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 | ₩26,907 | ₩26,907 | ₩26,840 | ₩26,854 | -0.20% | 280.3만 |
| 2026.10.08 | ₩26,814 | ₩26,894 | ₩26,774 | ₩26,894 | +0.30% | 75.9만 |
| 2026.10.07 | ₩26,774 | ₩26,879 | ₩26,747 | ₩26,840 | +0.25% | 68만 |
| 2026.10.06 | ₩26,827 | ₩26,867 | ₩26,814 | ₩26,814 | -0.05% | 110.7만 |
| 2026.10.05 | ₩26,747 | ₩26,787 | ₩26,733 | ₩26,774 | +0.10% | 60.5만 |
| 2026.10.02 | ₩26,827 | ₩26,907 | ₩26,727 | ₩26,733 | -0.35% | 128.6만 |
| 2026.10.01 | ₩26,707 | ₩26,820 | ₩26,667 | ₩26,800 | +0.35% | 160.2만 |
| 2026.09.30 | ₩26,894 | ₩27,081 | ₩26,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,840 |
| -0.20% |
| 209.6만 |
| 2026.09.29 | ₩26,840 | ₩26,894 | ₩26,787 | ₩26,840 | 0.00% | 71.2만 |
|---|
| 2026.09.28 | ₩26,840 | ₩26,867 | ₩26,787 | ₩26,840 | 0.00% | 42.7만 |
|---|
| 2026.09.25 | ₩26,907 | ₩26,961 | ₩26,861 | ₩26,934 | +0.10% | 68.4만 |
|---|
| 2026.09.24 | ₩26,974 | ₩27,021 | ₩26,881 | ₩26,894 | -0.30% | 56.4만 |
|---|
| 2026.09.23 | ₩27,135 | ₩27,135 | ₩26,914 | ₩26,961 | -0.64% | 66.6만 |
|---|
| 2026.09.22 | ₩27,148 | ₩27,175 | ₩27,121 | ₩27,162 | +0.05% | 52만 |
|---|
| 2026.09.21 | ₩27,148 | ₩27,162 | ₩27,135 | ₩27,162 | +0.05% | 123.1만 |
|---|
| 2026.09.18 | ₩27,135 | ₩27,175 | ₩27,095 | ₩27,108 | -0.10% | 50.5만 |
|---|
| 2026.09.17 | ₩27,175 | ₩27,188 | ₩27,150 | ₩27,188 | +0.05% | 100.6만 |
|---|
| 2026.09.16 | ₩27,135 | ₩27,202 | ₩27,071 | ₩27,081 | -0.20% | 73.2만 |
|---|
| 2026.09.15 | ₩27,095 | ₩27,142 | ₩27,068 | ₩27,095 | 0.00% | 70.9만 |
|---|
| 2026.09.14 | ₩27,081 | ₩27,168 | ₩27,075 | ₩27,101 | +0.07% | 103.3만 |
|---|
| 2026.09.11 | ₩27,229 | ₩27,229 | ₩27,121 | ₩27,135 | -0.34% | 59.4만 |
|---|
| 2026.09.10 | ₩27,229 | ₩27,239 | ₩27,148 | ₩27,155 | -0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩27,362 | ₩27,459 | ₩27,306 | ₩27,322 | -0.15% | 77.8만 |
|---|
| 2026.09.08 | ₩27,389 | ₩27,463 | ₩27,349 | ₩27,362 | -0.10% | 70.4만 |
|---|
| 2026.09.04 | ₩27,389 | ₩27,464 | ₩27,349 | ₩27,376 | -0.05% | 48.4만 |
|---|
| 2026.09.03 | ₩27,429 | ₩27,456 | ₩27,389 | ₩27,402 | -0.10% | 69.5만 |
|---|
| 2026.09.02 | ₩27,349 | ₩27,376 | ₩27,322 | ₩27,362 | +0.05% | 52.9만 |
|---|
| 2026.09.01 | ₩27,402 | ₩27,496 | ₩27,322 | ₩27,322 | -0.29% | 56.8만 |
|---|
| 2026.08.31 | ₩27,536 | ₩27,603 | ₩27,449 | ₩27,536 | 0.00% | 30.6만 |
|---|
| 2026.08.28 | ₩27,683 | ₩27,683 | ₩27,523 | ₩27,523 | -0.58% | 38.7만 |
|---|
| 2026.08.27 | ₩27,643 | ₩27,683 | ₩27,630 | ₩27,637 | -0.02% | 75.1만 |
