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 | ₩30,368 | ₩30,448 | ₩30,341 | ₩30,354 | -0.04% | 386.1만 |
| 2026.10.08 | ₩30,327 | ₩30,394 | ₩30,314 | ₩30,368 | +0.13% | 177.5만 |
| 2026.10.07 | ₩30,274 | ₩30,368 | ₩30,274 | ₩30,341 | +0.22% | 83.7만 |
| 2026.10.06 | ₩30,341 | ₩30,342 | ₩30,301 | ₩30,314 | -0.09% | 393.9만 |
| 2026.10.05 | ₩30,274 | ₩30,301 | ₩30,261 | ₩30,301 | +0.09% | 78.9만 |
| 2026.10.02 | ₩30,301 | ₩30,341 | ₩30,247 | ₩30,247 | -0.18% | 88.9만 |
| 2026.10.01 | ₩30,220 | ₩30,314 | ₩30,194 | ₩30,287 | +0.22% | 107.2만 |
| 2026.09.30 | ₩30,381 | ₩30,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,354 |
| -0.09% |
| 156.4만 |
| 2026.09.29 | ₩30,314 | ₩30,381 | ₩30,281 | ₩30,334 | +0.07% | 62.9만 |
|---|
| 2026.09.28 | ₩30,314 | ₩30,354 | ₩30,287 | ₩30,314 | 0.00% | 70.5만 |
|---|
| 2026.09.25 | ₩30,381 | ₩30,434 | ₩30,341 | ₩30,381 | 0.00% | 175.5만 |
|---|
| 2026.09.24 | ₩30,394 | ₩30,421 | ₩30,341 | ₩30,341 | -0.18% | 54.6만 |
|---|
| 2026.09.23 | ₩30,475 | ₩30,488 | ₩30,354 | ₩30,368 | -0.35% | 94.1만 |
|---|
| 2026.09.22 | ₩30,515 | ₩30,523 | ₩30,475 | ₩30,508 | -0.02% | 47.5만 |
|---|
| 2026.09.21 | ₩30,488 | ₩30,555 | ₩30,461 | ₩30,488 | 0.00% | 61.2만 |
|---|
| 2026.09.18 | ₩30,501 | ₩30,555 | ₩30,461 | ₩30,475 | -0.09% | 54.1만 |
|---|
| 2026.09.17 | ₩30,528 | ₩30,540 | ₩30,501 | ₩30,521 | -0.02% | 91.2만 |
|---|
| 2026.09.16 | ₩30,501 | ₩30,582 | ₩30,461 | ₩30,475 | -0.09% | 96.3만 |
|---|
| 2026.09.15 | ₩30,488 | ₩30,501 | ₩30,475 | ₩30,475 | -0.04% | 68.2만 |
|---|
| 2026.09.14 | ₩30,488 | ₩30,528 | ₩30,475 | ₩30,495 | +0.02% | 68.5만 |
|---|
| 2026.09.11 | ₩30,555 | ₩30,622 | ₩30,501 | ₩30,515 | -0.13% | 72만 |
|---|
| 2026.09.10 | ₩30,568 | ₩30,653 | ₩30,528 | ₩30,528 | -0.13% | 41.3만 |
|---|
| 2026.09.09 | ₩30,635 | ₩30,675 | ₩30,635 | ₩30,662 | +0.09% | 78.4만 |
|---|
| 2026.09.08 | ₩30,675 | ₩30,689 | ₩30,662 | ₩30,662 | -0.04% | 54.8만 |
|---|
| 2026.09.04 | ₩30,675 | ₩30,702 | ₩30,635 | ₩30,689 | +0.04% | 61.3만 |
|---|
| 2026.09.03 | ₩30,729 | ₩30,749 | ₩30,689 | ₩30,689 | -0.13% | 50.1만 |
|---|
| 2026.09.02 | ₩30,649 | ₩30,679 | ₩30,649 | ₩30,662 | +0.04% | 85.6만 |
|---|
| 2026.09.01 | ₩30,662 | ₩30,825 | ₩30,635 | ₩30,635 | -0.09% | 46.5만 |
|---|
| 2026.08.31 | ₩30,809 | ₩30,849 | ₩30,782 | ₩30,836 | +0.09% | 50.9만 |
|---|
| 2026.08.28 | ₩30,929 | ₩30,929 | ₩30,809 | ₩30,822 | -0.35% | 41만 |
|---|
| 2026.08.27 | ₩30,903 | ₩30,929 | ₩30,876 | ₩30,889 | -0.04% | 36.7만 |
|---|
