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 | ₩28,419 | ₩28,432 | ₩28,352 | ₩28,372 | -0.17% | 287.5만 |
| 2026.10.08 | ₩28,311 | ₩28,400 | ₩28,311 | ₩28,392 | +0.28% | 161.2만 |
| 2026.10.07 | ₩28,271 | ₩28,379 | ₩28,218 | ₩28,352 | +0.28% | 234.8만 |
| 2026.10.06 | ₩28,338 | ₩28,379 | ₩28,298 | ₩28,325 | -0.05% | 166.3만 |
| 2026.10.05 | ₩28,258 | ₩28,298 | ₩28,244 | ₩28,285 | +0.09% | 103.2만 |
| 2026.10.02 | ₩28,325 | ₩28,358 | ₩28,244 | ₩28,258 | -0.24% | 105.1만 |
| 2026.10.01 | ₩28,218 | ₩28,352 | ₩28,191 | ₩28,285 | +0.24% | 130만 |
| 2026.09.30 | ₩28,392 | ₩28,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,352 |
| -0.14% |
| 123.3만 |
| 2026.09.29 | ₩28,338 | ₩28,365 | ₩28,302 | ₩28,352 | +0.05% | 62.1만 |
|---|
| 2026.09.28 | ₩28,338 | ₩28,379 | ₩28,302 | ₩28,352 | +0.05% | 67.5만 |
|---|
| 2026.09.25 | ₩28,392 | ₩28,446 | ₩28,365 | ₩28,432 | +0.14% | 91.5만 |
|---|
| 2026.09.24 | ₩28,446 | ₩28,472 | ₩28,365 | ₩28,365 | -0.28% | 51만 |
|---|
| 2026.09.23 | ₩28,580 | ₩28,580 | ₩28,392 | ₩28,439 | -0.49% | 86.1만 |
|---|
| 2026.09.22 | ₩28,593 | ₩28,647 | ₩28,566 | ₩28,593 | 0.00% | 65.7만 |
|---|
| 2026.09.21 | ₩28,620 | ₩28,623 | ₩28,580 | ₩28,593 | -0.09% | 66.5만 |
|---|
| 2026.09.18 | ₩28,580 | ₩28,620 | ₩28,553 | ₩28,566 | -0.05% | 56.5만 |
|---|
| 2026.09.17 | ₩28,633 | ₩28,660 | ₩28,607 | ₩28,620 | -0.05% | 136.1만 |
|---|
| 2026.09.16 | ₩28,580 | ₩28,653 | ₩28,533 | ₩28,553 | -0.09% | 81.7만 |
|---|
| 2026.09.15 | ₩28,553 | ₩28,593 | ₩28,542 | ₩28,566 | +0.05% | 87.5만 |
|---|
| 2026.09.14 | ₩28,553 | ₩28,620 | ₩28,546 | ₩28,566 | +0.05% | 104.4만 |
|---|
| 2026.09.11 | ₩28,660 | ₩28,727 | ₩28,580 | ₩28,580 | -0.28% | 70.4만 |
|---|
| 2026.09.10 | ₩28,660 | ₩28,674 | ₩28,607 | ₩28,607 | -0.19% | 32만 |
|---|
| 2026.09.09 | ₩28,754 | ₩28,816 | ₩28,741 | ₩28,754 | 0.00% | 43.5만 |
|---|
| 2026.09.08 | ₩28,794 | ₩28,877 | ₩28,767 | ₩28,781 | -0.05% | 70.8만 |
|---|
| 2026.09.04 | ₩28,808 | ₩28,821 | ₩28,727 | ₩28,794 | -0.05% | 53.8만 |
|---|
| 2026.09.03 | ₩28,821 | ₩28,855 | ₩28,801 | ₩28,801 | -0.07% | 77.3만 |
|---|
| 2026.09.02 | ₩28,767 | ₩28,781 | ₩28,754 | ₩28,769 | +0.00% | 72.8만 |
|---|
| 2026.09.01 | ₩28,808 | ₩28,875 | ₩28,741 | ₩28,754 | -0.19% | 52.2만 |
|---|
| 2026.08.31 | ₩28,942 | ₩28,955 | ₩28,875 | ₩28,955 | +0.05% | 32.4만 |
|---|
| 2026.08.28 | ₩29,009 | ₩29,080 | ₩28,928 | ₩28,955 | -0.18% | 52.6만 |
|---|
| 2026.08.27 | ₩29,049 | ₩29,087 | ₩29,009 | ₩29,022 | -0.09% | 302.3만 |
