시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2031 Term Corporate ETF 과거 주가
iShares iBonds Dec 2031 Term Corporate ETF · IBDW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2031 Term Corporate ETF · IBDW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,979 | ₩26,979 | ₩26,912 | ₩26,925 | -0.20% | 280.3만 |
| 2026.10.08 | ₩26,885 | ₩26,965 | ₩26,845 | ₩26,965 | +0.30% | 75.9만 |
| 2026.10.07 | ₩26,845 | ₩26,951 | ₩26,818 | ₩26,912 | +0.25% | 68만 |
| 2026.10.06 | ₩26,898 | ₩26,939 | ₩26,885 | ₩26,885 | -0.05% | 110.7만 |
| 2026.10.05 | ₩26,818 | ₩26,858 | ₩26,804 | ₩26,845 | +0.10% | 60.5만 |
| 2026.10.02 | ₩26,898 | ₩26,979 | ₩26,798 | ₩26,804 | -0.35% | 128.6만 |
| 2026.10.01 | ₩26,778 | ₩26,892 | ₩26,737 | ₩26,871 | +0.35% | 160.2만 |
| 2026.09.30 | ₩26,965 | ₩27,153 | ₩26,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,912 |
| -0.20% |
| 209.6만 |
| 2026.09.29 | ₩26,912 | ₩26,965 | ₩26,858 | ₩26,912 | 0.00% | 71.2만 |
|---|
| 2026.09.28 | ₩26,912 | ₩26,939 | ₩26,858 | ₩26,912 | 0.00% | 42.7만 |
|---|
| 2026.09.25 | ₩26,979 | ₩27,032 | ₩26,932 | ₩27,006 | +0.10% | 68.4만 |
|---|
| 2026.09.24 | ₩27,046 | ₩27,093 | ₩26,952 | ₩26,965 | -0.30% | 56.4만 |
|---|
| 2026.09.23 | ₩27,207 | ₩27,207 | ₩26,985 | ₩27,032 | -0.64% | 66.6만 |
|---|
| 2026.09.22 | ₩27,220 | ₩27,247 | ₩27,193 | ₩27,234 | +0.05% | 52만 |
|---|
| 2026.09.21 | ₩27,220 | ₩27,234 | ₩27,207 | ₩27,234 | +0.05% | 123.1만 |
|---|
| 2026.09.18 | ₩27,207 | ₩27,247 | ₩27,167 | ₩27,180 | -0.10% | 50.5만 |
|---|
| 2026.09.17 | ₩27,247 | ₩27,260 | ₩27,222 | ₩27,260 | +0.05% | 100.6만 |
|---|
| 2026.09.16 | ₩27,207 | ₩27,274 | ₩27,142 | ₩27,153 | -0.20% | 73.2만 |
|---|
| 2026.09.15 | ₩27,167 | ₩27,214 | ₩27,140 | ₩27,167 | 0.00% | 70.9만 |
|---|
| 2026.09.14 | ₩27,153 | ₩27,240 | ₩27,146 | ₩27,173 | +0.07% | 103.3만 |
|---|
| 2026.09.11 | ₩27,301 | ₩27,301 | ₩27,193 | ₩27,207 | -0.34% | 59.4만 |
|---|
| 2026.09.10 | ₩27,301 | ₩27,311 | ₩27,220 | ₩27,227 | -0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩27,435 | ₩27,531 | ₩27,379 | ₩27,395 | -0.15% | 77.8만 |
|---|
| 2026.09.08 | ₩27,462 | ₩27,536 | ₩27,421 | ₩27,435 | -0.10% | 70.4만 |
|---|
| 2026.09.04 | ₩27,462 | ₩27,537 | ₩27,421 | ₩27,448 | -0.05% | 48.4만 |
|---|
| 2026.09.03 | ₩27,502 | ₩27,529 | ₩27,462 | ₩27,475 | -0.10% | 69.5만 |
|---|
| 2026.09.02 | ₩27,421 | ₩27,448 | ₩27,395 | ₩27,435 | +0.05% | 52.9만 |
|---|
| 2026.09.01 | ₩27,475 | ₩27,569 | ₩27,395 | ₩27,395 | -0.29% | 56.8만 |
|---|
