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 | ₩26,969 | ₩26,969 | ₩26,902 | ₩26,915 | -0.20% | 280.3만 |
| 2026.10.08 | ₩26,875 | ₩26,956 | ₩26,835 | ₩26,956 | +0.30% | 75.9만 |
| 2026.10.07 | ₩26,835 | ₩26,941 | ₩26,808 | ₩26,902 | +0.25% | 68만 |
| 2026.10.06 | ₩26,888 | ₩26,929 | ₩26,875 | ₩26,875 | -0.05% | 110.7만 |
| 2026.10.05 | ₩26,808 | ₩26,848 | ₩26,795 | ₩26,835 | +0.10% | 60.5만 |
| 2026.10.02 | ₩26,888 | ₩26,969 | ₩26,788 | ₩26,795 | -0.35% | 128.6만 |
| 2026.10.01 | ₩26,768 | ₩26,882 | ₩26,728 | ₩26,862 | +0.35% | 160.2만 |
| 2026.09.30 | ₩26,956 | ₩27,143 | ₩26,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,902 |
| -0.20% |
| 209.6만 |
| 2026.09.29 | ₩26,902 | ₩26,956 | ₩26,848 | ₩26,902 | 0.00% | 71.2만 |
|---|
| 2026.09.28 | ₩26,902 | ₩26,929 | ₩26,848 | ₩26,902 | 0.00% | 42.7만 |
|---|
| 2026.09.25 | ₩26,969 | ₩27,023 | ₩26,922 | ₩26,996 | +0.10% | 68.4만 |
|---|
| 2026.09.24 | ₩27,036 | ₩27,083 | ₩26,942 | ₩26,956 | -0.30% | 56.4만 |
|---|
| 2026.09.23 | ₩27,197 | ₩27,197 | ₩26,976 | ₩27,023 | -0.64% | 66.6만 |
|---|
| 2026.09.22 | ₩27,210 | ₩27,237 | ₩27,183 | ₩27,224 | +0.05% | 52만 |
|---|
| 2026.09.21 | ₩27,210 | ₩27,224 | ₩27,197 | ₩27,224 | +0.05% | 123.1만 |
|---|
| 2026.09.18 | ₩27,197 | ₩27,237 | ₩27,157 | ₩27,170 | -0.10% | 50.5만 |
|---|
| 2026.09.17 | ₩27,237 | ₩27,251 | ₩27,212 | ₩27,251 | +0.05% | 100.6만 |
|---|
| 2026.09.16 | ₩27,197 | ₩27,264 | ₩27,133 | ₩27,143 | -0.20% | 73.2만 |
|---|
| 2026.09.15 | ₩27,157 | ₩27,204 | ₩27,130 | ₩27,157 | 0.00% | 70.9만 |
|---|
| 2026.09.14 | ₩27,143 | ₩27,230 | ₩27,137 | ₩27,163 | +0.07% | 103.3만 |
|---|
| 2026.09.11 | ₩27,291 | ₩27,291 | ₩27,183 | ₩27,197 | -0.34% | 59.4만 |
|---|
| 2026.09.10 | ₩27,291 | ₩27,302 | ₩27,210 | ₩27,217 | -0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩27,425 | ₩27,521 | ₩27,369 | ₩27,385 | -0.15% | 77.8만 |
|---|
| 2026.09.08 | ₩27,452 | ₩27,525 | ₩27,411 | ₩27,425 | -0.10% | 70.4만 |
|---|
| 2026.09.04 | ₩27,452 | ₩27,527 | ₩27,411 | ₩27,438 | -0.05% | 48.4만 |
|---|
| 2026.09.03 | ₩27,492 | ₩27,519 | ₩27,452 | ₩27,465 | -0.10% | 69.5만 |
|---|
| 2026.09.02 | ₩27,411 | ₩27,438 | ₩27,385 | ₩27,425 | +0.05% | 52.9만 |
|---|
| 2026.09.01 | ₩27,465 | ₩27,559 | ₩27,385 | ₩27,385 | -0.29% | 56.8만 |
|---|
| 2026.08.31 | ₩27,599 | ₩27,666 | ₩27,512 | ₩27,599 | 0.00% | 30.6만 |
|---|
| 2026.08.28 | ₩27,747 | ₩27,747 | ₩27,586 | ₩27,586 | -0.58% | 38.7만 |
