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 | ₩28,366 | ₩28,379 | ₩28,299 | ₩28,319 | -0.17% | 287.5만 |
| 2026.10.08 | ₩28,259 | ₩28,347 | ₩28,259 | ₩28,339 | +0.28% | 161.2만 |
| 2026.10.07 | ₩28,219 | ₩28,326 | ₩28,165 | ₩28,299 | +0.28% | 234.8만 |
| 2026.10.06 | ₩28,285 | ₩28,326 | ₩28,245 | ₩28,272 | -0.05% | 166.3만 |
| 2026.10.05 | ₩28,205 | ₩28,245 | ₩28,192 | ₩28,232 | +0.09% | 103.2만 |
| 2026.10.02 | ₩28,272 | ₩28,306 | ₩28,192 | ₩28,205 | -0.24% | 105.1만 |
| 2026.10.01 | ₩28,165 | ₩28,299 | ₩28,138 | ₩28,232 | +0.24% | 130만 |
| 2026.09.30 | ₩28,339 | ₩28,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,299 |
| -0.14% |
| 123.3만 |
| 2026.09.29 | ₩28,285 | ₩28,312 | ₩28,249 | ₩28,299 | +0.05% | 62.1만 |
|---|
| 2026.09.28 | ₩28,285 | ₩28,326 | ₩28,249 | ₩28,299 | +0.05% | 67.5만 |
|---|
| 2026.09.25 | ₩28,339 | ₩28,393 | ₩28,312 | ₩28,379 | +0.14% | 91.5만 |
|---|
| 2026.09.24 | ₩28,393 | ₩28,419 | ₩28,312 | ₩28,312 | -0.28% | 51만 |
|---|
| 2026.09.23 | ₩28,526 | ₩28,526 | ₩28,339 | ₩28,386 | -0.49% | 86.1만 |
|---|
| 2026.09.22 | ₩28,540 | ₩28,593 | ₩28,513 | ₩28,540 | 0.00% | 65.7만 |
|---|
| 2026.09.21 | ₩28,567 | ₩28,569 | ₩28,526 | ₩28,540 | -0.09% | 66.5만 |
|---|
| 2026.09.18 | ₩28,526 | ₩28,567 | ₩28,500 | ₩28,513 | -0.05% | 56.5만 |
|---|
| 2026.09.17 | ₩28,580 | ₩28,607 | ₩28,553 | ₩28,567 | -0.05% | 136.1만 |
|---|
| 2026.09.16 | ₩28,526 | ₩28,600 | ₩28,480 | ₩28,500 | -0.09% | 81.7만 |
|---|
| 2026.09.15 | ₩28,500 | ₩28,540 | ₩28,489 | ₩28,513 | +0.05% | 87.5만 |
|---|
| 2026.09.14 | ₩28,500 | ₩28,567 | ₩28,493 | ₩28,513 | +0.05% | 104.4만 |
|---|
| 2026.09.11 | ₩28,607 | ₩28,674 | ₩28,526 | ₩28,526 | -0.28% | 70.4만 |
|---|
| 2026.09.10 | ₩28,607 | ₩28,620 | ₩28,553 | ₩28,553 | -0.19% | 32만 |
|---|
| 2026.09.09 | ₩28,700 | ₩28,762 | ₩28,687 | ₩28,700 | 0.00% | 43.5만 |
|---|
| 2026.09.08 | ₩28,741 | ₩28,824 | ₩28,714 | ₩28,727 | -0.05% | 70.8만 |
|---|
| 2026.09.04 | ₩28,754 | ₩28,767 | ₩28,674 | ₩28,741 | -0.05% | 53.8만 |
|---|
| 2026.09.03 | ₩28,767 | ₩28,801 | ₩28,747 | ₩28,747 | -0.07% | 77.3만 |
|---|
| 2026.09.02 | ₩28,714 | ₩28,727 | ₩28,700 | ₩28,715 | +0.00% | 72.8만 |
|---|
| 2026.09.01 | ₩28,754 | ₩28,821 | ₩28,687 | ₩28,700 | -0.19% | 52.2만 |
|---|
| 2026.08.31 | ₩28,888 | ₩28,901 | ₩28,821 | ₩28,901 | +0.05% | 32.4만 |
|---|
| 2026.08.28 | ₩28,955 | ₩29,026 | ₩28,874 | ₩28,901 | -0.18% | 52.6만 |
|---|
| 2026.08.27 | ₩28,995 | ₩29,032 | ₩28,955 | ₩28,968 | -0.09% | 302.3만 |
