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 | ₩26,917 | ₩26,917 | ₩26,850 | ₩26,863 | -0.20% | 280.3만 |
| 2026.10.08 | ₩26,823 | ₩26,903 | ₩26,783 | ₩26,903 | +0.30% | 75.9만 |
| 2026.10.07 | ₩26,783 | ₩26,889 | ₩26,756 | ₩26,850 | +0.25% | 68만 |
| 2026.10.06 | ₩26,837 | ₩26,877 | ₩26,823 | ₩26,823 | -0.05% | 110.7만 |
| 2026.10.05 | ₩26,756 | ₩26,796 | ₩26,743 | ₩26,783 | +0.10% | 60.5만 |
| 2026.10.02 | ₩26,837 | ₩26,917 | ₩26,736 | ₩26,743 | -0.35% | 128.6만 |
| 2026.10.01 | ₩26,716 | ₩26,830 | ₩26,676 | ₩26,810 | +0.35% | 160.2만 |
| 2026.09.30 | ₩26,903 | ₩27,091 | ₩26,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,850 |
| -0.20% |
| 209.6만 |
| 2026.09.29 | ₩26,850 | ₩26,903 | ₩26,796 | ₩26,850 | 0.00% | 71.2만 |
|---|
| 2026.09.28 | ₩26,850 | ₩26,877 | ₩26,796 | ₩26,850 | 0.00% | 42.7만 |
|---|
| 2026.09.25 | ₩26,917 | ₩26,970 | ₩26,870 | ₩26,944 | +0.10% | 68.4만 |
|---|
| 2026.09.24 | ₩26,984 | ₩27,031 | ₩26,890 | ₩26,903 | -0.30% | 56.4만 |
|---|
| 2026.09.23 | ₩27,144 | ₩27,144 | ₩26,924 | ₩26,970 | -0.64% | 66.6만 |
|---|
| 2026.09.22 | ₩27,158 | ₩27,185 | ₩27,131 | ₩27,171 | +0.05% | 52만 |
|---|
| 2026.09.21 | ₩27,158 | ₩27,171 | ₩27,144 | ₩27,171 | +0.05% | 123.1만 |
|---|
| 2026.09.18 | ₩27,144 | ₩27,185 | ₩27,104 | ₩27,118 | -0.10% | 50.5만 |
|---|
| 2026.09.17 | ₩27,185 | ₩27,198 | ₩27,159 | ₩27,198 | +0.05% | 100.6만 |
|---|
| 2026.09.16 | ₩27,144 | ₩27,211 | ₩27,080 | ₩27,091 | -0.20% | 73.2만 |
|---|
| 2026.09.15 | ₩27,104 | ₩27,151 | ₩27,077 | ₩27,104 | 0.00% | 70.9만 |
|---|
| 2026.09.14 | ₩27,091 | ₩27,178 | ₩27,084 | ₩27,111 | +0.07% | 103.3만 |
|---|
| 2026.09.11 | ₩27,238 | ₩27,238 | ₩27,131 | ₩27,144 | -0.34% | 59.4만 |
|---|
| 2026.09.10 | ₩27,238 | ₩27,249 | ₩27,158 | ₩27,164 | -0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩27,372 | ₩27,468 | ₩27,316 | ₩27,332 | -0.15% | 77.8만 |
|---|
| 2026.09.08 | ₩27,399 | ₩27,472 | ₩27,359 | ₩27,372 | -0.10% | 70.4만 |
|---|
| 2026.09.04 | ₩27,399 | ₩27,474 | ₩27,359 | ₩27,385 | -0.05% | 48.4만 |
|---|
| 2026.09.03 | ₩27,439 | ₩27,466 | ₩27,399 | ₩27,412 | -0.10% | 69.5만 |
|---|
| 2026.09.02 | ₩27,359 | ₩27,385 | ₩27,332 | ₩27,372 | +0.05% | 52.9만 |
|---|
| 2026.09.01 | ₩27,412 | ₩27,506 | ₩27,332 | ₩27,332 | -0.29% | 56.8만 |
|---|
| 2026.08.31 | ₩27,546 | ₩27,613 | ₩27,459 | ₩27,546 | 0.00% | 30.6만 |
|---|
| 2026.08.28 | ₩27,693 | ₩27,693 | ₩27,533 | ₩27,533 | -0.58% | 38.7만 |
|---|
| 2026.08.27 | ₩27,653 | ₩27,693 | ₩27,640 | ₩27,646 | -0.02% | 75.1만 |
