시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2030 Term Corporate ETF 과거 주가
iShares iBonds Dec 2030 Term Corporate ETF · IBDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2030 Term Corporate ETF · IBDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,427 | ₩28,440 | ₩28,360 | ₩28,380 | -0.17% | 287.5만 |
| 2026.10.08 | ₩28,319 | ₩28,408 | ₩28,319 | ₩28,400 | +0.28% | 161.2만 |
| 2026.10.07 | ₩28,279 | ₩28,386 | ₩28,225 | ₩28,360 | +0.28% | 234.8만 |
| 2026.10.06 | ₩28,346 | ₩28,386 | ₩28,306 | ₩28,333 | -0.05% | 166.3만 |
| 2026.10.05 | ₩28,266 | ₩28,306 | ₩28,252 | ₩28,292 | +0.09% | 103.2만 |
| 2026.10.02 | ₩28,333 | ₩28,366 | ₩28,252 | ₩28,266 | -0.24% | 105.1만 |
| 2026.10.01 | ₩28,225 | ₩28,360 | ₩28,199 | ₩28,292 | +0.24% | 130만 |
| 2026.09.30 | ₩28,400 | ₩28,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,360 |
| -0.14% |
| 123.3만 |
| 2026.09.29 | ₩28,346 | ₩28,373 | ₩28,310 | ₩28,360 | +0.05% | 62.1만 |
|---|
| 2026.09.28 | ₩28,346 | ₩28,386 | ₩28,310 | ₩28,360 | +0.05% | 67.5만 |
|---|
| 2026.09.25 | ₩28,400 | ₩28,453 | ₩28,373 | ₩28,440 | +0.14% | 91.5만 |
|---|
| 2026.09.24 | ₩28,453 | ₩28,480 | ₩28,373 | ₩28,373 | -0.28% | 51만 |
|---|
| 2026.09.23 | ₩28,588 | ₩28,588 | ₩28,400 | ₩28,447 | -0.49% | 86.1만 |
|---|
| 2026.09.22 | ₩28,601 | ₩28,655 | ₩28,574 | ₩28,601 | 0.00% | 65.7만 |
|---|
| 2026.09.21 | ₩28,628 | ₩28,631 | ₩28,588 | ₩28,601 | -0.09% | 66.5만 |
|---|
| 2026.09.18 | ₩28,588 | ₩28,628 | ₩28,561 | ₩28,574 | -0.05% | 56.5만 |
|---|
| 2026.09.17 | ₩28,641 | ₩28,668 | ₩28,614 | ₩28,628 | -0.05% | 136.1만 |
|---|
| 2026.09.16 | ₩28,588 | ₩28,661 | ₩28,541 | ₩28,561 | -0.09% | 81.7만 |
|---|
| 2026.09.15 | ₩28,561 | ₩28,601 | ₩28,550 | ₩28,574 | +0.05% | 87.5만 |
|---|
| 2026.09.14 | ₩28,561 | ₩28,628 | ₩28,554 | ₩28,574 | +0.05% | 104.4만 |
|---|
| 2026.09.11 | ₩28,668 | ₩28,735 | ₩28,588 | ₩28,588 | -0.28% | 70.4만 |
|---|
| 2026.09.10 | ₩28,668 | ₩28,681 | ₩28,614 | ₩28,614 | -0.19% | 32만 |
|---|
| 2026.09.09 | ₩28,762 | ₩28,824 | ₩28,749 | ₩28,762 | 0.00% | 43.5만 |
|---|
| 2026.09.08 | ₩28,802 | ₩28,885 | ₩28,775 | ₩28,789 | -0.05% | 70.8만 |
|---|
| 2026.09.04 | ₩28,816 | ₩28,829 | ₩28,735 | ₩28,802 | -0.05% | 53.8만 |
|---|
| 2026.09.03 | ₩28,829 | ₩28,863 | ₩28,809 | ₩28,809 | -0.07% | 77.3만 |
|---|
| 2026.09.02 | ₩28,775 | ₩28,789 | ₩28,762 | ₩28,777 | +0.00% | 72.8만 |
|---|
| 2026.09.01 | ₩28,816 | ₩28,883 | ₩28,749 | ₩28,762 | -0.19% | 52.2만 |
|---|
| 2026.08.31 | ₩28,950 | ₩28,963 | ₩28,883 | ₩28,963 | +0.05% | 32.4만 |