| 2026.08.26 | ₩30,876 | ₩30,903 | ₩30,863 | ₩30,903 | +0.09% | 44.7만 |
|---|
| 2026.08.25 | ₩30,876 | ₩30,916 | ₩30,809 | ₩30,903 | +0.09% | 29.6만 |
|---|
| 2026.08.24 | ₩30,836 | ₩30,943 | ₩30,809 | ₩30,856 | +0.07% | 34.5만 |
|---|
| 2026.08.21 | ₩30,849 | ₩30,876 | ₩30,821 | ₩30,836 | -0.04% | 694.6만 |
|---|
| 2026.08.20 | ₩30,836 | ₩30,863 | ₩30,836 | ₩30,849 | +0.04% | 71.7만 |
|---|
| 2026.08.19 | ₩30,876 | ₩30,897 | ₩30,849 | ₩30,876 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩30,849 | ₩30,876 | ₩30,836 | ₩30,863 | +0.04% | 66.1만 |
|---|
| 2026.08.17 | ₩30,849 | ₩30,876 | ₩30,849 | ₩30,863 | +0.04% | 43.9만 |
|---|
| 2026.08.14 | ₩30,929 | ₩30,929 | ₩30,863 | ₩30,876 | -0.17% | 32.6만 |
|---|
| 2026.08.13 | ₩30,876 | ₩30,916 | ₩30,876 | ₩30,885 | +0.03% | 30.7만 |
|---|
| 2026.08.12 | ₩30,849 | ₩30,869 | ₩30,836 | ₩30,836 | -0.04% | 110.2만 |
|---|
| 2026.08.11 | ₩30,822 | ₩30,849 | ₩30,809 | ₩30,809 | -0.04% | 35.8만 |
|---|
| 2026.08.10 | ₩30,822 | ₩30,829 | ₩30,789 | ₩30,796 | -0.09% | 79.8만 |
|---|
| 2026.08.07 | ₩30,836 | ₩30,889 | ₩30,822 | ₩30,849 | +0.04% | 53.5만 |
|---|
| 2026.08.06 | ₩30,809 | ₩30,809 | ₩30,782 | ₩30,782 | -0.09% | 56.1만 |
|---|
| 2026.08.05 | ₩30,822 | ₩30,849 | ₩30,802 | ₩30,849 | +0.09% | 114만 |
|---|
| 2026.08.04 | ₩30,796 | ₩30,836 | ₩30,796 | ₩30,822 | +0.09% | 32.4만 |
|---|
| 2026.08.03 | ₩30,756 | ₩30,769 | ₩30,756 | ₩30,769 | +0.04% | 43.4만 |
|---|
| 2026.07.31 | ₩30,863 | ₩30,876 | ₩30,826 | ₩30,863 | 0.00% | 40.2만 |
|---|
| 2026.07.30 | ₩30,876 | ₩30,889 | ₩30,852 | ₩30,876 | 0.00% | 36.3만 |
|---|
| 2026.07.29 | ₩30,836 | ₩30,876 | ₩30,796 | ₩30,849 | +0.04% | 69.9만 |
|---|
| 2026.07.28 | ₩30,809 | ₩30,863 | ₩30,809 | ₩30,836 | +0.09% | 34.9만 |
|---|
| 2026.07.27 | ₩30,809 | ₩30,809 | ₩30,782 | ₩30,789 | -0.07% | 72.5만 |
|---|
| 2026.07.24 | ₩30,796 | ₩30,809 | ₩30,769 | ₩30,796 | 0.00% | 47.2만 |
|---|
| 2026.07.23 | ₩30,769 | ₩30,782 | ₩30,742 | ₩30,769 | 0.00% | 77.5만 |
|---|
| 2026.07.22 | ₩30,836 | ₩30,836 | ₩30,798 | ₩30,809 | -0.09% | 46.6만 |
|---|
| 2026.07.21 | ₩30,836 | ₩30,877 | ₩30,822 | ₩30,836 | 0.00% | 45.3만 |
|---|
| 2026.07.20 | ₩30,876 | ₩30,889 | ₩30,849 | ₩30,863 | -0.04% | 54만 |
|---|
| 2026.07.17 | ₩30,889 | ₩30,929 | ₩30,889 | ₩30,889 | 0.00% | 46.2만 |
|---|
| 2026.07.16 | ₩30,876 | ₩30,903 | ₩30,849 | ₩30,896 | +0.06% | 45.5만 |
|---|
| 2026.07.15 | ₩30,863 | ₩30,916 | ₩30,809 | ₩30,896 | +0.11% | 59.3만 |
|---|
