시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2029 Term Corporate ETF 과거 주가
iShares iBonds Dec 2029 Term Corporate ETF · IBDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2029 Term Corporate ETF · IBDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,418 | ₩30,499 | ₩30,392 | ₩30,405 | -0.04% | 386.1만 |
| 2026.10.08 | ₩30,378 | ₩30,445 | ₩30,365 | ₩30,418 | +0.13% | 177.5만 |
| 2026.10.07 | ₩30,325 | ₩30,418 | ₩30,325 | ₩30,392 | +0.22% | 83.7만 |
| 2026.10.06 | ₩30,392 | ₩30,393 | ₩30,351 | ₩30,365 | -0.09% | 393.9만 |
| 2026.10.05 | ₩30,325 | ₩30,351 | ₩30,311 | ₩30,351 | +0.09% | 78.9만 |
| 2026.10.02 | ₩30,351 | ₩30,392 | ₩30,298 | ₩30,298 | -0.18% | 88.9만 |
| 2026.10.01 | ₩30,271 | ₩30,365 | ₩30,244 | ₩30,338 | +0.22% | 107.2만 |
| 2026.09.30 | ₩30,432 | ₩30,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,405 |
| -0.09% |
| 156.4만 |
| 2026.09.29 | ₩30,365 | ₩30,432 | ₩30,331 | ₩30,385 | +0.07% | 62.9만 |
|---|
| 2026.09.28 | ₩30,365 | ₩30,405 | ₩30,338 | ₩30,365 | 0.00% | 70.5만 |
|---|
| 2026.09.25 | ₩30,432 | ₩30,485 | ₩30,392 | ₩30,432 | 0.00% | 175.5만 |
|---|
| 2026.09.24 | ₩30,445 | ₩30,472 | ₩30,392 | ₩30,392 | -0.18% | 54.6만 |
|---|
| 2026.09.23 | ₩30,526 | ₩30,539 | ₩30,405 | ₩30,418 | -0.35% | 94.1만 |
|---|
| 2026.09.22 | ₩30,566 | ₩30,574 | ₩30,526 | ₩30,559 | -0.02% | 47.5만 |
|---|
| 2026.09.21 | ₩30,539 | ₩30,606 | ₩30,512 | ₩30,539 | 0.00% | 61.2만 |
|---|
| 2026.09.18 | ₩30,552 | ₩30,606 | ₩30,512 | ₩30,526 | -0.09% | 54.1만 |
|---|
| 2026.09.17 | ₩30,579 | ₩30,591 | ₩30,552 | ₩30,573 | -0.02% | 91.2만 |
|---|
| 2026.09.16 | ₩30,552 | ₩30,633 | ₩30,512 | ₩30,526 | -0.09% | 96.3만 |
|---|
| 2026.09.15 | ₩30,539 | ₩30,552 | ₩30,526 | ₩30,526 | -0.04% | 68.2만 |
|---|
| 2026.09.14 | ₩30,539 | ₩30,579 | ₩30,526 | ₩30,546 | +0.02% | 68.5만 |
|---|
| 2026.09.11 | ₩30,606 | ₩30,673 | ₩30,552 | ₩30,566 | -0.13% | 72만 |
|---|
| 2026.09.10 | ₩30,619 | ₩30,704 | ₩30,579 | ₩30,579 | -0.13% | 41.3만 |
|---|
| 2026.09.09 | ₩30,686 | ₩30,727 | ₩30,686 | ₩30,713 | +0.09% | 78.4만 |
|---|
| 2026.09.08 | ₩30,727 | ₩30,740 | ₩30,713 | ₩30,713 | -0.04% | 54.8만 |
|---|
| 2026.09.04 | ₩30,727 | ₩30,753 | ₩30,686 | ₩30,740 | +0.04% | 61.3만 |
|---|
| 2026.09.03 | ₩30,780 | ₩30,800 | ₩30,740 | ₩30,740 | -0.13% | 50.1만 |
|---|
| 2026.09.02 | ₩30,700 | ₩30,731 | ₩30,700 | ₩30,713 | +0.04% | 85.6만 |
|---|
| 2026.09.01 | ₩30,713 | ₩30,877 | ₩30,686 | ₩30,686 | -0.09% | 46.5만 |
|---|
| 2026.08.31 | ₩30,861 | ₩30,901 | ₩30,834 | ₩30,887 | +0.09% | 50.9만 |