|---|
| 2026.08.28 | ₩29,017 | ₩29,088 | ₩28,936 | ₩28,963 | -0.18% | 52.6만 |
|---|
| 2026.08.27 | ₩29,057 | ₩29,095 | ₩29,017 | ₩29,030 | -0.09% | 302.3만 |
|---|
| 2026.08.26 | ₩29,030 | ₩29,057 | ₩29,030 | ₩29,057 | +0.09% | 43.7만 |
|---|
| 2026.08.25 | ₩29,017 | ₩29,071 | ₩28,910 | ₩29,064 | +0.16% | 38.3만 |
|---|
| 2026.08.24 | ₩28,977 | ₩29,003 | ₩28,977 | ₩29,003 | +0.09% | 38.3만 |
|---|
| 2026.08.21 | ₩28,977 | ₩28,997 | ₩28,963 | ₩28,977 | 0.00% | 44.3만 |
|---|
| 2026.08.20 | ₩28,990 | ₩29,017 | ₩28,977 | ₩28,997 | +0.02% | 74.1만 |
|---|
| 2026.08.19 | ₩29,030 | ₩29,057 | ₩29,003 | ₩29,044 | +0.05% | 41만 |
|---|
| 2026.08.18 | ₩28,977 | ₩29,017 | ₩28,970 | ₩29,003 | +0.09% | 72.9만 |
|---|
| 2026.08.17 | ₩29,003 | ₩29,030 | ₩28,990 | ₩28,990 | -0.05% | 33.8만 |
|---|
| 2026.08.14 | ₩29,044 | ₩29,071 | ₩29,010 | ₩29,017 | -0.09% | 33.3만 |
|---|
| 2026.08.13 | ₩29,044 | ₩29,084 | ₩29,044 | ₩29,050 | +0.02% | 63.8만 |
|---|
| 2026.08.12 | ₩29,030 | ₩29,030 | ₩28,990 | ₩29,003 | -0.09% | 60.3만 |
|---|
| 2026.08.11 | ₩28,990 | ₩29,003 | ₩28,963 | ₩28,970 | -0.07% | 48.2만 |
|---|
| 2026.08.10 | ₩28,990 | ₩29,003 | ₩28,936 | ₩28,943 | -0.16% | 33.7만 |
|---|
| 2026.08.07 | ₩29,044 | ₩29,044 | ₩29,003 | ₩29,017 | -0.09% | 140.5만 |
|---|
| 2026.08.06 | ₩28,990 | ₩28,990 | ₩28,950 | ₩28,963 | -0.09% | 43.9만 |
|---|
| 2026.08.05 | ₩29,003 | ₩29,030 | ₩28,991 | ₩29,030 | +0.09% | 85.5만 |
|---|
| 2026.08.04 | ₩28,990 | ₩29,017 | ₩28,981 | ₩29,003 | +0.05% | 36.9만 |
|---|
| 2026.08.03 | ₩28,936 | ₩28,936 | ₩28,910 | ₩28,936 | 0.00% | 57만 |
|---|
| 2026.07.31 | ₩29,003 | ₩29,003 | ₩28,963 | ₩28,990 | -0.05% | 46.5만 |
|---|
| 2026.07.30 | ₩29,030 | ₩29,057 | ₩29,020 | ₩29,030 | 0.00% | 42.2만 |
|---|
| 2026.07.29 | ₩28,990 | ₩29,044 | ₩28,950 | ₩29,003 | +0.05% | 69.6만 |
|---|
| 2026.07.28 | ₩28,990 | ₩29,057 | ₩28,990 | ₩29,030 | +0.14% | 48.1만 |
|---|
| 2026.07.27 | ₩28,990 | ₩29,017 | ₩28,963 | ₩28,977 | -0.05% | 85.1만 |
|---|
| 2026.07.24 | ₩28,963 | ₩28,977 | ₩28,936 | ₩28,963 | 0.00% | 43.1만 |
|---|
| 2026.07.23 | ₩28,923 | ₩28,936 | ₩28,903 | ₩28,923 | 0.00% | 55.6만 |
|---|
| 2026.07.22 | ₩29,017 | ₩29,017 | ₩28,970 | ₩28,977 | -0.14% | 58.5만 |
|---|
| 2026.07.21 | ₩29,044 | ₩29,044 | ₩29,003 | ₩29,030 | -0.05% | 49.7만 |
|---|
| 2026.07.20 | ₩29,084 | ₩29,097 | ₩29,044 | ₩29,057 | -0.09% | 38.9만 |
|---|
| 2026.07.17 | ₩29,124 | ₩29,148 | ₩29,091 | ₩29,097 | -0.09% | 35.5만 |
|---|
