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 | ₩26,977 | ₩26,977 | ₩26,910 | ₩26,923 | -0.20% | 280.3만 |
| 2026.10.08 | ₩26,883 | ₩26,964 | ₩26,843 | ₩26,964 | +0.30% | 75.9만 |
| 2026.10.07 | ₩26,843 | ₩26,949 | ₩26,816 | ₩26,910 | +0.25% | 68만 |
| 2026.10.06 | ₩26,896 | ₩26,937 | ₩26,883 | ₩26,883 | -0.05% | 110.7만 |
| 2026.10.05 | ₩26,816 | ₩26,856 | ₩26,803 | ₩26,843 | +0.10% | 60.5만 |
| 2026.10.02 | ₩26,896 | ₩26,977 | ₩26,796 | ₩26,803 | -0.35% | 128.6만 |
| 2026.10.01 | ₩26,776 | ₩26,890 | ₩26,735 | ₩26,870 | +0.35% | 160.2만 |
| 2026.09.30 | ₩26,964 | ₩27,151 | ₩26,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,910 |
| -0.20% |
| 209.6만 |
| 2026.09.29 | ₩26,910 | ₩26,964 | ₩26,856 | ₩26,910 | 0.00% | 71.2만 |
|---|
| 2026.09.28 | ₩26,910 | ₩26,937 | ₩26,856 | ₩26,910 | 0.00% | 42.7만 |
|---|
| 2026.09.25 | ₩26,977 | ₩27,031 | ₩26,930 | ₩27,004 | +0.10% | 68.4만 |
|---|
| 2026.09.24 | ₩27,044 | ₩27,091 | ₩26,950 | ₩26,964 | -0.30% | 56.4만 |
|---|
| 2026.09.23 | ₩27,205 | ₩27,205 | ₩26,984 | ₩27,031 | -0.64% | 66.6만 |
|---|
| 2026.09.22 | ₩27,218 | ₩27,245 | ₩27,192 | ₩27,232 | +0.05% | 52만 |
|---|
| 2026.09.21 | ₩27,218 | ₩27,232 | ₩27,205 | ₩27,232 | +0.05% | 123.1만 |
|---|
| 2026.09.18 | ₩27,205 | ₩27,245 | ₩27,165 | ₩27,178 | -0.10% | 50.5만 |
|---|
| 2026.09.17 | ₩27,245 | ₩27,259 | ₩27,220 | ₩27,259 | +0.05% | 100.6만 |
|---|
| 2026.09.16 | ₩27,205 | ₩27,272 | ₩27,141 | ₩27,151 | -0.20% | 73.2만 |
|---|
| 2026.09.15 | ₩27,165 | ₩27,212 | ₩27,138 | ₩27,165 | 0.00% | 70.9만 |
|---|
| 2026.09.14 | ₩27,151 | ₩27,239 | ₩27,145 | ₩27,171 | +0.07% | 103.3만 |
|---|
| 2026.09.11 | ₩27,299 | ₩27,299 | ₩27,192 | ₩27,205 | -0.34% | 59.4만 |
|---|
| 2026.09.10 | ₩27,299 | ₩27,310 | ₩27,218 | ₩27,225 | -0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩27,433 | ₩27,530 | ₩27,377 | ₩27,393 | -0.15% | 77.8만 |
|---|
| 2026.09.08 | ₩27,460 | ₩27,534 | ₩27,420 | ₩27,433 | -0.10% | 70.4만 |
|---|
| 2026.09.04 | ₩27,460 | ₩27,535 | ₩27,420 | ₩27,446 | -0.05% | 48.4만 |
|---|
| 2026.09.03 | ₩27,500 | ₩27,527 | ₩27,460 | ₩27,473 | -0.10% | 69.5만 |
|---|
| 2026.09.02 | ₩27,420 | ₩27,446 | ₩27,393 | ₩27,433 | +0.05% | 52.9만 |
|---|
| 2026.09.01 | ₩27,473 | ₩27,567 | ₩27,393 | ₩27,393 | -0.29% | 56.8만 |
|---|
| 2026.08.31 | ₩27,607 | ₩27,675 | ₩27,520 | ₩27,607 | 0.00% | 30.6만 |
|---|
| 2026.08.28 | ₩27,755 | ₩27,755 | ₩27,594 | ₩27,594 | -0.58% | 38.7만 |
|---|
| 2026.08.27 | ₩27,715 | ₩27,755 | ₩27,701 | ₩27,708 | -0.02% | 75.1만 |
