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 | ₩26,932 | ₩26,932 | ₩26,865 | ₩26,879 | -0.20% | 280.3만 |
| 2026.10.08 | ₩26,839 | ₩26,919 | ₩26,798 | ₩26,919 | +0.30% | 75.9만 |
| 2026.10.07 | ₩26,798 | ₩26,904 | ₩26,772 | ₩26,865 | +0.25% | 68만 |
| 2026.10.06 | ₩26,852 | ₩26,892 | ₩26,839 | ₩26,839 | -0.05% | 110.7만 |
| 2026.10.05 | ₩26,772 | ₩26,812 | ₩26,758 | ₩26,798 | +0.10% | 60.5만 |
| 2026.10.02 | ₩26,852 | ₩26,932 | ₩26,752 | ₩26,758 | -0.35% | 128.6만 |
| 2026.10.01 | ₩26,731 | ₩26,845 | ₩26,691 | ₩26,825 | +0.35% | 160.2만 |
| 2026.09.30 | ₩26,919 | ₩27,106 | ₩26,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,865 |
| -0.20% |
| 209.6만 |
| 2026.09.29 | ₩26,865 | ₩26,919 | ₩26,812 | ₩26,865 | 0.00% | 71.2만 |
|---|
| 2026.09.28 | ₩26,865 | ₩26,892 | ₩26,812 | ₩26,865 | 0.00% | 42.7만 |
|---|
| 2026.09.25 | ₩26,932 | ₩26,986 | ₩26,885 | ₩26,959 | +0.10% | 68.4만 |
|---|
| 2026.09.24 | ₩26,999 | ₩27,046 | ₩26,906 | ₩26,919 | -0.30% | 56.4만 |
|---|
| 2026.09.23 | ₩27,160 | ₩27,160 | ₩26,939 | ₩26,986 | -0.64% | 66.6만 |
|---|
| 2026.09.22 | ₩27,173 | ₩27,200 | ₩27,147 | ₩27,187 | +0.05% | 52만 |
|---|
| 2026.09.21 | ₩27,173 | ₩27,187 | ₩27,160 | ₩27,187 | +0.05% | 123.1만 |
|---|
| 2026.09.18 | ₩27,160 | ₩27,200 | ₩27,120 | ₩27,133 | -0.10% | 50.5만 |
|---|
| 2026.09.17 | ₩27,200 | ₩27,214 | ₩27,175 | ₩27,214 | +0.05% | 100.6만 |
|---|
| 2026.09.16 | ₩27,160 | ₩27,227 | ₩27,096 | ₩27,106 | -0.20% | 73.2만 |
|---|
| 2026.09.15 | ₩27,120 | ₩27,167 | ₩27,093 | ₩27,120 | 0.00% | 70.9만 |
|---|
| 2026.09.14 | ₩27,106 | ₩27,193 | ₩27,100 | ₩27,127 | +0.07% | 103.3만 |
|---|
| 2026.09.11 | ₩27,254 | ₩27,254 | ₩27,147 | ₩27,160 | -0.34% | 59.4만 |
|---|
| 2026.09.10 | ₩27,254 | ₩27,264 | ₩27,173 | ₩27,180 | -0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩27,388 | ₩27,484 | ₩27,331 | ₩27,347 | -0.15% | 77.8만 |
|---|
| 2026.09.08 | ₩27,414 | ₩27,488 | ₩27,374 | ₩27,388 | -0.10% | 70.4만 |
|---|
| 2026.09.04 | ₩27,414 | ₩27,489 | ₩27,374 | ₩27,401 | -0.05% | 48.4만 |
|---|
| 2026.09.03 | ₩27,455 | ₩27,481 | ₩27,414 | ₩27,428 | -0.10% | 69.5만 |
|---|
| 2026.09.02 | ₩27,374 | ₩27,401 | ₩27,347 | ₩27,388 | +0.05% | 52.9만 |
|---|
| 2026.09.01 | ₩27,428 | ₩27,522 | ₩27,347 | ₩27,347 | -0.29% | 56.8만 |
|---|
| 2026.08.31 | ₩27,562 | ₩27,629 | ₩27,475 | ₩27,562 | 0.00% | 30.6만 |
|---|
| 2026.08.28 | ₩27,709 | ₩27,709 | ₩27,548 | ₩27,548 | -0.58% | 38.7만 |
|---|
| 2026.08.27 | ₩27,669 | ₩27,709 | ₩27,656 | ₩27,662 | -0.02% | 75.1만 |