| 2026.07.16 | ₩29,071 | ₩29,111 | ₩29,071 | ₩29,097 | +0.09% | 50.4만 |
|---|
| 2026.07.15 | ₩29,071 | ₩29,124 | ₩29,071 | ₩29,097 | +0.09% | 62.3만 |
|---|
| 2026.07.14 | ₩29,030 | ₩29,191 | ₩29,017 | ₩29,044 | +0.05% | 48.3만 |
|---|
| 2026.07.13 | ₩29,030 | ₩29,044 | ₩28,970 | ₩28,977 | -0.18% | 114.6만 |
|---|
| 2026.07.10 | ₩29,057 | ₩29,500 | ₩29,037 | ₩29,044 | -0.05% | 127만 |
|---|
| 2026.07.09 | ₩29,057 | ₩29,120 | ₩29,037 | ₩29,084 | +0.09% | 148.9만 |
|---|
| 2026.07.08 | ₩29,057 | ₩29,096 | ₩29,017 | ₩29,044 | -0.05% | 140.8만 |
|---|
| 2026.07.07 | ₩29,124 | ₩29,299 | ₩29,071 | ₩29,071 | -0.18% | 47.6만 |
|---|
| 2026.07.06 | ₩29,151 | ₩29,594 | ₩29,128 | ₩29,178 | +0.09% | 69.5만 |
|---|
| 2026.07.02 | ₩29,111 | ₩29,178 | ₩29,111 | ₩29,138 | +0.09% | 57.8만 |
|---|
| 2026.07.01 | ₩29,097 | ₩29,151 | ₩29,057 | ₩29,104 | +0.02% | 77만 |
|---|
| 2026.06.30 | ₩29,272 | ₩29,278 | ₩29,225 | ₩29,245 | -0.09% | 66.5만 |
|---|
| 2026.06.29 | ₩29,272 | ₩29,312 | ₩29,258 | ₩29,299 | +0.09% | 55.2만 |
|---|
| 2026.06.26 | ₩29,232 | ₩29,307 | ₩29,232 | ₩29,272 | +0.14% | 68.1만 |
|---|
| 2026.06.25 | ₩29,245 | ₩29,278 | ₩29,232 | ₩29,245 | 0.00% | 88만 |
|---|
| 2026.06.24 | ₩29,205 | ₩29,258 | ₩29,198 | ₩29,218 | +0.05% | 93.1만 |
|---|
| 2026.06.23 | ₩29,151 | ₩29,191 | ₩29,151 | ₩29,151 | 0.00% | 83.9만 |
|---|
| 2026.06.22 | ₩29,138 | ₩29,164 | ₩29,111 | ₩29,131 | -0.02% | 61.9만 |
|---|
| 2026.06.18 | ₩29,178 | ₩29,232 | ₩29,164 | ₩29,178 | 0.00% | 71.6만 |
|---|
| 2026.06.17 | ₩29,245 | ₩29,325 | ₩29,104 | ₩29,124 | -0.41% | 148.8만 |
|---|
| 2026.06.16 | ₩29,218 | ₩29,245 | ₩29,205 | ₩29,218 | 0.00% | 35.2만 |
|---|
| 2026.06.15 | ₩29,232 | ₩29,254 | ₩29,205 | ₩29,211 | -0.07% | 60.6만 |
|---|
| 2026.06.12 | ₩29,178 | ₩29,211 | ₩29,151 | ₩29,178 | 0.00% | 58.6만 |
|---|
| 2026.06.11 | ₩29,111 | ₩29,218 | ₩29,084 | ₩29,198 | +0.30% | 96.3만 |
|---|
| 2026.06.10 | ₩29,138 | ₩29,138 | ₩29,084 | ₩29,084 | -0.18% | 92만 |
|---|
| 2026.06.09 | ₩29,097 | ₩29,124 | ₩29,061 | ₩29,124 | +0.09% | 42.3만 |
|---|
| 2026.06.08 | ₩29,111 | ₩29,120 | ₩29,057 | ₩29,057 | -0.18% | 48.8만 |
|---|
| 2026.06.05 | ₩29,084 | ₩29,111 | ₩29,044 | ₩29,057 | -0.09% | 87.2만 |
|---|
| 2026.06.04 | ₩29,164 | ₩29,205 | ₩29,164 | ₩29,164 | 0.00% | 50.3만 |
|---|
| 2026.06.03 | ₩29,138 | ₩29,151 | ₩29,111 | ₩29,144 | +0.02% | 97.9만 |
|---|
| 2026.06.02 | ₩29,191 | ₩29,218 | ₩29,164 | ₩29,178 | -0.05% | 45.5만 |
|---|
| 2026.06.01 | ₩29,138 | ₩29,178 | ₩29,111 | ₩29,164 | +0.09% | 38.1만 |
|---|