|---|
| 2026.08.28 | ₩30,981 | ₩30,981 | ₩30,861 | ₩30,874 | -0.35% | 41만 |
|---|
| 2026.08.27 | ₩30,954 | ₩30,981 | ₩30,928 | ₩30,941 | -0.04% | 36.7만 |
|---|
| 2026.08.26 | ₩30,928 | ₩30,954 | ₩30,914 | ₩30,954 | +0.09% | 44.7만 |
|---|
| 2026.08.25 | ₩30,928 | ₩30,968 | ₩30,861 | ₩30,954 | +0.09% | 29.6만 |
|---|
| 2026.08.24 | ₩30,887 | ₩30,995 | ₩30,861 | ₩30,908 | +0.07% | 34.5만 |
|---|
| 2026.08.21 | ₩30,901 | ₩30,928 | ₩30,873 | ₩30,887 | -0.04% | 694.6만 |
|---|
| 2026.08.20 | ₩30,887 | ₩30,914 | ₩30,887 | ₩30,901 | +0.04% | 71.7만 |
|---|
| 2026.08.19 | ₩30,928 | ₩30,949 | ₩30,901 | ₩30,928 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩30,901 | ₩30,928 | ₩30,887 | ₩30,914 | +0.04% | 66.1만 |
|---|
| 2026.08.17 | ₩30,901 | ₩30,928 | ₩30,901 | ₩30,914 | +0.04% | 43.9만 |
|---|
| 2026.08.14 | ₩30,981 | ₩30,981 | ₩30,914 | ₩30,928 | -0.17% | 32.6만 |
|---|
| 2026.08.13 | ₩30,928 | ₩30,968 | ₩30,928 | ₩30,937 | +0.03% | 30.7만 |
|---|
| 2026.08.12 | ₩30,901 | ₩30,921 | ₩30,887 | ₩30,887 | -0.04% | 110.2만 |
|---|
| 2026.08.11 | ₩30,874 | ₩30,901 | ₩30,861 | ₩30,861 | -0.04% | 35.8만 |
|---|
| 2026.08.10 | ₩30,874 | ₩30,881 | ₩30,841 | ₩30,847 | -0.09% | 79.8만 |
|---|
| 2026.08.07 | ₩30,887 | ₩30,941 | ₩30,874 | ₩30,901 | +0.04% | 53.5만 |
|---|
| 2026.08.06 | ₩30,861 | ₩30,861 | ₩30,834 | ₩30,834 | -0.09% | 56.1만 |
|---|
| 2026.08.05 | ₩30,874 | ₩30,901 | ₩30,854 | ₩30,901 | +0.09% | 114만 |
|---|
| 2026.08.04 | ₩30,847 | ₩30,887 | ₩30,847 | ₩30,874 | +0.09% | 32.4만 |
|---|
| 2026.08.03 | ₩30,807 | ₩30,820 | ₩30,807 | ₩30,820 | +0.04% | 43.4만 |
|---|
| 2026.07.31 | ₩30,914 | ₩30,928 | ₩30,878 | ₩30,914 | 0.00% | 40.2만 |
|---|
| 2026.07.30 | ₩30,928 | ₩30,941 | ₩30,904 | ₩30,928 | 0.00% | 36.3만 |
|---|
| 2026.07.29 | ₩30,887 | ₩30,928 | ₩30,847 | ₩30,901 | +0.04% | 69.9만 |
|---|
| 2026.07.28 | ₩30,861 | ₩30,914 | ₩30,861 | ₩30,887 | +0.09% | 34.9만 |
|---|
| 2026.07.27 | ₩30,861 | ₩30,861 | ₩30,834 | ₩30,841 | -0.07% | 72.5만 |
|---|
| 2026.07.24 | ₩30,847 | ₩30,861 | ₩30,820 | ₩30,847 | 0.00% | 47.2만 |
|---|
| 2026.07.23 | ₩30,820 | ₩30,834 | ₩30,794 | ₩30,820 | 0.00% | 77.5만 |
|---|
| 2026.07.22 | ₩30,887 | ₩30,887 | ₩30,850 | ₩30,861 | -0.09% | 46.6만 |
|---|
| 2026.07.21 | ₩30,887 | ₩30,929 | ₩30,874 | ₩30,887 | 0.00% | 45.3만 |
|---|
| 2026.07.20 | ₩30,928 | ₩30,941 | ₩30,901 | ₩30,914 | -0.04% | 54만 |
|---|
| 2026.07.17 | ₩30,941 | ₩30,981 | ₩30,941 | ₩30,941 | 0.00% | 46.2만 |
|---|