|---|
| 2026.08.26 | ₩27,669 | ₩27,696 | ₩27,656 | ₩27,682 | +0.05% | 50.6만 |
|---|
| 2026.08.25 | ₩27,669 | ₩27,709 | ₩27,602 | ₩27,709 | +0.15% | 56.1만 |
|---|
| 2026.08.24 | ₩27,602 | ₩27,629 | ₩27,589 | ₩27,602 | 0.00% | 58.5만 |
|---|
| 2026.08.21 | ₩27,602 | ₩27,609 | ₩27,575 | ₩27,589 | -0.05% | 36.8만 |
|---|
| 2026.08.20 | ₩27,602 | ₩27,768 | ₩27,589 | ₩27,602 | 0.00% | 48.3만 |
|---|
| 2026.08.19 | ₩27,682 | ₩27,696 | ₩27,615 | ₩27,669 | -0.05% | 59.3만 |
|---|
| 2026.08.18 | ₩27,589 | ₩27,642 | ₩27,575 | ₩27,629 | +0.15% | 150.5만 |
|---|
| 2026.08.17 | ₩27,629 | ₩27,656 | ₩27,615 | ₩27,615 | -0.05% | 52.8만 |
|---|
| 2026.08.14 | ₩27,696 | ₩27,881 | ₩27,615 | ₩27,642 | -0.19% | 30.6만 |
|---|
| 2026.08.13 | ₩27,682 | ₩27,733 | ₩27,682 | ₩27,682 | 0.00% | 47.3만 |
|---|
| 2026.08.12 | ₩27,656 | ₩27,656 | ₩27,609 | ₩27,622 | -0.12% | 42.9만 |
|---|
| 2026.08.11 | ₩27,602 | ₩27,626 | ₩27,582 | ₩27,589 | -0.05% | 43.4만 |
|---|
| 2026.08.10 | ₩27,615 | ₩27,642 | ₩27,562 | ₩27,568 | -0.17% | 49.9만 |
|---|
| 2026.08.07 | ₩27,669 | ₩27,745 | ₩27,629 | ₩27,656 | -0.05% | 40.1만 |
|---|
| 2026.08.06 | ₩27,615 | ₩27,629 | ₩27,575 | ₩27,589 | -0.10% | 54.9만 |
|---|
| 2026.08.05 | ₩27,642 | ₩27,669 | ₩27,629 | ₩27,656 | +0.05% | 52.4만 |
|---|
| 2026.08.04 | ₩27,629 | ₩27,669 | ₩27,622 | ₩27,649 | +0.07% | 63.1만 |
|---|
| 2026.08.03 | ₩27,548 | ₩27,575 | ₩27,535 | ₩27,555 | +0.02% | 47.4만 |
|---|
| 2026.07.31 | ₩27,615 | ₩27,629 | ₩27,575 | ₩27,615 | 0.00% | 36.5만 |
|---|
| 2026.07.30 | ₩27,669 | ₩27,682 | ₩27,642 | ₩27,649 | -0.07% | 38.5만 |
|---|
| 2026.07.29 | ₩27,615 | ₩27,676 | ₩27,575 | ₩27,615 | 0.00% | 58.3만 |
|---|
| 2026.07.28 | ₩27,615 | ₩27,682 | ₩27,615 | ₩27,656 | +0.15% | 28.7만 |
|---|
| 2026.07.27 | ₩27,615 | ₩27,622 | ₩27,589 | ₩27,615 | 0.00% | 75.9만 |
|---|
| 2026.07.24 | ₩27,548 | ₩27,611 | ₩27,548 | ₩27,575 | +0.10% | 64.5만 |
|---|
| 2026.07.23 | ₩27,535 | ₩27,575 | ₩27,522 | ₩27,548 | +0.05% | 62.9만 |
|---|
| 2026.07.22 | ₩27,642 | ₩27,650 | ₩27,609 | ₩27,622 | -0.07% | 56만 |
|---|
| 2026.07.21 | ₩27,669 | ₩27,700 | ₩27,642 | ₩27,669 | 0.00% | 37.4만 |
|---|
| 2026.07.20 | ₩27,749 | ₩27,749 | ₩27,682 | ₩27,696 | -0.19% | 42.6만 |
|---|
| 2026.07.17 | ₩27,776 | ₩27,803 | ₩27,743 | ₩27,749 | -0.10% | 28.9만 |
|---|
| 2026.07.16 | ₩27,709 | ₩27,763 | ₩27,709 | ₩27,756 | +0.17% | 58.1만 |
|---|
| 2026.07.15 | ₩27,722 | ₩27,789 | ₩27,722 | ₩27,763 | +0.14% | 46만 |
|---|
