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 | ₩30,300 | ₩30,380 | ₩30,273 | ₩30,287 | -0.04% | 386.1만 |
| 2026.10.08 | ₩30,260 | ₩30,327 | ₩30,247 | ₩30,300 | +0.13% | 177.5만 |
| 2026.10.07 | ₩30,207 | ₩30,300 | ₩30,207 | ₩30,273 | +0.22% | 83.7만 |
| 2026.10.06 | ₩30,273 | ₩30,275 | ₩30,233 | ₩30,247 | -0.09% | 393.9만 |
| 2026.10.05 | ₩30,207 | ₩30,233 | ₩30,193 | ₩30,233 | +0.09% | 78.9만 |
| 2026.10.02 | ₩30,233 | ₩30,273 | ₩30,180 | ₩30,180 | -0.18% | 88.9만 |
| 2026.10.01 | ₩30,153 | ₩30,247 | ₩30,127 | ₩30,220 | +0.22% | 107.2만 |
| 2026.09.30 | ₩30,314 | ₩30,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,287 |
| -0.09% |
| 156.4만 |
| 2026.09.29 | ₩30,247 | ₩30,314 | ₩30,213 | ₩30,267 | +0.07% | 62.9만 |
|---|
| 2026.09.28 | ₩30,247 | ₩30,287 | ₩30,220 | ₩30,247 | 0.00% | 70.5만 |
|---|
| 2026.09.25 | ₩30,314 | ₩30,367 | ₩30,273 | ₩30,314 | 0.00% | 175.5만 |
|---|
| 2026.09.24 | ₩30,327 | ₩30,354 | ₩30,273 | ₩30,273 | -0.18% | 54.6만 |
|---|
| 2026.09.23 | ₩30,407 | ₩30,420 | ₩30,287 | ₩30,300 | -0.35% | 94.1만 |
|---|
| 2026.09.22 | ₩30,447 | ₩30,455 | ₩30,407 | ₩30,440 | -0.02% | 47.5만 |
|---|
| 2026.09.21 | ₩30,420 | ₩30,487 | ₩30,394 | ₩30,420 | 0.00% | 61.2만 |
|---|
| 2026.09.18 | ₩30,434 | ₩30,487 | ₩30,394 | ₩30,407 | -0.09% | 54.1만 |
|---|
| 2026.09.17 | ₩30,460 | ₩30,472 | ₩30,434 | ₩30,454 | -0.02% | 91.2만 |
|---|
| 2026.09.16 | ₩30,434 | ₩30,514 | ₩30,394 | ₩30,407 | -0.09% | 96.3만 |
|---|
| 2026.09.15 | ₩30,420 | ₩30,434 | ₩30,407 | ₩30,407 | -0.04% | 68.2만 |
|---|
| 2026.09.14 | ₩30,420 | ₩30,460 | ₩30,407 | ₩30,427 | +0.02% | 68.5만 |
|---|
| 2026.09.11 | ₩30,487 | ₩30,554 | ₩30,434 | ₩30,447 | -0.13% | 72만 |
|---|
| 2026.09.10 | ₩30,500 | ₩30,585 | ₩30,460 | ₩30,460 | -0.13% | 41.3만 |
|---|
| 2026.09.09 | ₩30,567 | ₩30,607 | ₩30,567 | ₩30,594 | +0.09% | 78.4만 |
|---|
| 2026.09.08 | ₩30,607 | ₩30,621 | ₩30,594 | ₩30,594 | -0.04% | 54.8만 |
|---|
| 2026.09.04 | ₩30,607 | ₩30,634 | ₩30,567 | ₩30,621 | +0.04% | 61.3만 |
|---|
| 2026.09.03 | ₩30,661 | ₩30,681 | ₩30,621 | ₩30,621 | -0.13% | 50.1만 |
|---|
| 2026.09.02 | ₩30,580 | ₩30,611 | ₩30,580 | ₩30,594 | +0.04% | 85.6만 |
|---|
| 2026.09.01 | ₩30,594 | ₩30,757 | ₩30,567 | ₩30,567 | -0.09% | 46.5만 |
|---|
| 2026.08.31 | ₩30,741 | ₩30,781 | ₩30,714 | ₩30,767 | +0.09% | 50.9만 |
|---|
| 2026.08.28 | ₩30,861 | ₩30,861 | ₩30,741 | ₩30,754 | -0.35% | 41만 |
|---|
| 2026.08.27 | ₩30,834 | ₩30,861 | ₩30,807 | ₩30,821 | -0.04% | 36.7만 |
|---|