|---|
| 2026.08.26 | ₩27,653 | ₩27,680 | ₩27,640 | ₩27,666 | +0.05% | 50.6만 |
|---|
| 2026.08.25 | ₩27,653 | ₩27,693 | ₩27,586 | ₩27,693 | +0.15% | 56.1만 |
|---|
| 2026.08.24 | ₩27,586 | ₩27,613 | ₩27,573 | ₩27,586 | 0.00% | 58.5만 |
|---|
| 2026.08.21 | ₩27,586 | ₩27,593 | ₩27,559 | ₩27,573 | -0.05% | 36.8만 |
|---|
| 2026.08.20 | ₩27,586 | ₩27,752 | ₩27,573 | ₩27,586 | 0.00% | 48.3만 |
|---|
| 2026.08.19 | ₩27,666 | ₩27,680 | ₩27,599 | ₩27,653 | -0.05% | 59.3만 |
|---|
| 2026.08.18 | ₩27,573 | ₩27,626 | ₩27,559 | ₩27,613 | +0.15% | 150.5만 |
|---|
| 2026.08.17 | ₩27,613 | ₩27,640 | ₩27,599 | ₩27,599 | -0.05% | 52.8만 |
|---|
| 2026.08.14 | ₩27,680 | ₩27,864 | ₩27,599 | ₩27,626 | -0.19% | 30.6만 |
|---|
| 2026.08.13 | ₩27,666 | ₩27,717 | ₩27,666 | ₩27,666 | 0.00% | 47.3만 |
|---|
| 2026.08.12 | ₩27,640 | ₩27,640 | ₩27,593 | ₩27,606 | -0.12% | 42.9만 |
|---|
| 2026.08.11 | ₩27,586 | ₩27,610 | ₩27,566 | ₩27,573 | -0.05% | 43.4만 |
|---|
| 2026.08.10 | ₩27,599 | ₩27,626 | ₩27,546 | ₩27,553 | -0.17% | 49.9만 |
|---|
| 2026.08.07 | ₩27,653 | ₩27,729 | ₩27,613 | ₩27,640 | -0.05% | 40.1만 |
|---|
| 2026.08.06 | ₩27,599 | ₩27,613 | ₩27,559 | ₩27,573 | -0.10% | 54.9만 |
|---|
| 2026.08.05 | ₩27,626 | ₩27,653 | ₩27,613 | ₩27,640 | +0.05% | 52.4만 |
|---|
| 2026.08.04 | ₩27,613 | ₩27,653 | ₩27,606 | ₩27,633 | +0.07% | 63.1만 |
|---|
| 2026.08.03 | ₩27,533 | ₩27,559 | ₩27,519 | ₩27,539 | +0.02% | 47.4만 |
|---|
| 2026.07.31 | ₩27,599 | ₩27,613 | ₩27,559 | ₩27,599 | 0.00% | 36.5만 |
|---|
| 2026.07.30 | ₩27,653 | ₩27,666 | ₩27,626 | ₩27,633 | -0.07% | 38.5만 |
|---|
| 2026.07.29 | ₩27,599 | ₩27,660 | ₩27,559 | ₩27,599 | 0.00% | 58.3만 |
|---|
| 2026.07.28 | ₩27,599 | ₩27,666 | ₩27,599 | ₩27,640 | +0.15% | 28.7만 |
|---|
| 2026.07.27 | ₩27,599 | ₩27,606 | ₩27,573 | ₩27,599 | 0.00% | 75.9만 |
|---|
| 2026.07.24 | ₩27,533 | ₩27,595 | ₩27,533 | ₩27,559 | +0.10% | 64.5만 |
|---|
| 2026.07.23 | ₩27,519 | ₩27,559 | ₩27,506 | ₩27,533 | +0.05% | 62.9만 |
|---|
| 2026.07.22 | ₩27,626 | ₩27,634 | ₩27,593 | ₩27,606 | -0.07% | 56만 |
|---|
| 2026.07.21 | ₩27,653 | ₩27,684 | ₩27,626 | ₩27,653 | 0.00% | 37.4만 |
|---|
| 2026.07.20 | ₩27,733 | ₩27,733 | ₩27,666 | ₩27,680 | -0.19% | 42.6만 |
|---|
| 2026.07.17 | ₩27,760 | ₩27,787 | ₩27,727 | ₩27,733 | -0.10% | 28.9만 |
|---|
| 2026.07.16 | ₩27,693 | ₩27,747 | ₩27,693 | ₩27,740 | +0.17% | 58.1만 |
|---|
| 2026.07.15 | ₩27,707 | ₩27,773 | ₩27,707 | ₩27,747 | +0.14% | 46만 |
|---|