|---|
| 2026.08.26 | ₩27,643 | ₩27,670 | ₩27,630 | ₩27,657 | +0.05% | 50.6만 |
|---|
| 2026.08.25 | ₩27,643 | ₩27,683 | ₩27,576 | ₩27,683 | +0.15% | 56.1만 |
|---|
| 2026.08.24 | ₩27,576 | ₩27,603 | ₩27,563 | ₩27,576 | 0.00% | 58.5만 |
|---|
| 2026.08.21 | ₩27,576 | ₩27,583 | ₩27,550 | ₩27,563 | -0.05% | 36.8만 |
|---|
| 2026.08.20 | ₩27,576 | ₩27,742 | ₩27,563 | ₩27,576 | 0.00% | 48.3만 |
|---|
| 2026.08.19 | ₩27,657 | ₩27,670 | ₩27,590 | ₩27,643 | -0.05% | 59.3만 |
|---|
| 2026.08.18 | ₩27,563 | ₩27,617 | ₩27,550 | ₩27,603 | +0.15% | 150.5만 |
|---|
| 2026.08.17 | ₩27,603 | ₩27,630 | ₩27,590 | ₩27,590 | -0.05% | 52.8만 |
|---|
| 2026.08.14 | ₩27,670 | ₩27,855 | ₩27,590 | ₩27,617 | -0.19% | 30.6만 |
|---|
| 2026.08.13 | ₩27,657 | ₩27,708 | ₩27,657 | ₩27,657 | 0.00% | 47.3만 |
|---|
| 2026.08.12 | ₩27,630 | ₩27,630 | ₩27,583 | ₩27,596 | -0.12% | 42.9만 |
|---|
| 2026.08.11 | ₩27,576 | ₩27,600 | ₩27,556 | ₩27,563 | -0.05% | 43.4만 |
|---|
| 2026.08.10 | ₩27,590 | ₩27,617 | ₩27,536 | ₩27,543 | -0.17% | 49.9만 |
|---|
| 2026.08.07 | ₩27,643 | ₩27,720 | ₩27,603 | ₩27,630 | -0.05% | 40.1만 |
|---|
| 2026.08.06 | ₩27,590 | ₩27,603 | ₩27,550 | ₩27,563 | -0.10% | 54.9만 |
|---|
| 2026.08.05 | ₩27,617 | ₩27,643 | ₩27,603 | ₩27,630 | +0.05% | 52.4만 |
|---|
| 2026.08.04 | ₩27,603 | ₩27,643 | ₩27,596 | ₩27,623 | +0.07% | 63.1만 |
|---|
| 2026.08.03 | ₩27,523 | ₩27,550 | ₩27,509 | ₩27,530 | +0.02% | 47.4만 |
|---|
| 2026.07.31 | ₩27,590 | ₩27,603 | ₩27,550 | ₩27,590 | 0.00% | 36.5만 |
|---|
| 2026.07.30 | ₩27,643 | ₩27,657 | ₩27,617 | ₩27,623 | -0.07% | 38.5만 |
|---|
| 2026.07.29 | ₩27,590 | ₩27,650 | ₩27,550 | ₩27,590 | 0.00% | 58.3만 |
|---|
| 2026.07.28 | ₩27,590 | ₩27,657 | ₩27,590 | ₩27,630 | +0.15% | 28.7만 |
|---|
| 2026.07.27 | ₩27,590 | ₩27,596 | ₩27,563 | ₩27,590 | 0.00% | 75.9만 |
|---|
| 2026.07.24 | ₩27,523 | ₩27,586 | ₩27,523 | ₩27,550 | +0.10% | 64.5만 |
|---|
| 2026.07.23 | ₩27,509 | ₩27,550 | ₩27,496 | ₩27,523 | +0.05% | 62.9만 |
|---|
| 2026.07.22 | ₩27,617 | ₩27,625 | ₩27,583 | ₩27,596 | -0.07% | 56만 |
|---|
| 2026.07.21 | ₩27,643 | ₩27,674 | ₩27,617 | ₩27,643 | 0.00% | 37.4만 |
|---|
| 2026.07.20 | ₩27,724 | ₩27,724 | ₩27,657 | ₩27,670 | -0.19% | 42.6만 |
|---|
| 2026.07.17 | ₩27,750 | ₩27,777 | ₩27,717 | ₩27,724 | -0.10% | 28.9만 |
|---|
| 2026.07.16 | ₩27,683 | ₩27,737 | ₩27,683 | ₩27,730 | +0.17% | 58.1만 |
|---|
| 2026.07.15 | ₩27,697 | ₩27,764 | ₩27,697 | ₩27,737 | +0.14% | 46만 |
|---|