| 2026.08.26 | ₩30,807 | ₩30,834 | ₩30,794 | ₩30,834 | +0.09% | 44.7만 |
|---|
| 2026.08.25 | ₩30,807 | ₩30,847 | ₩30,741 | ₩30,834 | +0.09% | 29.6만 |
|---|
| 2026.08.24 | ₩30,767 | ₩30,874 | ₩30,741 | ₩30,787 | +0.07% | 34.5만 |
|---|
| 2026.08.21 | ₩30,781 | ₩30,807 | ₩30,753 | ₩30,767 | -0.04% | 694.6만 |
|---|
| 2026.08.20 | ₩30,767 | ₩30,794 | ₩30,767 | ₩30,781 | +0.04% | 71.7만 |
|---|
| 2026.08.19 | ₩30,807 | ₩30,829 | ₩30,781 | ₩30,807 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩30,781 | ₩30,807 | ₩30,767 | ₩30,794 | +0.04% | 66.1만 |
|---|
| 2026.08.17 | ₩30,781 | ₩30,807 | ₩30,781 | ₩30,794 | +0.04% | 43.9만 |
|---|
| 2026.08.14 | ₩30,861 | ₩30,861 | ₩30,794 | ₩30,807 | -0.17% | 32.6만 |
|---|
| 2026.08.13 | ₩30,807 | ₩30,847 | ₩30,807 | ₩30,817 | +0.03% | 30.7만 |
|---|
| 2026.08.12 | ₩30,781 | ₩30,801 | ₩30,767 | ₩30,767 | -0.04% | 110.2만 |
|---|
| 2026.08.11 | ₩30,754 | ₩30,781 | ₩30,741 | ₩30,741 | -0.04% | 35.8만 |
|---|
| 2026.08.10 | ₩30,754 | ₩30,761 | ₩30,721 | ₩30,727 | -0.09% | 79.8만 |
|---|
| 2026.08.07 | ₩30,767 | ₩30,821 | ₩30,754 | ₩30,781 | +0.04% | 53.5만 |
|---|
| 2026.08.06 | ₩30,741 | ₩30,741 | ₩30,714 | ₩30,714 | -0.09% | 56.1만 |
|---|
| 2026.08.05 | ₩30,754 | ₩30,781 | ₩30,734 | ₩30,781 | +0.09% | 114만 |
|---|
| 2026.08.04 | ₩30,727 | ₩30,767 | ₩30,727 | ₩30,754 | +0.09% | 32.4만 |
|---|
| 2026.08.03 | ₩30,687 | ₩30,701 | ₩30,687 | ₩30,701 | +0.04% | 43.4만 |
|---|
| 2026.07.31 | ₩30,794 | ₩30,807 | ₩30,758 | ₩30,794 | 0.00% | 40.2만 |
|---|
| 2026.07.30 | ₩30,807 | ₩30,821 | ₩30,783 | ₩30,807 | 0.00% | 36.3만 |
|---|
| 2026.07.29 | ₩30,767 | ₩30,807 | ₩30,727 | ₩30,781 | +0.04% | 69.9만 |
|---|
| 2026.07.28 | ₩30,741 | ₩30,794 | ₩30,741 | ₩30,767 | +0.09% | 34.9만 |
|---|
| 2026.07.27 | ₩30,741 | ₩30,741 | ₩30,714 | ₩30,721 | -0.07% | 72.5만 |
|---|
| 2026.07.24 | ₩30,727 | ₩30,741 | ₩30,701 | ₩30,727 | 0.00% | 47.2만 |
|---|
| 2026.07.23 | ₩30,701 | ₩30,714 | ₩30,674 | ₩30,701 | 0.00% | 77.5만 |
|---|
| 2026.07.22 | ₩30,767 | ₩30,767 | ₩30,730 | ₩30,741 | -0.09% | 46.6만 |
|---|
| 2026.07.21 | ₩30,767 | ₩30,809 | ₩30,754 | ₩30,767 | 0.00% | 45.3만 |
|---|
| 2026.07.20 | ₩30,807 | ₩30,821 | ₩30,781 | ₩30,794 | -0.04% | 54만 |
|---|
| 2026.07.17 | ₩30,821 | ₩30,861 | ₩30,821 | ₩30,821 | 0.00% | 46.2만 |
|---|
| 2026.07.16 | ₩30,807 | ₩30,834 | ₩30,781 | ₩30,827 | +0.06% | 45.5만 |
|---|
| 2026.07.15 | ₩30,794 | ₩30,847 | ₩30,741 | ₩30,827 | +0.11% | 59.3만 |
|---|
