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 | ₩30,286 | ₩30,366 | ₩30,259 | ₩30,273 | -0.04% | 386.1만 |
| 2026.10.08 | ₩30,246 | ₩30,313 | ₩30,233 | ₩30,286 | +0.13% | 177.5만 |
| 2026.10.07 | ₩30,192 | ₩30,286 | ₩30,192 | ₩30,259 | +0.22% | 83.7만 |
| 2026.10.06 | ₩30,259 | ₩30,261 | ₩30,219 | ₩30,233 | -0.09% | 393.9만 |
| 2026.10.05 | ₩30,192 | ₩30,219 | ₩30,179 | ₩30,219 | +0.09% | 78.9만 |
| 2026.10.02 | ₩30,219 | ₩30,259 | ₩30,166 | ₩30,166 | -0.18% | 88.9만 |
| 2026.10.01 | ₩30,139 | ₩30,233 | ₩30,112 | ₩30,206 | +0.22% | 107.2만 |
| 2026.09.30 | ₩30,299 | ₩30,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,273 |
| -0.09% |
| 156.4만 |
| 2026.09.29 | ₩30,233 | ₩30,299 | ₩30,199 | ₩30,253 | +0.07% | 62.9만 |
|---|
| 2026.09.28 | ₩30,233 | ₩30,273 | ₩30,206 | ₩30,233 | 0.00% | 70.5만 |
|---|
| 2026.09.25 | ₩30,299 | ₩30,353 | ₩30,259 | ₩30,299 | 0.00% | 175.5만 |
|---|
| 2026.09.24 | ₩30,313 | ₩30,339 | ₩30,259 | ₩30,259 | -0.18% | 54.6만 |
|---|
| 2026.09.23 | ₩30,393 | ₩30,406 | ₩30,273 | ₩30,286 | -0.35% | 94.1만 |
|---|
| 2026.09.22 | ₩30,433 | ₩30,441 | ₩30,393 | ₩30,426 | -0.02% | 47.5만 |
|---|
| 2026.09.21 | ₩30,406 | ₩30,473 | ₩30,379 | ₩30,406 | 0.00% | 61.2만 |
|---|
| 2026.09.18 | ₩30,419 | ₩30,473 | ₩30,379 | ₩30,393 | -0.09% | 54.1만 |
|---|
| 2026.09.17 | ₩30,446 | ₩30,458 | ₩30,419 | ₩30,439 | -0.02% | 91.2만 |
|---|
| 2026.09.16 | ₩30,419 | ₩30,499 | ₩30,379 | ₩30,393 | -0.09% | 96.3만 |
|---|
| 2026.09.15 | ₩30,406 | ₩30,419 | ₩30,393 | ₩30,393 | -0.04% | 68.2만 |
|---|
| 2026.09.14 | ₩30,406 | ₩30,446 | ₩30,393 | ₩30,413 | +0.02% | 68.5만 |
|---|
| 2026.09.11 | ₩30,473 | ₩30,539 | ₩30,419 | ₩30,433 | -0.13% | 72만 |
|---|
| 2026.09.10 | ₩30,486 | ₩30,570 | ₩30,446 | ₩30,446 | -0.13% | 41.3만 |
|---|
| 2026.09.09 | ₩30,553 | ₩30,593 | ₩30,553 | ₩30,579 | +0.09% | 78.4만 |
|---|
| 2026.09.08 | ₩30,593 | ₩30,606 | ₩30,579 | ₩30,579 | -0.04% | 54.8만 |
|---|
| 2026.09.04 | ₩30,593 | ₩30,619 | ₩30,553 | ₩30,606 | +0.04% | 61.3만 |
|---|
| 2026.09.03 | ₩30,646 | ₩30,666 | ₩30,606 | ₩30,606 | -0.13% | 50.1만 |
|---|
| 2026.09.02 | ₩30,566 | ₩30,597 | ₩30,566 | ₩30,579 | +0.04% | 85.6만 |
|---|
| 2026.09.01 | ₩30,579 | ₩30,742 | ₩30,553 | ₩30,553 | -0.09% | 46.5만 |
|---|
| 2026.08.31 | ₩30,726 | ₩30,766 | ₩30,699 | ₩30,753 | +0.09% | 50.9만 |
|---|
| 2026.08.28 | ₩30,846 | ₩30,846 | ₩30,726 | ₩30,740 | -0.35% | 41만 |
|---|
| 2026.08.27 | ₩30,820 | ₩30,846 | ₩30,793 | ₩30,806 | -0.04% | 36.7만 |
|---|