| 2026.07.14 | ₩27,643 | ₩27,683 | ₩27,630 | ₩27,657 | +0.05% | 39.3만 |
|---|
| 2026.07.13 | ₩27,657 | ₩27,670 | ₩27,576 | ₩27,590 | -0.24% | 52.1만 |
|---|
| 2026.07.10 | ₩27,710 | ₩27,884 | ₩27,650 | ₩27,670 | -0.14% | 41.6만 |
|---|
| 2026.07.09 | ₩27,697 | ₩27,758 | ₩27,697 | ₩27,724 | +0.10% | 53.7만 |
|---|
| 2026.07.08 | ₩27,683 | ₩27,734 | ₩27,630 | ₩27,683 | 0.00% | 56만 |
|---|
| 2026.07.07 | ₩27,764 | ₩27,911 | ₩27,703 | ₩27,710 | -0.19% | 37.9만 |
|---|
| 2026.07.06 | ₩27,804 | ₩27,831 | ₩27,777 | ₩27,817 | +0.05% | 94.8만 |
|---|
| 2026.07.02 | ₩27,750 | ₩27,804 | ₩27,750 | ₩27,790 | +0.14% | 59.9만 |
|---|
| 2026.07.01 | ₩27,737 | ₩27,817 | ₩27,730 | ₩27,750 | +0.05% | 55.6만 |
|---|
| 2026.06.30 | ₩27,924 | ₩27,998 | ₩27,871 | ₩27,884 | -0.14% | 147.9만 |
|---|
| 2026.06.29 | ₩27,938 | ₩28,085 | ₩27,914 | ₩27,958 | +0.07% | 57.7만 |
|---|
| 2026.06.26 | ₩27,911 | ₩27,964 | ₩27,911 | ₩27,938 | +0.10% | 51.6만 |
|---|
| 2026.06.25 | ₩27,911 | ₩27,932 | ₩27,884 | ₩27,898 | -0.05% | 82만 |
|---|
| 2026.06.24 | ₩27,857 | ₩27,898 | ₩27,851 | ₩27,857 | 0.00% | 51.7만 |
|---|
| 2026.06.23 | ₩27,790 | ₩27,831 | ₩27,742 | ₩27,797 | +0.02% | 82.2만 |
|---|
| 2026.06.22 | ₩27,764 | ₩27,804 | ₩27,724 | ₩27,777 | +0.05% | 63만 |
|---|
| 2026.06.18 | ₩27,817 | ₩27,857 | ₩27,804 | ₩27,811 | -0.02% | 160.8만 |
|---|
| 2026.06.17 | ₩27,898 | ₩27,938 | ₩27,737 | ₩27,737 | -0.58% | 120.3만 |
|---|
| 2026.06.16 | ₩27,871 | ₩27,924 | ₩27,857 | ₩27,871 | 0.00% | 55.7만 |
|---|
| 2026.06.15 | ₩27,898 | ₩27,911 | ₩27,844 | ₩27,851 | -0.17% | 56.9만 |
|---|
| 2026.06.12 | ₩27,817 | ₩27,851 | ₩27,790 | ₩27,824 | +0.02% | 60.2만 |
|---|
| 2026.06.11 | ₩27,750 | ₩27,871 | ₩27,724 | ₩27,844 | +0.34% | 74만 |
|---|
| 2026.06.10 | ₩27,764 | ₩27,817 | ₩27,703 | ₩27,724 | -0.14% | 32.6만 |
|---|
| 2026.06.09 | ₩27,737 | ₩27,750 | ₩27,690 | ₩27,750 | +0.05% | 53.5만 |
|---|
| 2026.06.08 | ₩27,724 | ₩27,744 | ₩27,686 | ₩27,697 | -0.10% | 63.9만 |
|---|
| 2026.06.05 | ₩27,737 | ₩27,737 | ₩27,670 | ₩27,683 | -0.19% | 79.3만 |
|---|
| 2026.06.04 | ₩27,831 | ₩27,857 | ₩27,807 | ₩27,817 | -0.05% | 35.3만 |
|---|
| 2026.06.03 | ₩27,777 | ₩27,790 | ₩27,757 | ₩27,790 | +0.05% | 68.7만 |
|---|
| 2026.06.02 | ₩27,857 | ₩27,857 | ₩27,817 | ₩27,817 | -0.14% | 59.4만 |
|---|
| 2026.06.01 | ₩27,777 | ₩27,837 | ₩27,744 | ₩27,831 | +0.19% | 47.7만 |
|---|
| 2026.05.29 | ₩27,951 | ₩28,005 | ₩27,951 | ₩27,978 | +0.10% | 56.4만 |
|---|
| 2026.05.28 | ₩27,898 | ₩27,971 | ₩27,884 | ₩27,938 | +0.14% | 46.7만 |