|---|
| 2026.08.26 | ₩27,715 | ₩27,742 | ₩27,701 | ₩27,728 | +0.05% | 50.6만 |
|---|
| 2026.08.25 | ₩27,715 | ₩27,755 | ₩27,648 | ₩27,755 | +0.15% | 56.1만 |
|---|
| 2026.08.24 | ₩27,648 | ₩27,675 | ₩27,634 | ₩27,648 | 0.00% | 58.5만 |
|---|
| 2026.08.21 | ₩27,648 | ₩27,654 | ₩27,621 | ₩27,634 | -0.05% | 36.8만 |
|---|
| 2026.08.20 | ₩27,648 | ₩27,814 | ₩27,634 | ₩27,648 | 0.00% | 48.3만 |
|---|
| 2026.08.19 | ₩27,728 | ₩27,742 | ₩27,661 | ₩27,715 | -0.05% | 59.3만 |
|---|
| 2026.08.18 | ₩27,634 | ₩27,688 | ₩27,621 | ₩27,675 | +0.15% | 150.5만 |
|---|
| 2026.08.17 | ₩27,675 | ₩27,701 | ₩27,661 | ₩27,661 | -0.05% | 52.8만 |
|---|
| 2026.08.14 | ₩27,742 | ₩27,927 | ₩27,661 | ₩27,688 | -0.19% | 30.6만 |
|---|
| 2026.08.13 | ₩27,728 | ₩27,779 | ₩27,728 | ₩27,728 | 0.00% | 47.3만 |
|---|
| 2026.08.12 | ₩27,701 | ₩27,701 | ₩27,654 | ₩27,668 | -0.12% | 42.9만 |
|---|
| 2026.08.11 | ₩27,648 | ₩27,672 | ₩27,628 | ₩27,634 | -0.05% | 43.4만 |
|---|
| 2026.08.10 | ₩27,661 | ₩27,688 | ₩27,607 | ₩27,614 | -0.17% | 49.9만 |
|---|
| 2026.08.07 | ₩27,715 | ₩27,791 | ₩27,675 | ₩27,701 | -0.05% | 40.1만 |
|---|
| 2026.08.06 | ₩27,661 | ₩27,675 | ₩27,621 | ₩27,634 | -0.10% | 54.9만 |
|---|
| 2026.08.05 | ₩27,688 | ₩27,715 | ₩27,675 | ₩27,701 | +0.05% | 52.4만 |
|---|
| 2026.08.04 | ₩27,675 | ₩27,715 | ₩27,668 | ₩27,695 | +0.07% | 63.1만 |
|---|
| 2026.08.03 | ₩27,594 | ₩27,621 | ₩27,581 | ₩27,601 | +0.02% | 47.4만 |
|---|
| 2026.07.31 | ₩27,661 | ₩27,675 | ₩27,621 | ₩27,661 | 0.00% | 36.5만 |
|---|
| 2026.07.30 | ₩27,715 | ₩27,728 | ₩27,688 | ₩27,695 | -0.07% | 38.5만 |
|---|
| 2026.07.29 | ₩27,661 | ₩27,721 | ₩27,621 | ₩27,661 | 0.00% | 58.3만 |
|---|
| 2026.07.28 | ₩27,661 | ₩27,728 | ₩27,661 | ₩27,701 | +0.15% | 28.7만 |
|---|
| 2026.07.27 | ₩27,661 | ₩27,668 | ₩27,634 | ₩27,661 | 0.00% | 75.9만 |
|---|
| 2026.07.24 | ₩27,594 | ₩27,657 | ₩27,594 | ₩27,621 | +0.10% | 64.5만 |
|---|
| 2026.07.23 | ₩27,581 | ₩27,621 | ₩27,567 | ₩27,594 | +0.05% | 62.9만 |
|---|
| 2026.07.22 | ₩27,688 | ₩27,696 | ₩27,654 | ₩27,668 | -0.07% | 56만 |
|---|
| 2026.07.21 | ₩27,715 | ₩27,746 | ₩27,688 | ₩27,715 | 0.00% | 37.4만 |
|---|
| 2026.07.20 | ₩27,795 | ₩27,795 | ₩27,728 | ₩27,742 | -0.19% | 42.6만 |
|---|
| 2026.07.17 | ₩27,822 | ₩27,849 | ₩27,789 | ₩27,795 | -0.10% | 28.9만 |
|---|
| 2026.07.16 | ₩27,755 | ₩27,809 | ₩27,755 | ₩27,802 | +0.17% | 58.1만 |
|---|
| 2026.07.15 | ₩27,768 | ₩27,836 | ₩27,768 | ₩27,809 | +0.14% | 46만 |
|---|