|---|
| 2026.08.26 | ₩29,022 | ₩29,049 | ₩29,022 | ₩29,049 | +0.09% | 43.7만 |
|---|
| 2026.08.25 | ₩29,009 | ₩29,063 | ₩28,902 | ₩29,056 | +0.16% | 38.3만 |
|---|
| 2026.08.24 | ₩28,969 | ₩28,995 | ₩28,969 | ₩28,995 | +0.09% | 38.3만 |
|---|
| 2026.08.21 | ₩28,969 | ₩28,989 | ₩28,955 | ₩28,969 | 0.00% | 44.3만 |
|---|
| 2026.08.20 | ₩28,982 | ₩29,009 | ₩28,969 | ₩28,989 | +0.02% | 74.1만 |
|---|
| 2026.08.19 | ₩29,022 | ₩29,049 | ₩28,995 | ₩29,036 | +0.05% | 41만 |
|---|
| 2026.08.18 | ₩28,969 | ₩29,009 | ₩28,962 | ₩28,995 | +0.09% | 72.9만 |
|---|
| 2026.08.17 | ₩28,995 | ₩29,022 | ₩28,982 | ₩28,982 | -0.05% | 33.8만 |
|---|
| 2026.08.14 | ₩29,036 | ₩29,063 | ₩29,002 | ₩29,009 | -0.09% | 33.3만 |
|---|
| 2026.08.13 | ₩29,036 | ₩29,076 | ₩29,036 | ₩29,042 | +0.02% | 63.8만 |
|---|
| 2026.08.12 | ₩29,022 | ₩29,022 | ₩28,982 | ₩28,995 | -0.09% | 60.3만 |
|---|
| 2026.08.11 | ₩28,982 | ₩28,995 | ₩28,955 | ₩28,962 | -0.07% | 48.2만 |
|---|
| 2026.08.10 | ₩28,982 | ₩28,995 | ₩28,928 | ₩28,935 | -0.16% | 33.7만 |
|---|
| 2026.08.07 | ₩29,036 | ₩29,036 | ₩28,995 | ₩29,009 | -0.09% | 140.5만 |
|---|
| 2026.08.06 | ₩28,982 | ₩28,982 | ₩28,942 | ₩28,955 | -0.09% | 43.9만 |
|---|
| 2026.08.05 | ₩28,995 | ₩29,022 | ₩28,983 | ₩29,022 | +0.09% | 85.5만 |
|---|
| 2026.08.04 | ₩28,982 | ₩29,009 | ₩28,973 | ₩28,995 | +0.05% | 36.9만 |
|---|
| 2026.08.03 | ₩28,928 | ₩28,928 | ₩28,902 | ₩28,928 | 0.00% | 57만 |
|---|
| 2026.07.31 | ₩28,995 | ₩28,995 | ₩28,955 | ₩28,982 | -0.05% | 46.5만 |
|---|
| 2026.07.30 | ₩29,022 | ₩29,049 | ₩29,012 | ₩29,022 | 0.00% | 42.2만 |
|---|
| 2026.07.29 | ₩28,982 | ₩29,036 | ₩28,942 | ₩28,995 | +0.05% | 69.6만 |
|---|
| 2026.07.28 | ₩28,982 | ₩29,049 | ₩28,982 | ₩29,022 | +0.14% | 48.1만 |
|---|
| 2026.07.27 | ₩28,982 | ₩29,009 | ₩28,955 | ₩28,969 | -0.05% | 85.1만 |
|---|
| 2026.07.24 | ₩28,955 | ₩28,969 | ₩28,928 | ₩28,955 | 0.00% | 43.1만 |
|---|
| 2026.07.23 | ₩28,915 | ₩28,928 | ₩28,895 | ₩28,915 | 0.00% | 55.6만 |
|---|
| 2026.07.22 | ₩29,009 | ₩29,009 | ₩28,962 | ₩28,969 | -0.14% | 58.5만 |
|---|
| 2026.07.21 | ₩29,036 | ₩29,036 | ₩28,995 | ₩29,022 | -0.05% | 49.7만 |
|---|
| 2026.07.20 | ₩29,076 | ₩29,089 | ₩29,036 | ₩29,049 | -0.09% | 38.9만 |
|---|
| 2026.07.17 | ₩29,116 | ₩29,140 | ₩29,083 | ₩29,089 | -0.09% | 35.5만 |
|---|
| 2026.07.16 | ₩29,063 | ₩29,103 | ₩29,063 | ₩29,089 | +0.09% | 50.4만 |
|---|
| 2026.07.15 | ₩29,063 | ₩29,116 | ₩29,063 | ₩29,089 | +0.09% | 62.3만 |
|---|