|---|
| 2026.08.27 | ₩27,707 | ₩27,747 | ₩27,693 | ₩27,700 | -0.02% | 75.1만 |
|---|
| 2026.08.26 | ₩27,707 | ₩27,733 | ₩27,693 | ₩27,720 | +0.05% | 50.6만 |
|---|
| 2026.08.25 | ₩27,707 | ₩27,747 | ₩27,639 | ₩27,747 | +0.15% | 56.1만 |
|---|
| 2026.08.24 | ₩27,639 | ₩27,666 | ₩27,626 | ₩27,639 | 0.00% | 58.5만 |
|---|
| 2026.08.21 | ₩27,639 | ₩27,646 | ₩27,613 | ₩27,626 | -0.05% | 36.8만 |
|---|
| 2026.08.20 | ₩27,639 | ₩27,806 | ₩27,626 | ₩27,639 | 0.00% | 48.3만 |
|---|
| 2026.08.19 | ₩27,720 | ₩27,733 | ₩27,653 | ₩27,707 | -0.05% | 59.3만 |
|---|
| 2026.08.18 | ₩27,626 | ₩27,680 | ₩27,613 | ₩27,666 | +0.15% | 150.5만 |
|---|
| 2026.08.17 | ₩27,666 | ₩27,693 | ₩27,653 | ₩27,653 | -0.05% | 52.8만 |
|---|
| 2026.08.14 | ₩27,733 | ₩27,918 | ₩27,653 | ₩27,680 | -0.19% | 30.6만 |
|---|
| 2026.08.13 | ₩27,720 | ₩27,771 | ₩27,720 | ₩27,720 | 0.00% | 47.3만 |
|---|
| 2026.08.12 | ₩27,693 | ₩27,693 | ₩27,646 | ₩27,660 | -0.12% | 42.9만 |
|---|
| 2026.08.11 | ₩27,639 | ₩27,664 | ₩27,619 | ₩27,626 | -0.05% | 43.4만 |
|---|
| 2026.08.10 | ₩27,653 | ₩27,680 | ₩27,599 | ₩27,606 | -0.17% | 49.9만 |
|---|
| 2026.08.07 | ₩27,707 | ₩27,783 | ₩27,666 | ₩27,693 | -0.05% | 40.1만 |
|---|
| 2026.08.06 | ₩27,653 | ₩27,666 | ₩27,613 | ₩27,626 | -0.10% | 54.9만 |
|---|
| 2026.08.05 | ₩27,680 | ₩27,707 | ₩27,666 | ₩27,693 | +0.05% | 52.4만 |
|---|
| 2026.08.04 | ₩27,666 | ₩27,707 | ₩27,660 | ₩27,686 | +0.07% | 63.1만 |
|---|
| 2026.08.03 | ₩27,586 | ₩27,613 | ₩27,572 | ₩27,593 | +0.02% | 47.4만 |
|---|
| 2026.07.31 | ₩27,653 | ₩27,666 | ₩27,613 | ₩27,653 | 0.00% | 36.5만 |
|---|
| 2026.07.30 | ₩27,707 | ₩27,720 | ₩27,680 | ₩27,686 | -0.07% | 38.5만 |
|---|
| 2026.07.29 | ₩27,653 | ₩27,713 | ₩27,613 | ₩27,653 | 0.00% | 58.3만 |
|---|
| 2026.07.28 | ₩27,653 | ₩27,720 | ₩27,653 | ₩27,693 | +0.15% | 28.7만 |
|---|
| 2026.07.27 | ₩27,653 | ₩27,660 | ₩27,626 | ₩27,653 | 0.00% | 75.9만 |
|---|
| 2026.07.24 | ₩27,586 | ₩27,649 | ₩27,586 | ₩27,613 | +0.10% | 64.5만 |
|---|
| 2026.07.23 | ₩27,572 | ₩27,613 | ₩27,559 | ₩27,586 | +0.05% | 62.9만 |
|---|
| 2026.07.22 | ₩27,680 | ₩27,688 | ₩27,646 | ₩27,660 | -0.07% | 56만 |
|---|
| 2026.07.21 | ₩27,707 | ₩27,737 | ₩27,680 | ₩27,707 | 0.00% | 37.4만 |
|---|
| 2026.07.20 | ₩27,787 | ₩27,787 | ₩27,720 | ₩27,733 | -0.19% | 42.6만 |
|---|
| 2026.07.17 | ₩27,814 | ₩27,841 | ₩27,780 | ₩27,787 | -0.10% | 28.9만 |
|---|