| 2026.05.29 | ₩29,312 | ₩29,339 | ₩29,245 | ₩29,325 | +0.05% | 37만 |
|---|
| 2026.05.28 | ₩29,258 | ₩29,312 | ₩29,233 | ₩29,272 | +0.05% | 62.6만 |
|---|
| 2026.05.27 | ₩29,245 | ₩29,272 | ₩29,232 | ₩29,245 | 0.00% | 45.8만 |
|---|
| 2026.05.26 | ₩29,245 | ₩29,258 | ₩29,205 | ₩29,245 | 0.00% | 45.7만 |
|---|
| 2026.05.22 | ₩29,218 | ₩29,218 | ₩29,138 | ₩29,164 | -0.18% | 39.7만 |
|---|
| 2026.05.21 | ₩29,111 | ₩29,191 | ₩29,084 | ₩29,178 | +0.23% | 80.6만 |
|---|
| 2026.05.20 | ₩29,071 | ₩29,178 | ₩29,044 | ₩29,151 | +0.28% | 73.2만 |
|---|
| 2026.05.19 | ₩29,071 | ₩29,084 | ₩29,010 | ₩29,044 | -0.09% | 147.1만 |
|---|
| 2026.05.18 | ₩29,151 | ₩29,178 | ₩29,084 | ₩29,111 | -0.14% | 55만 |
|---|
| 2026.05.15 | ₩29,164 | ₩29,164 | ₩29,097 | ₩29,124 | -0.14% | 48.9만 |
|---|
| 2026.05.14 | ₩29,258 | ₩29,285 | ₩29,205 | ₩29,211 | -0.16% | 44.2만 |
|---|
| 2026.05.13 | ₩29,218 | ₩29,258 | ₩29,191 | ₩29,232 | +0.05% | 58.1만 |
|---|
| 2026.05.12 | ₩29,245 | ₩29,245 | ₩29,207 | ₩29,245 | 0.00% | 46.6만 |
|---|
| 2026.05.11 | ₩29,299 | ₩29,325 | ₩29,272 | ₩29,272 | -0.09% | 45.4만 |
|---|
| 2026.05.08 | ₩29,312 | ₩29,348 | ₩29,312 | ₩29,325 | +0.05% | 35.4만 |
|---|
| 2026.05.07 | ₩29,366 | ₩29,366 | ₩29,258 | ₩29,272 | -0.32% | 39.9만 |
|---|
| 2026.05.06 | ₩29,325 | ₩29,339 | ₩29,299 | ₩29,325 | 0.00% | 74.8만 |
|---|
| 2026.05.05 | ₩29,232 | ₩29,285 | ₩29,232 | ₩29,238 | +0.02% | 47.4만 |
|---|
| 2026.05.04 | ₩29,245 | ₩29,252 | ₩29,164 | ₩29,218 | -0.09% | 62.6만 |
|---|
| 2026.05.01 | ₩29,285 | ₩29,339 | ₩29,252 | ₩29,265 | -0.07% | 43.7만 |
|---|
| 2026.04.30 | ₩29,366 | ₩29,392 | ₩29,339 | ₩29,366 | 0.00% | 61만 |
|---|
| 2026.04.29 | ₩29,379 | ₩29,379 | ₩29,299 | ₩29,325 | -0.18% | 35.3만 |
|---|
| 2026.04.28 | ₩29,392 | ₩29,419 | ₩29,379 | ₩29,413 | +0.07% | 38.2만 |
|---|
| 2026.04.27 | ₩29,460 | ₩29,466 | ₩29,406 | ₩29,433 | -0.09% | 69.1만 |
|---|
| 2026.04.24 | ₩29,433 | ₩29,486 | ₩29,399 | ₩29,466 | +0.11% | 34.6만 |
|---|
| 2026.04.23 | ₩29,473 | ₩29,473 | ₩29,386 | ₩29,433 | -0.14% | 64.7만 |
|---|
| 2026.04.22 | ₩29,486 | ₩29,493 | ₩29,446 | ₩29,446 | -0.14% | 39.5만 |
|---|
| 2026.04.21 | ₩29,486 | ₩29,498 | ₩29,419 | ₩29,419 | -0.23% | 48.6만 |
|---|
| 2026.04.20 | ₩29,513 | ₩29,527 | ₩29,486 | ₩29,500 | -0.05% | 40.8만 |
|---|
| 2026.04.17 | ₩29,527 | ₩29,553 | ₩29,486 | ₩29,500 | -0.09% | 41.1만 |
|---|
| 2026.04.16 | ₩29,473 | ₩29,473 | ₩29,406 | ₩29,413 | -0.20% | 61.9만 |
|---|
| 2026.04.15 | ₩29,446 | ₩29,473 | ₩29,437 | ₩29,446 | 0.00% | 97.1만 |
|---|