| 2026.07.14 | ₩30,836 | ₩30,863 | ₩30,809 | ₩30,836 | 0.00% | 37.1만 |
|---|
| 2026.07.13 | ₩30,849 | ₩30,849 | ₩30,769 | ₩30,782 | -0.22% | 54.9만 |
|---|
| 2026.07.10 | ₩30,903 | ₩30,903 | ₩30,828 | ₩30,849 | -0.17% | 53.3만 |
|---|
| 2026.07.09 | ₩30,836 | ₩30,889 | ₩30,836 | ₩30,863 | +0.09% | 94.2만 |
|---|
| 2026.07.08 | ₩30,876 | ₩30,876 | ₩30,809 | ₩30,836 | -0.13% | 134.2만 |
|---|
| 2026.07.07 | ₩30,889 | ₩31,077 | ₩30,849 | ₩30,863 | -0.09% | 48.6만 |
|---|
| 2026.07.06 | ₩30,916 | ₩30,963 | ₩30,889 | ₩30,916 | 0.00% | 58.7만 |
|---|
| 2026.07.02 | ₩30,889 | ₩31,054 | ₩30,880 | ₩30,916 | +0.09% | 59.8만 |
|---|
| 2026.07.01 | ₩30,863 | ₩30,889 | ₩30,809 | ₩30,849 | -0.04% | 54.8만 |
|---|
| 2026.06.30 | ₩31,023 | ₩31,023 | ₩30,976 | ₩30,983 | -0.13% | 82.6만 |
|---|
| 2026.06.29 | ₩31,010 | ₩31,036 | ₩30,996 | ₩31,036 | +0.09% | 48.5만 |
|---|
| 2026.06.26 | ₩30,996 | ₩31,036 | ₩30,983 | ₩31,023 | +0.09% | 43.4만 |
|---|
| 2026.06.25 | ₩30,996 | ₩31,036 | ₩30,975 | ₩30,983 | -0.04% | 39.3만 |
|---|
| 2026.06.24 | ₩30,956 | ₩30,983 | ₩30,916 | ₩30,956 | 0.00% | 58.3만 |
|---|
| 2026.06.23 | ₩30,916 | ₩30,943 | ₩30,903 | ₩30,916 | 0.00% | 70.2만 |
|---|
| 2026.06.22 | ₩30,889 | ₩30,905 | ₩30,769 | ₩30,889 | 0.00% | 58.1만 |
|---|
| 2026.06.18 | ₩30,903 | ₩30,950 | ₩30,903 | ₩30,903 | 0.00% | 47.8만 |
|---|
| 2026.06.17 | ₩30,983 | ₩30,983 | ₩30,856 | ₩30,863 | -0.39% | 111.2만 |
|---|
| 2026.06.16 | ₩30,970 | ₩30,990 | ₩30,956 | ₩30,970 | 0.00% | 31.8만 |
|---|
| 2026.06.15 | ₩30,983 | ₩30,996 | ₩30,956 | ₩30,963 | -0.06% | 58.7만 |
|---|
| 2026.06.12 | ₩30,943 | ₩30,963 | ₩30,916 | ₩30,943 | 0.00% | 65.8만 |
|---|
| 2026.06.11 | ₩30,876 | ₩30,970 | ₩30,856 | ₩30,956 | +0.26% | 93.5만 |
|---|
| 2026.06.10 | ₩30,889 | ₩30,909 | ₩30,856 | ₩30,863 | -0.09% | 96.2만 |
|---|
| 2026.06.09 | ₩30,876 | ₩30,889 | ₩30,845 | ₩30,889 | +0.04% | 59만 |
|---|
| 2026.06.08 | ₩30,849 | ₩30,876 | ₩30,836 | ₩30,849 | 0.00% | 87만 |
|---|
| 2026.06.05 | ₩30,849 | ₩30,876 | ₩30,822 | ₩30,836 | -0.04% | 63.1만 |
|---|
| 2026.06.04 | ₩30,943 | ₩30,956 | ₩30,916 | ₩30,916 | -0.09% | 101.6만 |
|---|
| 2026.06.03 | ₩30,889 | ₩30,916 | ₩30,869 | ₩30,889 | 0.00% | 50.6만 |
|---|
| 2026.06.02 | ₩30,943 | ₩30,943 | ₩30,916 | ₩30,929 | -0.04% | 474.8만 |
|---|
| 2026.06.01 | ₩30,903 | ₩30,936 | ₩30,869 | ₩30,929 | +0.09% | 49.8만 |
|---|
| 2026.05.29 | ₩31,063 | ₩31,090 | ₩31,050 | ₩31,063 | 0.00% | 37.8만 |
|---|
| 2026.05.28 | ₩31,023 | ₩31,063 | ₩30,996 | ₩31,036 | +0.04% | 61.5만 |