| 2026.07.14 | ₩27,653 | ₩27,693 | ₩27,640 | ₩27,666 | +0.05% | 39.3만 |
|---|
| 2026.07.13 | ₩27,666 | ₩27,680 | ₩27,586 | ₩27,599 | -0.24% | 52.1만 |
|---|
| 2026.07.10 | ₩27,720 | ₩27,894 | ₩27,660 | ₩27,680 | -0.14% | 41.6만 |
|---|
| 2026.07.09 | ₩27,707 | ₩27,768 | ₩27,707 | ₩27,733 | +0.10% | 53.7만 |
|---|
| 2026.07.08 | ₩27,693 | ₩27,744 | ₩27,640 | ₩27,693 | 0.00% | 56만 |
|---|
| 2026.07.07 | ₩27,773 | ₩27,921 | ₩27,713 | ₩27,720 | -0.19% | 37.9만 |
|---|
| 2026.07.06 | ₩27,814 | ₩27,840 | ₩27,787 | ₩27,827 | +0.05% | 94.8만 |
|---|
| 2026.07.02 | ₩27,760 | ₩27,814 | ₩27,760 | ₩27,800 | +0.14% | 59.9만 |
|---|
| 2026.07.01 | ₩27,747 | ₩27,827 | ₩27,740 | ₩27,760 | +0.05% | 55.6만 |
|---|
| 2026.06.30 | ₩27,934 | ₩28,008 | ₩27,881 | ₩27,894 | -0.14% | 147.9만 |
|---|
| 2026.06.29 | ₩27,947 | ₩28,095 | ₩27,923 | ₩27,968 | +0.07% | 57.7만 |
|---|
| 2026.06.26 | ₩27,921 | ₩27,974 | ₩27,921 | ₩27,947 | +0.10% | 51.6만 |
|---|
| 2026.06.25 | ₩27,921 | ₩27,942 | ₩27,894 | ₩27,907 | -0.05% | 82만 |
|---|
| 2026.06.24 | ₩27,867 | ₩27,907 | ₩27,860 | ₩27,867 | 0.00% | 51.7만 |
|---|
| 2026.06.23 | ₩27,800 | ₩27,840 | ₩27,752 | ₩27,807 | +0.02% | 82.2만 |
|---|
| 2026.06.22 | ₩27,773 | ₩27,814 | ₩27,733 | ₩27,787 | +0.05% | 63만 |
|---|
| 2026.06.18 | ₩27,827 | ₩27,867 | ₩27,814 | ₩27,820 | -0.02% | 160.8만 |
|---|
| 2026.06.17 | ₩27,907 | ₩27,947 | ₩27,747 | ₩27,747 | -0.58% | 120.3만 |
|---|
| 2026.06.16 | ₩27,881 | ₩27,934 | ₩27,867 | ₩27,881 | 0.00% | 55.7만 |
|---|
| 2026.06.15 | ₩27,907 | ₩27,921 | ₩27,854 | ₩27,860 | -0.17% | 56.9만 |
|---|
| 2026.06.12 | ₩27,827 | ₩27,860 | ₩27,800 | ₩27,834 | +0.02% | 60.2만 |
|---|
| 2026.06.11 | ₩27,760 | ₩27,881 | ₩27,733 | ₩27,854 | +0.34% | 74만 |
|---|
| 2026.06.10 | ₩27,773 | ₩27,827 | ₩27,713 | ₩27,733 | -0.14% | 32.6만 |
|---|
| 2026.06.09 | ₩27,747 | ₩27,760 | ₩27,700 | ₩27,760 | +0.05% | 53.5만 |
|---|
| 2026.06.08 | ₩27,733 | ₩27,753 | ₩27,696 | ₩27,707 | -0.10% | 63.9만 |
|---|
| 2026.06.05 | ₩27,747 | ₩27,747 | ₩27,680 | ₩27,693 | -0.19% | 79.3만 |
|---|
| 2026.06.04 | ₩27,840 | ₩27,867 | ₩27,816 | ₩27,827 | -0.05% | 35.3만 |
|---|
| 2026.06.03 | ₩27,787 | ₩27,800 | ₩27,767 | ₩27,800 | +0.05% | 68.7만 |
|---|
| 2026.06.02 | ₩27,867 | ₩27,867 | ₩27,827 | ₩27,827 | -0.14% | 59.4만 |
|---|
| 2026.06.01 | ₩27,787 | ₩27,847 | ₩27,753 | ₩27,840 | +0.19% | 47.7만 |
|---|
| 2026.05.29 | ₩27,961 | ₩28,014 | ₩27,961 | ₩27,988 | +0.10% | 56.4만 |
|---|
| 2026.05.28 | ₩27,907 | ₩27,981 | ₩27,894 | ₩27,947 | +0.14% | 46.7만 |