| 2026.04.14 | ₩29,419 | ₩29,473 | ₩29,419 | ₩29,473 | +0.18% | 44.9만 |
|---|
| 2026.04.13 | ₩29,339 | ₩29,419 | ₩29,339 | ₩29,419 | +0.27% | 51.6만 |
|---|
| 2026.04.10 | ₩29,392 | ₩29,406 | ₩29,352 | ₩29,366 | -0.09% | 43.2만 |
|---|
| 2026.04.09 | ₩29,392 | ₩29,433 | ₩29,339 | ₩29,406 | +0.05% | 58만 |
|---|
| 2026.04.08 | ₩29,460 | ₩29,460 | ₩29,352 | ₩29,366 | -0.32% | 62.5만 |
|---|
| 2026.04.07 | ₩29,299 | ₩29,339 | ₩29,191 | ₩29,312 | +0.05% | 110.2만 |
|---|
| 2026.04.06 | ₩29,258 | ₩29,312 | ₩29,245 | ₩29,258 | 0.00% | 78.9만 |
|---|
| 2026.04.02 | ₩29,245 | ₩29,325 | ₩29,185 | ₩29,299 | +0.18% | 93.8만 |
|---|
| 2026.04.01 | ₩29,245 | ₩29,295 | ₩29,238 | ₩29,265 | +0.07% | 54.6만 |
|---|
| 2026.03.31 | ₩29,312 | ₩29,390 | ₩29,299 | ₩29,366 | +0.18% | 101.7만 |
|---|
| 2026.03.30 | ₩29,272 | ₩29,299 | ₩29,232 | ₩29,245 | -0.09% | 63.5만 |
|---|
| 2026.03.27 | ₩29,111 | ₩29,190 | ₩29,111 | ₩29,151 | +0.14% | 101.4만 |
|---|
| 2026.03.26 | ₩29,232 | ₩29,272 | ₩29,124 | ₩29,138 | -0.32% | 109.3만 |
|---|
| 2026.03.25 | ₩29,339 | ₩29,339 | ₩29,273 | ₩29,285 | -0.18% | 80.2만 |
|---|
| 2026.03.24 | ₩29,218 | ₩29,299 | ₩29,205 | ₩29,232 | +0.05% | 106.4만 |
|---|
| 2026.03.23 | ₩29,232 | ₩29,346 | ₩29,232 | ₩29,285 | +0.18% | 99.7만 |
|---|
| 2026.03.20 | ₩29,272 | ₩29,299 | ₩29,191 | ₩29,211 | -0.21% | 126.3만 |
|---|
| 2026.03.19 | ₩29,232 | ₩29,392 | ₩29,232 | ₩29,366 | +0.46% | 101.7만 |
|---|
| 2026.03.18 | ₩29,406 | ₩29,426 | ₩29,312 | ₩29,325 | -0.27% | 127만 |
|---|
| 2026.03.17 | ₩29,392 | ₩29,446 | ₩29,392 | ₩29,439 | +0.16% | 101만 |
|---|
| 2026.03.16 | ₩29,419 | ₩29,433 | ₩29,342 | ₩29,352 | -0.23% | 102.4만 |
|---|
| 2026.03.13 | ₩29,406 | ₩29,413 | ₩29,272 | ₩29,299 | -0.36% | 65.9만 |
|---|
| 2026.03.12 | ₩29,433 | ₩29,621 | ₩29,300 | ₩29,325 | -0.36% | 57만 |
|---|
| 2026.03.11 | ₩29,553 | ₩29,553 | ₩29,453 | ₩29,473 | -0.27% | 72.8만 |
|---|
| 2026.03.10 | ₩29,621 | ₩29,647 | ₩29,540 | ₩29,547 | -0.25% | 71.7만 |
|---|
| 2026.03.09 | ₩29,513 | ₩29,634 | ₩29,513 | ₩29,634 | +0.41% | 51.6만 |
|---|
| 2026.03.06 | ₩29,527 | ₩29,631 | ₩29,520 | ₩29,580 | +0.18% | 60만 |
|---|
| 2026.03.05 | ₩29,580 | ₩29,617 | ₩29,553 | ₩29,607 | +0.09% | 64.7만 |
|---|
| 2026.03.04 | ₩29,674 | ₩29,688 | ₩29,641 | ₩29,641 | -0.11% | 85.9만 |
|---|
| 2026.03.03 | ₩29,567 | ₩29,694 | ₩29,567 | ₩29,647 | +0.27% | 98.4만 |
|---|
| 2026.03.02 | ₩29,714 | ₩29,714 | ₩29,634 | ₩29,674 | -0.14% | 73.7만 |
|---|
| 2026.02.27 | ₩29,875 | ₩29,896 | ₩29,849 | ₩29,862 | -0.04% | 45.3만 |