|---|
| 2026.05.27 | ₩30,983 | ₩31,023 | ₩30,983 | ₩31,016 | +0.11% | 50.5만 |
|---|
| 2026.05.26 | ₩30,983 | ₩31,010 | ₩30,970 | ₩30,983 | 0.00% | 56.8만 |
|---|
| 2026.05.22 | ₩30,983 | ₩30,983 | ₩30,916 | ₩30,943 | -0.13% | 46.2만 |
|---|
| 2026.05.21 | ₩30,903 | ₩30,956 | ₩30,881 | ₩30,956 | +0.17% | 66.5만 |
|---|
| 2026.05.20 | ₩30,876 | ₩30,967 | ₩30,863 | ₩30,936 | +0.19% | 51.5만 |
|---|
| 2026.05.19 | ₩30,863 | ₩30,889 | ₩30,836 | ₩30,863 | 0.00% | 134.9만 |
|---|
| 2026.05.18 | ₩30,929 | ₩30,950 | ₩30,883 | ₩30,916 | -0.04% | 53.7만 |
|---|
| 2026.05.15 | ₩30,916 | ₩30,942 | ₩30,889 | ₩30,903 | -0.04% | 63.7만 |
|---|
| 2026.05.14 | ₩30,996 | ₩31,023 | ₩30,956 | ₩30,956 | -0.13% | 111.6만 |
|---|
| 2026.05.13 | ₩30,970 | ₩31,010 | ₩30,956 | ₩30,996 | +0.09% | 76.6만 |
|---|
| 2026.05.12 | ₩30,983 | ₩30,983 | ₩30,956 | ₩30,970 | -0.04% | 41.1만 |
|---|
| 2026.05.11 | ₩31,023 | ₩31,050 | ₩31,010 | ₩31,010 | -0.04% | 36.9만 |
|---|
| 2026.05.08 | ₩31,063 | ₩31,063 | ₩31,036 | ₩31,036 | -0.09% | 43.2만 |
|---|
| 2026.05.07 | ₩31,090 | ₩31,090 | ₩30,996 | ₩31,010 | -0.26% | 47.9만 |
|---|
| 2026.05.06 | ₩31,036 | ₩31,063 | ₩31,036 | ₩31,057 | +0.06% | 61.9만 |
|---|
| 2026.05.05 | ₩30,983 | ₩31,018 | ₩30,983 | ₩30,983 | 0.00% | 51.4만 |
|---|
| 2026.05.04 | ₩30,970 | ₩30,996 | ₩30,916 | ₩30,970 | 0.00% | 50만 |
|---|
| 2026.05.01 | ₩31,010 | ₩31,050 | ₩30,996 | ₩31,010 | 0.00% | 39.2만 |
|---|
| 2026.04.30 | ₩31,103 | ₩31,130 | ₩31,091 | ₩31,103 | 0.00% | 60.3만 |
|---|
| 2026.04.29 | ₩31,103 | ₩31,117 | ₩31,050 | ₩31,063 | -0.13% | 41.8만 |
|---|
| 2026.04.28 | ₩31,117 | ₩31,157 | ₩31,117 | ₩31,157 | +0.13% | 36.6만 |
|---|
| 2026.04.27 | ₩31,157 | ₩31,184 | ₩31,144 | ₩31,157 | 0.00% | 37.1만 |
|---|
| 2026.04.24 | ₩31,157 | ₩31,197 | ₩31,130 | ₩31,184 | +0.09% | 23.1만 |
|---|
| 2026.04.23 | ₩31,184 | ₩31,184 | ₩31,110 | ₩31,144 | -0.13% | 44.5만 |
|---|
| 2026.04.22 | ₩31,197 | ₩31,197 | ₩31,144 | ₩31,157 | -0.13% | 41만 |
|---|
| 2026.04.21 | ₩31,170 | ₩31,210 | ₩31,130 | ₩31,157 | -0.04% | 50.4만 |
|---|
| 2026.04.20 | ₩31,224 | ₩31,224 | ₩31,190 | ₩31,210 | -0.04% | 38.3만 |
|---|
| 2026.04.17 | ₩31,224 | ₩31,251 | ₩31,197 | ₩31,197 | -0.09% | 48.6만 |
|---|
| 2026.04.16 | ₩31,157 | ₩31,186 | ₩31,130 | ₩31,137 | -0.06% | 153.4만 |
|---|
| 2026.04.15 | ₩31,157 | ₩31,170 | ₩31,144 | ₩31,157 | 0.00% | 81.1만 |
|---|
| 2026.04.14 | ₩31,130 | ₩31,170 | ₩31,130 | ₩31,170 | +0.13% | 56.5만 |
|---|