| 2026.07.14 | ₩27,715 | ₩27,755 | ₩27,701 | ₩27,728 | +0.05% | 39.3만 |
|---|
| 2026.07.13 | ₩27,728 | ₩27,742 | ₩27,648 | ₩27,661 | -0.24% | 52.1만 |
|---|
| 2026.07.10 | ₩27,782 | ₩27,956 | ₩27,721 | ₩27,742 | -0.14% | 41.6만 |
|---|
| 2026.07.09 | ₩27,768 | ₩27,830 | ₩27,768 | ₩27,795 | +0.10% | 53.7만 |
|---|
| 2026.07.08 | ₩27,755 | ₩27,806 | ₩27,701 | ₩27,755 | 0.00% | 56만 |
|---|
| 2026.07.07 | ₩27,836 | ₩27,983 | ₩27,775 | ₩27,782 | -0.19% | 37.9만 |
|---|
| 2026.07.06 | ₩27,876 | ₩27,903 | ₩27,849 | ₩27,889 | +0.05% | 94.8만 |
|---|
| 2026.07.02 | ₩27,822 | ₩27,876 | ₩27,822 | ₩27,862 | +0.14% | 59.9만 |
|---|
| 2026.07.01 | ₩27,809 | ₩27,889 | ₩27,802 | ₩27,822 | +0.05% | 55.6만 |
|---|
| 2026.06.30 | ₩27,996 | ₩28,070 | ₩27,943 | ₩27,956 | -0.14% | 147.9만 |
|---|
| 2026.06.29 | ₩28,010 | ₩28,157 | ₩27,986 | ₩28,030 | +0.07% | 57.7만 |
|---|
| 2026.06.26 | ₩27,983 | ₩28,037 | ₩27,983 | ₩28,010 | +0.10% | 51.6만 |
|---|
| 2026.06.25 | ₩27,983 | ₩28,005 | ₩27,956 | ₩27,970 | -0.05% | 82만 |
|---|
| 2026.06.24 | ₩27,929 | ₩27,970 | ₩27,923 | ₩27,929 | 0.00% | 51.7만 |
|---|
| 2026.06.23 | ₩27,862 | ₩27,903 | ₩27,814 | ₩27,869 | +0.02% | 82.2만 |
|---|
| 2026.06.22 | ₩27,836 | ₩27,876 | ₩27,795 | ₩27,849 | +0.05% | 63만 |
|---|
| 2026.06.18 | ₩27,889 | ₩27,929 | ₩27,876 | ₩27,882 | -0.02% | 160.8만 |
|---|
| 2026.06.17 | ₩27,970 | ₩28,010 | ₩27,809 | ₩27,809 | -0.58% | 120.3만 |
|---|
| 2026.06.16 | ₩27,943 | ₩27,996 | ₩27,929 | ₩27,943 | 0.00% | 55.7만 |
|---|
| 2026.06.15 | ₩27,970 | ₩27,983 | ₩27,916 | ₩27,923 | -0.17% | 56.9만 |
|---|
| 2026.06.12 | ₩27,889 | ₩27,923 | ₩27,862 | ₩27,896 | +0.02% | 60.2만 |
|---|
| 2026.06.11 | ₩27,822 | ₩27,943 | ₩27,795 | ₩27,916 | +0.34% | 74만 |
|---|
| 2026.06.10 | ₩27,836 | ₩27,889 | ₩27,775 | ₩27,795 | -0.14% | 32.6만 |
|---|
| 2026.06.09 | ₩27,809 | ₩27,822 | ₩27,762 | ₩27,822 | +0.05% | 53.5만 |
|---|
| 2026.06.08 | ₩27,795 | ₩27,815 | ₩27,758 | ₩27,768 | -0.10% | 63.9만 |
|---|
| 2026.06.05 | ₩27,809 | ₩27,809 | ₩27,742 | ₩27,755 | -0.19% | 79.3만 |
|---|
| 2026.06.04 | ₩27,903 | ₩27,929 | ₩27,878 | ₩27,889 | -0.05% | 35.3만 |
|---|
| 2026.06.03 | ₩27,849 | ₩27,862 | ₩27,829 | ₩27,862 | +0.05% | 68.7만 |
|---|
| 2026.06.02 | ₩27,929 | ₩27,929 | ₩27,889 | ₩27,889 | -0.14% | 59.4만 |
|---|
| 2026.06.01 | ₩27,849 | ₩27,909 | ₩27,815 | ₩27,903 | +0.19% | 47.7만 |
|---|
| 2026.05.29 | ₩28,023 | ₩28,077 | ₩28,023 | ₩28,050 | +0.10% | 56.4만 |
|---|
| 2026.05.28 | ₩27,970 | ₩28,043 | ₩27,956 | ₩28,010 | +0.14% | 46.7만 |