| 2026.07.14 | ₩30,767 | ₩30,794 | ₩30,741 | ₩30,767 | 0.00% | 37.1만 |
|---|
| 2026.07.13 | ₩30,781 | ₩30,781 | ₩30,701 | ₩30,714 | -0.22% | 54.9만 |
|---|
| 2026.07.10 | ₩30,834 | ₩30,834 | ₩30,759 | ₩30,781 | -0.17% | 53.3만 |
|---|
| 2026.07.09 | ₩30,767 | ₩30,821 | ₩30,767 | ₩30,794 | +0.09% | 94.2만 |
|---|
| 2026.07.08 | ₩30,807 | ₩30,807 | ₩30,741 | ₩30,767 | -0.13% | 134.2만 |
|---|
| 2026.07.07 | ₩30,821 | ₩31,008 | ₩30,781 | ₩30,794 | -0.09% | 48.6만 |
|---|
| 2026.07.06 | ₩30,847 | ₩30,894 | ₩30,821 | ₩30,847 | 0.00% | 58.7만 |
|---|
| 2026.07.02 | ₩30,821 | ₩30,985 | ₩30,811 | ₩30,847 | +0.09% | 59.8만 |
|---|
| 2026.07.01 | ₩30,794 | ₩30,821 | ₩30,741 | ₩30,781 | -0.04% | 54.8만 |
|---|
| 2026.06.30 | ₩30,954 | ₩30,954 | ₩30,908 | ₩30,914 | -0.13% | 82.6만 |
|---|
| 2026.06.29 | ₩30,941 | ₩30,968 | ₩30,928 | ₩30,968 | +0.09% | 48.5만 |
|---|
| 2026.06.26 | ₩30,928 | ₩30,968 | ₩30,914 | ₩30,954 | +0.09% | 43.4만 |
|---|
| 2026.06.25 | ₩30,928 | ₩30,968 | ₩30,906 | ₩30,914 | -0.04% | 39.3만 |
|---|
| 2026.06.24 | ₩30,888 | ₩30,914 | ₩30,847 | ₩30,888 | 0.00% | 58.3만 |
|---|
| 2026.06.23 | ₩30,847 | ₩30,874 | ₩30,834 | ₩30,847 | 0.00% | 70.2만 |
|---|
| 2026.06.22 | ₩30,821 | ₩30,837 | ₩30,701 | ₩30,821 | 0.00% | 58.1만 |
|---|
| 2026.06.18 | ₩30,834 | ₩30,881 | ₩30,834 | ₩30,834 | 0.00% | 47.8만 |
|---|
| 2026.06.17 | ₩30,914 | ₩30,914 | ₩30,787 | ₩30,794 | -0.39% | 111.2만 |
|---|
| 2026.06.16 | ₩30,901 | ₩30,921 | ₩30,888 | ₩30,901 | 0.00% | 31.8만 |
|---|
| 2026.06.15 | ₩30,914 | ₩30,928 | ₩30,888 | ₩30,894 | -0.06% | 58.7만 |
|---|
| 2026.06.12 | ₩30,874 | ₩30,894 | ₩30,847 | ₩30,874 | 0.00% | 65.8만 |
|---|
| 2026.06.11 | ₩30,807 | ₩30,901 | ₩30,787 | ₩30,888 | +0.26% | 93.5만 |
|---|
| 2026.06.10 | ₩30,821 | ₩30,841 | ₩30,787 | ₩30,794 | -0.09% | 96.2만 |
|---|
| 2026.06.09 | ₩30,807 | ₩30,821 | ₩30,777 | ₩30,821 | +0.04% | 59만 |
|---|
| 2026.06.08 | ₩30,781 | ₩30,807 | ₩30,767 | ₩30,781 | 0.00% | 87만 |
|---|
| 2026.06.05 | ₩30,781 | ₩30,807 | ₩30,754 | ₩30,767 | -0.04% | 63.1만 |
|---|
| 2026.06.04 | ₩30,874 | ₩30,888 | ₩30,847 | ₩30,847 | -0.09% | 101.6만 |
|---|
| 2026.06.03 | ₩30,821 | ₩30,847 | ₩30,801 | ₩30,821 | 0.00% | 50.6만 |
|---|
| 2026.06.02 | ₩30,874 | ₩30,874 | ₩30,847 | ₩30,861 | -0.04% | 474.8만 |
|---|
| 2026.06.01 | ₩30,834 | ₩30,867 | ₩30,801 | ₩30,861 | +0.09% | 49.8만 |
|---|
| 2026.05.29 | ₩30,994 | ₩31,021 | ₩30,981 | ₩30,994 | 0.00% | 37.8만 |
|---|
| 2026.05.28 | ₩30,954 | ₩30,994 | ₩30,928 | ₩30,968 | +0.04% | 61.5만 |