|---|
| 2026.05.27 | ₩27,898 | ₩27,922 | ₩27,877 | ₩27,911 | +0.05% | 41.5만 |
|---|
| 2026.05.26 | ₩27,898 | ₩27,898 | ₩27,844 | ₩27,871 | -0.10% | 37.3만 |
|---|
| 2026.05.22 | ₩27,831 | ₩27,844 | ₩27,764 | ₩27,797 | -0.12% | 30.4만 |
|---|
| 2026.05.21 | ₩27,724 | ₩27,817 | ₩27,697 | ₩27,797 | +0.27% | 39.5만 |
|---|
| 2026.05.20 | ₩27,670 | ₩27,812 | ₩27,657 | ₩27,790 | +0.44% | 34.4만 |
|---|
| 2026.05.19 | ₩27,657 | ₩27,693 | ₩27,617 | ₩27,643 | -0.05% | 69.5만 |
|---|
| 2026.05.18 | ₩27,777 | ₩27,800 | ₩27,703 | ₩27,724 | -0.19% | 35.5만 |
|---|
| 2026.05.15 | ₩27,764 | ₩27,777 | ₩27,725 | ₩27,750 | -0.05% | 33.9만 |
|---|
| 2026.05.14 | ₩27,911 | ₩27,931 | ₩27,857 | ₩27,857 | -0.19% | 29.5만 |
|---|
| 2026.05.13 | ₩27,871 | ₩27,898 | ₩27,824 | ₩27,898 | +0.10% | 47.2만 |
|---|
| 2026.05.12 | ₩27,884 | ₩27,884 | ₩27,851 | ₩27,864 | -0.07% | 107.1만 |
|---|
| 2026.05.11 | ₩27,951 | ₩27,978 | ₩27,930 | ₩27,931 | -0.07% | 26.9만 |
|---|
| 2026.05.08 | ₩27,978 | ₩28,003 | ₩27,964 | ₩27,978 | 0.00% | 30.4만 |
|---|
| 2026.05.07 | ₩28,031 | ₩28,031 | ₩27,904 | ₩27,924 | -0.38% | 38.5만 |
|---|
| 2026.05.06 | ₩27,991 | ₩28,005 | ₩27,964 | ₩27,984 | -0.02% | 43.5만 |
|---|
| 2026.05.05 | ₩27,898 | ₩27,935 | ₩27,884 | ₩27,898 | 0.00% | 39.9만 |
|---|
| 2026.05.04 | ₩27,871 | ₩27,898 | ₩27,790 | ₩27,871 | 0.00% | 29.7만 |
|---|
| 2026.05.01 | ₩27,924 | ₩27,984 | ₩27,904 | ₩27,924 | 0.00% | 110.8만 |
|---|
| 2026.04.30 | ₩28,018 | ₩28,045 | ₩27,991 | ₩28,031 | +0.05% | 46.2만 |
|---|
| 2026.04.29 | ₩28,018 | ₩28,045 | ₩27,935 | ₩27,978 | -0.14% | 40.5만 |
|---|
| 2026.04.28 | ₩28,045 | ₩28,071 | ₩28,030 | ₩28,071 | +0.10% | 43.5만 |
|---|
| 2026.04.27 | ₩28,125 | ₩28,132 | ₩28,065 | ₩28,098 | -0.10% | 41만 |
|---|
| 2026.04.24 | ₩28,085 | ₩28,152 | ₩28,058 | ₩28,138 | +0.19% | 35.7만 |
|---|
| 2026.04.23 | ₩28,125 | ₩28,165 | ₩28,045 | ₩28,098 | -0.10% | 42.7만 |
|---|
| 2026.04.22 | ₩28,165 | ₩28,178 | ₩28,125 | ₩28,132 | -0.12% | 42.2만 |
|---|
| 2026.04.21 | ₩28,152 | ₩28,178 | ₩28,098 | ₩28,105 | -0.17% | 41만 |
|---|
| 2026.04.20 | ₩28,205 | ₩28,205 | ₩28,165 | ₩28,192 | -0.05% | 37.4만 |
|---|
| 2026.04.17 | ₩28,219 | ₩28,239 | ₩28,178 | ₩28,192 | -0.09% | 56.6만 |
|---|
| 2026.04.16 | ₩28,165 | ₩28,165 | ₩28,085 | ₩28,085 | -0.29% | 59.7만 |
|---|
| 2026.04.15 | ₩28,138 | ₩28,145 | ₩28,098 | ₩28,138 | 0.00% | 61만 |
|---|
| 2026.04.14 | ₩28,112 | ₩28,160 | ₩28,085 | ₩28,152 | +0.14% | 45.3만 |
|---|