| 2026.08.26 | ₩30,793 | ₩30,820 | ₩30,780 | ₩30,820 | +0.09% | 44.7만 |
|---|
| 2026.08.25 | ₩30,793 | ₩30,833 | ₩30,726 | ₩30,820 | +0.09% | 29.6만 |
|---|
| 2026.08.24 | ₩30,753 | ₩30,860 | ₩30,726 | ₩30,773 | +0.07% | 34.5만 |
|---|
| 2026.08.21 | ₩30,766 | ₩30,793 | ₩30,738 | ₩30,753 | -0.04% | 694.6만 |
|---|
| 2026.08.20 | ₩30,753 | ₩30,780 | ₩30,753 | ₩30,766 | +0.04% | 71.7만 |
|---|
| 2026.08.19 | ₩30,793 | ₩30,814 | ₩30,766 | ₩30,793 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩30,766 | ₩30,793 | ₩30,753 | ₩30,780 | +0.04% | 66.1만 |
|---|
| 2026.08.17 | ₩30,766 | ₩30,793 | ₩30,766 | ₩30,780 | +0.04% | 43.9만 |
|---|
| 2026.08.14 | ₩30,846 | ₩30,846 | ₩30,780 | ₩30,793 | -0.17% | 32.6만 |
|---|
| 2026.08.13 | ₩30,793 | ₩30,833 | ₩30,793 | ₩30,802 | +0.03% | 30.7만 |
|---|
| 2026.08.12 | ₩30,766 | ₩30,786 | ₩30,753 | ₩30,753 | -0.04% | 110.2만 |
|---|
| 2026.08.11 | ₩30,740 | ₩30,766 | ₩30,726 | ₩30,726 | -0.04% | 35.8만 |
|---|
| 2026.08.10 | ₩30,740 | ₩30,746 | ₩30,706 | ₩30,713 | -0.09% | 79.8만 |
|---|
| 2026.08.07 | ₩30,753 | ₩30,806 | ₩30,740 | ₩30,766 | +0.04% | 53.5만 |
|---|
| 2026.08.06 | ₩30,726 | ₩30,726 | ₩30,699 | ₩30,699 | -0.09% | 56.1만 |
|---|
| 2026.08.05 | ₩30,740 | ₩30,766 | ₩30,719 | ₩30,766 | +0.09% | 114만 |
|---|
| 2026.08.04 | ₩30,713 | ₩30,753 | ₩30,713 | ₩30,740 | +0.09% | 32.4만 |
|---|
| 2026.08.03 | ₩30,673 | ₩30,686 | ₩30,673 | ₩30,686 | +0.04% | 43.4만 |
|---|
| 2026.07.31 | ₩30,780 | ₩30,793 | ₩30,744 | ₩30,780 | 0.00% | 40.2만 |
|---|
| 2026.07.30 | ₩30,793 | ₩30,806 | ₩30,769 | ₩30,793 | 0.00% | 36.3만 |
|---|
| 2026.07.29 | ₩30,753 | ₩30,793 | ₩30,713 | ₩30,766 | +0.04% | 69.9만 |
|---|
| 2026.07.28 | ₩30,726 | ₩30,780 | ₩30,726 | ₩30,753 | +0.09% | 34.9만 |
|---|
| 2026.07.27 | ₩30,726 | ₩30,726 | ₩30,699 | ₩30,706 | -0.07% | 72.5만 |
|---|
| 2026.07.24 | ₩30,713 | ₩30,726 | ₩30,686 | ₩30,713 | 0.00% | 47.2만 |
|---|
| 2026.07.23 | ₩30,686 | ₩30,699 | ₩30,659 | ₩30,686 | 0.00% | 77.5만 |
|---|
| 2026.07.22 | ₩30,753 | ₩30,753 | ₩30,715 | ₩30,726 | -0.09% | 46.6만 |
|---|
| 2026.07.21 | ₩30,753 | ₩30,794 | ₩30,740 | ₩30,753 | 0.00% | 45.3만 |
|---|
| 2026.07.20 | ₩30,793 | ₩30,806 | ₩30,766 | ₩30,780 | -0.04% | 54만 |
|---|
| 2026.07.17 | ₩30,806 | ₩30,846 | ₩30,806 | ₩30,806 | 0.00% | 46.2만 |
|---|
| 2026.07.16 | ₩30,793 | ₩30,820 | ₩30,766 | ₩30,813 | +0.06% | 45.5만 |
|---|
| 2026.07.15 | ₩30,780 | ₩30,833 | ₩30,726 | ₩30,813 | +0.11% | 59.3만 |
|---|
