---|
| 2026.03.17 | ₩68,797 | ₩68,918 | ₩68,783 | ₩68,891 | +0.14% | 434.9만 |
|---|
| 2026.03.16 | ₩68,663 | ₩68,770 | ₩68,542 | ₩68,596 | -0.10% | 306.3만 |
|---|
| 2026.03.13 | ₩68,663 | ₩68,770 | ₩68,274 | ₩68,354 | -0.45% | 345.8만 |
|---|
| 2026.03.12 | ₩68,757 | ₩68,770 | ₩68,435 | ₩68,529 | -0.33% | 680.9만 |
|---|
| 2026.03.11 | ₩69,159 | ₩69,159 | ₩68,783 | ₩68,864 | -0.43% | 331.2만 |
|---|
| 2026.03.10 | ₩69,414 | ₩69,602 | ₩69,293 | ₩69,306 | -0.15% | 455.6만 |
|---|
| 2026.03.09 | ₩69,226 | ₩69,682 | ₩69,213 | ₩69,655 | +0.62% | 1018.9만 |
|---|
| 2026.03.06 | ₩69,280 | ₩69,521 | ₩69,159 | ₩69,333 | +0.08% | 363.4만 |
|---|
| 2026.03.05 | ₩69,481 | ₩69,561 | ₩69,387 | ₩69,508 | +0.04% | 340.4만 |
|---|
| 2026.03.04 | ₩69,709 | ₩69,843 | ₩69,695 | ₩69,722 | +0.02% | 855.5만 |
|---|
| 2026.03.03 | ₩69,387 | ₩69,830 | ₩69,387 | ₩69,709 | +0.46% | 604만 |
|---|
| 2026.03.02 | ₩69,923 | ₩69,923 | ₩69,642 | ₩69,762 | -0.23% | 958만 |
|---|
| 2026.02.27 | ₩70,192 | ₩70,353 | ₩70,192 | ₩70,232 | +0.06% | 219.6만 |
|---|
| 2026.02.26 | ₩70,178 | ₩70,232 | ₩70,125 | ₩70,205 | +0.04% | 304.1만 |
|---|
| 2026.02.25 | ₩70,125 | ₩70,245 | ₩70,125 | ₩70,165 | +0.06% | 220.6만 |
|---|
| 2026.02.24 | ₩70,178 | ₩70,232 | ₩70,098 | ₩70,192 | +0.02% | 200.2만 |
|---|
| 2026.02.23 | ₩70,178 | ₩70,272 | ₩70,151 | ₩70,232 | +0.08% | 183.8만 |
|---|
| 2026.02.20 | ₩70,165 | ₩70,192 | ₩70,057 | ₩70,138 | -0.04% | 207.8만 |
|---|
| 2026.02.19 | ₩70,071 | ₩70,178 | ₩70,057 | ₩70,165 | +0.13% | 176만 |
|---|
| 2026.02.18 | ₩70,138 | ₩70,205 | ₩70,098 | ₩70,138 | 0.00% | 216.6만 |
|---|
| 2026.02.17 | ₩70,151 | ₩70,218 | ₩70,098 | ₩70,178 | +0.04% | 173.6만 |
|---|
| 2026.02.13 | ₩70,151 | ₩70,151 | ₩70,071 | ₩70,138 | -0.02% | 193.9만 |
|---|
| 2026.02.12 | ₩69,816 | ₩69,964 | ₩69,816 | ₩69,923 | +0.15% | 179.1만 |
|---|
| 2026.02.11 | ₩69,669 | ₩69,803 | ₩69,642 | ₩69,709 | +0.06% | 302.1만 |
|---|
| 2026.02.10 | ₩69,816 | ₩69,870 | ₩69,736 | ₩69,776 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩69,561 | ₩69,655 | ₩69,508 | ₩69,628 | +0.10% | 146.2만 |
|---|
| 2026.02.06 | ₩69,615 | ₩69,642 | ₩69,508 | ₩69,628 | +0.02% | 177.7만 |