|---|
| 2026.02.26 | ₩29,808 | ₩29,842 | ₩29,802 | ₩29,835 | +0.09% | 47.7만 |
|---|
| 2026.02.25 | ₩29,808 | ₩29,822 | ₩29,795 | ₩29,808 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩29,808 | ₩29,849 | ₩29,795 | ₩29,849 | +0.14% | 66만 |
|---|
| 2026.02.23 | ₩29,795 | ₩29,849 | ₩29,795 | ₩29,849 | +0.18% | 70.5만 |
|---|
| 2026.02.20 | ₩29,768 | ₩29,808 | ₩29,755 | ₩29,782 | +0.05% | 68.4만 |
|---|
| 2026.02.19 | ₩29,755 | ₩29,795 | ₩29,755 | ₩29,782 | +0.09% | 74.6만 |
|---|
| 2026.02.18 | ₩29,768 | ₩29,790 | ₩29,755 | ₩29,768 | 0.00% | 53.8만 |
|---|
| 2026.02.17 | ₩29,782 | ₩29,808 | ₩29,768 | ₩29,808 | +0.09% | 49.3만 |
|---|
| 2026.02.13 | ₩29,795 | ₩29,795 | ₩29,761 | ₩29,795 | 0.00% | 65.2만 |
|---|
| 2026.02.12 | ₩29,688 | ₩29,741 | ₩29,681 | ₩29,735 | +0.16% | 58.8만 |
|---|
| 2026.02.11 | ₩29,647 | ₩29,688 | ₩29,634 | ₩29,674 | +0.09% | 61.1만 |
|---|
| 2026.02.10 | ₩29,701 | ₩29,721 | ₩29,674 | ₩29,674 | -0.09% | 56만 |
|---|
| 2026.02.09 | ₩29,634 | ₩29,674 | ₩29,634 | ₩29,661 | +0.09% | 59.3만 |
|---|
| 2026.02.06 | ₩29,674 | ₩29,674 | ₩29,614 | ₩29,647 | -0.09% | 81.3만 |
|---|
| 2026.02.05 | ₩29,594 | ₩29,661 | ₩29,594 | ₩29,654 | +0.20% | 73만 |
|---|
| 2026.02.04 | ₩29,540 | ₩29,567 | ₩29,527 | ₩29,560 | +0.07% | 65.5만 |
|---|
| 2026.02.03 | ₩29,553 | ₩29,567 | ₩29,527 | ₩29,553 | 0.00% | 81.9만 |
|---|
| 2026.02.02 | ₩29,594 | ₩29,621 | ₩29,553 | ₩29,567 | -0.09% | 71.5만 |
|---|
| 2026.01.30 | ₩29,688 | ₩29,782 | ₩29,674 | ₩29,708 | +0.07% | 57만 |
|---|
| 2026.01.29 | ₩29,647 | ₩29,701 | ₩29,621 | ₩29,688 | +0.14% | 185.3만 |
|---|
| 2026.01.28 | ₩29,661 | ₩29,701 | ₩29,627 | ₩29,647 | -0.05% | 55.1만 |
|---|
| 2026.01.27 | ₩29,647 | ₩29,684 | ₩29,647 | ₩29,674 | +0.09% | 81.8만 |
|---|
| 2026.01.26 | ₩29,647 | ₩29,674 | ₩29,634 | ₩29,647 | 0.00% | 269.6만 |
|---|
| 2026.01.23 | ₩29,607 | ₩29,647 | ₩29,594 | ₩29,634 | +0.09% | 62.3만 |
|---|
| 2026.01.22 | ₩29,634 | ₩29,647 | ₩29,594 | ₩29,607 | -0.09% | 76.1만 |
|---|
| 2026.01.21 | ₩29,594 | ₩29,647 | ₩29,567 | ₩29,607 | +0.05% | 114.5만 |
|---|
| 2026.01.20 | ₩29,540 | ₩29,591 | ₩29,540 | ₩29,553 | +0.05% | 89.1만 |
|---|
| 2026.01.16 | ₩29,634 | ₩29,641 | ₩29,580 | ₩29,607 | -0.09% | 99.8만 |
|---|
| 2026.01.15 | ₩29,688 | ₩29,688 | ₩29,621 | ₩29,634 | -0.18% | 124.5만 |
|---|
| 2026.01.14 | ₩29,661 | ₩29,755 | ₩29,647 | ₩29,674 | +0.05% | 82.4만 |
|---|
| 2026.01.13 | ₩29,647 | ₩29,661 | ₩29,621 | ₩29,634 | -0.05% | 101.1만 |
|---|