|---|
| 2026.08.26 | ₩28,968 | ₩28,995 | ₩28,968 | ₩28,995 | +0.09% | 43.7만 |
|---|
| 2026.08.25 | ₩28,955 | ₩29,008 | ₩28,848 | ₩29,002 | +0.16% | 38.3만 |
|---|
| 2026.08.24 | ₩28,915 | ₩28,941 | ₩28,915 | ₩28,941 | +0.09% | 38.3만 |
|---|
| 2026.08.21 | ₩28,915 | ₩28,935 | ₩28,901 | ₩28,915 | 0.00% | 44.3만 |
|---|
| 2026.08.20 | ₩28,928 | ₩28,955 | ₩28,915 | ₩28,935 | +0.02% | 74.1만 |
|---|
| 2026.08.19 | ₩28,968 | ₩28,995 | ₩28,941 | ₩28,982 | +0.05% | 41만 |
|---|
| 2026.08.18 | ₩28,915 | ₩28,955 | ₩28,908 | ₩28,941 | +0.09% | 72.9만 |
|---|
| 2026.08.17 | ₩28,941 | ₩28,968 | ₩28,928 | ₩28,928 | -0.05% | 33.8만 |
|---|
| 2026.08.14 | ₩28,982 | ₩29,008 | ₩28,948 | ₩28,955 | -0.09% | 33.3만 |
|---|
| 2026.08.13 | ₩28,982 | ₩29,022 | ₩28,982 | ₩28,988 | +0.02% | 63.8만 |
|---|
| 2026.08.12 | ₩28,968 | ₩28,968 | ₩28,928 | ₩28,941 | -0.09% | 60.3만 |
|---|
| 2026.08.11 | ₩28,928 | ₩28,941 | ₩28,901 | ₩28,908 | -0.07% | 48.2만 |
|---|
| 2026.08.10 | ₩28,928 | ₩28,941 | ₩28,874 | ₩28,881 | -0.16% | 33.7만 |
|---|
| 2026.08.07 | ₩28,982 | ₩28,982 | ₩28,941 | ₩28,955 | -0.09% | 140.5만 |
|---|
| 2026.08.06 | ₩28,928 | ₩28,928 | ₩28,888 | ₩28,901 | -0.09% | 43.9만 |
|---|
| 2026.08.05 | ₩28,941 | ₩28,968 | ₩28,929 | ₩28,968 | +0.09% | 85.5만 |
|---|
| 2026.08.04 | ₩28,928 | ₩28,955 | ₩28,919 | ₩28,941 | +0.05% | 36.9만 |
|---|
| 2026.08.03 | ₩28,874 | ₩28,874 | ₩28,848 | ₩28,874 | 0.00% | 57만 |
|---|
| 2026.07.31 | ₩28,941 | ₩28,941 | ₩28,901 | ₩28,928 | -0.05% | 46.5만 |
|---|
| 2026.07.30 | ₩28,968 | ₩28,995 | ₩28,957 | ₩28,968 | 0.00% | 42.2만 |
|---|
| 2026.07.29 | ₩28,928 | ₩28,982 | ₩28,888 | ₩28,941 | +0.05% | 69.6만 |
|---|
| 2026.07.28 | ₩28,928 | ₩28,995 | ₩28,928 | ₩28,968 | +0.14% | 48.1만 |
|---|
| 2026.07.27 | ₩28,928 | ₩28,955 | ₩28,901 | ₩28,915 | -0.05% | 85.1만 |
|---|
| 2026.07.24 | ₩28,901 | ₩28,915 | ₩28,874 | ₩28,901 | 0.00% | 43.1만 |
|---|
| 2026.07.23 | ₩28,861 | ₩28,874 | ₩28,841 | ₩28,861 | 0.00% | 55.6만 |
|---|
| 2026.07.22 | ₩28,955 | ₩28,955 | ₩28,908 | ₩28,915 | -0.14% | 58.5만 |
|---|
| 2026.07.21 | ₩28,982 | ₩28,982 | ₩28,941 | ₩28,968 | -0.05% | 49.7만 |
|---|
| 2026.07.20 | ₩29,022 | ₩29,035 | ₩28,982 | ₩28,995 | -0.09% | 38.9만 |
|---|
| 2026.07.17 | ₩29,062 | ₩29,086 | ₩29,028 | ₩29,035 | -0.09% | 35.5만 |
|---|
| 2026.07.16 | ₩29,008 | ₩29,048 | ₩29,008 | ₩29,035 | +0.09% | 50.4만 |
|---|
| 2026.07.15 | ₩29,008 | ₩29,062 | ₩29,008 | ₩29,035 | +0.09% | 62.3만 |
|---|