| 2026.07.14 | ₩27,669 | ₩27,709 | ₩27,656 | ₩27,682 | +0.05% | 39.3만 |
|---|
| 2026.07.13 | ₩27,682 | ₩27,696 | ₩27,602 | ₩27,615 | -0.24% | 52.1만 |
|---|
| 2026.07.10 | ₩27,736 | ₩27,910 | ₩27,676 | ₩27,696 | -0.14% | 41.6만 |
|---|
| 2026.07.09 | ₩27,722 | ₩27,784 | ₩27,722 | ₩27,749 | +0.10% | 53.7만 |
|---|
| 2026.07.08 | ₩27,709 | ₩27,760 | ₩27,656 | ₩27,709 | 0.00% | 56만 |
|---|
| 2026.07.07 | ₩27,789 | ₩27,937 | ₩27,729 | ₩27,736 | -0.19% | 37.9만 |
|---|
| 2026.07.06 | ₩27,830 | ₩27,856 | ₩27,803 | ₩27,843 | +0.05% | 94.8만 |
|---|
| 2026.07.02 | ₩27,776 | ₩27,830 | ₩27,776 | ₩27,816 | +0.14% | 59.9만 |
|---|
| 2026.07.01 | ₩27,763 | ₩27,843 | ₩27,756 | ₩27,776 | +0.05% | 55.6만 |
|---|
| 2026.06.30 | ₩27,950 | ₩28,024 | ₩27,897 | ₩27,910 | -0.14% | 147.9만 |
|---|
| 2026.06.29 | ₩27,964 | ₩28,111 | ₩27,939 | ₩27,984 | +0.07% | 57.7만 |
|---|
| 2026.06.26 | ₩27,937 | ₩27,990 | ₩27,937 | ₩27,964 | +0.10% | 51.6만 |
|---|
| 2026.06.25 | ₩27,937 | ₩27,958 | ₩27,910 | ₩27,923 | -0.05% | 82만 |
|---|
| 2026.06.24 | ₩27,883 | ₩27,923 | ₩27,876 | ₩27,883 | 0.00% | 51.7만 |
|---|
| 2026.06.23 | ₩27,816 | ₩27,856 | ₩27,768 | ₩27,823 | +0.02% | 82.2만 |
|---|
| 2026.06.22 | ₩27,789 | ₩27,830 | ₩27,749 | ₩27,803 | +0.05% | 63만 |
|---|
| 2026.06.18 | ₩27,843 | ₩27,883 | ₩27,830 | ₩27,836 | -0.02% | 160.8만 |
|---|
| 2026.06.17 | ₩27,923 | ₩27,964 | ₩27,763 | ₩27,763 | -0.58% | 120.3만 |
|---|
| 2026.06.16 | ₩27,897 | ₩27,950 | ₩27,883 | ₩27,897 | 0.00% | 55.7만 |
|---|
| 2026.06.15 | ₩27,923 | ₩27,937 | ₩27,870 | ₩27,876 | -0.17% | 56.9만 |
|---|
| 2026.06.12 | ₩27,843 | ₩27,876 | ₩27,816 | ₩27,850 | +0.02% | 60.2만 |
|---|
| 2026.06.11 | ₩27,776 | ₩27,897 | ₩27,749 | ₩27,870 | +0.34% | 74만 |
|---|
| 2026.06.10 | ₩27,789 | ₩27,843 | ₩27,729 | ₩27,749 | -0.14% | 32.6만 |
|---|
| 2026.06.09 | ₩27,763 | ₩27,776 | ₩27,716 | ₩27,776 | +0.05% | 53.5만 |
|---|
| 2026.06.08 | ₩27,749 | ₩27,769 | ₩27,712 | ₩27,722 | -0.10% | 63.9만 |
|---|
| 2026.06.05 | ₩27,763 | ₩27,763 | ₩27,696 | ₩27,709 | -0.19% | 79.3만 |
|---|
| 2026.06.04 | ₩27,856 | ₩27,883 | ₩27,832 | ₩27,843 | -0.05% | 35.3만 |
|---|
| 2026.06.03 | ₩27,803 | ₩27,816 | ₩27,783 | ₩27,816 | +0.05% | 68.7만 |
|---|
| 2026.06.02 | ₩27,883 | ₩27,883 | ₩27,843 | ₩27,843 | -0.14% | 59.4만 |
|---|
| 2026.06.01 | ₩27,803 | ₩27,863 | ₩27,769 | ₩27,856 | +0.19% | 47.7만 |
|---|
| 2026.05.29 | ₩27,977 | ₩28,031 | ₩27,977 | ₩28,004 | +0.10% | 56.4만 |
|---|
| 2026.05.28 | ₩27,923 | ₩27,997 | ₩27,910 | ₩27,964 | +0.14% | 46.7만 |