| 2026.07.14 | ₩30,753 | ₩30,780 | ₩30,726 | ₩30,753 | 0.00% | 37.1만 |
|---|
| 2026.07.13 | ₩30,766 | ₩30,766 | ₩30,686 | ₩30,699 | -0.22% | 54.9만 |
|---|
| 2026.07.10 | ₩30,820 | ₩30,820 | ₩30,745 | ₩30,766 | -0.17% | 53.3만 |
|---|
| 2026.07.09 | ₩30,753 | ₩30,806 | ₩30,753 | ₩30,780 | +0.09% | 94.2만 |
|---|
| 2026.07.08 | ₩30,793 | ₩30,793 | ₩30,726 | ₩30,753 | -0.13% | 134.2만 |
|---|
| 2026.07.07 | ₩30,806 | ₩30,993 | ₩30,766 | ₩30,780 | -0.09% | 48.6만 |
|---|
| 2026.07.06 | ₩30,833 | ₩30,880 | ₩30,806 | ₩30,833 | 0.00% | 58.7만 |
|---|
| 2026.07.02 | ₩30,806 | ₩30,970 | ₩30,797 | ₩30,833 | +0.09% | 59.8만 |
|---|
| 2026.07.01 | ₩30,780 | ₩30,806 | ₩30,726 | ₩30,766 | -0.04% | 54.8만 |
|---|
| 2026.06.30 | ₩30,940 | ₩30,940 | ₩30,893 | ₩30,900 | -0.13% | 82.6만 |
|---|
| 2026.06.29 | ₩30,926 | ₩30,953 | ₩30,913 | ₩30,953 | +0.09% | 48.5만 |
|---|
| 2026.06.26 | ₩30,913 | ₩30,953 | ₩30,900 | ₩30,940 | +0.09% | 43.4만 |
|---|
| 2026.06.25 | ₩30,913 | ₩30,953 | ₩30,892 | ₩30,900 | -0.04% | 39.3만 |
|---|
| 2026.06.24 | ₩30,873 | ₩30,900 | ₩30,833 | ₩30,873 | 0.00% | 58.3만 |
|---|
| 2026.06.23 | ₩30,833 | ₩30,860 | ₩30,820 | ₩30,833 | 0.00% | 70.2만 |
|---|
| 2026.06.22 | ₩30,806 | ₩30,822 | ₩30,686 | ₩30,806 | 0.00% | 58.1만 |
|---|
| 2026.06.18 | ₩30,820 | ₩30,866 | ₩30,820 | ₩30,820 | 0.00% | 47.8만 |
|---|
| 2026.06.17 | ₩30,900 | ₩30,900 | ₩30,773 | ₩30,780 | -0.39% | 111.2만 |
|---|
| 2026.06.16 | ₩30,886 | ₩30,906 | ₩30,873 | ₩30,886 | 0.00% | 31.8만 |
|---|
| 2026.06.15 | ₩30,900 | ₩30,913 | ₩30,873 | ₩30,880 | -0.06% | 58.7만 |
|---|
| 2026.06.12 | ₩30,860 | ₩30,880 | ₩30,833 | ₩30,860 | 0.00% | 65.8만 |
|---|
| 2026.06.11 | ₩30,793 | ₩30,886 | ₩30,773 | ₩30,873 | +0.26% | 93.5만 |
|---|
| 2026.06.10 | ₩30,806 | ₩30,826 | ₩30,773 | ₩30,780 | -0.09% | 96.2만 |
|---|
| 2026.06.09 | ₩30,793 | ₩30,806 | ₩30,762 | ₩30,806 | +0.04% | 59만 |
|---|
| 2026.06.08 | ₩30,766 | ₩30,793 | ₩30,753 | ₩30,766 | 0.00% | 87만 |
|---|
| 2026.06.05 | ₩30,766 | ₩30,793 | ₩30,740 | ₩30,753 | -0.04% | 63.1만 |
|---|
| 2026.06.04 | ₩30,860 | ₩30,873 | ₩30,833 | ₩30,833 | -0.09% | 101.6만 |
|---|
| 2026.06.03 | ₩30,806 | ₩30,833 | ₩30,786 | ₩30,806 | 0.00% | 50.6만 |
|---|
| 2026.06.02 | ₩30,860 | ₩30,860 | ₩30,833 | ₩30,846 | -0.04% | 474.8만 |
|---|
| 2026.06.01 | ₩30,820 | ₩30,853 | ₩30,786 | ₩30,846 | +0.09% | 49.8만 |
|---|
| 2026.05.29 | ₩30,980 | ₩31,006 | ₩30,966 | ₩30,980 | 0.00% | 37.8만 |
|---|
| 2026.05.28 | ₩30,940 | ₩30,980 | ₩30,913 | ₩30,953 | +0.04% | 61.5만 |