| 2026.07.14 | ₩28,968 | ₩29,129 | ₩28,955 | ₩28,982 | +0.05% | 48.3만 |
|---|
| 2026.07.13 | ₩28,968 | ₩28,982 | ₩28,908 | ₩28,915 | -0.18% | 114.6만 |
|---|
| 2026.07.10 | ₩28,995 | ₩29,437 | ₩28,975 | ₩28,982 | -0.05% | 127만 |
|---|
| 2026.07.09 | ₩28,995 | ₩29,058 | ₩28,975 | ₩29,022 | +0.09% | 148.9만 |
|---|
| 2026.07.08 | ₩28,995 | ₩29,034 | ₩28,955 | ₩28,982 | -0.05% | 140.8만 |
|---|
| 2026.07.07 | ₩29,062 | ₩29,236 | ₩29,008 | ₩29,008 | -0.18% | 47.6만 |
|---|
| 2026.07.06 | ₩29,089 | ₩29,530 | ₩29,066 | ₩29,115 | +0.09% | 69.5만 |
|---|
| 2026.07.02 | ₩29,048 | ₩29,115 | ₩29,048 | ₩29,075 | +0.09% | 57.8만 |
|---|
| 2026.07.01 | ₩29,035 | ₩29,089 | ₩28,995 | ₩29,042 | +0.02% | 77만 |
|---|
| 2026.06.30 | ₩29,209 | ₩29,216 | ₩29,162 | ₩29,182 | -0.09% | 66.5만 |
|---|
| 2026.06.29 | ₩29,209 | ₩29,249 | ₩29,196 | ₩29,236 | +0.09% | 55.2만 |
|---|
| 2026.06.26 | ₩29,169 | ₩29,244 | ₩29,169 | ₩29,209 | +0.14% | 68.1만 |
|---|
| 2026.06.25 | ₩29,182 | ₩29,216 | ₩29,169 | ₩29,182 | 0.00% | 88만 |
|---|
| 2026.06.24 | ₩29,142 | ₩29,196 | ₩29,135 | ₩29,156 | +0.05% | 93.1만 |
|---|
| 2026.06.23 | ₩29,089 | ₩29,129 | ₩29,089 | ₩29,089 | 0.00% | 83.9만 |
|---|
| 2026.06.22 | ₩29,075 | ₩29,102 | ₩29,048 | ₩29,069 | -0.02% | 61.9만 |
|---|
| 2026.06.18 | ₩29,115 | ₩29,169 | ₩29,102 | ₩29,115 | 0.00% | 71.6만 |
|---|
| 2026.06.17 | ₩29,182 | ₩29,263 | ₩29,042 | ₩29,062 | -0.41% | 148.8만 |
|---|
| 2026.06.16 | ₩29,156 | ₩29,182 | ₩29,142 | ₩29,156 | 0.00% | 35.2만 |
|---|
| 2026.06.15 | ₩29,169 | ₩29,192 | ₩29,142 | ₩29,149 | -0.07% | 60.6만 |
|---|
| 2026.06.12 | ₩29,115 | ₩29,149 | ₩29,089 | ₩29,115 | 0.00% | 58.6만 |
|---|
| 2026.06.11 | ₩29,048 | ₩29,156 | ₩29,022 | ₩29,135 | +0.30% | 96.3만 |
|---|
| 2026.06.10 | ₩29,075 | ₩29,075 | ₩29,022 | ₩29,022 | -0.18% | 92만 |
|---|
| 2026.06.09 | ₩29,035 | ₩29,062 | ₩28,999 | ₩29,062 | +0.09% | 42.3만 |
|---|
| 2026.06.08 | ₩29,048 | ₩29,058 | ₩28,995 | ₩28,995 | -0.18% | 48.8만 |
|---|
| 2026.06.05 | ₩29,022 | ₩29,048 | ₩28,982 | ₩28,995 | -0.09% | 87.2만 |
|---|
| 2026.06.04 | ₩29,102 | ₩29,142 | ₩29,102 | ₩29,102 | 0.00% | 50.3만 |
|---|
| 2026.06.03 | ₩29,075 | ₩29,089 | ₩29,048 | ₩29,082 | +0.02% | 97.9만 |
|---|
| 2026.06.02 | ₩29,129 | ₩29,156 | ₩29,102 | ₩29,115 | -0.05% | 45.5만 |
|---|
| 2026.06.01 | ₩29,075 | ₩29,115 | ₩29,048 | ₩29,102 | +0.09% | 38.1만 |
|---|
| 2026.05.29 | ₩29,249 | ₩29,276 | ₩29,182 | ₩29,263 | +0.05% | 37만 |
|---|
| 2026.05.28 | ₩29,196 | ₩29,249 | ₩29,170 | ₩29,209 | +0.05% | 62.6만 |