|---|
| 2026.02.05 | ₩69,427 | ₩69,615 | ₩69,400 | ₩69,588 | +0.23% | 178.2만 |
|---|
| 2026.02.04 | ₩69,320 | ₩69,347 | ₩69,239 | ₩69,333 | +0.02% | 239.5만 |
|---|
| 2026.02.03 | ₩69,306 | ₩69,387 | ₩69,266 | ₩69,374 | +0.10% | 316.5만 |
|---|
| 2026.02.02 | ₩69,441 | ₩69,508 | ₩69,333 | ₩69,333 | -0.15% | 256.1만 |
|---|
| 2026.01.30 | ₩69,682 | ₩69,749 | ₩69,655 | ₩69,682 | 0.00% | 185.2만 |
|---|
| 2026.01.29 | ₩69,602 | ₩69,736 | ₩69,561 | ₩69,709 | +0.15% | 181.1만 |
|---|
| 2026.01.28 | ₩69,736 | ₩69,736 | ₩69,602 | ₩69,695 | -0.06% | 220.7만 |
|---|
| 2026.01.27 | ₩69,776 | ₩69,843 | ₩69,722 | ₩69,736 | -0.06% | 157.1만 |
|---|
| 2026.01.26 | ₩69,843 | ₩69,883 | ₩69,776 | ₩69,803 | -0.06% | 182.1만 |
|---|
| 2026.01.23 | ₩69,695 | ₩69,749 | ₩69,588 | ₩69,736 | +0.06% | 207.2만 |
|---|
| 2026.01.22 | ₩69,615 | ₩69,736 | ₩69,561 | ₩69,695 | +0.12% | 178.2만 |
|---|
| 2026.01.21 | ₩69,427 | ₩69,655 | ₩69,374 | ₩69,602 | +0.25% | 253.5만 |
|---|
| 2026.01.20 | ₩69,293 | ₩69,414 | ₩69,266 | ₩69,293 | 0.00% | 198.2만 |
|---|
| 2026.01.16 | ₩69,762 | ₩69,762 | ₩69,588 | ₩69,602 | -0.23% | 245.9만 |
|---|
| 2026.01.15 | ₩69,897 | ₩69,897 | ₩69,722 | ₩69,749 | -0.21% | 448.6만 |
|---|
| 2026.01.14 | ₩69,722 | ₩69,830 | ₩69,709 | ₩69,816 | +0.13% | 805만 |
|---|
| 2026.01.13 | ₩69,655 | ₩69,709 | ₩69,588 | ₩69,695 | +0.06% | 254.8만 |
|---|
| 2026.01.12 | ₩69,521 | ₩69,642 | ₩69,481 | ₩69,548 | +0.04% | 276.5만 |
|---|
| 2026.01.09 | ₩69,494 | ₩69,655 | ₩69,441 | ₩69,628 | +0.19% | 212.6만 |
|---|
| 2026.01.08 | ₩69,481 | ₩69,534 | ₩69,441 | ₩69,467 | -0.02% | 308.4만 |
|---|
| 2026.01.07 | ₩69,682 | ₩69,709 | ₩69,588 | ₩69,615 | -0.10% | 326.8만 |
|---|
| 2026.01.06 | ₩69,494 | ₩69,575 | ₩69,400 | ₩69,575 | +0.12% | 190만 |
|---|
| 2026.01.05 | ₩69,454 | ₩69,588 | ₩69,414 | ₩69,561 | +0.15% | 184만 |
|---|
| 2026.01.02 | ₩69,494 | ₩69,508 | ₩69,347 | ₩69,414 | -0.12% | 173.6만 |
|---|
| 2025.12.31 | ₩69,548 | ₩69,615 | ₩69,400 | ₩69,427 | -0.17% | 123.1만 |
|---|
| 2025.12.30 | ₩69,588 | ₩69,682 | ₩69,548 | ₩69,642 | +0.08% | 138.6만 |
|---|
| 2025.12.29 | ₩69,628 | ₩69,669 | ₩69,575 | ₩69,669 | +0.06% | 88.2만 |