| 2026.04.13 | ₩31,090 | ₩31,144 | ₩31,070 | ₩31,144 | +0.17% | 60.5만 |
|---|
| 2026.04.10 | ₩31,103 | ₩31,130 | ₩31,078 | ₩31,097 | -0.02% | 54.4만 |
|---|
| 2026.04.09 | ₩31,103 | ₩31,150 | ₩31,063 | ₩31,103 | 0.00% | 75.2만 |
|---|
| 2026.04.08 | ₩31,144 | ₩31,157 | ₩31,077 | ₩31,103 | -0.13% | 47.2만 |
|---|
| 2026.04.07 | ₩31,010 | ₩31,063 | ₩30,946 | ₩31,036 | +0.09% | 73.5만 |
|---|
| 2026.04.06 | ₩30,983 | ₩31,030 | ₩30,983 | ₩30,996 | +0.04% | 87.4만 |
|---|
| 2026.04.02 | ₩30,983 | ₩31,063 | ₩30,983 | ₩31,036 | +0.17% | 122.8만 |
|---|
| 2026.04.01 | ₩31,010 | ₩31,036 | ₩30,986 | ₩31,010 | 0.00% | 43.1만 |
|---|
| 2026.03.31 | ₩31,050 | ₩31,140 | ₩30,916 | ₩31,117 | +0.22% | 109만 |
|---|
| 2026.03.30 | ₩31,036 | ₩31,063 | ₩31,010 | ₩31,023 | -0.04% | 97.6만 |
|---|
| 2026.03.27 | ₩30,916 | ₩30,970 | ₩30,903 | ₩30,956 | +0.13% | 146.5만 |
|---|
| 2026.03.26 | ₩30,983 | ₩31,010 | ₩30,903 | ₩30,916 | -0.22% | 125.3만 |
|---|
| 2026.03.25 | ₩31,036 | ₩31,063 | ₩31,010 | ₩31,010 | -0.09% | 94.4만 |
|---|
| 2026.03.24 | ₩30,956 | ₩31,035 | ₩30,929 | ₩30,990 | +0.11% | 77.8만 |
|---|
| 2026.03.23 | ₩30,983 | ₩31,089 | ₩30,970 | ₩31,043 | +0.19% | 88.9만 |
|---|
| 2026.03.20 | ₩30,996 | ₩31,023 | ₩30,943 | ₩30,956 | -0.13% | 80.3만 |
|---|
| 2026.03.19 | ₩30,970 | ₩31,103 | ₩30,956 | ₩31,083 | +0.37% | 138.9만 |
|---|
| 2026.03.18 | ₩31,130 | ₩31,170 | ₩31,041 | ₩31,043 | -0.28% | 72.4만 |
|---|
| 2026.03.17 | ₩31,103 | ₩31,144 | ₩31,103 | ₩31,137 | +0.11% | 110.5만 |
|---|
| 2026.03.16 | ₩31,117 | ₩31,144 | ₩31,063 | ₩31,077 | -0.13% | 73만 |
|---|
| 2026.03.13 | ₩31,117 | ₩31,130 | ₩31,023 | ₩31,050 | -0.21% | 117.3만 |
|---|
| 2026.03.12 | ₩31,130 | ₩31,224 | ₩31,023 | ₩31,063 | -0.21% | 101만 |
|---|
| 2026.03.11 | ₩31,224 | ₩31,237 | ₩31,172 | ₩31,197 | -0.09% | 75.1만 |
|---|
| 2026.03.10 | ₩31,304 | ₩31,317 | ₩31,251 | ₩31,251 | -0.17% | 99만 |
|---|
| 2026.03.09 | ₩31,251 | ₩31,317 | ₩31,228 | ₩31,304 | +0.17% | 83.8만 |
|---|
| 2026.03.06 | ₩31,237 | ₩31,317 | ₩31,230 | ₩31,277 | +0.13% | 101.1만 |
|---|
| 2026.03.05 | ₩31,277 | ₩31,300 | ₩31,251 | ₩31,291 | +0.04% | 60.1만 |
|---|
| 2026.03.04 | ₩31,331 | ₩31,358 | ₩31,317 | ₩31,317 | -0.04% | 74.3만 |
|---|
| 2026.03.03 | ₩31,264 | ₩31,358 | ₩31,251 | ₩31,331 | +0.21% | 62.4만 |
|---|
| 2026.03.02 | ₩31,358 | ₩31,391 | ₩31,304 | ₩31,344 | -0.04% | 101.1만 |
|---|
| 2026.02.27 | ₩31,518 | ₩31,558 | ₩31,518 | ₩31,531 | +0.04% | 53.1만 |
|---|
| 2026.02.26 | ₩31,491 | ₩31,518 | ₩31,478 | ₩31,518 | +0.08% | 51만 |