| 2026.07.14 | ₩29,022 | ₩29,183 | ₩29,009 | ₩29,036 | +0.05% | 48.3만 |
|---|
| 2026.07.13 | ₩29,022 | ₩29,036 | ₩28,962 | ₩28,969 | -0.18% | 114.6만 |
|---|
| 2026.07.10 | ₩29,049 | ₩29,492 | ₩29,029 | ₩29,036 | -0.05% | 127만 |
|---|
| 2026.07.09 | ₩29,049 | ₩29,112 | ₩29,029 | ₩29,076 | +0.09% | 148.9만 |
|---|
| 2026.07.08 | ₩29,049 | ₩29,088 | ₩29,009 | ₩29,036 | -0.05% | 140.8만 |
|---|
| 2026.07.07 | ₩29,116 | ₩29,290 | ₩29,063 | ₩29,063 | -0.18% | 47.6만 |
|---|
| 2026.07.06 | ₩29,143 | ₩29,586 | ₩29,120 | ₩29,170 | +0.09% | 69.5만 |
|---|
| 2026.07.02 | ₩29,103 | ₩29,170 | ₩29,103 | ₩29,130 | +0.09% | 57.8만 |
|---|
| 2026.07.01 | ₩29,089 | ₩29,143 | ₩29,049 | ₩29,096 | +0.02% | 77만 |
|---|
| 2026.06.30 | ₩29,264 | ₩29,270 | ₩29,217 | ₩29,237 | -0.09% | 66.5만 |
|---|
| 2026.06.29 | ₩29,264 | ₩29,304 | ₩29,250 | ₩29,290 | +0.09% | 55.2만 |
|---|
| 2026.06.26 | ₩29,223 | ₩29,299 | ₩29,223 | ₩29,264 | +0.14% | 68.1만 |
|---|
| 2026.06.25 | ₩29,237 | ₩29,270 | ₩29,223 | ₩29,237 | 0.00% | 88만 |
|---|
| 2026.06.24 | ₩29,197 | ₩29,250 | ₩29,190 | ₩29,210 | +0.05% | 93.1만 |
|---|
| 2026.06.23 | ₩29,143 | ₩29,183 | ₩29,143 | ₩29,143 | 0.00% | 83.9만 |
|---|
| 2026.06.22 | ₩29,130 | ₩29,156 | ₩29,103 | ₩29,123 | -0.02% | 61.9만 |
|---|
| 2026.06.18 | ₩29,170 | ₩29,223 | ₩29,156 | ₩29,170 | 0.00% | 71.6만 |
|---|
| 2026.06.17 | ₩29,237 | ₩29,317 | ₩29,096 | ₩29,116 | -0.41% | 148.8만 |
|---|
| 2026.06.16 | ₩29,210 | ₩29,237 | ₩29,197 | ₩29,210 | 0.00% | 35.2만 |
|---|
| 2026.06.15 | ₩29,223 | ₩29,246 | ₩29,197 | ₩29,203 | -0.07% | 60.6만 |
|---|
| 2026.06.12 | ₩29,170 | ₩29,203 | ₩29,143 | ₩29,170 | 0.00% | 58.6만 |
|---|
| 2026.06.11 | ₩29,103 | ₩29,210 | ₩29,076 | ₩29,190 | +0.30% | 96.3만 |
|---|
| 2026.06.10 | ₩29,130 | ₩29,130 | ₩29,076 | ₩29,076 | -0.18% | 92만 |
|---|
| 2026.06.09 | ₩29,089 | ₩29,116 | ₩29,053 | ₩29,116 | +0.09% | 42.3만 |
|---|
| 2026.06.08 | ₩29,103 | ₩29,112 | ₩29,049 | ₩29,049 | -0.18% | 48.8만 |
|---|
| 2026.06.05 | ₩29,076 | ₩29,103 | ₩29,036 | ₩29,049 | -0.09% | 87.2만 |
|---|
| 2026.06.04 | ₩29,156 | ₩29,197 | ₩29,156 | ₩29,156 | 0.00% | 50.3만 |
|---|
| 2026.06.03 | ₩29,130 | ₩29,143 | ₩29,103 | ₩29,136 | +0.02% | 97.9만 |
|---|
| 2026.06.02 | ₩29,183 | ₩29,210 | ₩29,156 | ₩29,170 | -0.05% | 45.5만 |
|---|
| 2026.06.01 | ₩29,130 | ₩29,170 | ₩29,103 | ₩29,156 | +0.09% | 38.1만 |
|---|
| 2026.05.29 | ₩29,304 | ₩29,331 | ₩29,237 | ₩29,317 | +0.05% | 37만 |
|---|
| 2026.05.28 | ₩29,250 | ₩29,304 | ₩29,225 | ₩29,264 | +0.05% | 62.6만 |