| 2026.08.31 | ₩27,609 | ₩27,676 | ₩27,522 | ₩27,609 | 0.00% | 30.6만 |
|---|
| 2026.08.28 | ₩27,757 | ₩27,757 | ₩27,596 | ₩27,596 | -0.58% | 38.7만 |
|---|
| 2026.08.27 | ₩27,717 | ₩27,757 | ₩27,703 | ₩27,710 | -0.02% | 75.1만 |
|---|
| 2026.08.26 | ₩27,717 | ₩27,743 | ₩27,703 | ₩27,730 | +0.05% | 50.6만 |
|---|
| 2026.08.25 | ₩27,717 | ₩27,757 | ₩27,650 | ₩27,757 | +0.15% | 56.1만 |
|---|
| 2026.08.24 | ₩27,650 | ₩27,676 | ₩27,636 | ₩27,650 | 0.00% | 58.5만 |
|---|
| 2026.08.21 | ₩27,650 | ₩27,656 | ₩27,623 | ₩27,636 | -0.05% | 36.8만 |
|---|
| 2026.08.20 | ₩27,650 | ₩27,816 | ₩27,636 | ₩27,650 | 0.00% | 48.3만 |
|---|
| 2026.08.19 | ₩27,730 | ₩27,743 | ₩27,663 | ₩27,717 | -0.05% | 59.3만 |
|---|
| 2026.08.18 | ₩27,636 | ₩27,690 | ₩27,623 | ₩27,676 | +0.15% | 150.5만 |
|---|
| 2026.08.17 | ₩27,676 | ₩27,703 | ₩27,663 | ₩27,663 | -0.05% | 52.8만 |
|---|
| 2026.08.14 | ₩27,743 | ₩27,929 | ₩27,663 | ₩27,690 | -0.19% | 30.6만 |
|---|
| 2026.08.13 | ₩27,730 | ₩27,781 | ₩27,730 | ₩27,730 | 0.00% | 47.3만 |
|---|
| 2026.08.12 | ₩27,703 | ₩27,703 | ₩27,656 | ₩27,670 | -0.12% | 42.9만 |
|---|
| 2026.08.11 | ₩27,650 | ₩27,674 | ₩27,629 | ₩27,636 | -0.05% | 43.4만 |
|---|
| 2026.08.10 | ₩27,663 | ₩27,690 | ₩27,609 | ₩27,616 | -0.17% | 49.9만 |
|---|
| 2026.08.07 | ₩27,717 | ₩27,793 | ₩27,676 | ₩27,703 | -0.05% | 40.1만 |
|---|
| 2026.08.06 | ₩27,663 | ₩27,676 | ₩27,623 | ₩27,636 | -0.10% | 54.9만 |
|---|
| 2026.08.05 | ₩27,690 | ₩27,717 | ₩27,676 | ₩27,703 | +0.05% | 52.4만 |
|---|
| 2026.08.04 | ₩27,676 | ₩27,717 | ₩27,670 | ₩27,697 | +0.07% | 63.1만 |
|---|
| 2026.08.03 | ₩27,596 | ₩27,623 | ₩27,582 | ₩27,603 | +0.02% | 47.4만 |
|---|
| 2026.07.31 | ₩27,663 | ₩27,676 | ₩27,623 | ₩27,663 | 0.00% | 36.5만 |
|---|
| 2026.07.30 | ₩27,717 | ₩27,730 | ₩27,690 | ₩27,697 | -0.07% | 38.5만 |
|---|
| 2026.07.29 | ₩27,663 | ₩27,723 | ₩27,623 | ₩27,663 | 0.00% | 58.3만 |
|---|
| 2026.07.28 | ₩27,663 | ₩27,730 | ₩27,663 | ₩27,703 | +0.15% | 28.7만 |
|---|
| 2026.07.27 | ₩27,663 | ₩27,670 | ₩27,636 | ₩27,663 | 0.00% | 75.9만 |
|---|
| 2026.07.24 | ₩27,596 | ₩27,659 | ₩27,596 | ₩27,623 | +0.10% | 64.5만 |
|---|
| 2026.07.23 | ₩27,582 | ₩27,623 | ₩27,569 | ₩27,596 | +0.05% | 62.9만 |
|---|
| 2026.07.22 | ₩27,690 | ₩27,698 | ₩27,656 | ₩27,670 | -0.07% | 56만 |
|---|
| 2026.07.21 | ₩27,717 | ₩27,747 | ₩27,690 | ₩27,717 | 0.00% | 37.4만 |
|---|
| 2026.07.20 | ₩27,797 | ₩27,797 | ₩27,730 | ₩27,743 | -0.19% | 42.6만 |
|---|
| 2026.07.17 | ₩27,824 | ₩27,851 | ₩27,790 | ₩27,797 | -0.10% | 28.9만 |
|---|