|---|
| 2026.05.27 | ₩30,914 | ₩30,954 | ₩30,914 | ₩30,948 | +0.11% | 50.5만 |
|---|
| 2026.05.26 | ₩30,914 | ₩30,941 | ₩30,901 | ₩30,914 | 0.00% | 56.8만 |
|---|
| 2026.05.22 | ₩30,914 | ₩30,914 | ₩30,847 | ₩30,874 | -0.13% | 46.2만 |
|---|
| 2026.05.21 | ₩30,834 | ₩30,888 | ₩30,813 | ₩30,888 | +0.17% | 66.5만 |
|---|
| 2026.05.20 | ₩30,807 | ₩30,898 | ₩30,794 | ₩30,867 | +0.19% | 51.5만 |
|---|
| 2026.05.19 | ₩30,794 | ₩30,821 | ₩30,767 | ₩30,794 | 0.00% | 134.9만 |
|---|
| 2026.05.18 | ₩30,861 | ₩30,881 | ₩30,814 | ₩30,847 | -0.04% | 53.7만 |
|---|
| 2026.05.15 | ₩30,847 | ₩30,873 | ₩30,821 | ₩30,834 | -0.04% | 63.7만 |
|---|
| 2026.05.14 | ₩30,928 | ₩30,954 | ₩30,888 | ₩30,888 | -0.13% | 111.6만 |
|---|
| 2026.05.13 | ₩30,901 | ₩30,941 | ₩30,888 | ₩30,928 | +0.09% | 76.6만 |
|---|
| 2026.05.12 | ₩30,914 | ₩30,914 | ₩30,888 | ₩30,901 | -0.04% | 41.1만 |
|---|
| 2026.05.11 | ₩30,954 | ₩30,981 | ₩30,941 | ₩30,941 | -0.04% | 36.9만 |
|---|
| 2026.05.08 | ₩30,994 | ₩30,994 | ₩30,968 | ₩30,968 | -0.09% | 43.2만 |
|---|
| 2026.05.07 | ₩31,021 | ₩31,021 | ₩30,928 | ₩30,941 | -0.26% | 47.9만 |
|---|
| 2026.05.06 | ₩30,968 | ₩30,994 | ₩30,968 | ₩30,988 | +0.06% | 61.9만 |
|---|
| 2026.05.05 | ₩30,914 | ₩30,949 | ₩30,914 | ₩30,914 | 0.00% | 51.4만 |
|---|
| 2026.05.04 | ₩30,901 | ₩30,928 | ₩30,847 | ₩30,901 | 0.00% | 50만 |
|---|
| 2026.05.01 | ₩30,941 | ₩30,981 | ₩30,928 | ₩30,941 | 0.00% | 39.2만 |
|---|
| 2026.04.30 | ₩31,034 | ₩31,061 | ₩31,022 | ₩31,034 | 0.00% | 60.3만 |
|---|
| 2026.04.29 | ₩31,034 | ₩31,048 | ₩30,981 | ₩30,994 | -0.13% | 41.8만 |
|---|
| 2026.04.28 | ₩31,048 | ₩31,088 | ₩31,048 | ₩31,088 | +0.13% | 36.6만 |
|---|
| 2026.04.27 | ₩31,088 | ₩31,114 | ₩31,074 | ₩31,088 | 0.00% | 37.1만 |
|---|
| 2026.04.24 | ₩31,088 | ₩31,128 | ₩31,061 | ₩31,114 | +0.09% | 23.1만 |
|---|
| 2026.04.23 | ₩31,114 | ₩31,114 | ₩31,041 | ₩31,074 | -0.13% | 44.5만 |
|---|
| 2026.04.22 | ₩31,128 | ₩31,128 | ₩31,074 | ₩31,088 | -0.13% | 41만 |
|---|
| 2026.04.21 | ₩31,101 | ₩31,141 | ₩31,061 | ₩31,088 | -0.04% | 50.4만 |
|---|
| 2026.04.20 | ₩31,154 | ₩31,154 | ₩31,121 | ₩31,141 | -0.04% | 38.3만 |
|---|
| 2026.04.17 | ₩31,154 | ₩31,181 | ₩31,128 | ₩31,128 | -0.09% | 48.6만 |
|---|
| 2026.04.16 | ₩31,088 | ₩31,117 | ₩31,061 | ₩31,068 | -0.06% | 153.4만 |
|---|
| 2026.04.15 | ₩31,088 | ₩31,101 | ₩31,074 | ₩31,088 | 0.00% | 81.1만 |
|---|
| 2026.04.14 | ₩31,061 | ₩31,101 | ₩31,061 | ₩31,101 | +0.13% | 56.5만 |
|---|