| 2026.07.16 | ₩30,928 | ₩30,954 | ₩30,901 | ₩30,948 | +0.06% | 45.5만 |
|---|
| 2026.07.15 | ₩30,914 | ₩30,968 | ₩30,861 | ₩30,948 | +0.11% | 59.3만 |
|---|
| 2026.07.14 | ₩30,887 | ₩30,914 | ₩30,861 | ₩30,887 | 0.00% | 37.1만 |
|---|
| 2026.07.13 | ₩30,901 | ₩30,901 | ₩30,820 | ₩30,834 | -0.22% | 54.9만 |
|---|
| 2026.07.10 | ₩30,954 | ₩30,954 | ₩30,879 | ₩30,901 | -0.17% | 53.3만 |
|---|
| 2026.07.09 | ₩30,887 | ₩30,941 | ₩30,887 | ₩30,914 | +0.09% | 94.2만 |
|---|
| 2026.07.08 | ₩30,928 | ₩30,928 | ₩30,861 | ₩30,887 | -0.13% | 134.2만 |
|---|
| 2026.07.07 | ₩30,941 | ₩31,129 | ₩30,901 | ₩30,914 | -0.09% | 48.6만 |
|---|
| 2026.07.06 | ₩30,968 | ₩31,015 | ₩30,941 | ₩30,968 | 0.00% | 58.7만 |
|---|
| 2026.07.02 | ₩30,941 | ₩31,106 | ₩30,932 | ₩30,968 | +0.09% | 59.8만 |
|---|
| 2026.07.01 | ₩30,914 | ₩30,941 | ₩30,861 | ₩30,901 | -0.04% | 54.8만 |
|---|
| 2026.06.30 | ₩31,075 | ₩31,075 | ₩31,028 | ₩31,035 | -0.13% | 82.6만 |
|---|
| 2026.06.29 | ₩31,062 | ₩31,088 | ₩31,048 | ₩31,088 | +0.09% | 48.5만 |
|---|
| 2026.06.26 | ₩31,048 | ₩31,088 | ₩31,035 | ₩31,075 | +0.09% | 43.4만 |
|---|
| 2026.06.25 | ₩31,048 | ₩31,088 | ₩31,027 | ₩31,035 | -0.04% | 39.3만 |
|---|
| 2026.06.24 | ₩31,008 | ₩31,035 | ₩30,968 | ₩31,008 | 0.00% | 58.3만 |
|---|
| 2026.06.23 | ₩30,968 | ₩30,995 | ₩30,954 | ₩30,968 | 0.00% | 70.2만 |
|---|
| 2026.06.22 | ₩30,941 | ₩30,957 | ₩30,820 | ₩30,941 | 0.00% | 58.1만 |
|---|
| 2026.06.18 | ₩30,954 | ₩31,001 | ₩30,954 | ₩30,954 | 0.00% | 47.8만 |
|---|
| 2026.06.17 | ₩31,035 | ₩31,035 | ₩30,908 | ₩30,914 | -0.39% | 111.2만 |
|---|
| 2026.06.16 | ₩31,021 | ₩31,042 | ₩31,008 | ₩31,021 | 0.00% | 31.8만 |
|---|
| 2026.06.15 | ₩31,035 | ₩31,048 | ₩31,008 | ₩31,015 | -0.06% | 58.7만 |
|---|
| 2026.06.12 | ₩30,995 | ₩31,015 | ₩30,968 | ₩30,995 | 0.00% | 65.8만 |
|---|
| 2026.06.11 | ₩30,928 | ₩31,021 | ₩30,908 | ₩31,008 | +0.26% | 93.5만 |
|---|
| 2026.06.10 | ₩30,941 | ₩30,961 | ₩30,908 | ₩30,914 | -0.09% | 96.2만 |
|---|
| 2026.06.09 | ₩30,928 | ₩30,941 | ₩30,897 | ₩30,941 | +0.04% | 59만 |
|---|
| 2026.06.08 | ₩30,901 | ₩30,928 | ₩30,887 | ₩30,901 | 0.00% | 87만 |
|---|
| 2026.06.05 | ₩30,901 | ₩30,928 | ₩30,874 | ₩30,887 | -0.04% | 63.1만 |
|---|
| 2026.06.04 | ₩30,995 | ₩31,008 | ₩30,968 | ₩30,968 | -0.09% | 101.6만 |
|---|
| 2026.06.03 | ₩30,941 | ₩30,968 | ₩30,921 | ₩30,941 | 0.00% | 50.6만 |
|---|
| 2026.06.02 | ₩30,995 | ₩30,995 | ₩30,968 | ₩30,981 | -0.04% | 474.8만 |
|---|
| 2026.06.01 | ₩30,954 | ₩30,988 | ₩30,921 | ₩30,981 | +0.09% | 49.8만 |
|---|