| 2026.07.16 | ₩27,757 | ₩27,811 | ₩27,757 | ₩27,804 | +0.17% | 58.1만 |
|---|
| 2026.07.15 | ₩27,770 | ₩27,837 | ₩27,770 | ₩27,811 | +0.14% | 46만 |
|---|
| 2026.07.14 | ₩27,717 | ₩27,757 | ₩27,703 | ₩27,730 | +0.05% | 39.3만 |
|---|
| 2026.07.13 | ₩27,730 | ₩27,743 | ₩27,650 | ₩27,663 | -0.24% | 52.1만 |
|---|
| 2026.07.10 | ₩27,784 | ₩27,958 | ₩27,723 | ₩27,743 | -0.14% | 41.6만 |
|---|
| 2026.07.09 | ₩27,770 | ₩27,832 | ₩27,770 | ₩27,797 | +0.10% | 53.7만 |
|---|
| 2026.07.08 | ₩27,757 | ₩27,808 | ₩27,703 | ₩27,757 | 0.00% | 56만 |
|---|
| 2026.07.07 | ₩27,837 | ₩27,985 | ₩27,777 | ₩27,784 | -0.19% | 37.9만 |
|---|
| 2026.07.06 | ₩27,878 | ₩27,904 | ₩27,851 | ₩27,891 | +0.05% | 94.8만 |
|---|
| 2026.07.02 | ₩27,824 | ₩27,878 | ₩27,824 | ₩27,864 | +0.14% | 59.9만 |
|---|
| 2026.07.01 | ₩27,811 | ₩27,891 | ₩27,804 | ₩27,824 | +0.05% | 55.6만 |
|---|
| 2026.06.30 | ₩27,998 | ₩28,072 | ₩27,945 | ₩27,958 | -0.14% | 147.9만 |
|---|
| 2026.06.29 | ₩28,012 | ₩28,159 | ₩27,988 | ₩28,032 | +0.07% | 57.7만 |
|---|
| 2026.06.26 | ₩27,985 | ₩28,039 | ₩27,985 | ₩28,012 | +0.10% | 51.6만 |
|---|
| 2026.06.25 | ₩27,985 | ₩28,006 | ₩27,958 | ₩27,972 | -0.05% | 82만 |
|---|
| 2026.06.24 | ₩27,931 | ₩27,972 | ₩27,925 | ₩27,931 | 0.00% | 51.7만 |
|---|
| 2026.06.23 | ₩27,864 | ₩27,904 | ₩27,816 | ₩27,871 | +0.02% | 82.2만 |
|---|
| 2026.06.22 | ₩27,837 | ₩27,878 | ₩27,797 | ₩27,851 | +0.05% | 63만 |
|---|
| 2026.06.18 | ₩27,891 | ₩27,931 | ₩27,878 | ₩27,884 | -0.02% | 160.8만 |
|---|
| 2026.06.17 | ₩27,972 | ₩28,012 | ₩27,811 | ₩27,811 | -0.58% | 120.3만 |
|---|
| 2026.06.16 | ₩27,945 | ₩27,998 | ₩27,931 | ₩27,945 | 0.00% | 55.7만 |
|---|
| 2026.06.15 | ₩27,972 | ₩27,985 | ₩27,918 | ₩27,925 | -0.17% | 56.9만 |
|---|
| 2026.06.12 | ₩27,891 | ₩27,925 | ₩27,864 | ₩27,898 | +0.02% | 60.2만 |
|---|
| 2026.06.11 | ₩27,824 | ₩27,945 | ₩27,797 | ₩27,918 | +0.34% | 74만 |
|---|
| 2026.06.10 | ₩27,837 | ₩27,891 | ₩27,777 | ₩27,797 | -0.14% | 32.6만 |
|---|
| 2026.06.09 | ₩27,811 | ₩27,824 | ₩27,764 | ₩27,824 | +0.05% | 53.5만 |
|---|
| 2026.06.08 | ₩27,797 | ₩27,817 | ₩27,760 | ₩27,770 | -0.10% | 63.9만 |
|---|
| 2026.06.05 | ₩27,811 | ₩27,811 | ₩27,743 | ₩27,757 | -0.19% | 79.3만 |
|---|
| 2026.06.04 | ₩27,904 | ₩27,931 | ₩27,880 | ₩27,891 | -0.05% | 35.3만 |
|---|
| 2026.06.03 | ₩27,851 | ₩27,864 | ₩27,831 | ₩27,864 | +0.05% | 68.7만 |
|---|
| 2026.06.02 | ₩27,931 | ₩27,931 | ₩27,891 | ₩27,891 | -0.14% | 59.4만 |
|---|
| 2026.06.01 | ₩27,851 | ₩27,911 | ₩27,817 | ₩27,904 | +0.19% | 47.7만 |
|---|