|---|
| 2026.05.27 | ₩30,900 | ₩30,940 | ₩30,900 | ₩30,933 | +0.11% | 50.5만 |
|---|
| 2026.05.26 | ₩30,900 | ₩30,926 | ₩30,886 | ₩30,900 | 0.00% | 56.8만 |
|---|
| 2026.05.22 | ₩30,900 | ₩30,900 | ₩30,833 | ₩30,860 | -0.13% | 46.2만 |
|---|
| 2026.05.21 | ₩30,820 | ₩30,873 | ₩30,798 | ₩30,873 | +0.17% | 66.5만 |
|---|
| 2026.05.20 | ₩30,793 | ₩30,884 | ₩30,780 | ₩30,853 | +0.19% | 51.5만 |
|---|
| 2026.05.19 | ₩30,780 | ₩30,806 | ₩30,753 | ₩30,780 | 0.00% | 134.9만 |
|---|
| 2026.05.18 | ₩30,846 | ₩30,866 | ₩30,800 | ₩30,833 | -0.04% | 53.7만 |
|---|
| 2026.05.15 | ₩30,833 | ₩30,858 | ₩30,806 | ₩30,820 | -0.04% | 63.7만 |
|---|
| 2026.05.14 | ₩30,913 | ₩30,940 | ₩30,873 | ₩30,873 | -0.13% | 111.6만 |
|---|
| 2026.05.13 | ₩30,886 | ₩30,926 | ₩30,873 | ₩30,913 | +0.09% | 76.6만 |
|---|
| 2026.05.12 | ₩30,900 | ₩30,900 | ₩30,873 | ₩30,886 | -0.04% | 41.1만 |
|---|
| 2026.05.11 | ₩30,940 | ₩30,966 | ₩30,926 | ₩30,926 | -0.04% | 36.9만 |
|---|
| 2026.05.08 | ₩30,980 | ₩30,980 | ₩30,953 | ₩30,953 | -0.09% | 43.2만 |
|---|
| 2026.05.07 | ₩31,006 | ₩31,006 | ₩30,913 | ₩30,926 | -0.26% | 47.9만 |
|---|
| 2026.05.06 | ₩30,953 | ₩30,980 | ₩30,953 | ₩30,973 | +0.06% | 61.9만 |
|---|
| 2026.05.05 | ₩30,900 | ₩30,934 | ₩30,900 | ₩30,900 | 0.00% | 51.4만 |
|---|
| 2026.05.04 | ₩30,886 | ₩30,913 | ₩30,833 | ₩30,886 | 0.00% | 50만 |
|---|
| 2026.05.01 | ₩30,926 | ₩30,966 | ₩30,913 | ₩30,926 | 0.00% | 39.2만 |
|---|
| 2026.04.30 | ₩31,020 | ₩31,046 | ₩31,008 | ₩31,020 | 0.00% | 60.3만 |
|---|
| 2026.04.29 | ₩31,020 | ₩31,033 | ₩30,966 | ₩30,980 | -0.13% | 41.8만 |
|---|
| 2026.04.28 | ₩31,033 | ₩31,073 | ₩31,033 | ₩31,073 | +0.13% | 36.6만 |
|---|
| 2026.04.27 | ₩31,073 | ₩31,100 | ₩31,060 | ₩31,073 | 0.00% | 37.1만 |
|---|
| 2026.04.24 | ₩31,073 | ₩31,113 | ₩31,046 | ₩31,100 | +0.09% | 23.1만 |
|---|
| 2026.04.23 | ₩31,100 | ₩31,100 | ₩31,026 | ₩31,060 | -0.13% | 44.5만 |
|---|
| 2026.04.22 | ₩31,113 | ₩31,113 | ₩31,060 | ₩31,073 | -0.13% | 41만 |
|---|
| 2026.04.21 | ₩31,086 | ₩31,126 | ₩31,046 | ₩31,073 | -0.04% | 50.4만 |
|---|
| 2026.04.20 | ₩31,140 | ₩31,140 | ₩31,106 | ₩31,126 | -0.04% | 38.3만 |
|---|
| 2026.04.17 | ₩31,140 | ₩31,166 | ₩31,113 | ₩31,113 | -0.09% | 48.6만 |
|---|
| 2026.04.16 | ₩31,073 | ₩31,102 | ₩31,046 | ₩31,053 | -0.06% | 153.4만 |
|---|
| 2026.04.15 | ₩31,073 | ₩31,086 | ₩31,060 | ₩31,073 | 0.00% | 81.1만 |
|---|
| 2026.04.14 | ₩31,046 | ₩31,086 | ₩31,046 | ₩31,086 | +0.13% | 56.5만 |
|---|