| 2026.05.29 | ₩31,115 | ₩31,142 | ₩31,102 | ₩31,115 | 0.00% | 37.8만 |
|---|
| 2026.05.28 | ₩31,075 | ₩31,115 | ₩31,048 | ₩31,088 | +0.04% | 61.5만 |
|---|
| 2026.05.27 | ₩31,035 | ₩31,075 | ₩31,035 | ₩31,068 | +0.11% | 50.5만 |
|---|
| 2026.05.26 | ₩31,035 | ₩31,062 | ₩31,021 | ₩31,035 | 0.00% | 56.8만 |
|---|
| 2026.05.22 | ₩31,035 | ₩31,035 | ₩30,968 | ₩30,995 | -0.13% | 46.2만 |
|---|
| 2026.05.21 | ₩30,954 | ₩31,008 | ₩30,933 | ₩31,008 | +0.17% | 66.5만 |
|---|
| 2026.05.20 | ₩30,928 | ₩31,019 | ₩30,914 | ₩30,988 | +0.19% | 51.5만 |
|---|
| 2026.05.19 | ₩30,914 | ₩30,941 | ₩30,887 | ₩30,914 | 0.00% | 134.9만 |
|---|
| 2026.05.18 | ₩30,981 | ₩31,001 | ₩30,934 | ₩30,968 | -0.04% | 53.7만 |
|---|
| 2026.05.15 | ₩30,968 | ₩30,993 | ₩30,941 | ₩30,954 | -0.04% | 63.7만 |
|---|
| 2026.05.14 | ₩31,048 | ₩31,075 | ₩31,008 | ₩31,008 | -0.13% | 111.6만 |
|---|
| 2026.05.13 | ₩31,021 | ₩31,062 | ₩31,008 | ₩31,048 | +0.09% | 76.6만 |
|---|
| 2026.05.12 | ₩31,035 | ₩31,035 | ₩31,008 | ₩31,021 | -0.04% | 41.1만 |
|---|
| 2026.05.11 | ₩31,075 | ₩31,102 | ₩31,062 | ₩31,062 | -0.04% | 36.9만 |
|---|
| 2026.05.08 | ₩31,115 | ₩31,115 | ₩31,088 | ₩31,088 | -0.09% | 43.2만 |
|---|
| 2026.05.07 | ₩31,142 | ₩31,142 | ₩31,048 | ₩31,062 | -0.26% | 47.9만 |
|---|
| 2026.05.06 | ₩31,088 | ₩31,115 | ₩31,088 | ₩31,109 | +0.06% | 61.9만 |
|---|
| 2026.05.05 | ₩31,035 | ₩31,070 | ₩31,035 | ₩31,035 | 0.00% | 51.4만 |
|---|
| 2026.05.04 | ₩31,021 | ₩31,048 | ₩30,968 | ₩31,021 | 0.00% | 50만 |
|---|
| 2026.05.01 | ₩31,062 | ₩31,102 | ₩31,048 | ₩31,062 | 0.00% | 39.2만 |
|---|
| 2026.04.30 | ₩31,155 | ₩31,182 | ₩31,143 | ₩31,155 | 0.00% | 60.3만 |
|---|
| 2026.04.29 | ₩31,155 | ₩31,169 | ₩31,102 | ₩31,115 | -0.13% | 41.8만 |
|---|
| 2026.04.28 | ₩31,169 | ₩31,209 | ₩31,169 | ₩31,209 | +0.13% | 36.6만 |
|---|
| 2026.04.27 | ₩31,209 | ₩31,236 | ₩31,196 | ₩31,209 | 0.00% | 37.1만 |
|---|
| 2026.04.24 | ₩31,209 | ₩31,249 | ₩31,182 | ₩31,236 | +0.09% | 23.1만 |
|---|
| 2026.04.23 | ₩31,236 | ₩31,236 | ₩31,162 | ₩31,196 | -0.13% | 44.5만 |
|---|
| 2026.04.22 | ₩31,249 | ₩31,249 | ₩31,196 | ₩31,209 | -0.13% | 41만 |
|---|
| 2026.04.21 | ₩31,222 | ₩31,263 | ₩31,182 | ₩31,209 | -0.04% | 50.4만 |
|---|
| 2026.04.20 | ₩31,276 | ₩31,276 | ₩31,243 | ₩31,263 | -0.04% | 38.3만 |
|---|
| 2026.04.17 | ₩31,276 | ₩31,303 | ₩31,249 | ₩31,249 | -0.09% | 48.6만 |
|---|
| 2026.04.16 | ₩31,209 | ₩31,239 | ₩31,182 | ₩31,189 | -0.06% | 153.4만 |
|---|
| 2026.04.15 | ₩31,209 | ₩31,222 | ₩31,196 | ₩31,209 | 0.00% | 81.1만 |