|---|
| 2025.12.26 | ₩69,628 | ₩69,669 | ₩69,508 | ₩69,615 | -0.02% | 121만 |
|---|
| 2025.12.24 | ₩69,454 | ₩69,588 | ₩69,441 | ₩69,575 | +0.17% | 91.3만 |
|---|
| 2025.12.23 | ₩69,226 | ₩69,400 | ₩69,213 | ₩69,387 | +0.23% | 152.8만 |
|---|
| 2025.12.22 | ₩69,360 | ₩69,374 | ₩69,293 | ₩69,347 | -0.02% | 144.5만 |
|---|
| 2025.12.19 | ₩69,414 | ₩69,454 | ₩69,333 | ₩69,360 | -0.08% | 111.3만 |
|---|
| 2025.12.18 | ₩69,736 | ₩69,789 | ₩69,642 | ₩69,749 | +0.02% | 130.4만 |
|---|
| 2025.12.17 | ₩69,548 | ₩69,615 | ₩69,494 | ₩69,548 | 0.00% | 132.1만 |
|---|
| 2025.12.16 | ₩69,414 | ₩69,628 | ₩69,414 | ₩69,602 | +0.27% | 153.7만 |
|---|
| 2025.12.15 | ₩69,588 | ₩69,615 | ₩69,427 | ₩69,481 | -0.15% | 93.5만 |
|---|
| 2025.12.12 | ₩69,441 | ₩69,508 | ₩69,360 | ₩69,400 | -0.06% | 114.3만 |
|---|
| 2025.12.11 | ₩69,816 | ₩69,897 | ₩69,655 | ₩69,682 | -0.19% | 141.4만 |
|---|
| 2025.12.10 | ₩69,441 | ₩69,762 | ₩69,441 | ₩69,722 | +0.41% | 129.3만 |
|---|
| 2025.12.09 | ₩69,642 | ₩69,655 | ₩69,441 | ₩69,481 | -0.23% | 120.7만 |
|---|
| 2025.12.08 | ₩69,682 | ₩69,682 | ₩69,441 | ₩69,548 | -0.19% | 110.6만 |
|---|
| 2025.12.05 | ₩69,749 | ₩69,749 | ₩69,588 | ₩69,655 | -0.13% | 112.8만 |
|---|
| 2025.12.04 | ₩69,776 | ₩69,776 | ₩69,655 | ₩69,709 | -0.10% | 95.8만 |
|---|
| 2025.12.03 | ₩69,749 | ₩69,856 | ₩69,722 | ₩69,830 | +0.12% | 85.2만 |
|---|
| 2025.12.02 | ₩69,655 | ₩69,749 | ₩69,615 | ₩69,682 | +0.04% | 163.7만 |
|---|
| 2025.12.01 | ₩69,588 | ₩69,669 | ₩69,575 | ₩69,655 | +0.10% | 128.8만 |
|---|
| 2025.11.28 | ₩70,245 | ₩70,285 | ₩70,111 | ₩70,205 | -0.06% | 100.1만 |
|---|
| 2025.11.26 | ₩70,125 | ₩70,299 | ₩70,057 | ₩70,299 | +0.25% | 90.9만 |
|---|
| 2025.11.25 | ₩70,004 | ₩70,245 | ₩70,004 | ₩70,125 | +0.17% | 143만 |
|---|
| 2025.11.24 | ₩69,883 | ₩69,977 | ₩69,830 | ₩69,950 | +0.10% | 123.7만 |
|---|
| 2025.11.21 | ₩69,776 | ₩69,816 | ₩69,615 | ₩69,762 | -0.02% | 87.3만 |
|---|
| 2025.11.20 | ₩69,642 | ₩69,695 | ₩69,521 | ₩69,575 | -0.10% | 103.2만 |
|---|
| 2025.11.19 | ₩69,588 | ₩69,628 | ₩69,467 | ₩69,508 | -0.12% | 89만 |
|---|
| 2025.11.18 | ₩69,588 | ₩69,602 | ₩69,441 | ₩69,494 | -0.13% | 128.5만 |