|---|
| 2026.05.27 | ₩29,182 | ₩29,209 | ₩29,169 | ₩29,182 | 0.00% | 45.8만 |
|---|
| 2026.05.26 | ₩29,182 | ₩29,196 | ₩29,142 | ₩29,182 | 0.00% | 45.7만 |
|---|
| 2026.05.22 | ₩29,156 | ₩29,156 | ₩29,075 | ₩29,102 | -0.18% | 39.7만 |
|---|
| 2026.05.21 | ₩29,048 | ₩29,129 | ₩29,022 | ₩29,115 | +0.23% | 80.6만 |
|---|
| 2026.05.20 | ₩29,008 | ₩29,115 | ₩28,982 | ₩29,089 | +0.28% | 73.2만 |
|---|
| 2026.05.19 | ₩29,008 | ₩29,022 | ₩28,948 | ₩28,982 | -0.09% | 147.1만 |
|---|
| 2026.05.18 | ₩29,089 | ₩29,115 | ₩29,022 | ₩29,048 | -0.14% | 55만 |
|---|
| 2026.05.15 | ₩29,102 | ₩29,102 | ₩29,035 | ₩29,062 | -0.14% | 48.9만 |
|---|
| 2026.05.14 | ₩29,196 | ₩29,223 | ₩29,142 | ₩29,149 | -0.16% | 44.2만 |
|---|
| 2026.05.13 | ₩29,156 | ₩29,196 | ₩29,129 | ₩29,169 | +0.05% | 58.1만 |
|---|
| 2026.05.12 | ₩29,182 | ₩29,182 | ₩29,145 | ₩29,182 | 0.00% | 46.6만 |
|---|
| 2026.05.11 | ₩29,236 | ₩29,263 | ₩29,209 | ₩29,209 | -0.09% | 45.4만 |
|---|
| 2026.05.08 | ₩29,249 | ₩29,285 | ₩29,249 | ₩29,263 | +0.05% | 35.4만 |
|---|
| 2026.05.07 | ₩29,303 | ₩29,303 | ₩29,196 | ₩29,209 | -0.32% | 39.9만 |
|---|
| 2026.05.06 | ₩29,263 | ₩29,276 | ₩29,236 | ₩29,263 | 0.00% | 74.8만 |
|---|
| 2026.05.05 | ₩29,169 | ₩29,223 | ₩29,169 | ₩29,176 | +0.02% | 47.4만 |
|---|
| 2026.05.04 | ₩29,182 | ₩29,189 | ₩29,102 | ₩29,156 | -0.09% | 62.6만 |
|---|
| 2026.05.01 | ₩29,223 | ₩29,276 | ₩29,189 | ₩29,202 | -0.07% | 43.7만 |
|---|
| 2026.04.30 | ₩29,303 | ₩29,330 | ₩29,276 | ₩29,303 | 0.00% | 61만 |
|---|
| 2026.04.29 | ₩29,316 | ₩29,316 | ₩29,236 | ₩29,263 | -0.18% | 35.3만 |
|---|
| 2026.04.28 | ₩29,330 | ₩29,356 | ₩29,316 | ₩29,350 | +0.07% | 38.2만 |
|---|
| 2026.04.27 | ₩29,397 | ₩29,403 | ₩29,343 | ₩29,370 | -0.09% | 69.1만 |
|---|
| 2026.04.24 | ₩29,370 | ₩29,423 | ₩29,336 | ₩29,403 | +0.11% | 34.6만 |
|---|
| 2026.04.23 | ₩29,410 | ₩29,410 | ₩29,323 | ₩29,370 | -0.14% | 64.7만 |
|---|
| 2026.04.22 | ₩29,423 | ₩29,430 | ₩29,383 | ₩29,383 | -0.14% | 39.5만 |
|---|
| 2026.04.21 | ₩29,423 | ₩29,435 | ₩29,356 | ₩29,356 | -0.23% | 48.6만 |
|---|
| 2026.04.20 | ₩29,450 | ₩29,463 | ₩29,423 | ₩29,437 | -0.05% | 40.8만 |
|---|
| 2026.04.17 | ₩29,463 | ₩29,490 | ₩29,423 | ₩29,437 | -0.09% | 41.1만 |
|---|
| 2026.04.16 | ₩29,410 | ₩29,410 | ₩29,343 | ₩29,350 | -0.20% | 61.9만 |
|---|
| 2026.04.15 | ₩29,383 | ₩29,410 | ₩29,374 | ₩29,383 | 0.00% | 97.1만 |
|---|
| 2026.04.14 | ₩29,356 | ₩29,410 | ₩29,356 | ₩29,410 | +0.18% | 44.9만 |
|---|