| 2026.04.13 | ₩31,021 | ₩31,074 | ₩31,001 | ₩31,074 | +0.17% | 60.5만 |
|---|
| 2026.04.10 | ₩31,034 | ₩31,061 | ₩31,009 | ₩31,028 | -0.02% | 54.4만 |
|---|
| 2026.04.09 | ₩31,034 | ₩31,081 | ₩30,994 | ₩31,034 | 0.00% | 75.2만 |
|---|
| 2026.04.08 | ₩31,074 | ₩31,088 | ₩31,008 | ₩31,034 | -0.13% | 47.2만 |
|---|
| 2026.04.07 | ₩30,941 | ₩30,994 | ₩30,877 | ₩30,968 | +0.09% | 73.5만 |
|---|
| 2026.04.06 | ₩30,914 | ₩30,961 | ₩30,914 | ₩30,928 | +0.04% | 87.4만 |
|---|
| 2026.04.02 | ₩30,914 | ₩30,994 | ₩30,914 | ₩30,968 | +0.17% | 122.8만 |
|---|
| 2026.04.01 | ₩30,941 | ₩30,968 | ₩30,917 | ₩30,941 | 0.00% | 43.1만 |
|---|
| 2026.03.31 | ₩30,981 | ₩31,070 | ₩30,847 | ₩31,048 | +0.22% | 109만 |
|---|
| 2026.03.30 | ₩30,968 | ₩30,994 | ₩30,941 | ₩30,954 | -0.04% | 97.6만 |
|---|
| 2026.03.27 | ₩30,847 | ₩30,901 | ₩30,834 | ₩30,888 | +0.13% | 146.5만 |
|---|
| 2026.03.26 | ₩30,914 | ₩30,941 | ₩30,834 | ₩30,847 | -0.22% | 125.3만 |
|---|
| 2026.03.25 | ₩30,968 | ₩30,994 | ₩30,941 | ₩30,941 | -0.09% | 94.4만 |
|---|
| 2026.03.24 | ₩30,888 | ₩30,966 | ₩30,861 | ₩30,921 | +0.11% | 77.8만 |
|---|
| 2026.03.23 | ₩30,914 | ₩31,020 | ₩30,901 | ₩30,974 | +0.19% | 88.9만 |
|---|
| 2026.03.20 | ₩30,928 | ₩30,954 | ₩30,874 | ₩30,888 | -0.13% | 80.3만 |
|---|
| 2026.03.19 | ₩30,901 | ₩31,034 | ₩30,888 | ₩31,014 | +0.37% | 138.9만 |
|---|
| 2026.03.18 | ₩31,061 | ₩31,101 | ₩30,972 | ₩30,974 | -0.28% | 72.4만 |
|---|
| 2026.03.17 | ₩31,034 | ₩31,074 | ₩31,034 | ₩31,068 | +0.11% | 110.5만 |
|---|
| 2026.03.16 | ₩31,048 | ₩31,074 | ₩30,994 | ₩31,008 | -0.13% | 73만 |
|---|
| 2026.03.13 | ₩31,048 | ₩31,061 | ₩30,954 | ₩30,981 | -0.21% | 117.3만 |
|---|
| 2026.03.12 | ₩31,061 | ₩31,154 | ₩30,954 | ₩30,994 | -0.21% | 101만 |
|---|
| 2026.03.11 | ₩31,154 | ₩31,168 | ₩31,102 | ₩31,128 | -0.09% | 75.1만 |
|---|
| 2026.03.10 | ₩31,235 | ₩31,248 | ₩31,181 | ₩31,181 | -0.17% | 99만 |
|---|
| 2026.03.09 | ₩31,181 | ₩31,248 | ₩31,158 | ₩31,235 | +0.17% | 83.8만 |
|---|
| 2026.03.06 | ₩31,168 | ₩31,248 | ₩31,161 | ₩31,208 | +0.13% | 101.1만 |
|---|
| 2026.03.05 | ₩31,208 | ₩31,231 | ₩31,181 | ₩31,221 | +0.04% | 60.1만 |
|---|
| 2026.03.04 | ₩31,261 | ₩31,288 | ₩31,248 | ₩31,248 | -0.04% | 74.3만 |
|---|
| 2026.03.03 | ₩31,195 | ₩31,288 | ₩31,181 | ₩31,261 | +0.21% | 62.4만 |
|---|
| 2026.03.02 | ₩31,288 | ₩31,321 | ₩31,235 | ₩31,275 | -0.04% | 101.1만 |
|---|
| 2026.02.27 | ₩31,448 | ₩31,488 | ₩31,448 | ₩31,461 | +0.04% | 53.1만 |
|---|
| 2026.02.26 | ₩31,421 | ₩31,448 | ₩31,408 | ₩31,448 | +0.08% | 51만 |