|---|
| 2026.05.27 | ₩27,923 | ₩27,947 | ₩27,903 | ₩27,937 | +0.05% | 41.5만 |
|---|
| 2026.05.26 | ₩27,923 | ₩27,923 | ₩27,870 | ₩27,897 | -0.10% | 37.3만 |
|---|
| 2026.05.22 | ₩27,856 | ₩27,870 | ₩27,789 | ₩27,823 | -0.12% | 30.4만 |
|---|
| 2026.05.21 | ₩27,749 | ₩27,843 | ₩27,722 | ₩27,823 | +0.27% | 39.5만 |
|---|
| 2026.05.20 | ₩27,696 | ₩27,838 | ₩27,682 | ₩27,816 | +0.44% | 34.4만 |
|---|
| 2026.05.19 | ₩27,682 | ₩27,718 | ₩27,642 | ₩27,669 | -0.05% | 69.5만 |
|---|
| 2026.05.18 | ₩27,803 | ₩27,826 | ₩27,729 | ₩27,749 | -0.19% | 35.5만 |
|---|
| 2026.05.15 | ₩27,789 | ₩27,803 | ₩27,751 | ₩27,776 | -0.05% | 33.9만 |
|---|
| 2026.05.14 | ₩27,937 | ₩27,957 | ₩27,883 | ₩27,883 | -0.19% | 29.5만 |
|---|
| 2026.05.13 | ₩27,897 | ₩27,923 | ₩27,850 | ₩27,923 | +0.10% | 47.2만 |
|---|
| 2026.05.12 | ₩27,910 | ₩27,910 | ₩27,876 | ₩27,890 | -0.07% | 107.1만 |
|---|
| 2026.05.11 | ₩27,977 | ₩28,004 | ₩27,956 | ₩27,957 | -0.07% | 26.9만 |
|---|
| 2026.05.08 | ₩28,004 | ₩28,029 | ₩27,990 | ₩28,004 | 0.00% | 30.4만 |
|---|
| 2026.05.07 | ₩28,057 | ₩28,057 | ₩27,930 | ₩27,950 | -0.38% | 38.5만 |
|---|
| 2026.05.06 | ₩28,017 | ₩28,031 | ₩27,990 | ₩28,010 | -0.02% | 43.5만 |
|---|
| 2026.05.05 | ₩27,923 | ₩27,961 | ₩27,910 | ₩27,923 | 0.00% | 39.9만 |
|---|
| 2026.05.04 | ₩27,897 | ₩27,923 | ₩27,816 | ₩27,897 | 0.00% | 29.7만 |
|---|
| 2026.05.01 | ₩27,950 | ₩28,010 | ₩27,930 | ₩27,950 | 0.00% | 110.8만 |
|---|
| 2026.04.30 | ₩28,044 | ₩28,071 | ₩28,017 | ₩28,057 | +0.05% | 46.2만 |
|---|
| 2026.04.29 | ₩28,044 | ₩28,071 | ₩27,961 | ₩28,004 | -0.14% | 40.5만 |
|---|
| 2026.04.28 | ₩28,071 | ₩28,097 | ₩28,056 | ₩28,097 | +0.10% | 43.5만 |
|---|
| 2026.04.27 | ₩28,151 | ₩28,158 | ₩28,091 | ₩28,124 | -0.10% | 41만 |
|---|
| 2026.04.24 | ₩28,111 | ₩28,178 | ₩28,084 | ₩28,164 | +0.19% | 35.7만 |
|---|
| 2026.04.23 | ₩28,151 | ₩28,191 | ₩28,071 | ₩28,124 | -0.10% | 42.7만 |
|---|
| 2026.04.22 | ₩28,191 | ₩28,205 | ₩28,151 | ₩28,158 | -0.12% | 42.2만 |
|---|
| 2026.04.21 | ₩28,178 | ₩28,205 | ₩28,124 | ₩28,131 | -0.17% | 41만 |
|---|
| 2026.04.20 | ₩28,231 | ₩28,231 | ₩28,191 | ₩28,218 | -0.05% | 37.4만 |
|---|
| 2026.04.17 | ₩28,245 | ₩28,265 | ₩28,205 | ₩28,218 | -0.09% | 56.6만 |
|---|
| 2026.04.16 | ₩28,191 | ₩28,191 | ₩28,111 | ₩28,111 | -0.29% | 59.7만 |
|---|
| 2026.04.15 | ₩28,164 | ₩28,171 | ₩28,124 | ₩28,164 | 0.00% | 61만 |
|---|
| 2026.04.14 | ₩28,138 | ₩28,186 | ₩28,111 | ₩28,178 | +0.14% | 45.3만 |
|---|