|---|
| 2026.02.25 | ₩31,491 | ₩31,505 | ₩31,471 | ₩31,491 | 0.00% | 52.5만 |
|---|
| 2026.02.24 | ₩31,478 | ₩31,505 | ₩31,478 | ₩31,505 | +0.08% | 62.6만 |
|---|
| 2026.02.23 | ₩31,465 | ₩31,518 | ₩31,465 | ₩31,518 | +0.17% | 54.9만 |
|---|
| 2026.02.20 | ₩31,451 | ₩31,478 | ₩31,451 | ₩31,478 | +0.09% | 48.4만 |
|---|
| 2026.02.19 | ₩31,451 | ₩31,478 | ₩31,438 | ₩31,451 | 0.00% | 52.2만 |
|---|
| 2026.02.18 | ₩31,465 | ₩31,465 | ₩31,451 | ₩31,458 | -0.02% | 53만 |
|---|
| 2026.02.17 | ₩31,465 | ₩31,478 | ₩31,451 | ₩31,465 | 0.00% | 53.8만 |
|---|
| 2026.02.13 | ₩31,478 | ₩31,478 | ₩31,451 | ₩31,465 | -0.04% | 59.7만 |
|---|
| 2026.02.12 | ₩31,384 | ₩31,424 | ₩31,384 | ₩31,411 | +0.09% | 73.5만 |
|---|
| 2026.02.11 | ₩31,371 | ₩31,398 | ₩31,358 | ₩31,371 | 0.00% | 51.5만 |
|---|
| 2026.02.10 | ₩31,398 | ₩31,424 | ₩31,398 | ₩31,398 | 0.00% | 47.3만 |
|---|
| 2026.02.09 | ₩31,358 | ₩31,398 | ₩31,358 | ₩31,371 | +0.04% | 61.5만 |
|---|
| 2026.02.06 | ₩31,398 | ₩31,402 | ₩31,344 | ₩31,371 | -0.09% | 90.2만 |
|---|
| 2026.02.05 | ₩31,344 | ₩31,384 | ₩31,335 | ₩31,371 | +0.09% | 88.9만 |
|---|
| 2026.02.04 | ₩31,277 | ₩31,331 | ₩31,257 | ₩31,304 | +0.09% | 75.8만 |
|---|
| 2026.02.03 | ₩31,304 | ₩31,317 | ₩31,277 | ₩31,304 | 0.00% | 96.1만 |
|---|
| 2026.02.02 | ₩31,331 | ₩31,370 | ₩31,304 | ₩31,304 | -0.09% | 59.9만 |
|---|
| 2026.01.30 | ₩31,465 | ₩31,465 | ₩31,410 | ₩31,465 | 0.00% | 62.3만 |
|---|
| 2026.01.29 | ₩31,398 | ₩31,438 | ₩31,398 | ₩31,424 | +0.09% | 75.1만 |
|---|
| 2026.01.28 | ₩31,384 | ₩31,411 | ₩31,375 | ₩31,398 | +0.04% | 74.1만 |
|---|
| 2026.01.27 | ₩31,384 | ₩31,411 | ₩31,358 | ₩31,411 | +0.09% | 58.9만 |
|---|
| 2026.01.26 | ₩31,384 | ₩31,384 | ₩31,358 | ₩31,371 | -0.04% | 65.5만 |
|---|
| 2026.01.23 | ₩31,344 | ₩31,371 | ₩31,331 | ₩31,358 | +0.04% | 70만 |
|---|
| 2026.01.22 | ₩31,344 | ₩31,371 | ₩31,331 | ₩31,344 | 0.00% | 98.3만 |
|---|
| 2026.01.21 | ₩31,331 | ₩31,478 | ₩31,304 | ₩31,344 | +0.04% | 104.7만 |
|---|
| 2026.01.20 | ₩31,304 | ₩31,371 | ₩31,304 | ₩31,304 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩31,344 | ₩31,358 | ₩31,304 | ₩31,331 | -0.04% | 94.9만 |
|---|
| 2026.01.15 | ₩31,384 | ₩31,384 | ₩31,317 | ₩31,317 | -0.21% | 106.6만 |
|---|
| 2026.01.14 | ₩31,358 | ₩31,398 | ₩31,358 | ₩31,384 | +0.09% | 93.6만 |
|---|
| 2026.01.13 | ₩31,344 | ₩31,371 | ₩31,331 | ₩31,358 | +0.04% | 94.4만 |
|---|
| 2026.01.12 | ₩31,317 | ₩31,331 | ₩31,304 | ₩31,317 | 0.00% | 79만 |
|---|