|---|
| 2026.05.27 | ₩27,970 | ₩27,994 | ₩27,950 | ₩27,983 | +0.05% | 41.5만 |
|---|
| 2026.05.26 | ₩27,970 | ₩27,970 | ₩27,916 | ₩27,943 | -0.10% | 37.3만 |
|---|
| 2026.05.22 | ₩27,903 | ₩27,916 | ₩27,836 | ₩27,869 | -0.12% | 30.4만 |
|---|
| 2026.05.21 | ₩27,795 | ₩27,889 | ₩27,768 | ₩27,869 | +0.27% | 39.5만 |
|---|
| 2026.05.20 | ₩27,742 | ₩27,884 | ₩27,728 | ₩27,862 | +0.44% | 34.4만 |
|---|
| 2026.05.19 | ₩27,728 | ₩27,764 | ₩27,688 | ₩27,715 | -0.05% | 69.5만 |
|---|
| 2026.05.18 | ₩27,849 | ₩27,872 | ₩27,775 | ₩27,795 | -0.19% | 35.5만 |
|---|
| 2026.05.15 | ₩27,836 | ₩27,849 | ₩27,797 | ₩27,822 | -0.05% | 33.9만 |
|---|
| 2026.05.14 | ₩27,983 | ₩28,003 | ₩27,929 | ₩27,929 | -0.19% | 29.5만 |
|---|
| 2026.05.13 | ₩27,943 | ₩27,970 | ₩27,896 | ₩27,970 | +0.10% | 47.2만 |
|---|
| 2026.05.12 | ₩27,956 | ₩27,956 | ₩27,923 | ₩27,936 | -0.07% | 107.1만 |
|---|
| 2026.05.11 | ₩28,023 | ₩28,050 | ₩28,002 | ₩28,003 | -0.07% | 26.9만 |
|---|
| 2026.05.08 | ₩28,050 | ₩28,076 | ₩28,037 | ₩28,050 | 0.00% | 30.4만 |
|---|
| 2026.05.07 | ₩28,104 | ₩28,104 | ₩27,976 | ₩27,996 | -0.38% | 38.5만 |
|---|
| 2026.05.06 | ₩28,064 | ₩28,077 | ₩28,037 | ₩28,057 | -0.02% | 43.5만 |
|---|
| 2026.05.05 | ₩27,970 | ₩28,007 | ₩27,956 | ₩27,970 | 0.00% | 39.9만 |
|---|
| 2026.05.04 | ₩27,943 | ₩27,970 | ₩27,862 | ₩27,943 | 0.00% | 29.7만 |
|---|
| 2026.05.01 | ₩27,996 | ₩28,057 | ₩27,976 | ₩27,996 | 0.00% | 110.8만 |
|---|
| 2026.04.30 | ₩28,090 | ₩28,117 | ₩28,064 | ₩28,104 | +0.05% | 46.2만 |
|---|
| 2026.04.29 | ₩28,090 | ₩28,117 | ₩28,007 | ₩28,050 | -0.14% | 40.5만 |
|---|
| 2026.04.28 | ₩28,117 | ₩28,144 | ₩28,102 | ₩28,144 | +0.10% | 43.5만 |
|---|
| 2026.04.27 | ₩28,198 | ₩28,204 | ₩28,137 | ₩28,171 | -0.10% | 41만 |
|---|
| 2026.04.24 | ₩28,157 | ₩28,225 | ₩28,131 | ₩28,211 | +0.19% | 35.7만 |
|---|
| 2026.04.23 | ₩28,198 | ₩28,238 | ₩28,117 | ₩28,171 | -0.10% | 42.7만 |
|---|
| 2026.04.22 | ₩28,238 | ₩28,251 | ₩28,198 | ₩28,204 | -0.12% | 42.2만 |
|---|
| 2026.04.21 | ₩28,225 | ₩28,251 | ₩28,171 | ₩28,178 | -0.17% | 41만 |
|---|
| 2026.04.20 | ₩28,278 | ₩28,278 | ₩28,238 | ₩28,265 | -0.05% | 37.4만 |
|---|
| 2026.04.17 | ₩28,292 | ₩28,312 | ₩28,251 | ₩28,265 | -0.09% | 56.6만 |
|---|
| 2026.04.16 | ₩28,238 | ₩28,238 | ₩28,157 | ₩28,157 | -0.29% | 59.7만 |
|---|
| 2026.04.15 | ₩28,211 | ₩28,218 | ₩28,171 | ₩28,211 | 0.00% | 61만 |
|---|
| 2026.04.14 | ₩28,184 | ₩28,233 | ₩28,157 | ₩28,225 | +0.14% | 45.3만 |
|---|