|---|
| 2026.05.27 | ₩27,907 | ₩27,931 | ₩27,887 | ₩27,921 | +0.05% | 41.5만 |
|---|
| 2026.05.26 | ₩27,907 | ₩27,907 | ₩27,854 | ₩27,881 | -0.10% | 37.3만 |
|---|
| 2026.05.22 | ₩27,840 | ₩27,854 | ₩27,773 | ₩27,807 | -0.12% | 30.4만 |
|---|
| 2026.05.21 | ₩27,733 | ₩27,827 | ₩27,707 | ₩27,807 | +0.27% | 39.5만 |
|---|
| 2026.05.20 | ₩27,680 | ₩27,822 | ₩27,666 | ₩27,800 | +0.44% | 34.4만 |
|---|
| 2026.05.19 | ₩27,666 | ₩27,703 | ₩27,626 | ₩27,653 | -0.05% | 69.5만 |
|---|
| 2026.05.18 | ₩27,787 | ₩27,810 | ₩27,713 | ₩27,733 | -0.19% | 35.5만 |
|---|
| 2026.05.15 | ₩27,773 | ₩27,787 | ₩27,735 | ₩27,760 | -0.05% | 33.9만 |
|---|
| 2026.05.14 | ₩27,921 | ₩27,941 | ₩27,867 | ₩27,867 | -0.19% | 29.5만 |
|---|
| 2026.05.13 | ₩27,881 | ₩27,907 | ₩27,834 | ₩27,907 | +0.10% | 47.2만 |
|---|
| 2026.05.12 | ₩27,894 | ₩27,894 | ₩27,860 | ₩27,874 | -0.07% | 107.1만 |
|---|
| 2026.05.11 | ₩27,961 | ₩27,988 | ₩27,939 | ₩27,941 | -0.07% | 26.9만 |
|---|
| 2026.05.08 | ₩27,988 | ₩28,013 | ₩27,974 | ₩27,988 | 0.00% | 30.4만 |
|---|
| 2026.05.07 | ₩28,041 | ₩28,041 | ₩27,914 | ₩27,934 | -0.38% | 38.5만 |
|---|
| 2026.05.06 | ₩28,001 | ₩28,014 | ₩27,974 | ₩27,994 | -0.02% | 43.5만 |
|---|
| 2026.05.05 | ₩27,907 | ₩27,945 | ₩27,894 | ₩27,907 | 0.00% | 39.9만 |
|---|
| 2026.05.04 | ₩27,881 | ₩27,907 | ₩27,800 | ₩27,881 | 0.00% | 29.7만 |
|---|
| 2026.05.01 | ₩27,934 | ₩27,994 | ₩27,914 | ₩27,934 | 0.00% | 110.8만 |
|---|
| 2026.04.30 | ₩28,028 | ₩28,055 | ₩28,001 | ₩28,041 | +0.05% | 46.2만 |
|---|
| 2026.04.29 | ₩28,028 | ₩28,055 | ₩27,945 | ₩27,988 | -0.14% | 40.5만 |
|---|
| 2026.04.28 | ₩28,055 | ₩28,081 | ₩28,040 | ₩28,081 | +0.10% | 43.5만 |
|---|
| 2026.04.27 | ₩28,135 | ₩28,142 | ₩28,075 | ₩28,108 | -0.10% | 41만 |
|---|
| 2026.04.24 | ₩28,095 | ₩28,162 | ₩28,068 | ₩28,148 | +0.19% | 35.7만 |
|---|
| 2026.04.23 | ₩28,135 | ₩28,175 | ₩28,055 | ₩28,108 | -0.10% | 42.7만 |
|---|
| 2026.04.22 | ₩28,175 | ₩28,188 | ₩28,135 | ₩28,142 | -0.12% | 42.2만 |
|---|
| 2026.04.21 | ₩28,162 | ₩28,188 | ₩28,108 | ₩28,115 | -0.17% | 41만 |
|---|
| 2026.04.20 | ₩28,215 | ₩28,215 | ₩28,175 | ₩28,202 | -0.05% | 37.4만 |
|---|
| 2026.04.17 | ₩28,229 | ₩28,249 | ₩28,188 | ₩28,202 | -0.09% | 56.6만 |
|---|
| 2026.04.16 | ₩28,175 | ₩28,175 | ₩28,095 | ₩28,095 | -0.29% | 59.7만 |
|---|
| 2026.04.15 | ₩28,148 | ₩28,155 | ₩28,108 | ₩28,148 | 0.00% | 61만 |
|---|
| 2026.04.14 | ₩28,121 | ₩28,170 | ₩28,095 | ₩28,162 | +0.14% | 45.3만 |
|---|