| 2026.04.13 | ₩28,071 | ₩28,124 | ₩28,031 | ₩28,118 | +0.17% | 34.5만 |
|---|
| 2026.04.10 | ₩28,084 | ₩28,097 | ₩28,044 | ₩28,071 | -0.05% | 38.7만 |
|---|
| 2026.04.09 | ₩28,057 | ₩28,138 | ₩27,964 | ₩28,097 | +0.14% | 40.3만 |
|---|
| 2026.04.08 | ₩28,164 | ₩28,164 | ₩28,041 | ₩28,071 | -0.33% | 35.1만 |
|---|
| 2026.04.07 | ₩27,977 | ₩28,010 | ₩27,863 | ₩28,004 | +0.10% | 75.1만 |
|---|
| 2026.04.06 | ₩27,937 | ₩27,990 | ₩27,917 | ₩27,937 | 0.00% | 43.6만 |
|---|
| 2026.04.02 | ₩27,897 | ₩28,004 | ₩27,897 | ₩27,977 | +0.29% | 48.6만 |
|---|
| 2026.04.01 | ₩27,897 | ₩27,964 | ₩27,897 | ₩27,937 | +0.14% | 34.9만 |
|---|
| 2026.03.31 | ₩28,017 | ₩28,057 | ₩27,970 | ₩28,031 | +0.05% | 67만 |
|---|
| 2026.03.30 | ₩27,923 | ₩27,950 | ₩27,886 | ₩27,897 | -0.10% | 37.9만 |
|---|
| 2026.03.27 | ₩27,763 | ₩27,823 | ₩27,729 | ₩27,803 | +0.14% | 96.3만 |
|---|
| 2026.03.26 | ₩27,897 | ₩27,923 | ₩27,776 | ₩27,783 | -0.41% | 71.7만 |
|---|
| 2026.03.25 | ₩27,990 | ₩28,014 | ₩27,943 | ₩27,950 | -0.14% | 75.7만 |
|---|
| 2026.03.24 | ₩27,870 | ₩27,950 | ₩27,856 | ₩27,897 | +0.10% | 49.9만 |
|---|
| 2026.03.23 | ₩27,923 | ₩28,024 | ₩27,883 | ₩27,950 | +0.10% | 78.6만 |
|---|
| 2026.03.20 | ₩27,964 | ₩27,964 | ₩27,836 | ₩27,856 | -0.38% | 79.1만 |
|---|
| 2026.03.19 | ₩27,910 | ₩28,071 | ₩27,897 | ₩28,051 | +0.50% | 89.9만 |
|---|
| 2026.03.18 | ₩28,097 | ₩28,124 | ₩27,990 | ₩27,997 | -0.36% | 44만 |
|---|
| 2026.03.17 | ₩28,084 | ₩28,138 | ₩28,084 | ₩28,124 | +0.14% | 71.7만 |
|---|
| 2026.03.16 | ₩28,084 | ₩28,164 | ₩28,017 | ₩28,037 | -0.17% | 42.9만 |
|---|
| 2026.03.13 | ₩28,071 | ₩28,096 | ₩27,930 | ₩27,957 | -0.41% | 59.9만 |
|---|
| 2026.03.12 | ₩28,124 | ₩28,124 | ₩27,965 | ₩27,990 | -0.48% | 151.2만 |
|---|
| 2026.03.11 | ₩28,218 | ₩28,255 | ₩28,138 | ₩28,164 | -0.19% | 58.2만 |
|---|
| 2026.03.10 | ₩28,339 | ₩28,352 | ₩28,258 | ₩28,272 | -0.24% | 46.7만 |
|---|
| 2026.03.09 | ₩28,272 | ₩28,352 | ₩28,211 | ₩28,339 | +0.24% | 60.8만 |
|---|
| 2026.03.06 | ₩28,245 | ₩28,339 | ₩28,218 | ₩28,272 | +0.09% | 46.7만 |
|---|
| 2026.03.05 | ₩28,298 | ₩28,325 | ₩28,265 | ₩28,325 | +0.09% | 77.6만 |
|---|
| 2026.03.04 | ₩28,392 | ₩28,419 | ₩28,325 | ₩28,379 | -0.05% | 49.2만 |
|---|
| 2026.03.03 | ₩28,285 | ₩28,426 | ₩28,272 | ₩28,379 | +0.33% | 39.7만 |
|---|
| 2026.03.02 | ₩28,432 | ₩28,432 | ₩28,352 | ₩28,405 | -0.09% | 86.3만 |
|---|
| 2026.02.27 | ₩28,606 | ₩28,633 | ₩28,580 | ₩28,580 | -0.09% | 40.2만 |
|---|
| 2026.02.26 | ₩28,553 | ₩28,580 | ₩28,530 | ₩28,566 | +0.05% | 27만 |