| 2026.04.13 | ₩28,045 | ₩28,098 | ₩28,005 | ₩28,092 | +0.17% | 34.5만 |
|---|
| 2026.04.10 | ₩28,058 | ₩28,071 | ₩28,018 | ₩28,045 | -0.05% | 38.7만 |
|---|
| 2026.04.09 | ₩28,031 | ₩28,112 | ₩27,938 | ₩28,071 | +0.14% | 40.3만 |
|---|
| 2026.04.08 | ₩28,138 | ₩28,138 | ₩28,015 | ₩28,045 | -0.33% | 35.1만 |
|---|
| 2026.04.07 | ₩27,951 | ₩27,984 | ₩27,837 | ₩27,978 | +0.10% | 75.1만 |
|---|
| 2026.04.06 | ₩27,911 | ₩27,964 | ₩27,891 | ₩27,911 | 0.00% | 43.6만 |
|---|
| 2026.04.02 | ₩27,871 | ₩27,978 | ₩27,871 | ₩27,951 | +0.29% | 48.6만 |
|---|
| 2026.04.01 | ₩27,871 | ₩27,938 | ₩27,871 | ₩27,911 | +0.14% | 34.9만 |
|---|
| 2026.03.31 | ₩27,991 | ₩28,031 | ₩27,944 | ₩28,005 | +0.05% | 67만 |
|---|
| 2026.03.30 | ₩27,898 | ₩27,924 | ₩27,860 | ₩27,871 | -0.10% | 37.9만 |
|---|
| 2026.03.27 | ₩27,737 | ₩27,797 | ₩27,703 | ₩27,777 | +0.14% | 96.3만 |
|---|
| 2026.03.26 | ₩27,871 | ₩27,898 | ₩27,750 | ₩27,757 | -0.41% | 71.7만 |
|---|
| 2026.03.25 | ₩27,964 | ₩27,988 | ₩27,918 | ₩27,924 | -0.14% | 75.7만 |
|---|
| 2026.03.24 | ₩27,844 | ₩27,924 | ₩27,831 | ₩27,871 | +0.10% | 49.9만 |
|---|
| 2026.03.23 | ₩27,898 | ₩27,998 | ₩27,857 | ₩27,924 | +0.10% | 78.6만 |
|---|
| 2026.03.20 | ₩27,938 | ₩27,938 | ₩27,811 | ₩27,831 | -0.38% | 79.1만 |
|---|
| 2026.03.19 | ₩27,884 | ₩28,045 | ₩27,871 | ₩28,025 | +0.50% | 89.9만 |
|---|
| 2026.03.18 | ₩28,071 | ₩28,098 | ₩27,964 | ₩27,971 | -0.36% | 44만 |
|---|
| 2026.03.17 | ₩28,058 | ₩28,112 | ₩28,058 | ₩28,098 | +0.14% | 71.7만 |
|---|
| 2026.03.16 | ₩28,058 | ₩28,138 | ₩27,991 | ₩28,011 | -0.17% | 42.9만 |
|---|
| 2026.03.13 | ₩28,045 | ₩28,070 | ₩27,904 | ₩27,931 | -0.41% | 59.9만 |
|---|
| 2026.03.12 | ₩28,098 | ₩28,098 | ₩27,939 | ₩27,964 | -0.48% | 151.2만 |
|---|
| 2026.03.11 | ₩28,192 | ₩28,229 | ₩28,112 | ₩28,138 | -0.19% | 58.2만 |
|---|
| 2026.03.10 | ₩28,312 | ₩28,326 | ₩28,232 | ₩28,245 | -0.24% | 46.7만 |
|---|
| 2026.03.09 | ₩28,245 | ₩28,326 | ₩28,185 | ₩28,312 | +0.24% | 60.8만 |
|---|
| 2026.03.06 | ₩28,219 | ₩28,312 | ₩28,192 | ₩28,245 | +0.09% | 46.7만 |
|---|
| 2026.03.05 | ₩28,272 | ₩28,299 | ₩28,239 | ₩28,299 | +0.09% | 77.6만 |
|---|
| 2026.03.04 | ₩28,366 | ₩28,393 | ₩28,299 | ₩28,352 | -0.05% | 49.2만 |
|---|
| 2026.03.03 | ₩28,259 | ₩28,399 | ₩28,245 | ₩28,352 | +0.33% | 39.7만 |
|---|
| 2026.03.02 | ₩28,406 | ₩28,406 | ₩28,326 | ₩28,379 | -0.09% | 86.3만 |
|---|
| 2026.02.27 | ₩28,580 | ₩28,607 | ₩28,553 | ₩28,553 | -0.09% | 40.2만 |
|---|
| 2026.02.26 | ₩28,526 | ₩28,553 | ₩28,504 | ₩28,540 | +0.05% | 27만 |