| 2026.04.13 | ₩29,276 | ₩29,356 | ₩29,276 | ₩29,356 | +0.27% | 51.6만 |
|---|
| 2026.04.10 | ₩29,330 | ₩29,343 | ₩29,289 | ₩29,303 | -0.09% | 43.2만 |
|---|
| 2026.04.09 | ₩29,330 | ₩29,370 | ₩29,276 | ₩29,343 | +0.05% | 58만 |
|---|
| 2026.04.08 | ₩29,397 | ₩29,397 | ₩29,289 | ₩29,303 | -0.32% | 62.5만 |
|---|
| 2026.04.07 | ₩29,236 | ₩29,276 | ₩29,129 | ₩29,249 | +0.05% | 110.2만 |
|---|
| 2026.04.06 | ₩29,196 | ₩29,249 | ₩29,182 | ₩29,196 | 0.00% | 78.9만 |
|---|
| 2026.04.02 | ₩29,182 | ₩29,263 | ₩29,122 | ₩29,236 | +0.18% | 93.8만 |
|---|
| 2026.04.01 | ₩29,182 | ₩29,232 | ₩29,176 | ₩29,202 | +0.07% | 54.6만 |
|---|
| 2026.03.31 | ₩29,249 | ₩29,327 | ₩29,236 | ₩29,303 | +0.18% | 101.7만 |
|---|
| 2026.03.30 | ₩29,209 | ₩29,236 | ₩29,169 | ₩29,182 | -0.09% | 63.5만 |
|---|
| 2026.03.27 | ₩29,048 | ₩29,127 | ₩29,048 | ₩29,089 | +0.14% | 101.4만 |
|---|
| 2026.03.26 | ₩29,169 | ₩29,209 | ₩29,062 | ₩29,075 | -0.32% | 109.3만 |
|---|
| 2026.03.25 | ₩29,276 | ₩29,276 | ₩29,210 | ₩29,223 | -0.18% | 80.2만 |
|---|
| 2026.03.24 | ₩29,156 | ₩29,236 | ₩29,142 | ₩29,169 | +0.05% | 106.4만 |
|---|
| 2026.03.23 | ₩29,169 | ₩29,283 | ₩29,169 | ₩29,223 | +0.18% | 99.7만 |
|---|
| 2026.03.20 | ₩29,209 | ₩29,236 | ₩29,129 | ₩29,149 | -0.21% | 126.3만 |
|---|
| 2026.03.19 | ₩29,169 | ₩29,330 | ₩29,169 | ₩29,303 | +0.46% | 101.7만 |
|---|
| 2026.03.18 | ₩29,343 | ₩29,363 | ₩29,249 | ₩29,263 | -0.27% | 127만 |
|---|
| 2026.03.17 | ₩29,330 | ₩29,383 | ₩29,330 | ₩29,376 | +0.16% | 101만 |
|---|
| 2026.03.16 | ₩29,356 | ₩29,370 | ₩29,279 | ₩29,289 | -0.23% | 102.4만 |
|---|
| 2026.03.13 | ₩29,343 | ₩29,350 | ₩29,209 | ₩29,236 | -0.36% | 65.9만 |
|---|
| 2026.03.12 | ₩29,370 | ₩29,557 | ₩29,237 | ₩29,263 | -0.36% | 57만 |
|---|
| 2026.03.11 | ₩29,490 | ₩29,490 | ₩29,390 | ₩29,410 | -0.27% | 72.8만 |
|---|
| 2026.03.10 | ₩29,557 | ₩29,584 | ₩29,477 | ₩29,484 | -0.25% | 71.7만 |
|---|
| 2026.03.09 | ₩29,450 | ₩29,571 | ₩29,450 | ₩29,571 | +0.41% | 51.6만 |
|---|
| 2026.03.06 | ₩29,463 | ₩29,568 | ₩29,457 | ₩29,517 | +0.18% | 60만 |
|---|
| 2026.03.05 | ₩29,517 | ₩29,553 | ₩29,490 | ₩29,544 | +0.09% | 64.7만 |
|---|
| 2026.03.04 | ₩29,611 | ₩29,624 | ₩29,577 | ₩29,577 | -0.11% | 85.9만 |
|---|
| 2026.03.03 | ₩29,504 | ₩29,631 | ₩29,504 | ₩29,584 | +0.27% | 98.4만 |
|---|
| 2026.03.02 | ₩29,651 | ₩29,651 | ₩29,571 | ₩29,611 | -0.14% | 73.7만 |
|---|
| 2026.02.27 | ₩29,812 | ₩29,832 | ₩29,785 | ₩29,798 | -0.04% | 45.3만 |
|---|
| 2026.02.26 | ₩29,745 | ₩29,778 | ₩29,738 | ₩29,771 | +0.09% | 47.7만 |