| 2026.04.13 | ₩31,006 | ₩31,060 | ₩30,986 | ₩31,060 | +0.17% | 60.5만 |
|---|
| 2026.04.10 | ₩31,020 | ₩31,046 | ₩30,994 | ₩31,013 | -0.02% | 54.4만 |
|---|
| 2026.04.09 | ₩31,020 | ₩31,066 | ₩30,980 | ₩31,020 | 0.00% | 75.2만 |
|---|
| 2026.04.08 | ₩31,060 | ₩31,073 | ₩30,993 | ₩31,020 | -0.13% | 47.2만 |
|---|
| 2026.04.07 | ₩30,926 | ₩30,980 | ₩30,862 | ₩30,953 | +0.09% | 73.5만 |
|---|
| 2026.04.06 | ₩30,900 | ₩30,946 | ₩30,900 | ₩30,913 | +0.04% | 87.4만 |
|---|
| 2026.04.02 | ₩30,900 | ₩30,980 | ₩30,900 | ₩30,953 | +0.17% | 122.8만 |
|---|
| 2026.04.01 | ₩30,926 | ₩30,953 | ₩30,902 | ₩30,926 | 0.00% | 43.1만 |
|---|
| 2026.03.31 | ₩30,966 | ₩31,056 | ₩30,833 | ₩31,033 | +0.22% | 109만 |
|---|
| 2026.03.30 | ₩30,953 | ₩30,980 | ₩30,926 | ₩30,940 | -0.04% | 97.6만 |
|---|
| 2026.03.27 | ₩30,833 | ₩30,886 | ₩30,820 | ₩30,873 | +0.13% | 146.5만 |
|---|
| 2026.03.26 | ₩30,900 | ₩30,926 | ₩30,820 | ₩30,833 | -0.22% | 125.3만 |
|---|
| 2026.03.25 | ₩30,953 | ₩30,980 | ₩30,926 | ₩30,926 | -0.09% | 94.4만 |
|---|
| 2026.03.24 | ₩30,873 | ₩30,952 | ₩30,846 | ₩30,906 | +0.11% | 77.8만 |
|---|
| 2026.03.23 | ₩30,900 | ₩31,005 | ₩30,886 | ₩30,960 | +0.19% | 88.9만 |
|---|
| 2026.03.20 | ₩30,913 | ₩30,940 | ₩30,860 | ₩30,873 | -0.13% | 80.3만 |
|---|
| 2026.03.19 | ₩30,886 | ₩31,020 | ₩30,873 | ₩31,000 | +0.37% | 138.9만 |
|---|
| 2026.03.18 | ₩31,046 | ₩31,086 | ₩30,957 | ₩30,960 | -0.28% | 72.4만 |
|---|
| 2026.03.17 | ₩31,020 | ₩31,060 | ₩31,020 | ₩31,053 | +0.11% | 110.5만 |
|---|
| 2026.03.16 | ₩31,033 | ₩31,060 | ₩30,980 | ₩30,993 | -0.13% | 73만 |
|---|
| 2026.03.13 | ₩31,033 | ₩31,046 | ₩30,940 | ₩30,966 | -0.21% | 117.3만 |
|---|
| 2026.03.12 | ₩31,046 | ₩31,140 | ₩30,940 | ₩30,980 | -0.21% | 101만 |
|---|
| 2026.03.11 | ₩31,140 | ₩31,153 | ₩31,088 | ₩31,113 | -0.09% | 75.1만 |
|---|
| 2026.03.10 | ₩31,220 | ₩31,233 | ₩31,166 | ₩31,166 | -0.17% | 99만 |
|---|
| 2026.03.09 | ₩31,166 | ₩31,233 | ₩31,144 | ₩31,220 | +0.17% | 83.8만 |
|---|
| 2026.03.06 | ₩31,153 | ₩31,233 | ₩31,146 | ₩31,193 | +0.13% | 101.1만 |
|---|
| 2026.03.05 | ₩31,193 | ₩31,216 | ₩31,166 | ₩31,206 | +0.04% | 60.1만 |
|---|
| 2026.03.04 | ₩31,246 | ₩31,273 | ₩31,233 | ₩31,233 | -0.04% | 74.3만 |
|---|
| 2026.03.03 | ₩31,180 | ₩31,273 | ₩31,166 | ₩31,246 | +0.21% | 62.4만 |
|---|
| 2026.03.02 | ₩31,273 | ₩31,307 | ₩31,220 | ₩31,260 | -0.04% | 101.1만 |
|---|
| 2026.02.27 | ₩31,433 | ₩31,473 | ₩31,433 | ₩31,447 | +0.04% | 53.1만 |
|---|
| 2026.02.26 | ₩31,407 | ₩31,433 | ₩31,393 | ₩31,433 | +0.08% | 51만 |