| 2026.04.13 | ₩28,117 | ₩28,171 | ₩28,077 | ₩28,164 | +0.17% | 34.5만 |
|---|
| 2026.04.10 | ₩28,131 | ₩28,144 | ₩28,090 | ₩28,117 | -0.05% | 38.7만 |
|---|
| 2026.04.09 | ₩28,104 | ₩28,184 | ₩28,010 | ₩28,144 | +0.14% | 40.3만 |
|---|
| 2026.04.08 | ₩28,211 | ₩28,211 | ₩28,088 | ₩28,117 | -0.33% | 35.1만 |
|---|
| 2026.04.07 | ₩28,023 | ₩28,057 | ₩27,909 | ₩28,050 | +0.10% | 75.1만 |
|---|
| 2026.04.06 | ₩27,983 | ₩28,037 | ₩27,963 | ₩27,983 | 0.00% | 43.6만 |
|---|
| 2026.04.02 | ₩27,943 | ₩28,050 | ₩27,943 | ₩28,023 | +0.29% | 48.6만 |
|---|
| 2026.04.01 | ₩27,943 | ₩28,010 | ₩27,943 | ₩27,983 | +0.14% | 34.9만 |
|---|
| 2026.03.31 | ₩28,064 | ₩28,104 | ₩28,017 | ₩28,077 | +0.05% | 67만 |
|---|
| 2026.03.30 | ₩27,970 | ₩27,996 | ₩27,932 | ₩27,943 | -0.10% | 37.9만 |
|---|
| 2026.03.27 | ₩27,809 | ₩27,869 | ₩27,775 | ₩27,849 | +0.14% | 96.3만 |
|---|
| 2026.03.26 | ₩27,943 | ₩27,970 | ₩27,822 | ₩27,829 | -0.41% | 71.7만 |
|---|
| 2026.03.25 | ₩28,037 | ₩28,061 | ₩27,990 | ₩27,996 | -0.14% | 75.7만 |
|---|
| 2026.03.24 | ₩27,916 | ₩27,996 | ₩27,903 | ₩27,943 | +0.10% | 49.9만 |
|---|
| 2026.03.23 | ₩27,970 | ₩28,070 | ₩27,929 | ₩27,996 | +0.10% | 78.6만 |
|---|
| 2026.03.20 | ₩28,010 | ₩28,010 | ₩27,882 | ₩27,903 | -0.38% | 79.1만 |
|---|
| 2026.03.19 | ₩27,956 | ₩28,117 | ₩27,943 | ₩28,097 | +0.50% | 89.9만 |
|---|
| 2026.03.18 | ₩28,144 | ₩28,171 | ₩28,037 | ₩28,043 | -0.36% | 44만 |
|---|
| 2026.03.17 | ₩28,131 | ₩28,184 | ₩28,131 | ₩28,171 | +0.14% | 71.7만 |
|---|
| 2026.03.16 | ₩28,131 | ₩28,211 | ₩28,064 | ₩28,084 | -0.17% | 42.9만 |
|---|
| 2026.03.13 | ₩28,117 | ₩28,143 | ₩27,976 | ₩28,003 | -0.41% | 59.9만 |
|---|
| 2026.03.12 | ₩28,171 | ₩28,171 | ₩28,011 | ₩28,037 | -0.48% | 151.2만 |
|---|
| 2026.03.11 | ₩28,265 | ₩28,302 | ₩28,184 | ₩28,211 | -0.19% | 58.2만 |
|---|
| 2026.03.10 | ₩28,386 | ₩28,399 | ₩28,305 | ₩28,318 | -0.24% | 46.7만 |
|---|
| 2026.03.09 | ₩28,318 | ₩28,399 | ₩28,258 | ₩28,386 | +0.24% | 60.8만 |
|---|
| 2026.03.06 | ₩28,292 | ₩28,386 | ₩28,265 | ₩28,318 | +0.09% | 46.7만 |
|---|
| 2026.03.05 | ₩28,345 | ₩28,372 | ₩28,312 | ₩28,372 | +0.09% | 77.6만 |
|---|
| 2026.03.04 | ₩28,439 | ₩28,466 | ₩28,372 | ₩28,426 | -0.05% | 49.2만 |
|---|
| 2026.03.03 | ₩28,332 | ₩28,473 | ₩28,318 | ₩28,426 | +0.33% | 39.7만 |
|---|
| 2026.03.02 | ₩28,479 | ₩28,479 | ₩28,399 | ₩28,453 | -0.09% | 86.3만 |
|---|
| 2026.02.27 | ₩28,654 | ₩28,681 | ₩28,627 | ₩28,627 | -0.09% | 40.2만 |
|---|
| 2026.02.26 | ₩28,600 | ₩28,627 | ₩28,577 | ₩28,614 | +0.05% | 27만 |