|---|
| 2026.02.25 | ₩28,500 | ₩28,540 | ₩28,486 | ₩28,486 | -0.05% | 33.2만 |
|---|
| 2026.02.24 | ₩28,526 | ₩28,550 | ₩28,500 | ₩28,533 | +0.02% | 86.6만 |
|---|
| 2026.02.23 | ₩28,500 | ₩28,567 | ₩28,500 | ₩28,553 | +0.19% | 45.7만 |
|---|
| 2026.02.20 | ₩28,500 | ₩28,509 | ₩28,466 | ₩28,486 | -0.05% | 54.2만 |
|---|
| 2026.02.19 | ₩28,459 | ₩28,500 | ₩28,446 | ₩28,473 | +0.05% | 47.2만 |
|---|
| 2026.02.18 | ₩28,459 | ₩28,486 | ₩28,446 | ₩28,466 | +0.02% | 51.9만 |
|---|
| 2026.02.17 | ₩28,459 | ₩28,500 | ₩28,459 | ₩28,486 | +0.09% | 47.2만 |
|---|
| 2026.02.13 | ₩28,486 | ₩28,497 | ₩28,446 | ₩28,480 | -0.02% | 39.1만 |
|---|
| 2026.02.12 | ₩28,379 | ₩28,419 | ₩28,366 | ₩28,413 | +0.12% | 45.7만 |
|---|
| 2026.02.11 | ₩28,326 | ₩28,373 | ₩28,316 | ₩28,339 | +0.05% | 55.2만 |
|---|
| 2026.02.10 | ₩28,406 | ₩28,417 | ₩28,366 | ₩28,373 | -0.12% | 37.5만 |
|---|
| 2026.02.09 | ₩28,339 | ₩28,364 | ₩28,326 | ₩28,339 | 0.00% | 67만 |
|---|
| 2026.02.06 | ₩28,326 | ₩28,352 | ₩28,299 | ₩28,326 | 0.00% | 128.1만 |
|---|
| 2026.02.05 | ₩28,286 | ₩28,339 | ₩28,267 | ₩28,326 | +0.14% | 116.8만 |
|---|
| 2026.02.04 | ₩28,219 | ₩28,245 | ₩28,199 | ₩28,219 | 0.00% | 66.1만 |
|---|
| 2026.02.03 | ₩28,232 | ₩28,245 | ₩28,219 | ₩28,219 | -0.05% | 51.5만 |
|---|
| 2026.02.02 | ₩28,272 | ₩28,469 | ₩28,232 | ₩28,232 | -0.14% | 50만 |
|---|
| 2026.01.30 | ₩28,366 | ₩28,406 | ₩28,359 | ₩28,393 | +0.09% | 44.7만 |
|---|
| 2026.01.29 | ₩28,339 | ₩28,379 | ₩28,312 | ₩28,352 | +0.05% | 61.8만 |
|---|
| 2026.01.28 | ₩28,366 | ₩28,366 | ₩28,312 | ₩28,339 | -0.09% | 53.3만 |
|---|
| 2026.01.27 | ₩28,339 | ₩28,366 | ₩28,338 | ₩28,352 | +0.05% | 40.7만 |
|---|
| 2026.01.26 | ₩28,352 | ₩28,352 | ₩28,326 | ₩28,346 | -0.02% | 51.3만 |
|---|
| 2026.01.23 | ₩28,299 | ₩28,339 | ₩28,273 | ₩28,326 | +0.09% | 57.7만 |
|---|
| 2026.01.22 | ₩28,299 | ₩28,319 | ₩28,276 | ₩28,306 | +0.02% | 44.9만 |
|---|
| 2026.01.21 | ₩28,299 | ₩28,326 | ₩28,252 | ₩28,319 | +0.07% | 59.8만 |
|---|
| 2026.01.20 | ₩28,245 | ₩28,272 | ₩28,219 | ₩28,219 | -0.09% | 65.3만 |
|---|
| 2026.01.16 | ₩28,312 | ₩28,339 | ₩28,272 | ₩28,299 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩28,393 | ₩28,393 | ₩28,319 | ₩28,326 | -0.24% | 61.5만 |
|---|
| 2026.01.14 | ₩28,366 | ₩28,393 | ₩28,332 | ₩28,366 | 0.00% | 67.5만 |
|---|
| 2026.01.13 | ₩28,339 | ₩28,366 | ₩28,312 | ₩28,339 | 0.00% | 81.5만 |
|---|
| 2026.01.12 | ₩28,299 | ₩28,326 | ₩28,272 | ₩28,286 | -0.05% | 42.7만 |
|---|