| 2026.01.09 | ₩31,344 | ₩31,344 | ₩31,304 | ₩31,317 | -0.09% | 106.6만 |
|---|
| 2026.01.08 | ₩31,331 | ₩31,344 | ₩31,304 | ₩31,317 | -0.04% | 67만 |
|---|
| 2026.01.07 | ₩31,371 | ₩31,384 | ₩31,344 | ₩31,344 | -0.09% | 100.1만 |
|---|
| 2026.01.06 | ₩31,331 | ₩31,371 | ₩31,317 | ₩31,344 | +0.04% | 115.5만 |
|---|
| 2026.01.05 | ₩31,331 | ₩31,384 | ₩31,331 | ₩31,358 | +0.09% | 154만 |
|---|
| 2026.01.02 | ₩31,317 | ₩31,344 | ₩31,304 | ₩31,317 | 0.00% | 89.4만 |
|---|
| 2025.12.31 | ₩31,331 | ₩31,344 | ₩31,304 | ₩31,311 | -0.06% | 73.2만 |
|---|
| 2025.12.30 | ₩31,344 | ₩31,358 | ₩31,317 | ₩31,344 | 0.00% | 92.6만 |
|---|
| 2025.12.29 | ₩31,344 | ₩31,371 | ₩31,317 | ₩31,348 | +0.01% | 101.9만 |
|---|
| 2025.12.26 | ₩31,317 | ₩31,331 | ₩31,291 | ₩31,331 | +0.04% | 47.7만 |
|---|
| 2025.12.24 | ₩31,264 | ₩31,291 | ₩31,251 | ₩31,291 | +0.09% | 48.4만 |
|---|
| 2025.12.23 | ₩31,197 | ₩31,260 | ₩30,956 | ₩31,237 | +0.13% | 271.1만 |
|---|
| 2025.12.22 | ₩31,264 | ₩31,289 | ₩31,229 | ₩31,251 | -0.04% | 292.9만 |
|---|
| 2025.12.19 | ₩31,264 | ₩31,277 | ₩31,251 | ₩31,251 | -0.04% | 363.9만 |
|---|
| 2025.12.18 | ₩31,411 | ₩31,432 | ₩31,344 | ₩31,384 | -0.09% | 93.7만 |
|---|
| 2025.12.17 | ₩31,331 | ₩31,358 | ₩31,331 | ₩31,344 | +0.04% | 92.3만 |
|---|
| 2025.12.16 | ₩31,317 | ₩31,371 | ₩31,299 | ₩31,358 | +0.13% | 79.3만 |
|---|
| 2025.12.15 | ₩31,331 | ₩31,343 | ₩31,164 | ₩31,317 | -0.04% | 65.9만 |
|---|
| 2025.12.12 | ₩31,264 | ₩31,316 | ₩31,150 | ₩31,277 | +0.04% | 50.5만 |
|---|
| 2025.12.11 | ₩31,344 | ₩31,364 | ₩31,317 | ₩31,317 | -0.09% | 62만 |
|---|
| 2025.12.10 | ₩31,237 | ₩31,337 | ₩31,224 | ₩31,331 | +0.30% | 121.4만 |
|---|
| 2025.12.09 | ₩31,291 | ₩31,291 | ₩31,237 | ₩31,251 | -0.13% | 55.7만 |
|---|
| 2025.12.08 | ₩31,291 | ₩31,311 | ₩31,237 | ₩31,251 | -0.13% | 63.6만 |
|---|
| 2025.12.05 | ₩31,304 | ₩31,317 | ₩31,277 | ₩31,291 | -0.04% | 52.4만 |
|---|
| 2025.12.04 | ₩31,317 | ₩31,358 | ₩31,237 | ₩31,304 | -0.04% | 94.2만 |
|---|
| 2025.12.03 | ₩31,317 | ₩31,358 | ₩31,317 | ₩31,331 | +0.04% | 82.3만 |
|---|
| 2025.12.02 | ₩31,304 | ₩31,317 | ₩31,291 | ₩31,304 | 0.00% | 78.9만 |
|---|
| 2025.12.01 | ₩31,277 | ₩31,304 | ₩31,225 | ₩31,291 | +0.04% | 54만 |
|---|
| 2025.11.28 | ₩31,465 | ₩31,478 | ₩31,445 | ₩31,465 | 0.00% | 16.4만 |
|---|
| 2025.11.26 | ₩31,438 | ₩31,478 | ₩31,438 | ₩31,465 | +0.09% | 73.3만 |
|---|
| 2025.11.25 | ₩31,411 | ₩31,478 | ₩31,398 | ₩31,478 | +0.21% | 79.8만 |
|---|