|---|
| 2026.02.25 | ₩28,573 | ₩28,614 | ₩28,560 | ₩28,560 | -0.05% | 33.2만 |
|---|
| 2026.02.24 | ₩28,600 | ₩28,624 | ₩28,573 | ₩28,607 | +0.02% | 86.6만 |
|---|
| 2026.02.23 | ₩28,573 | ₩28,640 | ₩28,573 | ₩28,627 | +0.19% | 45.7만 |
|---|
| 2026.02.20 | ₩28,573 | ₩28,583 | ₩28,540 | ₩28,560 | -0.05% | 54.2만 |
|---|
| 2026.02.19 | ₩28,533 | ₩28,573 | ₩28,520 | ₩28,546 | +0.05% | 47.2만 |
|---|
| 2026.02.18 | ₩28,533 | ₩28,560 | ₩28,520 | ₩28,540 | +0.02% | 51.9만 |
|---|
| 2026.02.17 | ₩28,533 | ₩28,573 | ₩28,533 | ₩28,560 | +0.09% | 47.2만 |
|---|
| 2026.02.13 | ₩28,560 | ₩28,571 | ₩28,520 | ₩28,553 | -0.02% | 39.1만 |
|---|
| 2026.02.12 | ₩28,453 | ₩28,493 | ₩28,439 | ₩28,486 | +0.12% | 45.7만 |
|---|
| 2026.02.11 | ₩28,399 | ₩28,446 | ₩28,390 | ₩28,412 | +0.05% | 55.2만 |
|---|
| 2026.02.10 | ₩28,479 | ₩28,490 | ₩28,439 | ₩28,446 | -0.12% | 37.5만 |
|---|
| 2026.02.09 | ₩28,412 | ₩28,438 | ₩28,399 | ₩28,412 | 0.00% | 67만 |
|---|
| 2026.02.06 | ₩28,399 | ₩28,426 | ₩28,372 | ₩28,399 | 0.00% | 128.1만 |
|---|
| 2026.02.05 | ₩28,359 | ₩28,412 | ₩28,340 | ₩28,399 | +0.14% | 116.8만 |
|---|
| 2026.02.04 | ₩28,292 | ₩28,318 | ₩28,271 | ₩28,292 | 0.00% | 66.1만 |
|---|
| 2026.02.03 | ₩28,305 | ₩28,318 | ₩28,292 | ₩28,292 | -0.05% | 51.5만 |
|---|
| 2026.02.02 | ₩28,345 | ₩28,542 | ₩28,305 | ₩28,305 | -0.14% | 50만 |
|---|
| 2026.01.30 | ₩28,439 | ₩28,479 | ₩28,432 | ₩28,466 | +0.09% | 44.7만 |
|---|
| 2026.01.29 | ₩28,412 | ₩28,453 | ₩28,386 | ₩28,426 | +0.05% | 61.8만 |
|---|
| 2026.01.28 | ₩28,439 | ₩28,439 | ₩28,386 | ₩28,412 | -0.09% | 53.3만 |
|---|
| 2026.01.27 | ₩28,412 | ₩28,439 | ₩28,411 | ₩28,426 | +0.05% | 40.7만 |
|---|
| 2026.01.26 | ₩28,426 | ₩28,426 | ₩28,399 | ₩28,419 | -0.02% | 51.3만 |
|---|
| 2026.01.23 | ₩28,372 | ₩28,412 | ₩28,347 | ₩28,399 | +0.09% | 57.7만 |
|---|
| 2026.01.22 | ₩28,372 | ₩28,392 | ₩28,349 | ₩28,379 | +0.02% | 44.9만 |
|---|
| 2026.01.21 | ₩28,372 | ₩28,399 | ₩28,325 | ₩28,392 | +0.07% | 59.8만 |
|---|
| 2026.01.20 | ₩28,318 | ₩28,345 | ₩28,292 | ₩28,292 | -0.09% | 65.3만 |
|---|
| 2026.01.16 | ₩28,386 | ₩28,412 | ₩28,345 | ₩28,372 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩28,466 | ₩28,466 | ₩28,392 | ₩28,399 | -0.24% | 61.5만 |
|---|
| 2026.01.14 | ₩28,439 | ₩28,466 | ₩28,406 | ₩28,439 | 0.00% | 67.5만 |
|---|
| 2026.01.13 | ₩28,412 | ₩28,439 | ₩28,386 | ₩28,412 | 0.00% | 81.5만 |
|---|
| 2026.01.12 | ₩28,372 | ₩28,399 | ₩28,345 | ₩28,359 | -0.05% | 42.7만 |
|---|