|---|
| 2026.02.25 | ₩29,745 | ₩29,758 | ₩29,731 | ₩29,745 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩29,745 | ₩29,785 | ₩29,731 | ₩29,785 | +0.14% | 66만 |
|---|
| 2026.02.23 | ₩29,731 | ₩29,785 | ₩29,731 | ₩29,785 | +0.18% | 70.5만 |
|---|
| 2026.02.20 | ₩29,704 | ₩29,745 | ₩29,691 | ₩29,718 | +0.05% | 68.4만 |
|---|
| 2026.02.19 | ₩29,691 | ₩29,731 | ₩29,691 | ₩29,718 | +0.09% | 74.6만 |
|---|
| 2026.02.18 | ₩29,704 | ₩29,726 | ₩29,691 | ₩29,704 | 0.00% | 53.8만 |
|---|
| 2026.02.17 | ₩29,718 | ₩29,745 | ₩29,704 | ₩29,745 | +0.09% | 49.3만 |
|---|
| 2026.02.13 | ₩29,731 | ₩29,731 | ₩29,698 | ₩29,731 | 0.00% | 65.2만 |
|---|
| 2026.02.12 | ₩29,624 | ₩29,678 | ₩29,617 | ₩29,671 | +0.16% | 58.8만 |
|---|
| 2026.02.11 | ₩29,584 | ₩29,624 | ₩29,571 | ₩29,611 | +0.09% | 61.1만 |
|---|
| 2026.02.10 | ₩29,637 | ₩29,658 | ₩29,611 | ₩29,611 | -0.09% | 56만 |
|---|
| 2026.02.09 | ₩29,571 | ₩29,611 | ₩29,571 | ₩29,597 | +0.09% | 59.3만 |
|---|
| 2026.02.06 | ₩29,611 | ₩29,611 | ₩29,550 | ₩29,584 | -0.09% | 81.3만 |
|---|
| 2026.02.05 | ₩29,530 | ₩29,597 | ₩29,530 | ₩29,591 | +0.20% | 73만 |
|---|
| 2026.02.04 | ₩29,477 | ₩29,504 | ₩29,463 | ₩29,497 | +0.07% | 65.5만 |
|---|
| 2026.02.03 | ₩29,490 | ₩29,504 | ₩29,463 | ₩29,490 | 0.00% | 81.9만 |
|---|
| 2026.02.02 | ₩29,530 | ₩29,557 | ₩29,490 | ₩29,504 | -0.09% | 71.5만 |
|---|
| 2026.01.30 | ₩29,624 | ₩29,718 | ₩29,611 | ₩29,644 | +0.07% | 57만 |
|---|
| 2026.01.29 | ₩29,584 | ₩29,637 | ₩29,557 | ₩29,624 | +0.14% | 185.3만 |
|---|
| 2026.01.28 | ₩29,597 | ₩29,637 | ₩29,564 | ₩29,584 | -0.05% | 55.1만 |
|---|
| 2026.01.27 | ₩29,584 | ₩29,620 | ₩29,584 | ₩29,611 | +0.09% | 81.8만 |
|---|
| 2026.01.26 | ₩29,584 | ₩29,611 | ₩29,571 | ₩29,584 | 0.00% | 269.6만 |
|---|
| 2026.01.23 | ₩29,544 | ₩29,584 | ₩29,530 | ₩29,571 | +0.09% | 62.3만 |
|---|
| 2026.01.22 | ₩29,571 | ₩29,584 | ₩29,530 | ₩29,544 | -0.09% | 76.1만 |
|---|
| 2026.01.21 | ₩29,530 | ₩29,584 | ₩29,504 | ₩29,544 | +0.05% | 114.5만 |
|---|
| 2026.01.20 | ₩29,477 | ₩29,528 | ₩29,477 | ₩29,490 | +0.05% | 89.1만 |
|---|
| 2026.01.16 | ₩29,571 | ₩29,577 | ₩29,517 | ₩29,544 | -0.09% | 99.8만 |
|---|
| 2026.01.15 | ₩29,624 | ₩29,624 | ₩29,557 | ₩29,571 | -0.18% | 124.5만 |
|---|
| 2026.01.14 | ₩29,597 | ₩29,691 | ₩29,584 | ₩29,611 | +0.05% | 82.4만 |
|---|
| 2026.01.13 | ₩29,584 | ₩29,597 | ₩29,557 | ₩29,571 | -0.05% | 101.1만 |
|---|
| 2026.01.12 | ₩29,544 | ₩29,571 | ₩29,517 | ₩29,530 | -0.05% | 83.5만 |
|---|