| 2025.11.24 | ₩31,384 | ₩31,418 | ₩31,371 | ₩31,398 | +0.04% | 108.6만 |
|---|
| 2025.11.21 | ₩31,358 | ₩31,391 | ₩31,337 | ₩31,371 | +0.04% | 80.6만 |
|---|
| 2025.11.20 | ₩31,317 | ₩31,358 | ₩31,304 | ₩31,317 | 0.00% | 55.3만 |
|---|
| 2025.11.19 | ₩31,291 | ₩31,331 | ₩31,277 | ₩31,277 | -0.04% | 52.4만 |
|---|
| 2025.11.18 | ₩31,291 | ₩31,331 | ₩31,277 | ₩31,291 | 0.00% | 71.2만 |
|---|
| 2025.11.17 | ₩31,264 | ₩31,304 | ₩31,251 | ₩31,251 | -0.04% | 63.2만 |
|---|
| 2025.11.14 | ₩31,291 | ₩31,311 | ₩31,251 | ₩31,251 | -0.13% | 39.8만 |
|---|
| 2025.11.13 | ₩31,291 | ₩31,317 | ₩31,264 | ₩31,277 | -0.04% | 47.9만 |
|---|
| 2025.11.12 | ₩31,317 | ₩31,344 | ₩31,317 | ₩31,317 | 0.00% | 53.6만 |
|---|
| 2025.11.11 | ₩31,331 | ₩31,358 | ₩31,271 | ₩31,358 | +0.09% | 30.5만 |
|---|
| 2025.11.10 | ₩31,277 | ₩31,317 | ₩31,277 | ₩31,277 | 0.00% | 87.3만 |
|---|
| 2025.11.07 | ₩31,291 | ₩31,317 | ₩31,284 | ₩31,304 | +0.04% | 58.6만 |
|---|
| 2025.11.06 | ₩31,304 | ₩31,304 | ₩31,244 | ₩31,304 | 0.00% | 34.5만 |
|---|
| 2025.11.05 | ₩31,277 | ₩31,277 | ₩31,210 | ₩31,224 | -0.17% | 54만 |
|---|
| 2025.11.04 | ₩31,277 | ₩31,304 | ₩31,251 | ₩31,264 | -0.04% | 60만 |
|---|
| 2025.11.03 | ₩31,237 | ₩31,264 | ₩31,237 | ₩31,237 | 0.00% | 57.5만 |
|---|
| 2025.10.31 | ₩31,424 | ₩31,449 | ₩31,378 | ₩31,384 | -0.13% | 86.4만 |
|---|
| 2025.10.30 | ₩31,398 | ₩31,438 | ₩31,371 | ₩31,411 | +0.04% | 71만 |
|---|
| 2025.10.29 | ₩31,491 | ₩31,531 | ₩31,411 | ₩31,411 | -0.25% | 56.5만 |
|---|
| 2025.10.28 | ₩31,505 | ₩31,518 | ₩31,471 | ₩31,505 | 0.00% | 51.1만 |
|---|
| 2025.10.27 | ₩31,478 | ₩31,518 | ₩31,478 | ₩31,491 | +0.04% | 33.3만 |
|---|
| 2025.10.24 | ₩31,518 | ₩31,531 | ₩31,465 | ₩31,491 | -0.08% | 89.2만 |
|---|
| 2025.10.23 | ₩31,478 | ₩31,505 | ₩31,478 | ₩31,491 | +0.04% | 43.6만 |
|---|
| 2025.10.22 | ₩31,478 | ₩31,518 | ₩31,478 | ₩31,505 | +0.08% | 42.5만 |
|---|
| 2025.10.21 | ₩31,518 | ₩31,531 | ₩31,505 | ₩31,505 | -0.04% | 42.9만 |
|---|
| 2025.10.20 | ₩31,465 | ₩31,505 | ₩31,465 | ₩31,491 | +0.09% | 30.6만 |
|---|
| 2025.10.17 | ₩31,465 | ₩31,491 | ₩31,451 | ₩31,451 | -0.04% | 55.4만 |
|---|
| 2025.10.16 | ₩31,424 | ₩31,505 | ₩31,424 | ₩31,491 | +0.21% | 49.8만 |
|---|
| 2025.10.15 | ₩31,451 | ₩31,505 | ₩31,416 | ₩31,438 | -0.04% | 42.9만 |
|---|
| 2025.10.14 | ₩31,384 | ₩31,458 | ₩31,371 | ₩31,424 | +0.13% | 79.4만 |
|---|
| 2025.10.13 | ₩31,358 | ₩31,411 | ₩31,331 | ₩31,411 | +0.17% | 27.8만 |
|---|
| 2025.10.10 | ₩31,331 | ₩31,371 | ₩31,304 | ₩31,304 | -0.09% | 61만 |
|---|