| 2026.01.09 | ₩28,399 | ₩28,426 | ₩28,352 | ₩28,372 | -0.09% | 94.9만 |
|---|
| 2026.01.08 | ₩28,372 | ₩28,399 | ₩28,360 | ₩28,372 | 0.00% | 41.8만 |
|---|
| 2026.01.07 | ₩28,466 | ₩28,466 | ₩28,412 | ₩28,412 | -0.19% | 49.6만 |
|---|
| 2026.01.06 | ₩28,412 | ₩28,506 | ₩28,376 | ₩28,439 | +0.09% | 58.3만 |
|---|
| 2026.01.05 | ₩28,399 | ₩28,439 | ₩28,373 | ₩28,412 | +0.05% | 47.2만 |
|---|
| 2026.01.02 | ₩28,386 | ₩28,681 | ₩28,332 | ₩28,365 | -0.07% | 60.4만 |
|---|
| 2025.12.31 | ₩28,412 | ₩28,426 | ₩28,355 | ₩28,372 | -0.14% | 49.4만 |
|---|
| 2025.12.30 | ₩28,439 | ₩28,506 | ₩28,399 | ₩28,426 | -0.05% | 35.7만 |
|---|
| 2025.12.29 | ₩28,426 | ₩28,453 | ₩28,399 | ₩28,439 | +0.05% | 65.6만 |
|---|
| 2025.12.26 | ₩28,399 | ₩28,587 | ₩28,359 | ₩28,399 | 0.00% | 45.2만 |
|---|
| 2025.12.24 | ₩28,345 | ₩28,372 | ₩28,318 | ₩28,359 | +0.05% | 35.5만 |
|---|
| 2025.12.23 | ₩28,292 | ₩28,368 | ₩28,225 | ₩28,292 | 0.00% | 81.3만 |
|---|
| 2025.12.22 | ₩28,332 | ₩28,694 | ₩28,292 | ₩28,318 | -0.05% | 64.4만 |
|---|
| 2025.12.19 | ₩28,345 | ₩28,359 | ₩28,310 | ₩28,332 | -0.05% | 116.8만 |
|---|
| 2025.12.18 | ₩28,493 | ₩28,556 | ₩28,426 | ₩28,466 | -0.09% | 53.7만 |
|---|
| 2025.12.17 | ₩28,412 | ₩28,426 | ₩28,372 | ₩28,399 | -0.05% | 68.8만 |
|---|
| 2025.12.16 | ₩28,412 | ₩28,426 | ₩28,363 | ₩28,412 | 0.00% | 55.5만 |
|---|
| 2025.12.15 | ₩28,412 | ₩28,426 | ₩28,345 | ₩28,372 | -0.14% | 31.4만 |
|---|
| 2025.12.12 | ₩28,345 | ₩28,372 | ₩28,309 | ₩28,332 | -0.05% | 39.6만 |
|---|
| 2025.12.11 | ₩28,453 | ₩28,462 | ₩28,399 | ₩28,412 | -0.14% | 37.6만 |
|---|
| 2025.12.10 | ₩28,305 | ₩28,426 | ₩28,278 | ₩28,399 | +0.33% | 49.4만 |
|---|
| 2025.12.09 | ₩28,386 | ₩28,386 | ₩28,292 | ₩28,292 | -0.33% | 44만 |
|---|
| 2025.12.08 | ₩28,386 | ₩28,386 | ₩28,305 | ₩28,345 | -0.14% | 41.1만 |
|---|
| 2025.12.05 | ₩28,386 | ₩28,426 | ₩28,365 | ₩28,372 | -0.05% | 31.5만 |
|---|
| 2025.12.04 | ₩28,426 | ₩28,453 | ₩28,332 | ₩28,426 | 0.00% | 40.3만 |
|---|
| 2025.12.03 | ₩28,439 | ₩28,479 | ₩28,426 | ₩28,453 | +0.05% | 46.6만 |
|---|
| 2025.12.02 | ₩28,412 | ₩28,426 | ₩28,372 | ₩28,399 | -0.05% | 51.8만 |
|---|
| 2025.12.01 | ₩28,386 | ₩28,638 | ₩28,359 | ₩28,372 | -0.05% | 40.3만 |
|---|
| 2025.11.28 | ₩28,560 | ₩28,619 | ₩28,540 | ₩28,560 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩28,560 | ₩28,614 | ₩28,533 | ₩28,614 | +0.19% | 75.9만 |
|---|
| 2025.11.25 | ₩28,506 | ₩28,587 | ₩28,493 | ₩28,560 | +0.19% | 41.8만 |
|---|
| 2025.11.24 | ₩28,479 | ₩28,614 | ₩28,442 | ₩28,493 | +0.05% | 45.1만 |