|---|
| 2026.02.25 | ₩31,421 | ₩31,435 | ₩31,401 | ₩31,421 | 0.00% | 52.5만 |
|---|
| 2026.02.24 | ₩31,408 | ₩31,435 | ₩31,408 | ₩31,435 | +0.08% | 62.6만 |
|---|
| 2026.02.23 | ₩31,395 | ₩31,448 | ₩31,395 | ₩31,448 | +0.17% | 54.9만 |
|---|
| 2026.02.20 | ₩31,381 | ₩31,408 | ₩31,381 | ₩31,408 | +0.09% | 48.4만 |
|---|
| 2026.02.19 | ₩31,381 | ₩31,408 | ₩31,368 | ₩31,381 | 0.00% | 52.2만 |
|---|
| 2026.02.18 | ₩31,395 | ₩31,395 | ₩31,381 | ₩31,388 | -0.02% | 53만 |
|---|
| 2026.02.17 | ₩31,395 | ₩31,408 | ₩31,381 | ₩31,395 | 0.00% | 53.8만 |
|---|
| 2026.02.13 | ₩31,408 | ₩31,408 | ₩31,381 | ₩31,395 | -0.04% | 59.7만 |
|---|
| 2026.02.12 | ₩31,315 | ₩31,355 | ₩31,315 | ₩31,341 | +0.09% | 73.5만 |
|---|
| 2026.02.11 | ₩31,301 | ₩31,328 | ₩31,288 | ₩31,301 | 0.00% | 51.5만 |
|---|
| 2026.02.10 | ₩31,328 | ₩31,355 | ₩31,328 | ₩31,328 | 0.00% | 47.3만 |
|---|
| 2026.02.09 | ₩31,288 | ₩31,328 | ₩31,288 | ₩31,301 | +0.04% | 61.5만 |
|---|
| 2026.02.06 | ₩31,328 | ₩31,332 | ₩31,275 | ₩31,301 | -0.09% | 90.2만 |
|---|
| 2026.02.05 | ₩31,275 | ₩31,315 | ₩31,265 | ₩31,301 | +0.09% | 88.9만 |
|---|
| 2026.02.04 | ₩31,208 | ₩31,261 | ₩31,188 | ₩31,235 | +0.09% | 75.8만 |
|---|
| 2026.02.03 | ₩31,235 | ₩31,248 | ₩31,208 | ₩31,235 | 0.00% | 96.1만 |
|---|
| 2026.02.02 | ₩31,261 | ₩31,300 | ₩31,235 | ₩31,235 | -0.09% | 59.9만 |
|---|
| 2026.01.30 | ₩31,395 | ₩31,395 | ₩31,340 | ₩31,395 | 0.00% | 62.3만 |
|---|
| 2026.01.29 | ₩31,328 | ₩31,368 | ₩31,328 | ₩31,355 | +0.09% | 75.1만 |
|---|
| 2026.01.28 | ₩31,315 | ₩31,341 | ₩31,305 | ₩31,328 | +0.04% | 74.1만 |
|---|
| 2026.01.27 | ₩31,315 | ₩31,341 | ₩31,288 | ₩31,341 | +0.09% | 58.9만 |
|---|
| 2026.01.26 | ₩31,315 | ₩31,315 | ₩31,288 | ₩31,301 | -0.04% | 65.5만 |
|---|
| 2026.01.23 | ₩31,275 | ₩31,301 | ₩31,261 | ₩31,288 | +0.04% | 70만 |
|---|
| 2026.01.22 | ₩31,275 | ₩31,301 | ₩31,261 | ₩31,275 | 0.00% | 98.3만 |
|---|
| 2026.01.21 | ₩31,261 | ₩31,408 | ₩31,235 | ₩31,275 | +0.04% | 104.7만 |
|---|
| 2026.01.20 | ₩31,235 | ₩31,301 | ₩31,235 | ₩31,235 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩31,275 | ₩31,288 | ₩31,235 | ₩31,261 | -0.04% | 94.9만 |
|---|
| 2026.01.15 | ₩31,315 | ₩31,315 | ₩31,248 | ₩31,248 | -0.21% | 106.6만 |
|---|
| 2026.01.14 | ₩31,288 | ₩31,328 | ₩31,288 | ₩31,315 | +0.09% | 93.6만 |
|---|
| 2026.01.13 | ₩31,275 | ₩31,301 | ₩31,261 | ₩31,288 | +0.04% | 94.4만 |
|---|
| 2026.01.12 | ₩31,248 | ₩31,261 | ₩31,235 | ₩31,248 | 0.00% | 79만 |
|---|