|---|
| 2026.05.27 | ₩29,237 | ₩29,264 | ₩29,223 | ₩29,237 | 0.00% | 45.8만 |
|---|
| 2026.05.26 | ₩29,237 | ₩29,250 | ₩29,197 | ₩29,237 | 0.00% | 45.7만 |
|---|
| 2026.05.22 | ₩29,210 | ₩29,210 | ₩29,130 | ₩29,156 | -0.18% | 39.7만 |
|---|
| 2026.05.21 | ₩29,103 | ₩29,183 | ₩29,076 | ₩29,170 | +0.23% | 80.6만 |
|---|
| 2026.05.20 | ₩29,063 | ₩29,170 | ₩29,036 | ₩29,143 | +0.28% | 73.2만 |
|---|
| 2026.05.19 | ₩29,063 | ₩29,076 | ₩29,002 | ₩29,036 | -0.09% | 147.1만 |
|---|
| 2026.05.18 | ₩29,143 | ₩29,170 | ₩29,076 | ₩29,103 | -0.14% | 55만 |
|---|
| 2026.05.15 | ₩29,156 | ₩29,156 | ₩29,089 | ₩29,116 | -0.14% | 48.9만 |
|---|
| 2026.05.14 | ₩29,250 | ₩29,277 | ₩29,197 | ₩29,203 | -0.16% | 44.2만 |
|---|
| 2026.05.13 | ₩29,210 | ₩29,250 | ₩29,183 | ₩29,223 | +0.05% | 58.1만 |
|---|
| 2026.05.12 | ₩29,237 | ₩29,237 | ₩29,199 | ₩29,237 | 0.00% | 46.6만 |
|---|
| 2026.05.11 | ₩29,290 | ₩29,317 | ₩29,264 | ₩29,264 | -0.09% | 45.4만 |
|---|
| 2026.05.08 | ₩29,304 | ₩29,340 | ₩29,304 | ₩29,317 | +0.05% | 35.4만 |
|---|
| 2026.05.07 | ₩29,358 | ₩29,358 | ₩29,250 | ₩29,264 | -0.32% | 39.9만 |
|---|
| 2026.05.06 | ₩29,317 | ₩29,331 | ₩29,290 | ₩29,317 | 0.00% | 74.8만 |
|---|
| 2026.05.05 | ₩29,223 | ₩29,277 | ₩29,223 | ₩29,230 | +0.02% | 47.4만 |
|---|
| 2026.05.04 | ₩29,237 | ₩29,244 | ₩29,156 | ₩29,210 | -0.09% | 62.6만 |
|---|
| 2026.05.01 | ₩29,277 | ₩29,331 | ₩29,244 | ₩29,257 | -0.07% | 43.7만 |
|---|
| 2026.04.30 | ₩29,358 | ₩29,384 | ₩29,331 | ₩29,358 | 0.00% | 61만 |
|---|
| 2026.04.29 | ₩29,371 | ₩29,371 | ₩29,290 | ₩29,317 | -0.18% | 35.3만 |
|---|
| 2026.04.28 | ₩29,384 | ₩29,411 | ₩29,371 | ₩29,404 | +0.07% | 38.2만 |
|---|
| 2026.04.27 | ₩29,451 | ₩29,458 | ₩29,398 | ₩29,425 | -0.09% | 69.1만 |
|---|
| 2026.04.24 | ₩29,425 | ₩29,478 | ₩29,391 | ₩29,458 | +0.11% | 34.6만 |
|---|
| 2026.04.23 | ₩29,465 | ₩29,465 | ₩29,378 | ₩29,425 | -0.14% | 64.7만 |
|---|
| 2026.04.22 | ₩29,478 | ₩29,485 | ₩29,438 | ₩29,438 | -0.14% | 39.5만 |
|---|
| 2026.04.21 | ₩29,478 | ₩29,490 | ₩29,411 | ₩29,411 | -0.23% | 48.6만 |
|---|
| 2026.04.20 | ₩29,505 | ₩29,518 | ₩29,478 | ₩29,492 | -0.05% | 40.8만 |
|---|
| 2026.04.17 | ₩29,518 | ₩29,545 | ₩29,478 | ₩29,492 | -0.09% | 41.1만 |
|---|
| 2026.04.16 | ₩29,465 | ₩29,465 | ₩29,398 | ₩29,404 | -0.20% | 61.9만 |
|---|
| 2026.04.15 | ₩29,438 | ₩29,465 | ₩29,429 | ₩29,438 | 0.00% | 97.1만 |
|---|
| 2026.04.14 | ₩29,411 | ₩29,465 | ₩29,411 | ₩29,465 | +0.18% | 44.9만 |
|---|