| 2026.01.09 | ₩28,326 | ₩28,352 | ₩28,279 | ₩28,299 | -0.09% | 94.9만 |
|---|
| 2026.01.08 | ₩28,299 | ₩28,326 | ₩28,287 | ₩28,299 | 0.00% | 41.8만 |
|---|
| 2026.01.07 | ₩28,393 | ₩28,393 | ₩28,339 | ₩28,339 | -0.19% | 49.6만 |
|---|
| 2026.01.06 | ₩28,339 | ₩28,433 | ₩28,303 | ₩28,366 | +0.09% | 58.3만 |
|---|
| 2026.01.05 | ₩28,326 | ₩28,366 | ₩28,300 | ₩28,339 | +0.05% | 47.2만 |
|---|
| 2026.01.02 | ₩28,312 | ₩28,607 | ₩28,259 | ₩28,292 | -0.07% | 60.4만 |
|---|
| 2025.12.31 | ₩28,339 | ₩28,352 | ₩28,282 | ₩28,299 | -0.14% | 49.4만 |
|---|
| 2025.12.30 | ₩28,366 | ₩28,433 | ₩28,326 | ₩28,352 | -0.05% | 35.7만 |
|---|
| 2025.12.29 | ₩28,352 | ₩28,379 | ₩28,326 | ₩28,366 | +0.05% | 65.6만 |
|---|
| 2025.12.26 | ₩28,326 | ₩28,513 | ₩28,286 | ₩28,326 | 0.00% | 45.2만 |
|---|
| 2025.12.24 | ₩28,272 | ₩28,299 | ₩28,245 | ₩28,286 | +0.05% | 35.5만 |
|---|
| 2025.12.23 | ₩28,219 | ₩28,295 | ₩28,152 | ₩28,219 | 0.00% | 81.3만 |
|---|
| 2025.12.22 | ₩28,259 | ₩28,620 | ₩28,219 | ₩28,245 | -0.05% | 64.4만 |
|---|
| 2025.12.19 | ₩28,272 | ₩28,286 | ₩28,237 | ₩28,259 | -0.05% | 116.8만 |
|---|
| 2025.12.18 | ₩28,419 | ₩28,482 | ₩28,352 | ₩28,393 | -0.09% | 53.7만 |
|---|
| 2025.12.17 | ₩28,339 | ₩28,352 | ₩28,299 | ₩28,326 | -0.05% | 68.8만 |
|---|
| 2025.12.16 | ₩28,339 | ₩28,352 | ₩28,290 | ₩28,339 | 0.00% | 55.5만 |
|---|
| 2025.12.15 | ₩28,339 | ₩28,352 | ₩28,272 | ₩28,299 | -0.14% | 31.4만 |
|---|
| 2025.12.12 | ₩28,272 | ₩28,299 | ₩28,236 | ₩28,259 | -0.05% | 39.6만 |
|---|
| 2025.12.11 | ₩28,379 | ₩28,389 | ₩28,326 | ₩28,339 | -0.14% | 37.6만 |
|---|
| 2025.12.10 | ₩28,232 | ₩28,352 | ₩28,205 | ₩28,326 | +0.33% | 49.4만 |
|---|
| 2025.12.09 | ₩28,312 | ₩28,312 | ₩28,219 | ₩28,219 | -0.33% | 44만 |
|---|
| 2025.12.08 | ₩28,312 | ₩28,312 | ₩28,232 | ₩28,272 | -0.14% | 41.1만 |
|---|
| 2025.12.05 | ₩28,312 | ₩28,352 | ₩28,292 | ₩28,299 | -0.05% | 31.5만 |
|---|
| 2025.12.04 | ₩28,352 | ₩28,379 | ₩28,259 | ₩28,352 | 0.00% | 40.3만 |
|---|
| 2025.12.03 | ₩28,366 | ₩28,406 | ₩28,352 | ₩28,379 | +0.05% | 46.6만 |
|---|
| 2025.12.02 | ₩28,339 | ₩28,352 | ₩28,299 | ₩28,326 | -0.05% | 51.8만 |
|---|
| 2025.12.01 | ₩28,312 | ₩28,564 | ₩28,286 | ₩28,299 | -0.05% | 40.3만 |
|---|
| 2025.11.28 | ₩28,486 | ₩28,545 | ₩28,466 | ₩28,486 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩28,486 | ₩28,540 | ₩28,459 | ₩28,540 | +0.19% | 75.9만 |
|---|
| 2025.11.25 | ₩28,433 | ₩28,513 | ₩28,419 | ₩28,486 | +0.19% | 41.8만 |
|---|
| 2025.11.24 | ₩28,406 | ₩28,540 | ₩28,368 | ₩28,419 | +0.05% | 45.1만 |