| 2026.01.09 | ₩31,275 | ₩31,275 | ₩31,235 | ₩31,248 | -0.09% | 106.6만 |
|---|
| 2026.01.08 | ₩31,261 | ₩31,275 | ₩31,235 | ₩31,248 | -0.04% | 67만 |
|---|
| 2026.01.07 | ₩31,301 | ₩31,315 | ₩31,275 | ₩31,275 | -0.09% | 100.1만 |
|---|
| 2026.01.06 | ₩31,261 | ₩31,301 | ₩31,248 | ₩31,275 | +0.04% | 115.5만 |
|---|
| 2026.01.05 | ₩31,261 | ₩31,315 | ₩31,261 | ₩31,288 | +0.09% | 154만 |
|---|
| 2026.01.02 | ₩31,248 | ₩31,275 | ₩31,235 | ₩31,248 | 0.00% | 89.4만 |
|---|
| 2025.12.31 | ₩31,261 | ₩31,275 | ₩31,235 | ₩31,241 | -0.06% | 73.2만 |
|---|
| 2025.12.30 | ₩31,275 | ₩31,288 | ₩31,248 | ₩31,275 | 0.00% | 92.6만 |
|---|
| 2025.12.29 | ₩31,275 | ₩31,301 | ₩31,248 | ₩31,279 | +0.01% | 101.9만 |
|---|
| 2025.12.26 | ₩31,248 | ₩31,261 | ₩31,221 | ₩31,261 | +0.04% | 47.7만 |
|---|
| 2025.12.24 | ₩31,195 | ₩31,221 | ₩31,181 | ₩31,221 | +0.09% | 48.4만 |
|---|
| 2025.12.23 | ₩31,128 | ₩31,191 | ₩30,888 | ₩31,168 | +0.13% | 271.1만 |
|---|
| 2025.12.22 | ₩31,195 | ₩31,220 | ₩31,160 | ₩31,181 | -0.04% | 292.9만 |
|---|
| 2025.12.19 | ₩31,195 | ₩31,208 | ₩31,181 | ₩31,181 | -0.04% | 363.9만 |
|---|
| 2025.12.18 | ₩31,341 | ₩31,363 | ₩31,275 | ₩31,315 | -0.09% | 93.7만 |
|---|
| 2025.12.17 | ₩31,261 | ₩31,288 | ₩31,261 | ₩31,275 | +0.04% | 92.3만 |
|---|
| 2025.12.16 | ₩31,248 | ₩31,301 | ₩31,229 | ₩31,288 | +0.13% | 79.3만 |
|---|
| 2025.12.15 | ₩31,261 | ₩31,273 | ₩31,094 | ₩31,248 | -0.04% | 65.9만 |
|---|
| 2025.12.12 | ₩31,195 | ₩31,247 | ₩31,081 | ₩31,208 | +0.04% | 50.5만 |
|---|
| 2025.12.11 | ₩31,275 | ₩31,295 | ₩31,248 | ₩31,248 | -0.09% | 62만 |
|---|
| 2025.12.10 | ₩31,168 | ₩31,268 | ₩31,154 | ₩31,261 | +0.30% | 121.4만 |
|---|
| 2025.12.09 | ₩31,221 | ₩31,221 | ₩31,168 | ₩31,181 | -0.13% | 55.7만 |
|---|
| 2025.12.08 | ₩31,221 | ₩31,241 | ₩31,168 | ₩31,181 | -0.13% | 63.6만 |
|---|
| 2025.12.05 | ₩31,235 | ₩31,248 | ₩31,208 | ₩31,221 | -0.04% | 52.4만 |
|---|
| 2025.12.04 | ₩31,248 | ₩31,288 | ₩31,168 | ₩31,235 | -0.04% | 94.2만 |
|---|
| 2025.12.03 | ₩31,248 | ₩31,288 | ₩31,248 | ₩31,261 | +0.04% | 82.3만 |
|---|
| 2025.12.02 | ₩31,235 | ₩31,248 | ₩31,221 | ₩31,235 | 0.00% | 78.9만 |
|---|
| 2025.12.01 | ₩31,208 | ₩31,235 | ₩31,156 | ₩31,221 | +0.04% | 54만 |
|---|
| 2025.11.28 | ₩31,395 | ₩31,408 | ₩31,375 | ₩31,395 | 0.00% | 16.4만 |
|---|
| 2025.11.26 | ₩31,368 | ₩31,408 | ₩31,368 | ₩31,395 | +0.09% | 73.3만 |
|---|
| 2025.11.25 | ₩31,341 | ₩31,408 | ₩31,328 | ₩31,408 | +0.21% | 79.8만 |
|---|