| 2026.04.13 | ₩29,331 | ₩29,411 | ₩29,331 | ₩29,411 | +0.27% | 51.6만 |
|---|
| 2026.04.10 | ₩29,384 | ₩29,398 | ₩29,344 | ₩29,358 | -0.09% | 43.2만 |
|---|
| 2026.04.09 | ₩29,384 | ₩29,425 | ₩29,331 | ₩29,398 | +0.05% | 58만 |
|---|
| 2026.04.08 | ₩29,451 | ₩29,451 | ₩29,344 | ₩29,358 | -0.32% | 62.5만 |
|---|
| 2026.04.07 | ₩29,290 | ₩29,331 | ₩29,183 | ₩29,304 | +0.05% | 110.2만 |
|---|
| 2026.04.06 | ₩29,250 | ₩29,304 | ₩29,237 | ₩29,250 | 0.00% | 78.9만 |
|---|
| 2026.04.02 | ₩29,237 | ₩29,317 | ₩29,176 | ₩29,290 | +0.18% | 93.8만 |
|---|
| 2026.04.01 | ₩29,237 | ₩29,286 | ₩29,230 | ₩29,257 | +0.07% | 54.6만 |
|---|
| 2026.03.31 | ₩29,304 | ₩29,382 | ₩29,290 | ₩29,358 | +0.18% | 101.7만 |
|---|
| 2026.03.30 | ₩29,264 | ₩29,290 | ₩29,223 | ₩29,237 | -0.09% | 63.5만 |
|---|
| 2026.03.27 | ₩29,103 | ₩29,182 | ₩29,103 | ₩29,143 | +0.14% | 101.4만 |
|---|
| 2026.03.26 | ₩29,223 | ₩29,264 | ₩29,116 | ₩29,130 | -0.32% | 109.3만 |
|---|
| 2026.03.25 | ₩29,331 | ₩29,331 | ₩29,265 | ₩29,277 | -0.18% | 80.2만 |
|---|
| 2026.03.24 | ₩29,210 | ₩29,290 | ₩29,197 | ₩29,223 | +0.05% | 106.4만 |
|---|
| 2026.03.23 | ₩29,223 | ₩29,337 | ₩29,223 | ₩29,277 | +0.18% | 99.7만 |
|---|
| 2026.03.20 | ₩29,264 | ₩29,290 | ₩29,183 | ₩29,203 | -0.21% | 126.3만 |
|---|
| 2026.03.19 | ₩29,223 | ₩29,384 | ₩29,223 | ₩29,358 | +0.46% | 101.7만 |
|---|
| 2026.03.18 | ₩29,398 | ₩29,418 | ₩29,304 | ₩29,317 | -0.27% | 127만 |
|---|
| 2026.03.17 | ₩29,384 | ₩29,438 | ₩29,384 | ₩29,431 | +0.16% | 101만 |
|---|
| 2026.03.16 | ₩29,411 | ₩29,425 | ₩29,333 | ₩29,344 | -0.23% | 102.4만 |
|---|
| 2026.03.13 | ₩29,398 | ₩29,404 | ₩29,264 | ₩29,290 | -0.36% | 65.9만 |
|---|
| 2026.03.12 | ₩29,425 | ₩29,612 | ₩29,292 | ₩29,317 | -0.36% | 57만 |
|---|
| 2026.03.11 | ₩29,545 | ₩29,545 | ₩29,445 | ₩29,465 | -0.27% | 72.8만 |
|---|
| 2026.03.10 | ₩29,612 | ₩29,639 | ₩29,532 | ₩29,539 | -0.25% | 71.7만 |
|---|
| 2026.03.09 | ₩29,505 | ₩29,626 | ₩29,505 | ₩29,626 | +0.41% | 51.6만 |
|---|
| 2026.03.06 | ₩29,518 | ₩29,623 | ₩29,512 | ₩29,572 | +0.18% | 60만 |
|---|
| 2026.03.05 | ₩29,572 | ₩29,608 | ₩29,545 | ₩29,599 | +0.09% | 64.7만 |
|---|
| 2026.03.04 | ₩29,666 | ₩29,679 | ₩29,632 | ₩29,632 | -0.11% | 85.9만 |
|---|
| 2026.03.03 | ₩29,559 | ₩29,686 | ₩29,559 | ₩29,639 | +0.27% | 98.4만 |
|---|
| 2026.03.02 | ₩29,706 | ₩29,706 | ₩29,626 | ₩29,666 | -0.14% | 73.7만 |
|---|
| 2026.02.27 | ₩29,867 | ₩29,887 | ₩29,840 | ₩29,854 | -0.04% | 45.3만 |
|---|
| 2026.02.26 | ₩29,800 | ₩29,834 | ₩29,793 | ₩29,827 | +0.09% | 47.7만 |