| 2026.07.16 | ₩27,747 | ₩27,800 | ₩27,747 | ₩27,794 | +0.17% | 58.1만 |
|---|
| 2026.07.15 | ₩27,760 | ₩27,827 | ₩27,760 | ₩27,800 | +0.14% | 46만 |
|---|
| 2026.07.14 | ₩27,707 | ₩27,747 | ₩27,693 | ₩27,720 | +0.05% | 39.3만 |
|---|
| 2026.07.13 | ₩27,720 | ₩27,733 | ₩27,639 | ₩27,653 | -0.24% | 52.1만 |
|---|
| 2026.07.10 | ₩27,774 | ₩27,948 | ₩27,713 | ₩27,733 | -0.14% | 41.6만 |
|---|
| 2026.07.09 | ₩27,760 | ₩27,822 | ₩27,760 | ₩27,787 | +0.10% | 53.7만 |
|---|
| 2026.07.08 | ₩27,747 | ₩27,798 | ₩27,693 | ₩27,747 | 0.00% | 56만 |
|---|
| 2026.07.07 | ₩27,827 | ₩27,975 | ₩27,767 | ₩27,774 | -0.19% | 37.9만 |
|---|
| 2026.07.06 | ₩27,867 | ₩27,894 | ₩27,841 | ₩27,881 | +0.05% | 94.8만 |
|---|
| 2026.07.02 | ₩27,814 | ₩27,867 | ₩27,814 | ₩27,854 | +0.14% | 59.9만 |
|---|
| 2026.07.01 | ₩27,800 | ₩27,881 | ₩27,794 | ₩27,814 | +0.05% | 55.6만 |
|---|
| 2026.06.30 | ₩27,988 | ₩28,062 | ₩27,934 | ₩27,948 | -0.14% | 147.9만 |
|---|
| 2026.06.29 | ₩28,002 | ₩28,149 | ₩27,977 | ₩28,022 | +0.07% | 57.7만 |
|---|
| 2026.06.26 | ₩27,975 | ₩28,028 | ₩27,975 | ₩28,002 | +0.10% | 51.6만 |
|---|
| 2026.06.25 | ₩27,975 | ₩27,996 | ₩27,948 | ₩27,961 | -0.05% | 82만 |
|---|
| 2026.06.24 | ₩27,921 | ₩27,961 | ₩27,914 | ₩27,921 | 0.00% | 51.7만 |
|---|
| 2026.06.23 | ₩27,854 | ₩27,894 | ₩27,806 | ₩27,861 | +0.02% | 82.2만 |
|---|
| 2026.06.22 | ₩27,827 | ₩27,867 | ₩27,787 | ₩27,841 | +0.05% | 63만 |
|---|
| 2026.06.18 | ₩27,881 | ₩27,921 | ₩27,867 | ₩27,874 | -0.02% | 160.8만 |
|---|
| 2026.06.17 | ₩27,961 | ₩28,002 | ₩27,800 | ₩27,800 | -0.58% | 120.3만 |
|---|
| 2026.06.16 | ₩27,934 | ₩27,988 | ₩27,921 | ₩27,934 | 0.00% | 55.7만 |
|---|
| 2026.06.15 | ₩27,961 | ₩27,975 | ₩27,908 | ₩27,914 | -0.17% | 56.9만 |
|---|
| 2026.06.12 | ₩27,881 | ₩27,914 | ₩27,854 | ₩27,888 | +0.02% | 60.2만 |
|---|
| 2026.06.11 | ₩27,814 | ₩27,934 | ₩27,787 | ₩27,908 | +0.34% | 74만 |
|---|
| 2026.06.10 | ₩27,827 | ₩27,881 | ₩27,767 | ₩27,787 | -0.14% | 32.6만 |
|---|
| 2026.06.09 | ₩27,800 | ₩27,814 | ₩27,753 | ₩27,814 | +0.05% | 53.5만 |
|---|
| 2026.06.08 | ₩27,787 | ₩27,807 | ₩27,749 | ₩27,760 | -0.10% | 63.9만 |
|---|
| 2026.06.05 | ₩27,800 | ₩27,800 | ₩27,733 | ₩27,747 | -0.19% | 79.3만 |
|---|
| 2026.06.04 | ₩27,894 | ₩27,921 | ₩27,870 | ₩27,881 | -0.05% | 35.3만 |
|---|
| 2026.06.03 | ₩27,841 | ₩27,854 | ₩27,820 | ₩27,854 | +0.05% | 68.7만 |
|---|
| 2026.06.02 | ₩27,921 | ₩27,921 | ₩27,881 | ₩27,881 | -0.14% | 59.4만 |