| 2026.01.09 | ₩29,571 | ₩29,571 | ₩29,530 | ₩29,544 | -0.09% | 88.6만 |
|---|
| 2026.01.08 | ₩29,530 | ₩29,571 | ₩29,517 | ₩29,530 | 0.00% | 69.7만 |
|---|
| 2026.01.07 | ₩29,624 | ₩29,635 | ₩29,571 | ₩29,571 | -0.18% | 91.6만 |
|---|
| 2026.01.06 | ₩29,584 | ₩29,601 | ₩29,557 | ₩29,597 | +0.05% | 183.9만 |
|---|
| 2026.01.05 | ₩29,584 | ₩29,597 | ₩29,557 | ₩29,597 | +0.05% | 63.6만 |
|---|
| 2026.01.02 | ₩29,571 | ₩29,571 | ₩29,517 | ₩29,550 | -0.07% | 84.4만 |
|---|
| 2025.12.31 | ₩29,557 | ₩29,597 | ₩29,544 | ₩29,544 | -0.05% | 65.1만 |
|---|
| 2025.12.30 | ₩29,597 | ₩29,611 | ₩29,560 | ₩29,597 | 0.00% | 100.8만 |
|---|
| 2025.12.29 | ₩29,584 | ₩29,617 | ₩29,557 | ₩29,597 | +0.05% | 97.7만 |
|---|
| 2025.12.26 | ₩29,571 | ₩29,584 | ₩29,537 | ₩29,584 | +0.05% | 49.4만 |
|---|
| 2025.12.24 | ₩29,504 | ₩29,785 | ₩29,490 | ₩29,530 | +0.09% | 66.2만 |
|---|
| 2025.12.23 | ₩29,450 | ₩29,530 | ₩29,437 | ₩29,490 | +0.14% | 327.2만 |
|---|
| 2025.12.22 | ₩29,477 | ₩29,504 | ₩29,450 | ₩29,504 | +0.09% | 144.2만 |
|---|
| 2025.12.19 | ₩29,517 | ₩29,530 | ₩29,490 | ₩29,504 | -0.05% | 532.3만 |
|---|
| 2025.12.18 | ₩29,664 | ₩29,664 | ₩29,597 | ₩29,637 | -0.09% | 71만 |
|---|
| 2025.12.17 | ₩29,571 | ₩29,597 | ₩29,557 | ₩29,584 | +0.05% | 69.3만 |
|---|
| 2025.12.16 | ₩29,557 | ₩29,597 | ₩29,544 | ₩29,597 | +0.14% | 53.8만 |
|---|
| 2025.12.15 | ₩29,571 | ₩29,584 | ₩29,518 | ₩29,557 | -0.05% | 51.3만 |
|---|
| 2025.12.12 | ₩29,504 | ₩29,544 | ₩29,504 | ₩29,517 | +0.05% | 48.8만 |
|---|
| 2025.12.11 | ₩29,597 | ₩29,617 | ₩29,545 | ₩29,584 | -0.05% | 64.4만 |
|---|
| 2025.12.10 | ₩29,477 | ₩29,579 | ₩29,470 | ₩29,571 | +0.32% | 70.4만 |
|---|
| 2025.12.09 | ₩29,544 | ₩29,544 | ₩29,463 | ₩29,490 | -0.18% | 140.3만 |
|---|
| 2025.12.08 | ₩29,544 | ₩29,544 | ₩29,477 | ₩29,517 | -0.09% | 65.8만 |
|---|
| 2025.12.05 | ₩29,557 | ₩29,571 | ₩29,517 | ₩29,530 | -0.09% | 91.6만 |
|---|
| 2025.12.04 | ₩29,571 | ₩29,597 | ₩29,544 | ₩29,557 | -0.05% | 73.7만 |
|---|
| 2025.12.03 | ₩29,584 | ₩29,611 | ₩29,571 | ₩29,597 | +0.05% | 200.4만 |
|---|
| 2025.12.02 | ₩29,557 | ₩29,678 | ₩29,530 | ₩29,557 | 0.00% | 112.7만 |
|---|
| 2025.12.01 | ₩29,544 | ₩29,597 | ₩29,524 | ₩29,557 | +0.05% | 45.5만 |
|---|
| 2025.11.28 | ₩29,745 | ₩29,745 | ₩29,691 | ₩29,731 | -0.05% | 17만 |
|---|
| 2025.11.26 | ₩29,704 | ₩29,751 | ₩29,684 | ₩29,745 | +0.14% | 68.9만 |
|---|
| 2025.11.25 | ₩29,664 | ₩29,731 | ₩29,648 | ₩29,718 | +0.18% | 37.8만 |
|---|