| 2026.05.29 | ₩28,025 | ₩28,079 | ₩28,025 | ₩28,052 | +0.10% | 56.4만 |
|---|
| 2026.05.28 | ₩27,972 | ₩28,045 | ₩27,958 | ₩28,012 | +0.14% | 46.7만 |
|---|
| 2026.05.27 | ₩27,972 | ₩27,996 | ₩27,951 | ₩27,985 | +0.05% | 41.5만 |
|---|
| 2026.05.26 | ₩27,972 | ₩27,972 | ₩27,918 | ₩27,945 | -0.10% | 37.3만 |
|---|
| 2026.05.22 | ₩27,904 | ₩27,918 | ₩27,837 | ₩27,871 | -0.12% | 30.4만 |
|---|
| 2026.05.21 | ₩27,797 | ₩27,891 | ₩27,770 | ₩27,871 | +0.27% | 39.5만 |
|---|
| 2026.05.20 | ₩27,743 | ₩27,886 | ₩27,730 | ₩27,864 | +0.44% | 34.4만 |
|---|
| 2026.05.19 | ₩27,730 | ₩27,766 | ₩27,690 | ₩27,717 | -0.05% | 69.5만 |
|---|
| 2026.05.18 | ₩27,851 | ₩27,874 | ₩27,777 | ₩27,797 | -0.19% | 35.5만 |
|---|
| 2026.05.15 | ₩27,837 | ₩27,851 | ₩27,798 | ₩27,824 | -0.05% | 33.9만 |
|---|
| 2026.05.14 | ₩27,985 | ₩28,005 | ₩27,931 | ₩27,931 | -0.19% | 29.5만 |
|---|
| 2026.05.13 | ₩27,945 | ₩27,972 | ₩27,898 | ₩27,972 | +0.10% | 47.2만 |
|---|
| 2026.05.12 | ₩27,958 | ₩27,958 | ₩27,925 | ₩27,938 | -0.07% | 107.1만 |
|---|
| 2026.05.11 | ₩28,025 | ₩28,052 | ₩28,004 | ₩28,005 | -0.07% | 26.9만 |
|---|
| 2026.05.08 | ₩28,052 | ₩28,078 | ₩28,039 | ₩28,052 | 0.00% | 30.4만 |
|---|
| 2026.05.07 | ₩28,106 | ₩28,106 | ₩27,978 | ₩27,998 | -0.38% | 38.5만 |
|---|
| 2026.05.06 | ₩28,065 | ₩28,079 | ₩28,039 | ₩28,059 | -0.02% | 43.5만 |
|---|
| 2026.05.05 | ₩27,972 | ₩28,009 | ₩27,958 | ₩27,972 | 0.00% | 39.9만 |
|---|
| 2026.05.04 | ₩27,945 | ₩27,972 | ₩27,864 | ₩27,945 | 0.00% | 29.7만 |
|---|
| 2026.05.01 | ₩27,998 | ₩28,059 | ₩27,978 | ₩27,998 | 0.00% | 110.8만 |
|---|
| 2026.04.30 | ₩28,092 | ₩28,119 | ₩28,065 | ₩28,106 | +0.05% | 46.2만 |
|---|
| 2026.04.29 | ₩28,092 | ₩28,119 | ₩28,009 | ₩28,052 | -0.14% | 40.5만 |
|---|
| 2026.04.28 | ₩28,119 | ₩28,146 | ₩28,104 | ₩28,146 | +0.10% | 43.5만 |
|---|
| 2026.04.27 | ₩28,200 | ₩28,206 | ₩28,139 | ₩28,173 | -0.10% | 41만 |
|---|
| 2026.04.24 | ₩28,159 | ₩28,226 | ₩28,133 | ₩28,213 | +0.19% | 35.7만 |
|---|
| 2026.04.23 | ₩28,200 | ₩28,240 | ₩28,119 | ₩28,173 | -0.10% | 42.7만 |
|---|
| 2026.04.22 | ₩28,240 | ₩28,253 | ₩28,200 | ₩28,206 | -0.12% | 42.2만 |
|---|
| 2026.04.21 | ₩28,226 | ₩28,253 | ₩28,173 | ₩28,179 | -0.17% | 41만 |
|---|
| 2026.04.20 | ₩28,280 | ₩28,280 | ₩28,240 | ₩28,267 | -0.05% | 37.4만 |
|---|
| 2026.04.17 | ₩28,294 | ₩28,314 | ₩28,253 | ₩28,267 | -0.09% | 56.6만 |
|---|
| 2026.04.16 | ₩28,240 | ₩28,240 | ₩28,159 | ₩28,159 | -0.29% | 59.7만 |
|---|
| 2026.04.15 | ₩28,213 | ₩28,220 | ₩28,173 | ₩28,213 | 0.00% | 61만 |
|---|