|---|
| 2026.02.25 | ₩31,407 | ₩31,420 | ₩31,387 | ₩31,407 | 0.00% | 52.5만 |
|---|
| 2026.02.24 | ₩31,393 | ₩31,420 | ₩31,393 | ₩31,420 | +0.08% | 62.6만 |
|---|
| 2026.02.23 | ₩31,380 | ₩31,433 | ₩31,380 | ₩31,433 | +0.17% | 54.9만 |
|---|
| 2026.02.20 | ₩31,367 | ₩31,393 | ₩31,367 | ₩31,393 | +0.09% | 48.4만 |
|---|
| 2026.02.19 | ₩31,367 | ₩31,393 | ₩31,353 | ₩31,367 | 0.00% | 52.2만 |
|---|
| 2026.02.18 | ₩31,380 | ₩31,380 | ₩31,367 | ₩31,373 | -0.02% | 53만 |
|---|
| 2026.02.17 | ₩31,380 | ₩31,393 | ₩31,367 | ₩31,380 | 0.00% | 53.8만 |
|---|
| 2026.02.13 | ₩31,393 | ₩31,393 | ₩31,367 | ₩31,380 | -0.04% | 59.7만 |
|---|
| 2026.02.12 | ₩31,300 | ₩31,340 | ₩31,300 | ₩31,327 | +0.09% | 73.5만 |
|---|
| 2026.02.11 | ₩31,287 | ₩31,313 | ₩31,273 | ₩31,287 | 0.00% | 51.5만 |
|---|
| 2026.02.10 | ₩31,313 | ₩31,340 | ₩31,313 | ₩31,313 | 0.00% | 47.3만 |
|---|
| 2026.02.09 | ₩31,273 | ₩31,313 | ₩31,273 | ₩31,287 | +0.04% | 61.5만 |
|---|
| 2026.02.06 | ₩31,313 | ₩31,317 | ₩31,260 | ₩31,287 | -0.09% | 90.2만 |
|---|
| 2026.02.05 | ₩31,260 | ₩31,300 | ₩31,250 | ₩31,287 | +0.09% | 88.9만 |
|---|
| 2026.02.04 | ₩31,193 | ₩31,246 | ₩31,173 | ₩31,220 | +0.09% | 75.8만 |
|---|
| 2026.02.03 | ₩31,220 | ₩31,233 | ₩31,193 | ₩31,220 | 0.00% | 96.1만 |
|---|
| 2026.02.02 | ₩31,246 | ₩31,285 | ₩31,220 | ₩31,220 | -0.09% | 59.9만 |
|---|
| 2026.01.30 | ₩31,380 | ₩31,380 | ₩31,325 | ₩31,380 | 0.00% | 62.3만 |
|---|
| 2026.01.29 | ₩31,313 | ₩31,353 | ₩31,313 | ₩31,340 | +0.09% | 75.1만 |
|---|
| 2026.01.28 | ₩31,300 | ₩31,327 | ₩31,291 | ₩31,313 | +0.04% | 74.1만 |
|---|
| 2026.01.27 | ₩31,300 | ₩31,327 | ₩31,273 | ₩31,327 | +0.09% | 58.9만 |
|---|
| 2026.01.26 | ₩31,300 | ₩31,300 | ₩31,273 | ₩31,287 | -0.04% | 65.5만 |
|---|
| 2026.01.23 | ₩31,260 | ₩31,287 | ₩31,246 | ₩31,273 | +0.04% | 70만 |
|---|
| 2026.01.22 | ₩31,260 | ₩31,287 | ₩31,246 | ₩31,260 | 0.00% | 98.3만 |
|---|
| 2026.01.21 | ₩31,246 | ₩31,393 | ₩31,220 | ₩31,260 | +0.04% | 104.7만 |
|---|
| 2026.01.20 | ₩31,220 | ₩31,287 | ₩31,220 | ₩31,220 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩31,260 | ₩31,273 | ₩31,220 | ₩31,246 | -0.04% | 94.9만 |
|---|
| 2026.01.15 | ₩31,300 | ₩31,300 | ₩31,233 | ₩31,233 | -0.21% | 106.6만 |
|---|
| 2026.01.14 | ₩31,273 | ₩31,313 | ₩31,273 | ₩31,300 | +0.09% | 93.6만 |
|---|
| 2026.01.13 | ₩31,260 | ₩31,287 | ₩31,246 | ₩31,273 | +0.04% | 94.4만 |
|---|
| 2026.01.12 | ₩31,233 | ₩31,246 | ₩31,220 | ₩31,233 | 0.00% | 79만 |
|---|