|---|
| 2026.04.14 | ₩31,182 | ₩31,222 | ₩31,182 | ₩31,222 | +0.13% | 56.5만 |
|---|
| 2026.04.13 | ₩31,142 | ₩31,196 | ₩31,122 | ₩31,196 | +0.17% | 60.5만 |
|---|
| 2026.04.10 | ₩31,155 | ₩31,182 | ₩31,130 | ₩31,149 | -0.02% | 54.4만 |
|---|
| 2026.04.09 | ₩31,155 | ₩31,202 | ₩31,115 | ₩31,155 | 0.00% | 75.2만 |
|---|
| 2026.04.08 | ₩31,196 | ₩31,209 | ₩31,129 | ₩31,155 | -0.13% | 47.2만 |
|---|
| 2026.04.07 | ₩31,062 | ₩31,115 | ₩30,997 | ₩31,088 | +0.09% | 73.5만 |
|---|
| 2026.04.06 | ₩31,035 | ₩31,082 | ₩31,035 | ₩31,048 | +0.04% | 87.4만 |
|---|
| 2026.04.02 | ₩31,035 | ₩31,115 | ₩31,035 | ₩31,088 | +0.17% | 122.8만 |
|---|
| 2026.04.01 | ₩31,062 | ₩31,088 | ₩31,038 | ₩31,062 | 0.00% | 43.1만 |
|---|
| 2026.03.31 | ₩31,102 | ₩31,192 | ₩30,968 | ₩31,169 | +0.22% | 109만 |
|---|
| 2026.03.30 | ₩31,088 | ₩31,115 | ₩31,062 | ₩31,075 | -0.04% | 97.6만 |
|---|
| 2026.03.27 | ₩30,968 | ₩31,021 | ₩30,954 | ₩31,008 | +0.13% | 146.5만 |
|---|
| 2026.03.26 | ₩31,035 | ₩31,062 | ₩30,954 | ₩30,968 | -0.22% | 125.3만 |
|---|
| 2026.03.25 | ₩31,088 | ₩31,115 | ₩31,062 | ₩31,062 | -0.09% | 94.4만 |
|---|
| 2026.03.24 | ₩31,008 | ₩31,087 | ₩30,981 | ₩31,042 | +0.11% | 77.8만 |
|---|
| 2026.03.23 | ₩31,035 | ₩31,141 | ₩31,021 | ₩31,095 | +0.19% | 88.9만 |
|---|
| 2026.03.20 | ₩31,048 | ₩31,075 | ₩30,995 | ₩31,008 | -0.13% | 80.3만 |
|---|
| 2026.03.19 | ₩31,021 | ₩31,155 | ₩31,008 | ₩31,135 | +0.37% | 138.9만 |
|---|
| 2026.03.18 | ₩31,182 | ₩31,222 | ₩31,092 | ₩31,095 | -0.28% | 72.4만 |
|---|
| 2026.03.17 | ₩31,155 | ₩31,196 | ₩31,155 | ₩31,189 | +0.11% | 110.5만 |
|---|
| 2026.03.16 | ₩31,169 | ₩31,196 | ₩31,115 | ₩31,129 | -0.13% | 73만 |
|---|
| 2026.03.13 | ₩31,169 | ₩31,182 | ₩31,075 | ₩31,102 | -0.21% | 117.3만 |
|---|
| 2026.03.12 | ₩31,182 | ₩31,276 | ₩31,075 | ₩31,115 | -0.21% | 101만 |
|---|
| 2026.03.11 | ₩31,276 | ₩31,289 | ₩31,224 | ₩31,249 | -0.09% | 75.1만 |
|---|
| 2026.03.10 | ₩31,356 | ₩31,370 | ₩31,303 | ₩31,303 | -0.17% | 99만 |
|---|
| 2026.03.09 | ₩31,303 | ₩31,370 | ₩31,280 | ₩31,356 | +0.17% | 83.8만 |
|---|
| 2026.03.06 | ₩31,289 | ₩31,370 | ₩31,283 | ₩31,330 | +0.13% | 101.1만 |
|---|
| 2026.03.05 | ₩31,330 | ₩31,352 | ₩31,303 | ₩31,343 | +0.04% | 60.1만 |
|---|
| 2026.03.04 | ₩31,383 | ₩31,410 | ₩31,370 | ₩31,370 | -0.04% | 74.3만 |
|---|
| 2026.03.03 | ₩31,316 | ₩31,410 | ₩31,303 | ₩31,383 | +0.21% | 62.4만 |
|---|
| 2026.03.02 | ₩31,410 | ₩31,444 | ₩31,356 | ₩31,397 | -0.04% | 101.1만 |
|---|
| 2026.02.27 | ₩31,571 | ₩31,611 | ₩31,571 | ₩31,584 | +0.04% | 53.1만 |