|---|
| 2026.02.25 | ₩28,526 | ₩28,566 | ₩28,513 | ₩28,513 | -0.05% | 33.2만 |
|---|
| 2026.02.24 | ₩28,553 | ₩28,577 | ₩28,526 | ₩28,560 | +0.02% | 86.6만 |
|---|
| 2026.02.23 | ₩28,526 | ₩28,593 | ₩28,526 | ₩28,580 | +0.19% | 45.7만 |
|---|
| 2026.02.20 | ₩28,526 | ₩28,535 | ₩28,493 | ₩28,513 | -0.05% | 54.2만 |
|---|
| 2026.02.19 | ₩28,486 | ₩28,526 | ₩28,472 | ₩28,499 | +0.05% | 47.2만 |
|---|
| 2026.02.18 | ₩28,486 | ₩28,513 | ₩28,472 | ₩28,493 | +0.02% | 51.9만 |
|---|
| 2026.02.17 | ₩28,486 | ₩28,526 | ₩28,486 | ₩28,513 | +0.09% | 47.2만 |
|---|
| 2026.02.13 | ₩28,513 | ₩28,523 | ₩28,472 | ₩28,506 | -0.02% | 39.1만 |
|---|
| 2026.02.12 | ₩28,405 | ₩28,446 | ₩28,392 | ₩28,439 | +0.12% | 45.7만 |
|---|
| 2026.02.11 | ₩28,352 | ₩28,399 | ₩28,343 | ₩28,365 | +0.05% | 55.2만 |
|---|
| 2026.02.10 | ₩28,432 | ₩28,443 | ₩28,392 | ₩28,399 | -0.12% | 37.5만 |
|---|
| 2026.02.09 | ₩28,365 | ₩28,391 | ₩28,352 | ₩28,365 | 0.00% | 67만 |
|---|
| 2026.02.06 | ₩28,352 | ₩28,379 | ₩28,325 | ₩28,352 | 0.00% | 128.1만 |
|---|
| 2026.02.05 | ₩28,312 | ₩28,365 | ₩28,293 | ₩28,352 | +0.14% | 116.8만 |
|---|
| 2026.02.04 | ₩28,245 | ₩28,272 | ₩28,225 | ₩28,245 | 0.00% | 66.1만 |
|---|
| 2026.02.03 | ₩28,258 | ₩28,272 | ₩28,245 | ₩28,245 | -0.05% | 51.5만 |
|---|
| 2026.02.02 | ₩28,298 | ₩28,495 | ₩28,258 | ₩28,258 | -0.14% | 50만 |
|---|
| 2026.01.30 | ₩28,392 | ₩28,432 | ₩28,385 | ₩28,419 | +0.09% | 44.7만 |
|---|
| 2026.01.29 | ₩28,365 | ₩28,405 | ₩28,339 | ₩28,379 | +0.05% | 61.8만 |
|---|
| 2026.01.28 | ₩28,392 | ₩28,392 | ₩28,339 | ₩28,365 | -0.09% | 53.3만 |
|---|
| 2026.01.27 | ₩28,365 | ₩28,392 | ₩28,364 | ₩28,379 | +0.05% | 40.7만 |
|---|
| 2026.01.26 | ₩28,379 | ₩28,379 | ₩28,352 | ₩28,372 | -0.02% | 51.3만 |
|---|
| 2026.01.23 | ₩28,325 | ₩28,365 | ₩28,300 | ₩28,352 | +0.09% | 57.7만 |
|---|
| 2026.01.22 | ₩28,325 | ₩28,345 | ₩28,302 | ₩28,332 | +0.02% | 44.9만 |
|---|
| 2026.01.21 | ₩28,325 | ₩28,352 | ₩28,278 | ₩28,345 | +0.07% | 59.8만 |
|---|
| 2026.01.20 | ₩28,272 | ₩28,298 | ₩28,245 | ₩28,245 | -0.09% | 65.3만 |
|---|
| 2026.01.16 | ₩28,339 | ₩28,365 | ₩28,298 | ₩28,325 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩28,419 | ₩28,419 | ₩28,345 | ₩28,352 | -0.24% | 61.5만 |
|---|
| 2026.01.14 | ₩28,392 | ₩28,419 | ₩28,359 | ₩28,392 | 0.00% | 67.5만 |
|---|
| 2026.01.13 | ₩28,365 | ₩28,392 | ₩28,339 | ₩28,365 | 0.00% | 81.5만 |
|---|
| 2026.01.12 | ₩28,325 | ₩28,352 | ₩28,298 | ₩28,312 | -0.05% | 42.7만 |
|---|