|---|
| 2025.11.21 | ₩28,412 | ₩28,466 | ₩28,372 | ₩28,453 | +0.14% | 44.5만 |
|---|
| 2025.11.20 | ₩28,399 | ₩28,410 | ₩28,345 | ₩28,372 | -0.09% | 30.5만 |
|---|
| 2025.11.19 | ₩28,386 | ₩28,398 | ₩28,318 | ₩28,332 | -0.19% | 28.8만 |
|---|
| 2025.11.18 | ₩28,372 | ₩28,412 | ₩28,318 | ₩28,345 | -0.09% | 54만 |
|---|
| 2025.11.17 | ₩28,332 | ₩28,520 | ₩28,292 | ₩28,292 | -0.14% | 29.6만 |
|---|
| 2025.11.14 | ₩28,345 | ₩28,372 | ₩28,292 | ₩28,292 | -0.19% | 38.4만 |
|---|
| 2025.11.13 | ₩28,359 | ₩28,383 | ₩28,325 | ₩28,332 | -0.09% | 43.5만 |
|---|
| 2025.11.12 | ₩28,386 | ₩28,426 | ₩28,386 | ₩28,399 | +0.05% | 35.9만 |
|---|
| 2025.11.11 | ₩28,412 | ₩28,466 | ₩28,386 | ₩28,426 | +0.05% | 25.9만 |
|---|
| 2025.11.10 | ₩28,359 | ₩28,386 | ₩28,339 | ₩28,345 | -0.05% | 45만 |
|---|
| 2025.11.07 | ₩28,345 | ₩28,399 | ₩28,345 | ₩28,359 | +0.05% | 38.3만 |
|---|
| 2025.11.06 | ₩28,359 | ₩28,372 | ₩28,332 | ₩28,359 | 0.00% | 35.4만 |
|---|
| 2025.11.05 | ₩28,332 | ₩28,332 | ₩28,251 | ₩28,251 | -0.28% | 29.2만 |
|---|
| 2025.11.04 | ₩28,332 | ₩28,372 | ₩28,298 | ₩28,318 | -0.05% | 37.2만 |
|---|
| 2025.11.03 | ₩28,345 | ₩28,516 | ₩28,278 | ₩28,292 | -0.19% | 34.8만 |
|---|
| 2025.10.31 | ₩28,466 | ₩28,506 | ₩28,426 | ₩28,439 | -0.09% | 39.2만 |
|---|
| 2025.10.30 | ₩28,479 | ₩28,500 | ₩28,386 | ₩28,439 | -0.14% | 46.5만 |
|---|
| 2025.10.29 | ₩28,640 | ₩28,640 | ₩28,493 | ₩28,506 | -0.47% | 76.1만 |
|---|
| 2025.10.28 | ₩28,627 | ₩28,709 | ₩28,593 | ₩28,627 | 0.00% | 76.3만 |
|---|
| 2025.10.27 | ₩28,627 | ₩28,640 | ₩28,587 | ₩28,640 | +0.05% | 32.7만 |
|---|
| 2025.10.24 | ₩28,627 | ₩28,640 | ₩28,614 | ₩28,627 | 0.00% | 53.8만 |
|---|
| 2025.10.23 | ₩28,600 | ₩28,627 | ₩28,587 | ₩28,587 | -0.05% | 28.1만 |
|---|
| 2025.10.22 | ₩28,627 | ₩28,627 | ₩28,587 | ₩28,627 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩28,654 | ₩28,764 | ₩28,614 | ₩28,627 | -0.09% | 23.1만 |
|---|
| 2025.10.20 | ₩28,614 | ₩28,627 | ₩28,587 | ₩28,600 | -0.05% | 23.9만 |
|---|
| 2025.10.17 | ₩28,278 | ₩28,600 | ₩28,278 | ₩28,560 | +1.00% | 57.1만 |
|---|
| 2025.10.16 | ₩28,560 | ₩28,627 | ₩28,520 | ₩28,627 | +0.23% | 36.2만 |
|---|
| 2025.10.15 | ₩28,560 | ₩28,600 | ₩28,479 | ₩28,533 | -0.09% | 71.8만 |
|---|
| 2025.10.14 | ₩28,466 | ₩28,560 | ₩28,439 | ₩28,520 | +0.19% | 45.9만 |
|---|
| 2025.10.13 | ₩28,453 | ₩28,493 | ₩28,428 | ₩28,466 | +0.05% | 16.8만 |
|---|
| 2025.10.10 | ₩28,399 | ₩28,500 | ₩28,386 | ₩28,386 | -0.05% | 62.1만 |
|---|