| 2025.11.24 | ₩31,315 | ₩31,348 | ₩31,301 | ₩31,328 | +0.04% | 108.6만 |
|---|
| 2025.11.21 | ₩31,288 | ₩31,321 | ₩31,268 | ₩31,301 | +0.04% | 80.6만 |
|---|
| 2025.11.20 | ₩31,248 | ₩31,288 | ₩31,235 | ₩31,248 | 0.00% | 55.3만 |
|---|
| 2025.11.19 | ₩31,221 | ₩31,261 | ₩31,208 | ₩31,208 | -0.04% | 52.4만 |
|---|
| 2025.11.18 | ₩31,221 | ₩31,261 | ₩31,208 | ₩31,221 | 0.00% | 71.2만 |
|---|
| 2025.11.17 | ₩31,195 | ₩31,235 | ₩31,181 | ₩31,181 | -0.04% | 63.2만 |
|---|
| 2025.11.14 | ₩31,221 | ₩31,241 | ₩31,181 | ₩31,181 | -0.13% | 39.8만 |
|---|
| 2025.11.13 | ₩31,221 | ₩31,248 | ₩31,195 | ₩31,208 | -0.04% | 47.9만 |
|---|
| 2025.11.12 | ₩31,248 | ₩31,275 | ₩31,248 | ₩31,248 | 0.00% | 53.6만 |
|---|
| 2025.11.11 | ₩31,261 | ₩31,288 | ₩31,201 | ₩31,288 | +0.09% | 30.5만 |
|---|
| 2025.11.10 | ₩31,208 | ₩31,248 | ₩31,208 | ₩31,208 | 0.00% | 87.3만 |
|---|
| 2025.11.07 | ₩31,221 | ₩31,248 | ₩31,215 | ₩31,235 | +0.04% | 58.6만 |
|---|
| 2025.11.06 | ₩31,235 | ₩31,235 | ₩31,174 | ₩31,235 | 0.00% | 34.5만 |
|---|
| 2025.11.05 | ₩31,208 | ₩31,208 | ₩31,141 | ₩31,154 | -0.17% | 54만 |
|---|
| 2025.11.04 | ₩31,208 | ₩31,235 | ₩31,181 | ₩31,195 | -0.04% | 60만 |
|---|
| 2025.11.03 | ₩31,168 | ₩31,195 | ₩31,168 | ₩31,168 | 0.00% | 57.5만 |
|---|
| 2025.10.31 | ₩31,355 | ₩31,379 | ₩31,308 | ₩31,315 | -0.13% | 86.4만 |
|---|
| 2025.10.30 | ₩31,328 | ₩31,368 | ₩31,301 | ₩31,341 | +0.04% | 71만 |
|---|
| 2025.10.29 | ₩31,421 | ₩31,461 | ₩31,341 | ₩31,341 | -0.25% | 56.5만 |
|---|
| 2025.10.28 | ₩31,435 | ₩31,448 | ₩31,401 | ₩31,435 | 0.00% | 51.1만 |
|---|
| 2025.10.27 | ₩31,408 | ₩31,448 | ₩31,408 | ₩31,421 | +0.04% | 33.3만 |
|---|
| 2025.10.24 | ₩31,448 | ₩31,461 | ₩31,395 | ₩31,421 | -0.08% | 89.2만 |
|---|
| 2025.10.23 | ₩31,408 | ₩31,435 | ₩31,408 | ₩31,421 | +0.04% | 43.6만 |
|---|
| 2025.10.22 | ₩31,408 | ₩31,448 | ₩31,408 | ₩31,435 | +0.08% | 42.5만 |
|---|
| 2025.10.21 | ₩31,448 | ₩31,461 | ₩31,435 | ₩31,435 | -0.04% | 42.9만 |
|---|
| 2025.10.20 | ₩31,395 | ₩31,435 | ₩31,395 | ₩31,421 | +0.09% | 30.6만 |
|---|
| 2025.10.17 | ₩31,395 | ₩31,421 | ₩31,381 | ₩31,381 | -0.04% | 55.4만 |
|---|
| 2025.10.16 | ₩31,355 | ₩31,435 | ₩31,355 | ₩31,421 | +0.21% | 49.8만 |
|---|
| 2025.10.15 | ₩31,381 | ₩31,435 | ₩31,347 | ₩31,368 | -0.04% | 42.9만 |
|---|
| 2025.10.14 | ₩31,315 | ₩31,388 | ₩31,301 | ₩31,355 | +0.13% | 79.4만 |
|---|
| 2025.10.13 | ₩31,288 | ₩31,341 | ₩31,261 | ₩31,341 | +0.17% | 27.8만 |
|---|
| 2025.10.10 | ₩31,261 | ₩31,301 | ₩31,235 | ₩31,235 | -0.09% | 61만 |
|---|