| 2026.01.12 | ₩29,607 | ₩29,634 | ₩29,580 | ₩29,594 | -0.05% | 83.5만 |
|---|
| 2026.01.09 | ₩29,634 | ₩29,634 | ₩29,594 | ₩29,607 | -0.09% | 88.6만 |
|---|
| 2026.01.08 | ₩29,594 | ₩29,634 | ₩29,580 | ₩29,594 | 0.00% | 69.7만 |
|---|
| 2026.01.07 | ₩29,688 | ₩29,698 | ₩29,634 | ₩29,634 | -0.18% | 91.6만 |
|---|
| 2026.01.06 | ₩29,647 | ₩29,665 | ₩29,621 | ₩29,661 | +0.05% | 183.9만 |
|---|
| 2026.01.05 | ₩29,647 | ₩29,661 | ₩29,621 | ₩29,661 | +0.05% | 63.6만 |
|---|
| 2026.01.02 | ₩29,634 | ₩29,634 | ₩29,580 | ₩29,614 | -0.07% | 84.4만 |
|---|
| 2025.12.31 | ₩29,621 | ₩29,661 | ₩29,607 | ₩29,607 | -0.05% | 65.1만 |
|---|
| 2025.12.30 | ₩29,661 | ₩29,674 | ₩29,623 | ₩29,661 | 0.00% | 100.8만 |
|---|
| 2025.12.29 | ₩29,647 | ₩29,681 | ₩29,621 | ₩29,661 | +0.05% | 97.7만 |
|---|
| 2025.12.26 | ₩29,634 | ₩29,647 | ₩29,600 | ₩29,647 | +0.05% | 49.4만 |
|---|
| 2025.12.24 | ₩29,567 | ₩29,849 | ₩29,553 | ₩29,594 | +0.09% | 66.2만 |
|---|
| 2025.12.23 | ₩29,513 | ₩29,594 | ₩29,500 | ₩29,553 | +0.14% | 327.2만 |
|---|
| 2025.12.22 | ₩29,540 | ₩29,567 | ₩29,513 | ₩29,567 | +0.09% | 144.2만 |
|---|
| 2025.12.19 | ₩29,580 | ₩29,594 | ₩29,553 | ₩29,567 | -0.05% | 532.3만 |
|---|
| 2025.12.18 | ₩29,728 | ₩29,728 | ₩29,661 | ₩29,701 | -0.09% | 71만 |
|---|
| 2025.12.17 | ₩29,634 | ₩29,661 | ₩29,621 | ₩29,647 | +0.05% | 69.3만 |
|---|
| 2025.12.16 | ₩29,621 | ₩29,661 | ₩29,607 | ₩29,661 | +0.14% | 53.8만 |
|---|
| 2025.12.15 | ₩29,634 | ₩29,647 | ₩29,582 | ₩29,621 | -0.05% | 51.3만 |
|---|
| 2025.12.12 | ₩29,567 | ₩29,607 | ₩29,567 | ₩29,580 | +0.05% | 48.8만 |
|---|
| 2025.12.11 | ₩29,661 | ₩29,681 | ₩29,608 | ₩29,647 | -0.05% | 64.4만 |
|---|
| 2025.12.10 | ₩29,540 | ₩29,642 | ₩29,533 | ₩29,634 | +0.32% | 70.4만 |
|---|
| 2025.12.09 | ₩29,607 | ₩29,607 | ₩29,527 | ₩29,553 | -0.18% | 140.3만 |
|---|
| 2025.12.08 | ₩29,607 | ₩29,607 | ₩29,540 | ₩29,580 | -0.09% | 65.8만 |
|---|
| 2025.12.05 | ₩29,621 | ₩29,634 | ₩29,580 | ₩29,594 | -0.09% | 91.6만 |
|---|
| 2025.12.04 | ₩29,634 | ₩29,661 | ₩29,607 | ₩29,621 | -0.05% | 73.7만 |
|---|
| 2025.12.03 | ₩29,647 | ₩29,674 | ₩29,634 | ₩29,661 | +0.05% | 200.4만 |
|---|
| 2025.12.02 | ₩29,621 | ₩29,741 | ₩29,594 | ₩29,621 | 0.00% | 112.7만 |
|---|
| 2025.12.01 | ₩29,607 | ₩29,661 | ₩29,587 | ₩29,621 | +0.05% | 45.5만 |
|---|
| 2025.11.28 | ₩29,808 | ₩29,808 | ₩29,755 | ₩29,795 | -0.05% | 17만 |
|---|
| 2025.11.26 | ₩29,768 | ₩29,815 | ₩29,748 | ₩29,808 | +0.14% | 68.9만 |
|---|
| 2025.11.25 | ₩29,728 | ₩29,795 | ₩29,712 | ₩29,782 | +0.18% | 37.8만 |
|---|