|---|
| 2026.02.26 | ₩31,544 | ₩31,571 | ₩31,531 | ₩31,571 | +0.08% | 51만 |
|---|
| 2026.02.25 | ₩31,544 | ₩31,557 | ₩31,524 | ₩31,544 | 0.00% | 52.5만 |
|---|
| 2026.02.24 | ₩31,531 | ₩31,557 | ₩31,531 | ₩31,557 | +0.08% | 62.6만 |
|---|
| 2026.02.23 | ₩31,517 | ₩31,571 | ₩31,517 | ₩31,571 | +0.17% | 54.9만 |
|---|
| 2026.02.20 | ₩31,504 | ₩31,531 | ₩31,504 | ₩31,531 | +0.09% | 48.4만 |
|---|
| 2026.02.19 | ₩31,504 | ₩31,531 | ₩31,490 | ₩31,504 | 0.00% | 52.2만 |
|---|
| 2026.02.18 | ₩31,517 | ₩31,517 | ₩31,504 | ₩31,511 | -0.02% | 53만 |
|---|
| 2026.02.17 | ₩31,517 | ₩31,531 | ₩31,504 | ₩31,517 | 0.00% | 53.8만 |
|---|
| 2026.02.13 | ₩31,531 | ₩31,531 | ₩31,504 | ₩31,517 | -0.04% | 59.7만 |
|---|
| 2026.02.12 | ₩31,437 | ₩31,477 | ₩31,437 | ₩31,464 | +0.09% | 73.5만 |
|---|
| 2026.02.11 | ₩31,423 | ₩31,450 | ₩31,410 | ₩31,423 | 0.00% | 51.5만 |
|---|
| 2026.02.10 | ₩31,450 | ₩31,477 | ₩31,450 | ₩31,450 | 0.00% | 47.3만 |
|---|
| 2026.02.09 | ₩31,410 | ₩31,450 | ₩31,410 | ₩31,423 | +0.04% | 61.5만 |
|---|
| 2026.02.06 | ₩31,450 | ₩31,454 | ₩31,397 | ₩31,423 | -0.09% | 90.2만 |
|---|
| 2026.02.05 | ₩31,397 | ₩31,437 | ₩31,387 | ₩31,423 | +0.09% | 88.9만 |
|---|
| 2026.02.04 | ₩31,330 | ₩31,383 | ₩31,310 | ₩31,356 | +0.09% | 75.8만 |
|---|
| 2026.02.03 | ₩31,356 | ₩31,370 | ₩31,330 | ₩31,356 | 0.00% | 96.1만 |
|---|
| 2026.02.02 | ₩31,383 | ₩31,422 | ₩31,356 | ₩31,356 | -0.09% | 59.9만 |
|---|
| 2026.01.30 | ₩31,517 | ₩31,517 | ₩31,462 | ₩31,517 | 0.00% | 62.3만 |
|---|
| 2026.01.29 | ₩31,450 | ₩31,490 | ₩31,450 | ₩31,477 | +0.09% | 75.1만 |
|---|
| 2026.01.28 | ₩31,437 | ₩31,464 | ₩31,427 | ₩31,450 | +0.04% | 74.1만 |
|---|
| 2026.01.27 | ₩31,437 | ₩31,464 | ₩31,410 | ₩31,464 | +0.09% | 58.9만 |
|---|
| 2026.01.26 | ₩31,437 | ₩31,437 | ₩31,410 | ₩31,423 | -0.04% | 65.5만 |
|---|
| 2026.01.23 | ₩31,397 | ₩31,423 | ₩31,383 | ₩31,410 | +0.04% | 70만 |
|---|
| 2026.01.22 | ₩31,397 | ₩31,423 | ₩31,383 | ₩31,397 | 0.00% | 98.3만 |
|---|
| 2026.01.21 | ₩31,383 | ₩31,531 | ₩31,356 | ₩31,397 | +0.04% | 104.7만 |
|---|
| 2026.01.20 | ₩31,356 | ₩31,423 | ₩31,356 | ₩31,356 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩31,397 | ₩31,410 | ₩31,356 | ₩31,383 | -0.04% | 94.9만 |
|---|
| 2026.01.15 | ₩31,437 | ₩31,437 | ₩31,370 | ₩31,370 | -0.21% | 106.6만 |
|---|
| 2026.01.14 | ₩31,410 | ₩31,450 | ₩31,410 | ₩31,437 | +0.09% | 93.6만 |
|---|
| 2026.01.13 | ₩31,397 | ₩31,423 | ₩31,383 | ₩31,410 | +0.04% | 94.4만 |
|---|