|---|
| 2026.02.25 | ₩29,800 | ₩29,814 | ₩29,787 | ₩29,800 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩29,800 | ₩29,840 | ₩29,787 | ₩29,840 | +0.14% | 66만 |
|---|
| 2026.02.23 | ₩29,787 | ₩29,840 | ₩29,787 | ₩29,840 | +0.18% | 70.5만 |
|---|
| 2026.02.20 | ₩29,760 | ₩29,800 | ₩29,746 | ₩29,773 | +0.05% | 68.4만 |
|---|
| 2026.02.19 | ₩29,746 | ₩29,787 | ₩29,746 | ₩29,773 | +0.09% | 74.6만 |
|---|
| 2026.02.18 | ₩29,760 | ₩29,781 | ₩29,746 | ₩29,760 | 0.00% | 53.8만 |
|---|
| 2026.02.17 | ₩29,773 | ₩29,800 | ₩29,760 | ₩29,800 | +0.09% | 49.3만 |
|---|
| 2026.02.13 | ₩29,787 | ₩29,787 | ₩29,753 | ₩29,787 | 0.00% | 65.2만 |
|---|
| 2026.02.12 | ₩29,679 | ₩29,733 | ₩29,673 | ₩29,726 | +0.16% | 58.8만 |
|---|
| 2026.02.11 | ₩29,639 | ₩29,679 | ₩29,626 | ₩29,666 | +0.09% | 61.1만 |
|---|
| 2026.02.10 | ₩29,693 | ₩29,713 | ₩29,666 | ₩29,666 | -0.09% | 56만 |
|---|
| 2026.02.09 | ₩29,626 | ₩29,666 | ₩29,626 | ₩29,653 | +0.09% | 59.3만 |
|---|
| 2026.02.06 | ₩29,666 | ₩29,666 | ₩29,606 | ₩29,639 | -0.09% | 81.3만 |
|---|
| 2026.02.05 | ₩29,586 | ₩29,653 | ₩29,586 | ₩29,646 | +0.20% | 73만 |
|---|
| 2026.02.04 | ₩29,532 | ₩29,559 | ₩29,518 | ₩29,552 | +0.07% | 65.5만 |
|---|
| 2026.02.03 | ₩29,545 | ₩29,559 | ₩29,518 | ₩29,545 | 0.00% | 81.9만 |
|---|
| 2026.02.02 | ₩29,586 | ₩29,612 | ₩29,545 | ₩29,559 | -0.09% | 71.5만 |
|---|
| 2026.01.30 | ₩29,679 | ₩29,773 | ₩29,666 | ₩29,700 | +0.07% | 57만 |
|---|
| 2026.01.29 | ₩29,639 | ₩29,693 | ₩29,612 | ₩29,679 | +0.14% | 185.3만 |
|---|
| 2026.01.28 | ₩29,653 | ₩29,693 | ₩29,619 | ₩29,639 | -0.05% | 55.1만 |
|---|
| 2026.01.27 | ₩29,639 | ₩29,675 | ₩29,639 | ₩29,666 | +0.09% | 81.8만 |
|---|
| 2026.01.26 | ₩29,639 | ₩29,666 | ₩29,626 | ₩29,639 | 0.00% | 269.6만 |
|---|
| 2026.01.23 | ₩29,599 | ₩29,639 | ₩29,586 | ₩29,626 | +0.09% | 62.3만 |
|---|
| 2026.01.22 | ₩29,626 | ₩29,639 | ₩29,586 | ₩29,599 | -0.09% | 76.1만 |
|---|
| 2026.01.21 | ₩29,586 | ₩29,639 | ₩29,559 | ₩29,599 | +0.05% | 114.5만 |
|---|
| 2026.01.20 | ₩29,532 | ₩29,583 | ₩29,532 | ₩29,545 | +0.05% | 89.1만 |
|---|
| 2026.01.16 | ₩29,626 | ₩29,632 | ₩29,572 | ₩29,599 | -0.09% | 99.8만 |
|---|
| 2026.01.15 | ₩29,679 | ₩29,679 | ₩29,612 | ₩29,626 | -0.18% | 124.5만 |
|---|
| 2026.01.14 | ₩29,653 | ₩29,746 | ₩29,639 | ₩29,666 | +0.05% | 82.4만 |
|---|
| 2026.01.13 | ₩29,639 | ₩29,653 | ₩29,612 | ₩29,626 | -0.05% | 101.1만 |
|---|
| 2026.01.12 | ₩29,599 | ₩29,626 | ₩29,572 | ₩29,586 | -0.05% | 83.5만 |
|---|