| 2026.04.14 | ₩28,186 | ₩28,234 | ₩28,159 | ₩28,226 | +0.14% | 45.3만 |
|---|
| 2026.04.13 | ₩28,119 | ₩28,173 | ₩28,079 | ₩28,166 | +0.17% | 34.5만 |
|---|
| 2026.04.10 | ₩28,133 | ₩28,146 | ₩28,092 | ₩28,119 | -0.05% | 38.7만 |
|---|
| 2026.04.09 | ₩28,106 | ₩28,186 | ₩28,012 | ₩28,146 | +0.14% | 40.3만 |
|---|
| 2026.04.08 | ₩28,213 | ₩28,213 | ₩28,090 | ₩28,119 | -0.33% | 35.1만 |
|---|
| 2026.04.07 | ₩28,025 | ₩28,059 | ₩27,911 | ₩28,052 | +0.10% | 75.1만 |
|---|
| 2026.04.06 | ₩27,985 | ₩28,039 | ₩27,965 | ₩27,985 | 0.00% | 43.6만 |
|---|
| 2026.04.02 | ₩27,945 | ₩28,052 | ₩27,945 | ₩28,025 | +0.29% | 48.6만 |
|---|
| 2026.04.01 | ₩27,945 | ₩28,012 | ₩27,945 | ₩27,985 | +0.14% | 34.9만 |
|---|
| 2026.03.31 | ₩28,065 | ₩28,106 | ₩28,018 | ₩28,079 | +0.05% | 67만 |
|---|
| 2026.03.30 | ₩27,972 | ₩27,998 | ₩27,934 | ₩27,945 | -0.10% | 37.9만 |
|---|
| 2026.03.27 | ₩27,811 | ₩27,871 | ₩27,777 | ₩27,851 | +0.14% | 96.3만 |
|---|
| 2026.03.26 | ₩27,945 | ₩27,972 | ₩27,824 | ₩27,831 | -0.41% | 71.7만 |
|---|
| 2026.03.25 | ₩28,039 | ₩28,063 | ₩27,992 | ₩27,998 | -0.14% | 75.7만 |
|---|
| 2026.03.24 | ₩27,918 | ₩27,998 | ₩27,904 | ₩27,945 | +0.10% | 49.9만 |
|---|
| 2026.03.23 | ₩27,972 | ₩28,072 | ₩27,931 | ₩27,998 | +0.10% | 78.6만 |
|---|
| 2026.03.20 | ₩28,012 | ₩28,012 | ₩27,884 | ₩27,904 | -0.38% | 79.1만 |
|---|
| 2026.03.19 | ₩27,958 | ₩28,119 | ₩27,945 | ₩28,099 | +0.50% | 89.9만 |
|---|
| 2026.03.18 | ₩28,146 | ₩28,173 | ₩28,039 | ₩28,045 | -0.36% | 44만 |
|---|
| 2026.03.17 | ₩28,133 | ₩28,186 | ₩28,133 | ₩28,173 | +0.14% | 71.7만 |
|---|
| 2026.03.16 | ₩28,133 | ₩28,213 | ₩28,065 | ₩28,086 | -0.17% | 42.9만 |
|---|
| 2026.03.13 | ₩28,119 | ₩28,145 | ₩27,978 | ₩28,005 | -0.41% | 59.9만 |
|---|
| 2026.03.12 | ₩28,173 | ₩28,173 | ₩28,013 | ₩28,039 | -0.48% | 151.2만 |
|---|
| 2026.03.11 | ₩28,267 | ₩28,304 | ₩28,186 | ₩28,213 | -0.19% | 58.2만 |
|---|
| 2026.03.10 | ₩28,387 | ₩28,401 | ₩28,307 | ₩28,320 | -0.24% | 46.7만 |
|---|
| 2026.03.09 | ₩28,320 | ₩28,401 | ₩28,260 | ₩28,387 | +0.24% | 60.8만 |
|---|
| 2026.03.06 | ₩28,294 | ₩28,387 | ₩28,267 | ₩28,320 | +0.09% | 46.7만 |
|---|
| 2026.03.05 | ₩28,347 | ₩28,374 | ₩28,314 | ₩28,374 | +0.09% | 77.6만 |
|---|
| 2026.03.04 | ₩28,441 | ₩28,468 | ₩28,374 | ₩28,428 | -0.05% | 49.2만 |
|---|
| 2026.03.03 | ₩28,334 | ₩28,475 | ₩28,320 | ₩28,428 | +0.33% | 39.7만 |
|---|
| 2026.03.02 | ₩28,481 | ₩28,481 | ₩28,401 | ₩28,454 | -0.09% | 86.3만 |
|---|
| 2026.02.27 | ₩28,656 | ₩28,683 | ₩28,629 | ₩28,629 | -0.09% | 40.2만 |