| 2026.01.12 | ₩31,370 | ₩31,383 | ₩31,356 | ₩31,370 | 0.00% | 79만 |
|---|
| 2026.01.09 | ₩31,397 | ₩31,397 | ₩31,356 | ₩31,370 | -0.09% | 106.6만 |
|---|
| 2026.01.08 | ₩31,383 | ₩31,397 | ₩31,356 | ₩31,370 | -0.04% | 67만 |
|---|
| 2026.01.07 | ₩31,423 | ₩31,437 | ₩31,397 | ₩31,397 | -0.09% | 100.1만 |
|---|
| 2026.01.06 | ₩31,383 | ₩31,423 | ₩31,370 | ₩31,397 | +0.04% | 115.5만 |
|---|
| 2026.01.05 | ₩31,383 | ₩31,437 | ₩31,383 | ₩31,410 | +0.09% | 154만 |
|---|
| 2026.01.02 | ₩31,370 | ₩31,397 | ₩31,356 | ₩31,370 | 0.00% | 89.4만 |
|---|
| 2025.12.31 | ₩31,383 | ₩31,397 | ₩31,356 | ₩31,363 | -0.06% | 73.2만 |
|---|
| 2025.12.30 | ₩31,397 | ₩31,410 | ₩31,370 | ₩31,397 | 0.00% | 92.6만 |
|---|
| 2025.12.29 | ₩31,397 | ₩31,423 | ₩31,370 | ₩31,401 | +0.01% | 101.9만 |
|---|
| 2025.12.26 | ₩31,370 | ₩31,383 | ₩31,343 | ₩31,383 | +0.04% | 47.7만 |
|---|
| 2025.12.24 | ₩31,316 | ₩31,343 | ₩31,303 | ₩31,343 | +0.09% | 48.4만 |
|---|
| 2025.12.23 | ₩31,249 | ₩31,312 | ₩31,008 | ₩31,289 | +0.13% | 271.1만 |
|---|
| 2025.12.22 | ₩31,316 | ₩31,342 | ₩31,281 | ₩31,303 | -0.04% | 292.9만 |
|---|
| 2025.12.19 | ₩31,316 | ₩31,330 | ₩31,303 | ₩31,303 | -0.04% | 363.9만 |
|---|
| 2025.12.18 | ₩31,464 | ₩31,485 | ₩31,397 | ₩31,437 | -0.09% | 93.7만 |
|---|
| 2025.12.17 | ₩31,383 | ₩31,410 | ₩31,383 | ₩31,397 | +0.04% | 92.3만 |
|---|
| 2025.12.16 | ₩31,370 | ₩31,423 | ₩31,351 | ₩31,410 | +0.13% | 79.3만 |
|---|
| 2025.12.15 | ₩31,383 | ₩31,395 | ₩31,216 | ₩31,370 | -0.04% | 65.9만 |
|---|
| 2025.12.12 | ₩31,316 | ₩31,369 | ₩31,202 | ₩31,330 | +0.04% | 50.5만 |
|---|
| 2025.12.11 | ₩31,397 | ₩31,417 | ₩31,370 | ₩31,370 | -0.09% | 62만 |
|---|
| 2025.12.10 | ₩31,289 | ₩31,390 | ₩31,276 | ₩31,383 | +0.30% | 121.4만 |
|---|
| 2025.12.09 | ₩31,343 | ₩31,343 | ₩31,289 | ₩31,303 | -0.13% | 55.7만 |
|---|
| 2025.12.08 | ₩31,343 | ₩31,363 | ₩31,289 | ₩31,303 | -0.13% | 63.6만 |
|---|
| 2025.12.05 | ₩31,356 | ₩31,370 | ₩31,330 | ₩31,343 | -0.04% | 52.4만 |
|---|
| 2025.12.04 | ₩31,370 | ₩31,410 | ₩31,289 | ₩31,356 | -0.04% | 94.2만 |
|---|
| 2025.12.03 | ₩31,370 | ₩31,410 | ₩31,370 | ₩31,383 | +0.04% | 82.3만 |
|---|
| 2025.12.02 | ₩31,356 | ₩31,370 | ₩31,343 | ₩31,356 | 0.00% | 78.9만 |
|---|
| 2025.12.01 | ₩31,330 | ₩31,356 | ₩31,277 | ₩31,343 | +0.04% | 54만 |
|---|
| 2025.11.28 | ₩31,517 | ₩31,531 | ₩31,497 | ₩31,517 | 0.00% | 16.4만 |
|---|
| 2025.11.26 | ₩31,490 | ₩31,531 | ₩31,490 | ₩31,517 | +0.09% | 73.3만 |
|---|
| 2025.11.25 | ₩31,464 | ₩31,531 | ₩31,450 | ₩31,531 | +0.21% | 79.8만 |
|---|