| 2026.01.09 | ₩29,626 | ₩29,626 | ₩29,586 | ₩29,599 | -0.09% | 88.6만 |
|---|
| 2026.01.08 | ₩29,586 | ₩29,626 | ₩29,572 | ₩29,586 | 0.00% | 69.7만 |
|---|
| 2026.01.07 | ₩29,679 | ₩29,690 | ₩29,626 | ₩29,626 | -0.18% | 91.6만 |
|---|
| 2026.01.06 | ₩29,639 | ₩29,657 | ₩29,612 | ₩29,653 | +0.05% | 183.9만 |
|---|
| 2026.01.05 | ₩29,639 | ₩29,653 | ₩29,612 | ₩29,653 | +0.05% | 63.6만 |
|---|
| 2026.01.02 | ₩29,626 | ₩29,626 | ₩29,572 | ₩29,606 | -0.07% | 84.4만 |
|---|
| 2025.12.31 | ₩29,612 | ₩29,653 | ₩29,599 | ₩29,599 | -0.05% | 65.1만 |
|---|
| 2025.12.30 | ₩29,653 | ₩29,666 | ₩29,615 | ₩29,653 | 0.00% | 100.8만 |
|---|
| 2025.12.29 | ₩29,639 | ₩29,673 | ₩29,612 | ₩29,653 | +0.05% | 97.7만 |
|---|
| 2025.12.26 | ₩29,626 | ₩29,639 | ₩29,592 | ₩29,639 | +0.05% | 49.4만 |
|---|
| 2025.12.24 | ₩29,559 | ₩29,840 | ₩29,545 | ₩29,586 | +0.09% | 66.2만 |
|---|
| 2025.12.23 | ₩29,505 | ₩29,586 | ₩29,492 | ₩29,545 | +0.14% | 327.2만 |
|---|
| 2025.12.22 | ₩29,532 | ₩29,559 | ₩29,505 | ₩29,559 | +0.09% | 144.2만 |
|---|
| 2025.12.19 | ₩29,572 | ₩29,586 | ₩29,545 | ₩29,559 | -0.05% | 532.3만 |
|---|
| 2025.12.18 | ₩29,720 | ₩29,720 | ₩29,653 | ₩29,693 | -0.09% | 71만 |
|---|
| 2025.12.17 | ₩29,626 | ₩29,653 | ₩29,612 | ₩29,639 | +0.05% | 69.3만 |
|---|
| 2025.12.16 | ₩29,612 | ₩29,653 | ₩29,599 | ₩29,653 | +0.14% | 53.8만 |
|---|
| 2025.12.15 | ₩29,626 | ₩29,639 | ₩29,573 | ₩29,612 | -0.05% | 51.3만 |
|---|
| 2025.12.12 | ₩29,559 | ₩29,599 | ₩29,559 | ₩29,572 | +0.05% | 48.8만 |
|---|
| 2025.12.11 | ₩29,653 | ₩29,673 | ₩29,600 | ₩29,639 | -0.05% | 64.4만 |
|---|
| 2025.12.10 | ₩29,532 | ₩29,634 | ₩29,525 | ₩29,626 | +0.32% | 70.4만 |
|---|
| 2025.12.09 | ₩29,599 | ₩29,599 | ₩29,518 | ₩29,545 | -0.18% | 140.3만 |
|---|
| 2025.12.08 | ₩29,599 | ₩29,599 | ₩29,532 | ₩29,572 | -0.09% | 65.8만 |
|---|
| 2025.12.05 | ₩29,612 | ₩29,626 | ₩29,572 | ₩29,586 | -0.09% | 91.6만 |
|---|
| 2025.12.04 | ₩29,626 | ₩29,653 | ₩29,599 | ₩29,612 | -0.05% | 73.7만 |
|---|
| 2025.12.03 | ₩29,639 | ₩29,666 | ₩29,626 | ₩29,653 | +0.05% | 200.4만 |
|---|
| 2025.12.02 | ₩29,612 | ₩29,733 | ₩29,586 | ₩29,612 | 0.00% | 112.7만 |
|---|
| 2025.12.01 | ₩29,599 | ₩29,653 | ₩29,579 | ₩29,612 | +0.05% | 45.5만 |
|---|
| 2025.11.28 | ₩29,800 | ₩29,800 | ₩29,746 | ₩29,787 | -0.05% | 17만 |
|---|
| 2025.11.26 | ₩29,760 | ₩29,807 | ₩29,740 | ₩29,800 | +0.14% | 68.9만 |
|---|
| 2025.11.25 | ₩29,720 | ₩29,787 | ₩29,704 | ₩29,773 | +0.18% | 37.8만 |
|---|