|---|
| 2026.02.26 | ₩28,602 | ₩28,629 | ₩28,579 | ₩28,615 | +0.05% | 27만 |
|---|
| 2026.02.25 | ₩28,575 | ₩28,615 | ₩28,562 | ₩28,562 | -0.05% | 33.2만 |
|---|
| 2026.02.24 | ₩28,602 | ₩28,626 | ₩28,575 | ₩28,609 | +0.02% | 86.6만 |
|---|
| 2026.02.23 | ₩28,575 | ₩28,642 | ₩28,575 | ₩28,629 | +0.19% | 45.7만 |
|---|
| 2026.02.20 | ₩28,575 | ₩28,585 | ₩28,542 | ₩28,562 | -0.05% | 54.2만 |
|---|
| 2026.02.19 | ₩28,535 | ₩28,575 | ₩28,522 | ₩28,548 | +0.05% | 47.2만 |
|---|
| 2026.02.18 | ₩28,535 | ₩28,562 | ₩28,522 | ₩28,542 | +0.02% | 51.9만 |
|---|
| 2026.02.17 | ₩28,535 | ₩28,575 | ₩28,535 | ₩28,562 | +0.09% | 47.2만 |
|---|
| 2026.02.13 | ₩28,562 | ₩28,573 | ₩28,522 | ₩28,555 | -0.02% | 39.1만 |
|---|
| 2026.02.12 | ₩28,454 | ₩28,495 | ₩28,441 | ₩28,488 | +0.12% | 45.7만 |
|---|
| 2026.02.11 | ₩28,401 | ₩28,448 | ₩28,391 | ₩28,414 | +0.05% | 55.2만 |
|---|
| 2026.02.10 | ₩28,481 | ₩28,492 | ₩28,441 | ₩28,448 | -0.12% | 37.5만 |
|---|
| 2026.02.09 | ₩28,414 | ₩28,440 | ₩28,401 | ₩28,414 | 0.00% | 67만 |
|---|
| 2026.02.06 | ₩28,401 | ₩28,428 | ₩28,374 | ₩28,401 | 0.00% | 128.1만 |
|---|
| 2026.02.05 | ₩28,361 | ₩28,414 | ₩28,342 | ₩28,401 | +0.14% | 116.8만 |
|---|
| 2026.02.04 | ₩28,294 | ₩28,320 | ₩28,273 | ₩28,294 | 0.00% | 66.1만 |
|---|
| 2026.02.03 | ₩28,307 | ₩28,320 | ₩28,294 | ₩28,294 | -0.05% | 51.5만 |
|---|
| 2026.02.02 | ₩28,347 | ₩28,544 | ₩28,307 | ₩28,307 | -0.14% | 50만 |
|---|
| 2026.01.30 | ₩28,441 | ₩28,481 | ₩28,434 | ₩28,468 | +0.09% | 44.7만 |
|---|
| 2026.01.29 | ₩28,414 | ₩28,454 | ₩28,387 | ₩28,428 | +0.05% | 61.8만 |
|---|
| 2026.01.28 | ₩28,441 | ₩28,441 | ₩28,387 | ₩28,414 | -0.09% | 53.3만 |
|---|
| 2026.01.27 | ₩28,414 | ₩28,441 | ₩28,413 | ₩28,428 | +0.05% | 40.7만 |
|---|
| 2026.01.26 | ₩28,428 | ₩28,428 | ₩28,401 | ₩28,421 | -0.02% | 51.3만 |
|---|
| 2026.01.23 | ₩28,374 | ₩28,414 | ₩28,349 | ₩28,401 | +0.09% | 57.7만 |
|---|
| 2026.01.22 | ₩28,374 | ₩28,394 | ₩28,351 | ₩28,381 | +0.02% | 44.9만 |
|---|
| 2026.01.21 | ₩28,374 | ₩28,401 | ₩28,327 | ₩28,394 | +0.07% | 59.8만 |
|---|
| 2026.01.20 | ₩28,320 | ₩28,347 | ₩28,294 | ₩28,294 | -0.09% | 65.3만 |
|---|
| 2026.01.16 | ₩28,387 | ₩28,414 | ₩28,347 | ₩28,374 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩28,468 | ₩28,468 | ₩28,394 | ₩28,401 | -0.24% | 61.5만 |
|---|
| 2026.01.14 | ₩28,441 | ₩28,468 | ₩28,408 | ₩28,441 | 0.00% | 67.5만 |
|---|
| 2026.01.13 | ₩28,414 | ₩28,441 | ₩28,387 | ₩28,414 | 0.00% | 81.5만 |
|---|
| 2026.01.12 | ₩28,374 | ₩28,401 | ₩28,347 | ₩28,361 | -0.05% | 42.7만 |