| 2025.11.24 | ₩29,637 | ₩29,676 | ₩29,584 | ₩29,637 | 0.00% | 255.9만 |
|---|
| 2025.11.21 | ₩29,597 | ₩29,644 | ₩29,573 | ₩29,637 | +0.14% | 90.3만 |
|---|
| 2025.11.20 | ₩29,584 | ₩29,584 | ₩29,532 | ₩29,557 | -0.09% | 51.3만 |
|---|
| 2025.11.19 | ₩29,571 | ₩29,571 | ₩29,517 | ₩29,530 | -0.14% | 44.5만 |
|---|
| 2025.11.18 | ₩29,544 | ₩29,569 | ₩29,504 | ₩29,544 | 0.00% | 49.5만 |
|---|
| 2025.11.17 | ₩29,504 | ₩29,530 | ₩29,467 | ₩29,490 | -0.05% | 49.8만 |
|---|
| 2025.11.14 | ₩29,530 | ₩29,544 | ₩29,477 | ₩29,490 | -0.14% | 65만 |
|---|
| 2025.11.13 | ₩29,544 | ₩29,557 | ₩29,504 | ₩29,504 | -0.14% | 66.7만 |
|---|
| 2025.11.12 | ₩29,584 | ₩29,597 | ₩29,544 | ₩29,584 | 0.00% | 71.5만 |
|---|
| 2025.11.11 | ₩29,571 | ₩29,637 | ₩29,550 | ₩29,597 | +0.09% | 52.2만 |
|---|
| 2025.11.10 | ₩29,544 | ₩29,564 | ₩29,517 | ₩29,517 | -0.09% | 50.3만 |
|---|
| 2025.11.07 | ₩29,530 | ₩29,571 | ₩29,524 | ₩29,544 | +0.05% | 34.5만 |
|---|
| 2025.11.06 | ₩29,544 | ₩29,544 | ₩29,517 | ₩29,530 | -0.05% | 30.8만 |
|---|
| 2025.11.05 | ₩29,530 | ₩29,530 | ₩29,437 | ₩29,437 | -0.32% | 45.4만 |
|---|
| 2025.11.04 | ₩29,517 | ₩29,556 | ₩29,490 | ₩29,517 | 0.00% | 57만 |
|---|
| 2025.11.03 | ₩29,517 | ₩29,702 | ₩29,316 | ₩29,490 | -0.09% | 69.4만 |
|---|
| 2025.10.31 | ₩29,637 | ₩29,718 | ₩29,611 | ₩29,624 | -0.05% | 42.5만 |
|---|
| 2025.10.30 | ₩29,637 | ₩29,671 | ₩29,604 | ₩29,637 | 0.00% | 81.9만 |
|---|
| 2025.10.29 | ₩29,785 | ₩29,798 | ₩29,664 | ₩29,678 | -0.36% | 41만 |
|---|
| 2025.10.28 | ₩29,771 | ₩29,785 | ₩29,731 | ₩29,771 | 0.00% | 60.7만 |
|---|
| 2025.10.27 | ₩29,771 | ₩29,785 | ₩29,737 | ₩29,771 | 0.00% | 34.8만 |
|---|
| 2025.10.24 | ₩29,758 | ₩29,785 | ₩29,757 | ₩29,771 | +0.04% | 31만 |
|---|
| 2025.10.23 | ₩29,745 | ₩29,771 | ₩29,731 | ₩29,731 | -0.05% | 23.4만 |
|---|
| 2025.10.22 | ₩29,771 | ₩29,798 | ₩29,738 | ₩29,758 | -0.04% | 40.5만 |
|---|
| 2025.10.21 | ₩29,812 | ₩29,812 | ₩29,761 | ₩29,771 | -0.13% | 43만 |
|---|
| 2025.10.20 | ₩29,758 | ₩29,771 | ₩29,731 | ₩29,771 | +0.04% | 31.4만 |
|---|
| 2025.10.17 | ₩29,745 | ₩29,758 | ₩29,678 | ₩29,704 | -0.14% | 47.6만 |
|---|
| 2025.10.16 | ₩29,704 | ₩29,771 | ₩29,678 | ₩29,758 | +0.18% | 60만 |
|---|
| 2025.10.15 | ₩29,718 | ₩29,731 | ₩29,664 | ₩29,704 | -0.05% | 56.8만 |
|---|
| 2025.10.14 | ₩29,624 | ₩29,718 | ₩29,544 | ₩29,704 | +0.27% | 38.9만 |
|---|
| 2025.10.13 | ₩29,611 | ₩29,664 | ₩29,576 | ₩29,664 | +0.18% | 30만 |
|---|
| 2025.10.10 | ₩29,584 | ₩29,696 | ₩29,544 | ₩29,544 | -0.14% | 55.7만 |
|---|