|---|
| 2026.06.01 | ₩27,841 | ₩27,901 | ₩27,807 | ₩27,894 | +0.19% | 47.7만 |
|---|
| 2026.05.29 | ₩28,015 | ₩28,069 | ₩28,015 | ₩28,042 | +0.10% | 56.4만 |
|---|
| 2026.05.28 | ₩27,961 | ₩28,035 | ₩27,948 | ₩28,002 | +0.14% | 46.7만 |
|---|
| 2026.05.27 | ₩27,961 | ₩27,985 | ₩27,941 | ₩27,975 | +0.05% | 41.5만 |
|---|
| 2026.05.26 | ₩27,961 | ₩27,961 | ₩27,908 | ₩27,934 | -0.10% | 37.3만 |
|---|
| 2026.05.22 | ₩27,894 | ₩27,908 | ₩27,827 | ₩27,861 | -0.12% | 30.4만 |
|---|
| 2026.05.21 | ₩27,787 | ₩27,881 | ₩27,760 | ₩27,861 | +0.27% | 39.5만 |
|---|
| 2026.05.20 | ₩27,733 | ₩27,875 | ₩27,720 | ₩27,854 | +0.44% | 34.4만 |
|---|
| 2026.05.19 | ₩27,720 | ₩27,756 | ₩27,680 | ₩27,707 | -0.05% | 69.5만 |
|---|
| 2026.05.18 | ₩27,841 | ₩27,863 | ₩27,767 | ₩27,787 | -0.19% | 35.5만 |
|---|
| 2026.05.15 | ₩27,827 | ₩27,841 | ₩27,788 | ₩27,814 | -0.05% | 33.9만 |
|---|
| 2026.05.14 | ₩27,975 | ₩27,995 | ₩27,921 | ₩27,921 | -0.19% | 29.5만 |
|---|
| 2026.05.13 | ₩27,934 | ₩27,961 | ₩27,888 | ₩27,961 | +0.10% | 47.2만 |
|---|
| 2026.05.12 | ₩27,948 | ₩27,948 | ₩27,914 | ₩27,928 | -0.07% | 107.1만 |
|---|
| 2026.05.11 | ₩28,015 | ₩28,042 | ₩27,993 | ₩27,995 | -0.07% | 26.9만 |
|---|
| 2026.05.08 | ₩28,042 | ₩28,067 | ₩28,028 | ₩28,042 | 0.00% | 30.4만 |
|---|
| 2026.05.07 | ₩28,095 | ₩28,095 | ₩27,968 | ₩27,988 | -0.38% | 38.5만 |
|---|
| 2026.05.06 | ₩28,055 | ₩28,069 | ₩28,028 | ₩28,048 | -0.02% | 43.5만 |
|---|
| 2026.05.05 | ₩27,961 | ₩27,999 | ₩27,948 | ₩27,961 | 0.00% | 39.9만 |
|---|
| 2026.05.04 | ₩27,934 | ₩27,961 | ₩27,854 | ₩27,934 | 0.00% | 29.7만 |
|---|
| 2026.05.01 | ₩27,988 | ₩28,048 | ₩27,968 | ₩27,988 | 0.00% | 110.8만 |
|---|
| 2026.04.30 | ₩28,082 | ₩28,109 | ₩28,055 | ₩28,095 | +0.05% | 46.2만 |
|---|
| 2026.04.29 | ₩28,082 | ₩28,109 | ₩27,999 | ₩28,042 | -0.14% | 40.5만 |
|---|
| 2026.04.28 | ₩28,109 | ₩28,136 | ₩28,094 | ₩28,136 | +0.10% | 43.5만 |
|---|
| 2026.04.27 | ₩28,189 | ₩28,196 | ₩28,129 | ₩28,162 | -0.10% | 41만 |
|---|
| 2026.04.24 | ₩28,149 | ₩28,216 | ₩28,122 | ₩28,203 | +0.19% | 35.7만 |
|---|
| 2026.04.23 | ₩28,189 | ₩28,230 | ₩28,109 | ₩28,162 | -0.10% | 42.7만 |
|---|
| 2026.04.22 | ₩28,230 | ₩28,243 | ₩28,189 | ₩28,196 | -0.12% | 42.2만 |
|---|
| 2026.04.21 | ₩28,216 | ₩28,243 | ₩28,162 | ₩28,169 | -0.17% | 41만 |
|---|
| 2026.04.20 | ₩28,270 | ₩28,270 | ₩28,230 | ₩28,256 | -0.05% | 37.4만 |
|---|