| 2026.04.13 | ₩28,055 | ₩28,108 | ₩28,014 | ₩28,101 | +0.17% | 34.5만 |
|---|
| 2026.04.10 | ₩28,068 | ₩28,081 | ₩28,028 | ₩28,055 | -0.05% | 38.7만 |
|---|
| 2026.04.09 | ₩28,041 | ₩28,121 | ₩27,947 | ₩28,081 | +0.14% | 40.3만 |
|---|
| 2026.04.08 | ₩28,148 | ₩28,148 | ₩28,025 | ₩28,055 | -0.33% | 35.1만 |
|---|
| 2026.04.07 | ₩27,961 | ₩27,994 | ₩27,847 | ₩27,988 | +0.10% | 75.1만 |
|---|
| 2026.04.06 | ₩27,921 | ₩27,974 | ₩27,901 | ₩27,921 | 0.00% | 43.6만 |
|---|
| 2026.04.02 | ₩27,881 | ₩27,988 | ₩27,881 | ₩27,961 | +0.29% | 48.6만 |
|---|
| 2026.04.01 | ₩27,881 | ₩27,947 | ₩27,881 | ₩27,921 | +0.14% | 34.9만 |
|---|
| 2026.03.31 | ₩28,001 | ₩28,041 | ₩27,954 | ₩28,014 | +0.05% | 67만 |
|---|
| 2026.03.30 | ₩27,907 | ₩27,934 | ₩27,870 | ₩27,881 | -0.10% | 37.9만 |
|---|
| 2026.03.27 | ₩27,747 | ₩27,807 | ₩27,713 | ₩27,787 | +0.14% | 96.3만 |
|---|
| 2026.03.26 | ₩27,881 | ₩27,907 | ₩27,760 | ₩27,767 | -0.41% | 71.7만 |
|---|
| 2026.03.25 | ₩27,974 | ₩27,998 | ₩27,927 | ₩27,934 | -0.14% | 75.7만 |
|---|
| 2026.03.24 | ₩27,854 | ₩27,934 | ₩27,840 | ₩27,881 | +0.10% | 49.9만 |
|---|
| 2026.03.23 | ₩27,907 | ₩28,008 | ₩27,867 | ₩27,934 | +0.10% | 78.6만 |
|---|
| 2026.03.20 | ₩27,947 | ₩27,947 | ₩27,820 | ₩27,840 | -0.38% | 79.1만 |
|---|
| 2026.03.19 | ₩27,894 | ₩28,055 | ₩27,881 | ₩28,034 | +0.50% | 89.9만 |
|---|
| 2026.03.18 | ₩28,081 | ₩28,108 | ₩27,974 | ₩27,981 | -0.36% | 44만 |
|---|
| 2026.03.17 | ₩28,068 | ₩28,121 | ₩28,068 | ₩28,108 | +0.14% | 71.7만 |
|---|
| 2026.03.16 | ₩28,068 | ₩28,148 | ₩28,001 | ₩28,021 | -0.17% | 42.9만 |
|---|
| 2026.03.13 | ₩28,055 | ₩28,080 | ₩27,914 | ₩27,941 | -0.41% | 59.9만 |
|---|
| 2026.03.12 | ₩28,108 | ₩28,108 | ₩27,949 | ₩27,974 | -0.48% | 151.2만 |
|---|
| 2026.03.11 | ₩28,202 | ₩28,239 | ₩28,121 | ₩28,148 | -0.19% | 58.2만 |
|---|
| 2026.03.10 | ₩28,322 | ₩28,336 | ₩28,242 | ₩28,255 | -0.24% | 46.7만 |
|---|
| 2026.03.09 | ₩28,255 | ₩28,336 | ₩28,195 | ₩28,322 | +0.24% | 60.8만 |
|---|
| 2026.03.06 | ₩28,229 | ₩28,322 | ₩28,202 | ₩28,255 | +0.09% | 46.7만 |
|---|
| 2026.03.05 | ₩28,282 | ₩28,309 | ₩28,249 | ₩28,309 | +0.09% | 77.6만 |
|---|
| 2026.03.04 | ₩28,376 | ₩28,403 | ₩28,309 | ₩28,362 | -0.05% | 49.2만 |
|---|
| 2026.03.03 | ₩28,269 | ₩28,409 | ₩28,255 | ₩28,362 | +0.33% | 39.7만 |
|---|
| 2026.03.02 | ₩28,416 | ₩28,416 | ₩28,336 | ₩28,389 | -0.09% | 86.3만 |
|---|
| 2026.02.27 | ₩28,590 | ₩28,617 | ₩28,563 | ₩28,563 | -0.09% | 40.2만 |
|---|
| 2026.02.26 | ₩28,536 | ₩28,563 | ₩28,514 | ₩28,550 | +0.05% | 27만 |