| 2026.01.09 | ₩31,260 | ₩31,260 | ₩31,220 | ₩31,233 | -0.09% | 106.6만 |
|---|
| 2026.01.08 | ₩31,246 | ₩31,260 | ₩31,220 | ₩31,233 | -0.04% | 67만 |
|---|
| 2026.01.07 | ₩31,287 | ₩31,300 | ₩31,260 | ₩31,260 | -0.09% | 100.1만 |
|---|
| 2026.01.06 | ₩31,246 | ₩31,287 | ₩31,233 | ₩31,260 | +0.04% | 115.5만 |
|---|
| 2026.01.05 | ₩31,246 | ₩31,300 | ₩31,246 | ₩31,273 | +0.09% | 154만 |
|---|
| 2026.01.02 | ₩31,233 | ₩31,260 | ₩31,220 | ₩31,233 | 0.00% | 89.4만 |
|---|
| 2025.12.31 | ₩31,246 | ₩31,260 | ₩31,220 | ₩31,226 | -0.06% | 73.2만 |
|---|
| 2025.12.30 | ₩31,260 | ₩31,273 | ₩31,233 | ₩31,260 | 0.00% | 92.6만 |
|---|
| 2025.12.29 | ₩31,260 | ₩31,287 | ₩31,233 | ₩31,264 | +0.01% | 101.9만 |
|---|
| 2025.12.26 | ₩31,233 | ₩31,246 | ₩31,206 | ₩31,246 | +0.04% | 47.7만 |
|---|
| 2025.12.24 | ₩31,180 | ₩31,206 | ₩31,166 | ₩31,206 | +0.09% | 48.4만 |
|---|
| 2025.12.23 | ₩31,113 | ₩31,176 | ₩30,873 | ₩31,153 | +0.13% | 271.1만 |
|---|
| 2025.12.22 | ₩31,180 | ₩31,205 | ₩31,145 | ₩31,166 | -0.04% | 292.9만 |
|---|
| 2025.12.19 | ₩31,180 | ₩31,193 | ₩31,166 | ₩31,166 | -0.04% | 363.9만 |
|---|
| 2025.12.18 | ₩31,327 | ₩31,348 | ₩31,260 | ₩31,300 | -0.09% | 93.7만 |
|---|
| 2025.12.17 | ₩31,246 | ₩31,273 | ₩31,246 | ₩31,260 | +0.04% | 92.3만 |
|---|
| 2025.12.16 | ₩31,233 | ₩31,287 | ₩31,214 | ₩31,273 | +0.13% | 79.3만 |
|---|
| 2025.12.15 | ₩31,246 | ₩31,259 | ₩31,080 | ₩31,233 | -0.04% | 65.9만 |
|---|
| 2025.12.12 | ₩31,180 | ₩31,232 | ₩31,066 | ₩31,193 | +0.04% | 50.5만 |
|---|
| 2025.12.11 | ₩31,260 | ₩31,280 | ₩31,233 | ₩31,233 | -0.09% | 62만 |
|---|
| 2025.12.10 | ₩31,153 | ₩31,253 | ₩31,140 | ₩31,246 | +0.30% | 121.4만 |
|---|
| 2025.12.09 | ₩31,206 | ₩31,206 | ₩31,153 | ₩31,166 | -0.13% | 55.7만 |
|---|
| 2025.12.08 | ₩31,206 | ₩31,226 | ₩31,153 | ₩31,166 | -0.13% | 63.6만 |
|---|
| 2025.12.05 | ₩31,220 | ₩31,233 | ₩31,193 | ₩31,206 | -0.04% | 52.4만 |
|---|
| 2025.12.04 | ₩31,233 | ₩31,273 | ₩31,153 | ₩31,220 | -0.04% | 94.2만 |
|---|
| 2025.12.03 | ₩31,233 | ₩31,273 | ₩31,233 | ₩31,246 | +0.04% | 82.3만 |
|---|
| 2025.12.02 | ₩31,220 | ₩31,233 | ₩31,206 | ₩31,220 | 0.00% | 78.9만 |
|---|
| 2025.12.01 | ₩31,193 | ₩31,220 | ₩31,141 | ₩31,206 | +0.04% | 54만 |
|---|
| 2025.11.28 | ₩31,380 | ₩31,393 | ₩31,360 | ₩31,380 | 0.00% | 16.4만 |
|---|
| 2025.11.26 | ₩31,353 | ₩31,393 | ₩31,353 | ₩31,380 | +0.09% | 73.3만 |
|---|
| 2025.11.25 | ₩31,327 | ₩31,393 | ₩31,313 | ₩31,393 | +0.21% | 79.8만 |
|---|