| 2025.11.24 | ₩31,437 | ₩31,470 | ₩31,423 | ₩31,450 | +0.04% | 108.6만 |
|---|
| 2025.11.21 | ₩31,410 | ₩31,444 | ₩31,390 | ₩31,423 | +0.04% | 80.6만 |
|---|
| 2025.11.20 | ₩31,370 | ₩31,410 | ₩31,356 | ₩31,370 | 0.00% | 55.3만 |
|---|
| 2025.11.19 | ₩31,343 | ₩31,383 | ₩31,330 | ₩31,330 | -0.04% | 52.4만 |
|---|
| 2025.11.18 | ₩31,343 | ₩31,383 | ₩31,330 | ₩31,343 | 0.00% | 71.2만 |
|---|
| 2025.11.17 | ₩31,316 | ₩31,356 | ₩31,303 | ₩31,303 | -0.04% | 63.2만 |
|---|
| 2025.11.14 | ₩31,343 | ₩31,363 | ₩31,303 | ₩31,303 | -0.13% | 39.8만 |
|---|
| 2025.11.13 | ₩31,343 | ₩31,370 | ₩31,316 | ₩31,330 | -0.04% | 47.9만 |
|---|
| 2025.11.12 | ₩31,370 | ₩31,397 | ₩31,370 | ₩31,370 | 0.00% | 53.6만 |
|---|
| 2025.11.11 | ₩31,383 | ₩31,410 | ₩31,323 | ₩31,410 | +0.09% | 30.5만 |
|---|
| 2025.11.10 | ₩31,330 | ₩31,370 | ₩31,330 | ₩31,330 | 0.00% | 87.3만 |
|---|
| 2025.11.07 | ₩31,343 | ₩31,370 | ₩31,336 | ₩31,356 | +0.04% | 58.6만 |
|---|
| 2025.11.06 | ₩31,356 | ₩31,356 | ₩31,296 | ₩31,356 | 0.00% | 34.5만 |
|---|
| 2025.11.05 | ₩31,330 | ₩31,330 | ₩31,263 | ₩31,276 | -0.17% | 54만 |
|---|
| 2025.11.04 | ₩31,330 | ₩31,356 | ₩31,303 | ₩31,316 | -0.04% | 60만 |
|---|
| 2025.11.03 | ₩31,289 | ₩31,316 | ₩31,289 | ₩31,289 | 0.00% | 57.5만 |
|---|
| 2025.10.31 | ₩31,477 | ₩31,501 | ₩31,430 | ₩31,437 | -0.13% | 86.4만 |
|---|
| 2025.10.30 | ₩31,450 | ₩31,490 | ₩31,423 | ₩31,464 | +0.04% | 71만 |
|---|
| 2025.10.29 | ₩31,544 | ₩31,584 | ₩31,464 | ₩31,464 | -0.25% | 56.5만 |
|---|
| 2025.10.28 | ₩31,557 | ₩31,571 | ₩31,524 | ₩31,557 | 0.00% | 51.1만 |
|---|
| 2025.10.27 | ₩31,531 | ₩31,571 | ₩31,531 | ₩31,544 | +0.04% | 33.3만 |
|---|
| 2025.10.24 | ₩31,571 | ₩31,584 | ₩31,517 | ₩31,544 | -0.08% | 89.2만 |
|---|
| 2025.10.23 | ₩31,531 | ₩31,557 | ₩31,531 | ₩31,544 | +0.04% | 43.6만 |
|---|
| 2025.10.22 | ₩31,531 | ₩31,571 | ₩31,531 | ₩31,557 | +0.08% | 42.5만 |
|---|
| 2025.10.21 | ₩31,571 | ₩31,584 | ₩31,557 | ₩31,557 | -0.04% | 42.9만 |
|---|
| 2025.10.20 | ₩31,517 | ₩31,557 | ₩31,517 | ₩31,544 | +0.09% | 30.6만 |
|---|
| 2025.10.17 | ₩31,517 | ₩31,544 | ₩31,504 | ₩31,504 | -0.04% | 55.4만 |
|---|
| 2025.10.16 | ₩31,477 | ₩31,557 | ₩31,477 | ₩31,544 | +0.21% | 49.8만 |
|---|
| 2025.10.15 | ₩31,504 | ₩31,557 | ₩31,469 | ₩31,490 | -0.04% | 42.9만 |
|---|
| 2025.10.14 | ₩31,437 | ₩31,511 | ₩31,423 | ₩31,477 | +0.13% | 79.4만 |
|---|
| 2025.10.13 | ₩31,410 | ₩31,464 | ₩31,383 | ₩31,464 | +0.17% | 27.8만 |
|---|
| 2025.10.10 | ₩31,383 | ₩31,423 | ₩31,356 | ₩31,356 | -0.09% | 61만 |
|---|