|---|
| 2025.11.17 | ₩69,467 | ₩69,588 | ₩69,427 | ₩69,467 | 0.00% | 101만 |
|---|
| 2025.11.14 | ₩69,642 | ₩69,642 | ₩69,414 | ₩69,427 | -0.31% | 85.1만 |
|---|
| 2025.11.13 | ₩69,628 | ₩69,736 | ₩69,548 | ₩69,575 | -0.08% | 124.6만 |
|---|
| 2025.11.12 | ₩69,843 | ₩69,870 | ₩69,776 | ₩69,803 | -0.06% | 96만 |
|---|
| 2025.11.11 | ₩69,776 | ₩69,910 | ₩69,776 | ₩69,883 | +0.15% | 100만 |
|---|
| 2025.11.10 | ₩69,628 | ₩69,722 | ₩69,628 | ₩69,655 | +0.04% | 103.4만 |
|---|
| 2025.11.07 | ₩69,588 | ₩69,695 | ₩69,561 | ₩69,615 | +0.04% | 121.3만 |
|---|
| 2025.11.06 | ₩69,655 | ₩69,722 | ₩69,628 | ₩69,709 | +0.08% | 171.2만 |
|---|
| 2025.11.05 | ₩69,628 | ₩69,628 | ₩69,427 | ₩69,427 | -0.29% | 294만 |
|---|
| 2025.11.04 | ₩69,534 | ₩69,762 | ₩69,521 | ₩69,615 | +0.12% | 162.4만 |
|---|
| 2025.11.03 | ₩69,561 | ₩69,602 | ₩69,481 | ₩69,534 | -0.04% | 166.1만 |
|---|
| 2025.10.31 | ₩70,192 | ₩70,192 | ₩69,923 | ₩69,950 | -0.34% | 158.8만 |
|---|
| 2025.10.30 | ₩70,044 | ₩70,272 | ₩70,044 | ₩70,125 | +0.11% | 145.4만 |
|---|
| 2025.10.29 | ₩70,661 | ₩70,674 | ₩70,339 | ₩70,353 | -0.44% | 131만 |
|---|
| 2025.10.28 | ₩70,661 | ₩70,701 | ₩70,581 | ₩70,661 | 0.00% | 260.7만 |
|---|
| 2025.10.27 | ₩70,594 | ₩70,688 | ₩70,500 | ₩70,661 | +0.09% | 156.5만 |
|---|
| 2025.10.24 | ₩70,648 | ₩70,648 | ₩70,513 | ₩70,581 | -0.09% | 99.6만 |
|---|
| 2025.10.23 | ₩70,500 | ₩70,581 | ₩70,473 | ₩70,473 | -0.04% | 148.4만 |
|---|
| 2025.10.22 | ₩70,500 | ₩70,581 | ₩70,446 | ₩70,554 | +0.08% | 158.1만 |
|---|
| 2025.10.21 | ₩70,621 | ₩70,674 | ₩70,527 | ₩70,540 | -0.11% | 121.4만 |
|---|
| 2025.10.20 | ₩70,473 | ₩70,513 | ₩70,433 | ₩70,513 | +0.06% | 99.9만 |
|---|
| 2025.10.17 | ₩70,379 | ₩70,393 | ₩70,299 | ₩70,339 | -0.06% | 128.8만 |
|---|
| 2025.10.16 | ₩70,259 | ₩70,446 | ₩70,218 | ₩70,433 | +0.25% | 158.5만 |
|---|
| 2025.10.15 | ₩70,406 | ₩70,460 | ₩70,178 | ₩70,272 | -0.19% | 166.6만 |
|---|
| 2025.10.14 | ₩70,017 | ₩70,285 | ₩69,964 | ₩70,259 | +0.34% | 150.5만 |
|---|
| 2025.10.13 | ₩69,897 | ₩70,125 | ₩69,883 | ₩70,111 | +0.31% | 89.7만 |
|---|
| 2025.10.10 | ₩69,964 | ₩69,990 | ₩69,856 | ₩69,883 | -0.12% | 223.5만 |
|---|