|---|
| 2026.02.25 | ₩28,510 | ₩28,550 | ₩28,496 | ₩28,496 | -0.05% | 33.2만 |
|---|
| 2026.02.24 | ₩28,536 | ₩28,560 | ₩28,510 | ₩28,543 | +0.02% | 86.6만 |
|---|
| 2026.02.23 | ₩28,510 | ₩28,577 | ₩28,510 | ₩28,563 | +0.19% | 45.7만 |
|---|
| 2026.02.20 | ₩28,510 | ₩28,519 | ₩28,476 | ₩28,496 | -0.05% | 54.2만 |
|---|
| 2026.02.19 | ₩28,469 | ₩28,510 | ₩28,456 | ₩28,483 | +0.05% | 47.2만 |
|---|
| 2026.02.18 | ₩28,469 | ₩28,496 | ₩28,456 | ₩28,476 | +0.02% | 51.9만 |
|---|
| 2026.02.17 | ₩28,469 | ₩28,510 | ₩28,469 | ₩28,496 | +0.09% | 47.2만 |
|---|
| 2026.02.13 | ₩28,496 | ₩28,507 | ₩28,456 | ₩28,490 | -0.02% | 39.1만 |
|---|
| 2026.02.12 | ₩28,389 | ₩28,429 | ₩28,376 | ₩28,423 | +0.12% | 45.7만 |
|---|
| 2026.02.11 | ₩28,336 | ₩28,382 | ₩28,326 | ₩28,349 | +0.05% | 55.2만 |
|---|
| 2026.02.10 | ₩28,416 | ₩28,427 | ₩28,376 | ₩28,382 | -0.12% | 37.5만 |
|---|
| 2026.02.09 | ₩28,349 | ₩28,374 | ₩28,336 | ₩28,349 | 0.00% | 67만 |
|---|
| 2026.02.06 | ₩28,336 | ₩28,362 | ₩28,309 | ₩28,336 | 0.00% | 128.1만 |
|---|
| 2026.02.05 | ₩28,295 | ₩28,349 | ₩28,277 | ₩28,336 | +0.14% | 116.8만 |
|---|
| 2026.02.04 | ₩28,229 | ₩28,255 | ₩28,208 | ₩28,229 | 0.00% | 66.1만 |
|---|
| 2026.02.03 | ₩28,242 | ₩28,255 | ₩28,229 | ₩28,229 | -0.05% | 51.5만 |
|---|
| 2026.02.02 | ₩28,282 | ₩28,479 | ₩28,242 | ₩28,242 | -0.14% | 50만 |
|---|
| 2026.01.30 | ₩28,376 | ₩28,416 | ₩28,369 | ₩28,403 | +0.09% | 44.7만 |
|---|
| 2026.01.29 | ₩28,349 | ₩28,389 | ₩28,322 | ₩28,362 | +0.05% | 61.8만 |
|---|
| 2026.01.28 | ₩28,376 | ₩28,376 | ₩28,322 | ₩28,349 | -0.09% | 53.3만 |
|---|
| 2026.01.27 | ₩28,349 | ₩28,376 | ₩28,348 | ₩28,362 | +0.05% | 40.7만 |
|---|
| 2026.01.26 | ₩28,362 | ₩28,362 | ₩28,336 | ₩28,356 | -0.02% | 51.3만 |
|---|
| 2026.01.23 | ₩28,309 | ₩28,349 | ₩28,283 | ₩28,336 | +0.09% | 57.7만 |
|---|
| 2026.01.22 | ₩28,309 | ₩28,329 | ₩28,286 | ₩28,316 | +0.02% | 44.9만 |
|---|
| 2026.01.21 | ₩28,309 | ₩28,336 | ₩28,262 | ₩28,329 | +0.07% | 59.8만 |
|---|
| 2026.01.20 | ₩28,255 | ₩28,282 | ₩28,229 | ₩28,229 | -0.09% | 65.3만 |
|---|
| 2026.01.16 | ₩28,322 | ₩28,349 | ₩28,282 | ₩28,309 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩28,403 | ₩28,403 | ₩28,329 | ₩28,336 | -0.24% | 61.5만 |
|---|
| 2026.01.14 | ₩28,376 | ₩28,403 | ₩28,342 | ₩28,376 | 0.00% | 67.5만 |
|---|
| 2026.01.13 | ₩28,349 | ₩28,376 | ₩28,322 | ₩28,349 | 0.00% | 81.5만 |
|---|
| 2026.01.12 | ₩28,309 | ₩28,336 | ₩28,282 | ₩28,295 | -0.05% | 42.7만 |
|---|