|---|
| 2025.11.21 | ₩28,339 | ₩28,393 | ₩28,299 | ₩28,379 | +0.14% | 44.5만 |
|---|
| 2025.11.20 | ₩28,326 | ₩28,336 | ₩28,272 | ₩28,299 | -0.09% | 30.5만 |
|---|
| 2025.11.19 | ₩28,312 | ₩28,324 | ₩28,245 | ₩28,259 | -0.19% | 28.8만 |
|---|
| 2025.11.18 | ₩28,299 | ₩28,339 | ₩28,245 | ₩28,272 | -0.09% | 54만 |
|---|
| 2025.11.17 | ₩28,259 | ₩28,446 | ₩28,219 | ₩28,219 | -0.14% | 29.6만 |
|---|
| 2025.11.14 | ₩28,272 | ₩28,299 | ₩28,219 | ₩28,219 | -0.19% | 38.4만 |
|---|
| 2025.11.13 | ₩28,286 | ₩28,310 | ₩28,252 | ₩28,259 | -0.09% | 43.5만 |
|---|
| 2025.11.12 | ₩28,312 | ₩28,352 | ₩28,312 | ₩28,326 | +0.05% | 35.9만 |
|---|
| 2025.11.11 | ₩28,339 | ₩28,393 | ₩28,312 | ₩28,352 | +0.05% | 25.9만 |
|---|
| 2025.11.10 | ₩28,286 | ₩28,312 | ₩28,265 | ₩28,272 | -0.05% | 45만 |
|---|
| 2025.11.07 | ₩28,272 | ₩28,326 | ₩28,272 | ₩28,286 | +0.05% | 38.3만 |
|---|
| 2025.11.06 | ₩28,286 | ₩28,299 | ₩28,259 | ₩28,286 | 0.00% | 35.4만 |
|---|
| 2025.11.05 | ₩28,259 | ₩28,259 | ₩28,178 | ₩28,178 | -0.28% | 29.2만 |
|---|
| 2025.11.04 | ₩28,259 | ₩28,299 | ₩28,225 | ₩28,245 | -0.05% | 37.2만 |
|---|
| 2025.11.03 | ₩28,272 | ₩28,442 | ₩28,205 | ₩28,219 | -0.19% | 34.8만 |
|---|
| 2025.10.31 | ₩28,393 | ₩28,433 | ₩28,352 | ₩28,366 | -0.09% | 39.2만 |
|---|
| 2025.10.30 | ₩28,406 | ₩28,426 | ₩28,312 | ₩28,366 | -0.14% | 46.5만 |
|---|
| 2025.10.29 | ₩28,567 | ₩28,567 | ₩28,419 | ₩28,433 | -0.47% | 76.1만 |
|---|
| 2025.10.28 | ₩28,553 | ₩28,635 | ₩28,520 | ₩28,553 | 0.00% | 76.3만 |
|---|
| 2025.10.27 | ₩28,553 | ₩28,567 | ₩28,513 | ₩28,567 | +0.05% | 32.7만 |
|---|
| 2025.10.24 | ₩28,553 | ₩28,567 | ₩28,540 | ₩28,553 | 0.00% | 53.8만 |
|---|
| 2025.10.23 | ₩28,526 | ₩28,553 | ₩28,513 | ₩28,513 | -0.05% | 28.1만 |
|---|
| 2025.10.22 | ₩28,553 | ₩28,553 | ₩28,513 | ₩28,553 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩28,580 | ₩28,690 | ₩28,540 | ₩28,553 | -0.09% | 23.1만 |
|---|
| 2025.10.20 | ₩28,540 | ₩28,553 | ₩28,513 | ₩28,526 | -0.05% | 23.9만 |
|---|
| 2025.10.17 | ₩28,205 | ₩28,526 | ₩28,205 | ₩28,486 | +1.00% | 57.1만 |
|---|
| 2025.10.16 | ₩28,486 | ₩28,553 | ₩28,446 | ₩28,553 | +0.23% | 36.2만 |
|---|
| 2025.10.15 | ₩28,486 | ₩28,526 | ₩28,406 | ₩28,459 | -0.09% | 71.8만 |
|---|
| 2025.10.14 | ₩28,393 | ₩28,486 | ₩28,366 | ₩28,446 | +0.19% | 45.9만 |
|---|
| 2025.10.13 | ₩28,379 | ₩28,419 | ₩28,355 | ₩28,393 | +0.05% | 16.8만 |
|---|
| 2025.10.10 | ₩28,326 | ₩28,426 | ₩28,312 | ₩28,312 | -0.05% | 62.1만 |
|---|