|---|
| 2026.01.09 | ₩28,401 | ₩28,428 | ₩28,354 | ₩28,374 | -0.09% | 94.9만 |
|---|
| 2026.01.08 | ₩28,374 | ₩28,401 | ₩28,362 | ₩28,374 | 0.00% | 41.8만 |
|---|
| 2026.01.07 | ₩28,468 | ₩28,468 | ₩28,414 | ₩28,414 | -0.19% | 49.6만 |
|---|
| 2026.01.06 | ₩28,414 | ₩28,508 | ₩28,378 | ₩28,441 | +0.09% | 58.3만 |
|---|
| 2026.01.05 | ₩28,401 | ₩28,441 | ₩28,375 | ₩28,414 | +0.05% | 47.2만 |
|---|
| 2026.01.02 | ₩28,387 | ₩28,683 | ₩28,334 | ₩28,367 | -0.07% | 60.4만 |
|---|
| 2025.12.31 | ₩28,414 | ₩28,428 | ₩28,357 | ₩28,374 | -0.14% | 49.4만 |
|---|
| 2025.12.30 | ₩28,441 | ₩28,508 | ₩28,401 | ₩28,428 | -0.05% | 35.7만 |
|---|
| 2025.12.29 | ₩28,428 | ₩28,454 | ₩28,401 | ₩28,441 | +0.05% | 65.6만 |
|---|
| 2025.12.26 | ₩28,401 | ₩28,589 | ₩28,361 | ₩28,401 | 0.00% | 45.2만 |
|---|
| 2025.12.24 | ₩28,347 | ₩28,374 | ₩28,320 | ₩28,361 | +0.05% | 35.5만 |
|---|
| 2025.12.23 | ₩28,294 | ₩28,370 | ₩28,226 | ₩28,294 | 0.00% | 81.3만 |
|---|
| 2025.12.22 | ₩28,334 | ₩28,696 | ₩28,294 | ₩28,320 | -0.05% | 64.4만 |
|---|
| 2025.12.19 | ₩28,347 | ₩28,361 | ₩28,312 | ₩28,334 | -0.05% | 116.8만 |
|---|
| 2025.12.18 | ₩28,495 | ₩28,558 | ₩28,428 | ₩28,468 | -0.09% | 53.7만 |
|---|
| 2025.12.17 | ₩28,414 | ₩28,428 | ₩28,374 | ₩28,401 | -0.05% | 68.8만 |
|---|
| 2025.12.16 | ₩28,414 | ₩28,428 | ₩28,365 | ₩28,414 | 0.00% | 55.5만 |
|---|
| 2025.12.15 | ₩28,414 | ₩28,428 | ₩28,347 | ₩28,374 | -0.14% | 31.4만 |
|---|
| 2025.12.12 | ₩28,347 | ₩28,374 | ₩28,311 | ₩28,334 | -0.05% | 39.6만 |
|---|
| 2025.12.11 | ₩28,454 | ₩28,464 | ₩28,401 | ₩28,414 | -0.14% | 37.6만 |
|---|
| 2025.12.10 | ₩28,307 | ₩28,428 | ₩28,280 | ₩28,401 | +0.33% | 49.4만 |
|---|
| 2025.12.09 | ₩28,387 | ₩28,387 | ₩28,294 | ₩28,294 | -0.33% | 44만 |
|---|
| 2025.12.08 | ₩28,387 | ₩28,387 | ₩28,307 | ₩28,347 | -0.14% | 41.1만 |
|---|
| 2025.12.05 | ₩28,387 | ₩28,428 | ₩28,367 | ₩28,374 | -0.05% | 31.5만 |
|---|
| 2025.12.04 | ₩28,428 | ₩28,454 | ₩28,334 | ₩28,428 | 0.00% | 40.3만 |
|---|
| 2025.12.03 | ₩28,441 | ₩28,481 | ₩28,428 | ₩28,454 | +0.05% | 46.6만 |
|---|
| 2025.12.02 | ₩28,414 | ₩28,428 | ₩28,374 | ₩28,401 | -0.05% | 51.8만 |
|---|
| 2025.12.01 | ₩28,387 | ₩28,640 | ₩28,361 | ₩28,374 | -0.05% | 40.3만 |
|---|
| 2025.11.28 | ₩28,562 | ₩28,621 | ₩28,542 | ₩28,562 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩28,562 | ₩28,615 | ₩28,535 | ₩28,615 | +0.19% | 75.9만 |
|---|
| 2025.11.25 | ₩28,508 | ₩28,589 | ₩28,495 | ₩28,562 | +0.19% | 41.8만 |
|---|