| 2026.01.09 | ₩28,352 | ₩28,379 | ₩28,305 | ₩28,325 | -0.09% | 94.9만 |
|---|
| 2026.01.08 | ₩28,325 | ₩28,352 | ₩28,313 | ₩28,325 | 0.00% | 41.8만 |
|---|
| 2026.01.07 | ₩28,419 | ₩28,419 | ₩28,365 | ₩28,365 | -0.19% | 49.6만 |
|---|
| 2026.01.06 | ₩28,365 | ₩28,459 | ₩28,329 | ₩28,392 | +0.09% | 58.3만 |
|---|
| 2026.01.05 | ₩28,352 | ₩28,392 | ₩28,326 | ₩28,365 | +0.05% | 47.2만 |
|---|
| 2026.01.02 | ₩28,339 | ₩28,633 | ₩28,285 | ₩28,318 | -0.07% | 60.4만 |
|---|
| 2025.12.31 | ₩28,365 | ₩28,379 | ₩28,308 | ₩28,325 | -0.14% | 49.4만 |
|---|
| 2025.12.30 | ₩28,392 | ₩28,459 | ₩28,352 | ₩28,379 | -0.05% | 35.7만 |
|---|
| 2025.12.29 | ₩28,379 | ₩28,405 | ₩28,352 | ₩28,392 | +0.05% | 65.6만 |
|---|
| 2025.12.26 | ₩28,352 | ₩28,539 | ₩28,312 | ₩28,352 | 0.00% | 45.2만 |
|---|
| 2025.12.24 | ₩28,298 | ₩28,325 | ₩28,272 | ₩28,312 | +0.05% | 35.5만 |
|---|
| 2025.12.23 | ₩28,245 | ₩28,321 | ₩28,178 | ₩28,245 | 0.00% | 81.3만 |
|---|
| 2025.12.22 | ₩28,285 | ₩28,647 | ₩28,245 | ₩28,272 | -0.05% | 64.4만 |
|---|
| 2025.12.19 | ₩28,298 | ₩28,312 | ₩28,264 | ₩28,285 | -0.05% | 116.8만 |
|---|
| 2025.12.18 | ₩28,446 | ₩28,509 | ₩28,379 | ₩28,419 | -0.09% | 53.7만 |
|---|
| 2025.12.17 | ₩28,365 | ₩28,379 | ₩28,325 | ₩28,352 | -0.05% | 68.8만 |
|---|
| 2025.12.16 | ₩28,365 | ₩28,379 | ₩28,316 | ₩28,365 | 0.00% | 55.5만 |
|---|
| 2025.12.15 | ₩28,365 | ₩28,379 | ₩28,298 | ₩28,325 | -0.14% | 31.4만 |
|---|
| 2025.12.12 | ₩28,298 | ₩28,325 | ₩28,262 | ₩28,285 | -0.05% | 39.6만 |
|---|
| 2025.12.11 | ₩28,405 | ₩28,415 | ₩28,352 | ₩28,365 | -0.14% | 37.6만 |
|---|
| 2025.12.10 | ₩28,258 | ₩28,379 | ₩28,231 | ₩28,352 | +0.33% | 49.4만 |
|---|
| 2025.12.09 | ₩28,339 | ₩28,339 | ₩28,245 | ₩28,245 | -0.33% | 44만 |
|---|
| 2025.12.08 | ₩28,339 | ₩28,339 | ₩28,258 | ₩28,298 | -0.14% | 41.1만 |
|---|
| 2025.12.05 | ₩28,339 | ₩28,379 | ₩28,318 | ₩28,325 | -0.05% | 31.5만 |
|---|
| 2025.12.04 | ₩28,379 | ₩28,405 | ₩28,285 | ₩28,379 | 0.00% | 40.3만 |
|---|
| 2025.12.03 | ₩28,392 | ₩28,432 | ₩28,379 | ₩28,405 | +0.05% | 46.6만 |
|---|
| 2025.12.02 | ₩28,365 | ₩28,379 | ₩28,325 | ₩28,352 | -0.05% | 51.8만 |
|---|
| 2025.12.01 | ₩28,339 | ₩28,590 | ₩28,312 | ₩28,325 | -0.05% | 40.3만 |
|---|
| 2025.11.28 | ₩28,513 | ₩28,572 | ₩28,493 | ₩28,513 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩28,513 | ₩28,566 | ₩28,486 | ₩28,566 | +0.19% | 75.9만 |
|---|
| 2025.11.25 | ₩28,459 | ₩28,539 | ₩28,446 | ₩28,513 | +0.19% | 41.8만 |
|---|
| 2025.11.24 | ₩28,432 | ₩28,566 | ₩28,395 | ₩28,446 | +0.05% | 45.1만 |