| 2026.01.09 | ₩28,336 | ₩28,362 | ₩28,289 | ₩28,309 | -0.09% | 94.9만 |
|---|
| 2026.01.08 | ₩28,309 | ₩28,336 | ₩28,297 | ₩28,309 | 0.00% | 41.8만 |
|---|
| 2026.01.07 | ₩28,403 | ₩28,403 | ₩28,349 | ₩28,349 | -0.19% | 49.6만 |
|---|
| 2026.01.06 | ₩28,349 | ₩28,443 | ₩28,313 | ₩28,376 | +0.09% | 58.3만 |
|---|
| 2026.01.05 | ₩28,336 | ₩28,376 | ₩28,310 | ₩28,349 | +0.05% | 47.2만 |
|---|
| 2026.01.02 | ₩28,322 | ₩28,617 | ₩28,269 | ₩28,302 | -0.07% | 60.4만 |
|---|
| 2025.12.31 | ₩28,349 | ₩28,362 | ₩28,291 | ₩28,309 | -0.14% | 49.4만 |
|---|
| 2025.12.30 | ₩28,376 | ₩28,443 | ₩28,336 | ₩28,362 | -0.05% | 35.7만 |
|---|
| 2025.12.29 | ₩28,362 | ₩28,389 | ₩28,336 | ₩28,376 | +0.05% | 65.6만 |
|---|
| 2025.12.26 | ₩28,336 | ₩28,523 | ₩28,295 | ₩28,336 | 0.00% | 45.2만 |
|---|
| 2025.12.24 | ₩28,282 | ₩28,309 | ₩28,255 | ₩28,295 | +0.05% | 35.5만 |
|---|
| 2025.12.23 | ₩28,229 | ₩28,305 | ₩28,162 | ₩28,229 | 0.00% | 81.3만 |
|---|
| 2025.12.22 | ₩28,269 | ₩28,630 | ₩28,229 | ₩28,255 | -0.05% | 64.4만 |
|---|
| 2025.12.19 | ₩28,282 | ₩28,295 | ₩28,247 | ₩28,269 | -0.05% | 116.8만 |
|---|
| 2025.12.18 | ₩28,429 | ₩28,492 | ₩28,362 | ₩28,403 | -0.09% | 53.7만 |
|---|
| 2025.12.17 | ₩28,349 | ₩28,362 | ₩28,309 | ₩28,336 | -0.05% | 68.8만 |
|---|
| 2025.12.16 | ₩28,349 | ₩28,362 | ₩28,299 | ₩28,349 | 0.00% | 55.5만 |
|---|
| 2025.12.15 | ₩28,349 | ₩28,362 | ₩28,282 | ₩28,309 | -0.14% | 31.4만 |
|---|
| 2025.12.12 | ₩28,282 | ₩28,309 | ₩28,246 | ₩28,269 | -0.05% | 39.6만 |
|---|
| 2025.12.11 | ₩28,389 | ₩28,399 | ₩28,336 | ₩28,349 | -0.14% | 37.6만 |
|---|
| 2025.12.10 | ₩28,242 | ₩28,362 | ₩28,215 | ₩28,336 | +0.33% | 49.4만 |
|---|
| 2025.12.09 | ₩28,322 | ₩28,322 | ₩28,229 | ₩28,229 | -0.33% | 44만 |
|---|
| 2025.12.08 | ₩28,322 | ₩28,322 | ₩28,242 | ₩28,282 | -0.14% | 41.1만 |
|---|
| 2025.12.05 | ₩28,322 | ₩28,362 | ₩28,302 | ₩28,309 | -0.05% | 31.5만 |
|---|
| 2025.12.04 | ₩28,362 | ₩28,389 | ₩28,269 | ₩28,362 | 0.00% | 40.3만 |
|---|
| 2025.12.03 | ₩28,376 | ₩28,416 | ₩28,362 | ₩28,389 | +0.05% | 46.6만 |
|---|
| 2025.12.02 | ₩28,349 | ₩28,362 | ₩28,309 | ₩28,336 | -0.05% | 51.8만 |
|---|
| 2025.12.01 | ₩28,322 | ₩28,574 | ₩28,295 | ₩28,309 | -0.05% | 40.3만 |
|---|
| 2025.11.28 | ₩28,496 | ₩28,555 | ₩28,476 | ₩28,496 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩28,496 | ₩28,550 | ₩28,469 | ₩28,550 | +0.19% | 75.9만 |
|---|
| 2025.11.25 | ₩28,443 | ₩28,523 | ₩28,429 | ₩28,496 | +0.19% | 41.8만 |
|---|
| 2025.11.24 | ₩28,416 | ₩28,550 | ₩28,378 | ₩28,429 | +0.05% | 45.1만 |