| 2025.11.24 | ₩29,693 | ₩29,732 | ₩29,639 | ₩29,693 | 0.00% | 255.9만 |
|---|
| 2025.11.21 | ₩29,653 | ₩29,700 | ₩29,628 | ₩29,693 | +0.14% | 90.3만 |
|---|
| 2025.11.20 | ₩29,639 | ₩29,639 | ₩29,587 | ₩29,612 | -0.09% | 51.3만 |
|---|
| 2025.11.19 | ₩29,626 | ₩29,626 | ₩29,572 | ₩29,586 | -0.14% | 44.5만 |
|---|
| 2025.11.18 | ₩29,599 | ₩29,624 | ₩29,559 | ₩29,599 | 0.00% | 49.5만 |
|---|
| 2025.11.17 | ₩29,559 | ₩29,586 | ₩29,523 | ₩29,545 | -0.05% | 49.8만 |
|---|
| 2025.11.14 | ₩29,586 | ₩29,599 | ₩29,532 | ₩29,545 | -0.14% | 65만 |
|---|
| 2025.11.13 | ₩29,599 | ₩29,612 | ₩29,559 | ₩29,559 | -0.14% | 66.7만 |
|---|
| 2025.11.12 | ₩29,639 | ₩29,653 | ₩29,599 | ₩29,639 | 0.00% | 71.5만 |
|---|
| 2025.11.11 | ₩29,626 | ₩29,693 | ₩29,606 | ₩29,653 | +0.09% | 52.2만 |
|---|
| 2025.11.10 | ₩29,599 | ₩29,619 | ₩29,572 | ₩29,572 | -0.09% | 50.3만 |
|---|
| 2025.11.07 | ₩29,586 | ₩29,626 | ₩29,579 | ₩29,599 | +0.05% | 34.5만 |
|---|
| 2025.11.06 | ₩29,599 | ₩29,599 | ₩29,572 | ₩29,586 | -0.05% | 30.8만 |
|---|
| 2025.11.05 | ₩29,586 | ₩29,586 | ₩29,492 | ₩29,492 | -0.32% | 45.4만 |
|---|
| 2025.11.04 | ₩29,572 | ₩29,611 | ₩29,545 | ₩29,572 | 0.00% | 57만 |
|---|
| 2025.11.03 | ₩29,572 | ₩29,757 | ₩29,371 | ₩29,545 | -0.09% | 69.4만 |
|---|
| 2025.10.31 | ₩29,693 | ₩29,773 | ₩29,666 | ₩29,679 | -0.05% | 42.5만 |
|---|
| 2025.10.30 | ₩29,693 | ₩29,726 | ₩29,659 | ₩29,693 | 0.00% | 81.9만 |
|---|
| 2025.10.29 | ₩29,840 | ₩29,854 | ₩29,720 | ₩29,733 | -0.36% | 41만 |
|---|
| 2025.10.28 | ₩29,827 | ₩29,840 | ₩29,787 | ₩29,827 | 0.00% | 60.7만 |
|---|
| 2025.10.27 | ₩29,827 | ₩29,840 | ₩29,792 | ₩29,827 | 0.00% | 34.8만 |
|---|
| 2025.10.24 | ₩29,814 | ₩29,840 | ₩29,812 | ₩29,827 | +0.04% | 31만 |
|---|
| 2025.10.23 | ₩29,800 | ₩29,827 | ₩29,787 | ₩29,787 | -0.05% | 23.4만 |
|---|
| 2025.10.22 | ₩29,827 | ₩29,854 | ₩29,793 | ₩29,814 | -0.04% | 40.5만 |
|---|
| 2025.10.21 | ₩29,867 | ₩29,867 | ₩29,816 | ₩29,827 | -0.13% | 43만 |
|---|
| 2025.10.20 | ₩29,814 | ₩29,827 | ₩29,787 | ₩29,827 | +0.04% | 31.4만 |
|---|
| 2025.10.17 | ₩29,800 | ₩29,814 | ₩29,733 | ₩29,760 | -0.14% | 47.6만 |
|---|
| 2025.10.16 | ₩29,760 | ₩29,827 | ₩29,733 | ₩29,814 | +0.18% | 60만 |
|---|
| 2025.10.15 | ₩29,773 | ₩29,787 | ₩29,720 | ₩29,760 | -0.05% | 56.8만 |
|---|
| 2025.10.14 | ₩29,679 | ₩29,773 | ₩29,599 | ₩29,760 | +0.27% | 38.9만 |
|---|
| 2025.10.13 | ₩29,666 | ₩29,720 | ₩29,631 | ₩29,720 | +0.18% | 30만 |
|---|
| 2025.10.10 | ₩29,639 | ₩29,752 | ₩29,599 | ₩29,599 | -0.14% | 55.7만 |
|---|