| 2025.11.24 | ₩28,481 | ₩28,615 | ₩28,444 | ₩28,495 | +0.05% | 45.1만 |
|---|
| 2025.11.21 | ₩28,414 | ₩28,468 | ₩28,374 | ₩28,454 | +0.14% | 44.5만 |
|---|
| 2025.11.20 | ₩28,401 | ₩28,412 | ₩28,347 | ₩28,374 | -0.09% | 30.5만 |
|---|
| 2025.11.19 | ₩28,387 | ₩28,399 | ₩28,320 | ₩28,334 | -0.19% | 28.8만 |
|---|
| 2025.11.18 | ₩28,374 | ₩28,414 | ₩28,320 | ₩28,347 | -0.09% | 54만 |
|---|
| 2025.11.17 | ₩28,334 | ₩28,522 | ₩28,294 | ₩28,294 | -0.14% | 29.6만 |
|---|
| 2025.11.14 | ₩28,347 | ₩28,374 | ₩28,294 | ₩28,294 | -0.19% | 38.4만 |
|---|
| 2025.11.13 | ₩28,361 | ₩28,385 | ₩28,327 | ₩28,334 | -0.09% | 43.5만 |
|---|
| 2025.11.12 | ₩28,387 | ₩28,428 | ₩28,387 | ₩28,401 | +0.05% | 35.9만 |
|---|
| 2025.11.11 | ₩28,414 | ₩28,468 | ₩28,387 | ₩28,428 | +0.05% | 25.9만 |
|---|
| 2025.11.10 | ₩28,361 | ₩28,387 | ₩28,340 | ₩28,347 | -0.05% | 45만 |
|---|
| 2025.11.07 | ₩28,347 | ₩28,401 | ₩28,347 | ₩28,361 | +0.05% | 38.3만 |
|---|
| 2025.11.06 | ₩28,361 | ₩28,374 | ₩28,334 | ₩28,361 | 0.00% | 35.4만 |
|---|
| 2025.11.05 | ₩28,334 | ₩28,334 | ₩28,253 | ₩28,253 | -0.28% | 29.2만 |
|---|
| 2025.11.04 | ₩28,334 | ₩28,374 | ₩28,300 | ₩28,320 | -0.05% | 37.2만 |
|---|
| 2025.11.03 | ₩28,347 | ₩28,518 | ₩28,280 | ₩28,294 | -0.19% | 34.8만 |
|---|
| 2025.10.31 | ₩28,468 | ₩28,508 | ₩28,428 | ₩28,441 | -0.09% | 39.2만 |
|---|
| 2025.10.30 | ₩28,481 | ₩28,501 | ₩28,387 | ₩28,441 | -0.14% | 46.5만 |
|---|
| 2025.10.29 | ₩28,642 | ₩28,642 | ₩28,495 | ₩28,508 | -0.47% | 76.1만 |
|---|
| 2025.10.28 | ₩28,629 | ₩28,711 | ₩28,595 | ₩28,629 | 0.00% | 76.3만 |
|---|
| 2025.10.27 | ₩28,629 | ₩28,642 | ₩28,589 | ₩28,642 | +0.05% | 32.7만 |
|---|
| 2025.10.24 | ₩28,629 | ₩28,642 | ₩28,615 | ₩28,629 | 0.00% | 53.8만 |
|---|
| 2025.10.23 | ₩28,602 | ₩28,629 | ₩28,589 | ₩28,589 | -0.05% | 28.1만 |
|---|
| 2025.10.22 | ₩28,629 | ₩28,629 | ₩28,589 | ₩28,629 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩28,656 | ₩28,766 | ₩28,615 | ₩28,629 | -0.09% | 23.1만 |
|---|
| 2025.10.20 | ₩28,615 | ₩28,629 | ₩28,589 | ₩28,602 | -0.05% | 23.9만 |
|---|
| 2025.10.17 | ₩28,280 | ₩28,602 | ₩28,280 | ₩28,562 | +1.00% | 57.1만 |
|---|
| 2025.10.16 | ₩28,562 | ₩28,629 | ₩28,522 | ₩28,629 | +0.23% | 36.2만 |
|---|
| 2025.10.15 | ₩28,562 | ₩28,602 | ₩28,481 | ₩28,535 | -0.09% | 71.8만 |
|---|
| 2025.10.14 | ₩28,468 | ₩28,562 | ₩28,441 | ₩28,522 | +0.19% | 45.9만 |
|---|
| 2025.10.13 | ₩28,454 | ₩28,495 | ₩28,430 | ₩28,468 | +0.05% | 16.8만 |
|---|
| 2025.10.10 | ₩28,401 | ₩28,501 | ₩28,387 | ₩28,387 | -0.05% | 62.1만 |
|---|