|---|
| 2025.11.21 | ₩28,349 | ₩28,403 | ₩28,309 | ₩28,389 | +0.14% | 44.5만 |
|---|
| 2025.11.20 | ₩28,336 | ₩28,346 | ₩28,282 | ₩28,309 | -0.09% | 30.5만 |
|---|
| 2025.11.19 | ₩28,322 | ₩28,334 | ₩28,255 | ₩28,269 | -0.19% | 28.8만 |
|---|
| 2025.11.18 | ₩28,309 | ₩28,349 | ₩28,255 | ₩28,282 | -0.09% | 54만 |
|---|
| 2025.11.17 | ₩28,269 | ₩28,456 | ₩28,229 | ₩28,229 | -0.14% | 29.6만 |
|---|
| 2025.11.14 | ₩28,282 | ₩28,309 | ₩28,229 | ₩28,229 | -0.19% | 38.4만 |
|---|
| 2025.11.13 | ₩28,295 | ₩28,320 | ₩28,262 | ₩28,269 | -0.09% | 43.5만 |
|---|
| 2025.11.12 | ₩28,322 | ₩28,362 | ₩28,322 | ₩28,336 | +0.05% | 35.9만 |
|---|
| 2025.11.11 | ₩28,349 | ₩28,403 | ₩28,322 | ₩28,362 | +0.05% | 25.9만 |
|---|
| 2025.11.10 | ₩28,295 | ₩28,322 | ₩28,275 | ₩28,282 | -0.05% | 45만 |
|---|
| 2025.11.07 | ₩28,282 | ₩28,336 | ₩28,282 | ₩28,295 | +0.05% | 38.3만 |
|---|
| 2025.11.06 | ₩28,295 | ₩28,309 | ₩28,269 | ₩28,295 | 0.00% | 35.4만 |
|---|
| 2025.11.05 | ₩28,269 | ₩28,269 | ₩28,188 | ₩28,188 | -0.28% | 29.2만 |
|---|
| 2025.11.04 | ₩28,269 | ₩28,309 | ₩28,235 | ₩28,255 | -0.05% | 37.2만 |
|---|
| 2025.11.03 | ₩28,282 | ₩28,452 | ₩28,215 | ₩28,229 | -0.19% | 34.8만 |
|---|
| 2025.10.31 | ₩28,403 | ₩28,443 | ₩28,362 | ₩28,376 | -0.09% | 39.2만 |
|---|
| 2025.10.30 | ₩28,416 | ₩28,436 | ₩28,322 | ₩28,376 | -0.14% | 46.5만 |
|---|
| 2025.10.29 | ₩28,577 | ₩28,577 | ₩28,429 | ₩28,443 | -0.47% | 76.1만 |
|---|
| 2025.10.28 | ₩28,563 | ₩28,645 | ₩28,530 | ₩28,563 | 0.00% | 76.3만 |
|---|
| 2025.10.27 | ₩28,563 | ₩28,577 | ₩28,523 | ₩28,577 | +0.05% | 32.7만 |
|---|
| 2025.10.24 | ₩28,563 | ₩28,577 | ₩28,550 | ₩28,563 | 0.00% | 53.8만 |
|---|
| 2025.10.23 | ₩28,536 | ₩28,563 | ₩28,523 | ₩28,523 | -0.05% | 28.1만 |
|---|
| 2025.10.22 | ₩28,563 | ₩28,563 | ₩28,523 | ₩28,563 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩28,590 | ₩28,700 | ₩28,550 | ₩28,563 | -0.09% | 23.1만 |
|---|
| 2025.10.20 | ₩28,550 | ₩28,563 | ₩28,523 | ₩28,536 | -0.05% | 23.9만 |
|---|
| 2025.10.17 | ₩28,215 | ₩28,536 | ₩28,215 | ₩28,496 | +1.00% | 57.1만 |
|---|
| 2025.10.16 | ₩28,496 | ₩28,563 | ₩28,456 | ₩28,563 | +0.23% | 36.2만 |
|---|
| 2025.10.15 | ₩28,496 | ₩28,536 | ₩28,416 | ₩28,469 | -0.09% | 71.8만 |
|---|
| 2025.10.14 | ₩28,403 | ₩28,496 | ₩28,376 | ₩28,456 | +0.19% | 45.9만 |
|---|
| 2025.10.13 | ₩28,389 | ₩28,429 | ₩28,365 | ₩28,403 | +0.05% | 16.8만 |
|---|
| 2025.10.10 | ₩28,336 | ₩28,436 | ₩28,322 | ₩28,322 | -0.05% | 62.1만 |
|---|