|---|
| 2025.11.21 | ₩28,365 | ₩28,419 | ₩28,325 | ₩28,405 | +0.14% | 44.5만 |
|---|
| 2025.11.20 | ₩28,352 | ₩28,363 | ₩28,298 | ₩28,325 | -0.09% | 30.5만 |
|---|
| 2025.11.19 | ₩28,339 | ₩28,351 | ₩28,272 | ₩28,285 | -0.19% | 28.8만 |
|---|
| 2025.11.18 | ₩28,325 | ₩28,365 | ₩28,272 | ₩28,298 | -0.09% | 54만 |
|---|
| 2025.11.17 | ₩28,285 | ₩28,472 | ₩28,245 | ₩28,245 | -0.14% | 29.6만 |
|---|
| 2025.11.14 | ₩28,298 | ₩28,325 | ₩28,245 | ₩28,245 | -0.19% | 38.4만 |
|---|
| 2025.11.13 | ₩28,312 | ₩28,336 | ₩28,278 | ₩28,285 | -0.09% | 43.5만 |
|---|
| 2025.11.12 | ₩28,339 | ₩28,379 | ₩28,339 | ₩28,352 | +0.05% | 35.9만 |
|---|
| 2025.11.11 | ₩28,365 | ₩28,419 | ₩28,339 | ₩28,379 | +0.05% | 25.9만 |
|---|
| 2025.11.10 | ₩28,312 | ₩28,339 | ₩28,292 | ₩28,298 | -0.05% | 45만 |
|---|
| 2025.11.07 | ₩28,298 | ₩28,352 | ₩28,298 | ₩28,312 | +0.05% | 38.3만 |
|---|
| 2025.11.06 | ₩28,312 | ₩28,325 | ₩28,285 | ₩28,312 | 0.00% | 35.4만 |
|---|
| 2025.11.05 | ₩28,285 | ₩28,285 | ₩28,205 | ₩28,205 | -0.28% | 29.2만 |
|---|
| 2025.11.04 | ₩28,285 | ₩28,325 | ₩28,251 | ₩28,272 | -0.05% | 37.2만 |
|---|
| 2025.11.03 | ₩28,298 | ₩28,468 | ₩28,231 | ₩28,245 | -0.19% | 34.8만 |
|---|
| 2025.10.31 | ₩28,419 | ₩28,459 | ₩28,379 | ₩28,392 | -0.09% | 39.2만 |
|---|
| 2025.10.30 | ₩28,432 | ₩28,452 | ₩28,339 | ₩28,392 | -0.14% | 46.5만 |
|---|
| 2025.10.29 | ₩28,593 | ₩28,593 | ₩28,446 | ₩28,459 | -0.47% | 76.1만 |
|---|
| 2025.10.28 | ₩28,580 | ₩28,661 | ₩28,546 | ₩28,580 | 0.00% | 76.3만 |
|---|
| 2025.10.27 | ₩28,580 | ₩28,593 | ₩28,539 | ₩28,593 | +0.05% | 32.7만 |
|---|
| 2025.10.24 | ₩28,580 | ₩28,593 | ₩28,566 | ₩28,580 | 0.00% | 53.8만 |
|---|
| 2025.10.23 | ₩28,553 | ₩28,580 | ₩28,539 | ₩28,539 | -0.05% | 28.1만 |
|---|
| 2025.10.22 | ₩28,580 | ₩28,580 | ₩28,539 | ₩28,580 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩28,606 | ₩28,716 | ₩28,566 | ₩28,580 | -0.09% | 23.1만 |
|---|
| 2025.10.20 | ₩28,566 | ₩28,580 | ₩28,539 | ₩28,553 | -0.05% | 23.9만 |
|---|
| 2025.10.17 | ₩28,231 | ₩28,553 | ₩28,231 | ₩28,513 | +1.00% | 57.1만 |
|---|
| 2025.10.16 | ₩28,513 | ₩28,580 | ₩28,472 | ₩28,580 | +0.23% | 36.2만 |
|---|
| 2025.10.15 | ₩28,513 | ₩28,553 | ₩28,432 | ₩28,486 | -0.09% | 71.8만 |
|---|
| 2025.10.14 | ₩28,419 | ₩28,513 | ₩28,392 | ₩28,472 | +0.19% | 45.9만 |
|---|
| 2025.10.13 | ₩28,405 | ₩28,446 | ₩28,381 | ₩28,419 | +0.05% | 16.8만 |
|---|
| 2025.10.10 | ₩28,352 | ₩28,452 | ₩28,339 | ₩28,339 | -0.05% | 62.1만 |
|---|