| 2025.11.24 | ₩31,300 | ₩31,333 | ₩31,287 | ₩31,313 | +0.04% | 108.6만 |
|---|
| 2025.11.21 | ₩31,273 | ₩31,307 | ₩31,253 | ₩31,287 | +0.04% | 80.6만 |
|---|
| 2025.11.20 | ₩31,233 | ₩31,273 | ₩31,220 | ₩31,233 | 0.00% | 55.3만 |
|---|
| 2025.11.19 | ₩31,206 | ₩31,246 | ₩31,193 | ₩31,193 | -0.04% | 52.4만 |
|---|
| 2025.11.18 | ₩31,206 | ₩31,246 | ₩31,193 | ₩31,206 | 0.00% | 71.2만 |
|---|
| 2025.11.17 | ₩31,180 | ₩31,220 | ₩31,166 | ₩31,166 | -0.04% | 63.2만 |
|---|
| 2025.11.14 | ₩31,206 | ₩31,226 | ₩31,166 | ₩31,166 | -0.13% | 39.8만 |
|---|
| 2025.11.13 | ₩31,206 | ₩31,233 | ₩31,180 | ₩31,193 | -0.04% | 47.9만 |
|---|
| 2025.11.12 | ₩31,233 | ₩31,260 | ₩31,233 | ₩31,233 | 0.00% | 53.6만 |
|---|
| 2025.11.11 | ₩31,246 | ₩31,273 | ₩31,186 | ₩31,273 | +0.09% | 30.5만 |
|---|
| 2025.11.10 | ₩31,193 | ₩31,233 | ₩31,193 | ₩31,193 | 0.00% | 87.3만 |
|---|
| 2025.11.07 | ₩31,206 | ₩31,233 | ₩31,200 | ₩31,220 | +0.04% | 58.6만 |
|---|
| 2025.11.06 | ₩31,220 | ₩31,220 | ₩31,160 | ₩31,220 | 0.00% | 34.5만 |
|---|
| 2025.11.05 | ₩31,193 | ₩31,193 | ₩31,126 | ₩31,140 | -0.17% | 54만 |
|---|
| 2025.11.04 | ₩31,193 | ₩31,220 | ₩31,166 | ₩31,180 | -0.04% | 60만 |
|---|
| 2025.11.03 | ₩31,153 | ₩31,180 | ₩31,153 | ₩31,153 | 0.00% | 57.5만 |
|---|
| 2025.10.31 | ₩31,340 | ₩31,364 | ₩31,293 | ₩31,300 | -0.13% | 86.4만 |
|---|
| 2025.10.30 | ₩31,313 | ₩31,353 | ₩31,287 | ₩31,327 | +0.04% | 71만 |
|---|
| 2025.10.29 | ₩31,407 | ₩31,447 | ₩31,327 | ₩31,327 | -0.25% | 56.5만 |
|---|
| 2025.10.28 | ₩31,420 | ₩31,433 | ₩31,387 | ₩31,420 | 0.00% | 51.1만 |
|---|
| 2025.10.27 | ₩31,393 | ₩31,433 | ₩31,393 | ₩31,407 | +0.04% | 33.3만 |
|---|
| 2025.10.24 | ₩31,433 | ₩31,447 | ₩31,380 | ₩31,407 | -0.08% | 89.2만 |
|---|
| 2025.10.23 | ₩31,393 | ₩31,420 | ₩31,393 | ₩31,407 | +0.04% | 43.6만 |
|---|
| 2025.10.22 | ₩31,393 | ₩31,433 | ₩31,393 | ₩31,420 | +0.08% | 42.5만 |
|---|
| 2025.10.21 | ₩31,433 | ₩31,447 | ₩31,420 | ₩31,420 | -0.04% | 42.9만 |
|---|
| 2025.10.20 | ₩31,380 | ₩31,420 | ₩31,380 | ₩31,407 | +0.09% | 30.6만 |
|---|
| 2025.10.17 | ₩31,380 | ₩31,407 | ₩31,367 | ₩31,367 | -0.04% | 55.4만 |
|---|
| 2025.10.16 | ₩31,340 | ₩31,420 | ₩31,340 | ₩31,407 | +0.21% | 49.8만 |
|---|
| 2025.10.15 | ₩31,367 | ₩31,420 | ₩31,332 | ₩31,353 | -0.04% | 42.9만 |
|---|
| 2025.10.14 | ₩31,300 | ₩31,373 | ₩31,287 | ₩31,340 | +0.13% | 79.4만 |
|---|
| 2025.10.13 | ₩31,273 | ₩31,327 | ₩31,246 | ₩31,327 | +0.17% | 27.8만 |
|---|
| 2025.10.10 | ₩31,246 | ₩31,287 | ₩31,220 | ₩31,220 | -0.09% | 61만 |
|---|