| 2025.11.24 | ₩29,701 | ₩29,740 | ₩29,647 | ₩29,701 | 0.00% | 255.9만 |
|---|
| 2025.11.21 | ₩29,661 | ₩29,708 | ₩29,637 | ₩29,701 | +0.14% | 90.3만 |
|---|
| 2025.11.20 | ₩29,647 | ₩29,647 | ₩29,595 | ₩29,621 | -0.09% | 51.3만 |
|---|
| 2025.11.19 | ₩29,634 | ₩29,634 | ₩29,580 | ₩29,594 | -0.14% | 44.5만 |
|---|
| 2025.11.18 | ₩29,607 | ₩29,633 | ₩29,567 | ₩29,607 | 0.00% | 49.5만 |
|---|
| 2025.11.17 | ₩29,567 | ₩29,594 | ₩29,531 | ₩29,553 | -0.05% | 49.8만 |
|---|
| 2025.11.14 | ₩29,594 | ₩29,607 | ₩29,540 | ₩29,553 | -0.14% | 65만 |
|---|
| 2025.11.13 | ₩29,607 | ₩29,621 | ₩29,567 | ₩29,567 | -0.14% | 66.7만 |
|---|
| 2025.11.12 | ₩29,647 | ₩29,661 | ₩29,607 | ₩29,647 | 0.00% | 71.5만 |
|---|
| 2025.11.11 | ₩29,634 | ₩29,701 | ₩29,614 | ₩29,661 | +0.09% | 52.2만 |
|---|
| 2025.11.10 | ₩29,607 | ₩29,627 | ₩29,580 | ₩29,580 | -0.09% | 50.3만 |
|---|
| 2025.11.07 | ₩29,594 | ₩29,634 | ₩29,587 | ₩29,607 | +0.05% | 34.5만 |
|---|
| 2025.11.06 | ₩29,607 | ₩29,607 | ₩29,580 | ₩29,594 | -0.05% | 30.8만 |
|---|
| 2025.11.05 | ₩29,594 | ₩29,594 | ₩29,500 | ₩29,500 | -0.32% | 45.4만 |
|---|
| 2025.11.04 | ₩29,580 | ₩29,619 | ₩29,553 | ₩29,580 | 0.00% | 57만 |
|---|
| 2025.11.03 | ₩29,580 | ₩29,765 | ₩29,379 | ₩29,553 | -0.09% | 69.4만 |
|---|
| 2025.10.31 | ₩29,701 | ₩29,782 | ₩29,674 | ₩29,688 | -0.05% | 42.5만 |
|---|
| 2025.10.30 | ₩29,701 | ₩29,735 | ₩29,667 | ₩29,701 | 0.00% | 81.9만 |
|---|
| 2025.10.29 | ₩29,849 | ₩29,862 | ₩29,728 | ₩29,741 | -0.36% | 41만 |
|---|
| 2025.10.28 | ₩29,835 | ₩29,849 | ₩29,795 | ₩29,835 | 0.00% | 60.7만 |
|---|
| 2025.10.27 | ₩29,835 | ₩29,849 | ₩29,800 | ₩29,835 | 0.00% | 34.8만 |
|---|
| 2025.10.24 | ₩29,822 | ₩29,849 | ₩29,820 | ₩29,835 | +0.04% | 31만 |
|---|
| 2025.10.23 | ₩29,808 | ₩29,835 | ₩29,795 | ₩29,795 | -0.05% | 23.4만 |
|---|
| 2025.10.22 | ₩29,835 | ₩29,862 | ₩29,802 | ₩29,822 | -0.04% | 40.5만 |
|---|
| 2025.10.21 | ₩29,875 | ₩29,875 | ₩29,824 | ₩29,835 | -0.13% | 43만 |
|---|
| 2025.10.20 | ₩29,822 | ₩29,835 | ₩29,795 | ₩29,835 | +0.04% | 31.4만 |
|---|
| 2025.10.17 | ₩29,808 | ₩29,822 | ₩29,741 | ₩29,768 | -0.14% | 47.6만 |
|---|
| 2025.10.16 | ₩29,768 | ₩29,835 | ₩29,741 | ₩29,822 | +0.18% | 60만 |
|---|
| 2025.10.15 | ₩29,782 | ₩29,795 | ₩29,728 | ₩29,768 | -0.05% | 56.8만 |
|---|
| 2025.10.14 | ₩29,688 | ₩29,782 | ₩29,607 | ₩29,768 | +0.27% | 38.9만 |
|---|
| 2025.10.13 | ₩29,674 | ₩29,728 | ₩29,639 | ₩29,728 | +0.18% | 30만 |
|---|
| 2025.10.10 | ₩29,647 | ₩29,760 | ₩29,607 | ₩29,607 | -0.14% | 55.7만 |
|---|