| 2026.04.17 | ₩28,283 | ₩28,303 | ₩28,243 | ₩28,256 | -0.09% | 56.6만 |
|---|
| 2026.04.16 | ₩28,230 | ₩28,230 | ₩28,149 | ₩28,149 | -0.29% | 59.7만 |
|---|
| 2026.04.15 | ₩28,203 | ₩28,209 | ₩28,162 | ₩28,203 | 0.00% | 61만 |
|---|
| 2026.04.14 | ₩28,176 | ₩28,224 | ₩28,149 | ₩28,216 | +0.14% | 45.3만 |
|---|
| 2026.04.13 | ₩28,109 | ₩28,162 | ₩28,069 | ₩28,156 | +0.17% | 34.5만 |
|---|
| 2026.04.10 | ₩28,122 | ₩28,136 | ₩28,082 | ₩28,109 | -0.05% | 38.7만 |
|---|
| 2026.04.09 | ₩28,095 | ₩28,176 | ₩28,002 | ₩28,136 | +0.14% | 40.3만 |
|---|
| 2026.04.08 | ₩28,203 | ₩28,203 | ₩28,079 | ₩28,109 | -0.33% | 35.1만 |
|---|
| 2026.04.07 | ₩28,015 | ₩28,048 | ₩27,901 | ₩28,042 | +0.10% | 75.1만 |
|---|
| 2026.04.06 | ₩27,975 | ₩28,028 | ₩27,955 | ₩27,975 | 0.00% | 43.6만 |
|---|
| 2026.04.02 | ₩27,934 | ₩28,042 | ₩27,934 | ₩28,015 | +0.29% | 48.6만 |
|---|
| 2026.04.01 | ₩27,934 | ₩28,002 | ₩27,934 | ₩27,975 | +0.14% | 34.9만 |
|---|
| 2026.03.31 | ₩28,055 | ₩28,095 | ₩28,008 | ₩28,069 | +0.05% | 67만 |
|---|
| 2026.03.30 | ₩27,961 | ₩27,988 | ₩27,924 | ₩27,934 | -0.10% | 37.9만 |
|---|
| 2026.03.27 | ₩27,800 | ₩27,861 | ₩27,767 | ₩27,841 | +0.14% | 96.3만 |
|---|
| 2026.03.26 | ₩27,934 | ₩27,961 | ₩27,814 | ₩27,820 | -0.41% | 71.7만 |
|---|
| 2026.03.25 | ₩28,028 | ₩28,053 | ₩27,981 | ₩27,988 | -0.14% | 75.7만 |
|---|
| 2026.03.24 | ₩27,908 | ₩27,988 | ₩27,894 | ₩27,934 | +0.10% | 49.9만 |
|---|
| 2026.03.23 | ₩27,961 | ₩28,062 | ₩27,921 | ₩27,988 | +0.10% | 78.6만 |
|---|
| 2026.03.20 | ₩28,002 | ₩28,002 | ₩27,874 | ₩27,894 | -0.38% | 79.1만 |
|---|
| 2026.03.19 | ₩27,948 | ₩28,109 | ₩27,934 | ₩28,089 | +0.50% | 89.9만 |
|---|
| 2026.03.18 | ₩28,136 | ₩28,162 | ₩28,028 | ₩28,035 | -0.36% | 44만 |
|---|
| 2026.03.17 | ₩28,122 | ₩28,176 | ₩28,122 | ₩28,162 | +0.14% | 71.7만 |
|---|
| 2026.03.16 | ₩28,122 | ₩28,203 | ₩28,055 | ₩28,075 | -0.17% | 42.9만 |
|---|
| 2026.03.13 | ₩28,109 | ₩28,134 | ₩27,968 | ₩27,995 | -0.41% | 59.9만 |
|---|
| 2026.03.12 | ₩28,162 | ₩28,162 | ₩28,003 | ₩28,028 | -0.48% | 151.2만 |
|---|
| 2026.03.11 | ₩28,256 | ₩28,294 | ₩28,176 | ₩28,203 | -0.19% | 58.2만 |
|---|
| 2026.03.10 | ₩28,377 | ₩28,390 | ₩28,297 | ₩28,310 | -0.24% | 46.7만 |
|---|
| 2026.03.09 | ₩28,310 | ₩28,390 | ₩28,250 | ₩28,377 | +0.24% | 60.8만 |
|---|
| 2026.03.06 | ₩28,283 | ₩28,377 | ₩28,256 | ₩28,310 | +0.09% | 46.7만 |
|---|
| 2026.03.05 | ₩28,337 | ₩28,364 | ₩28,303 | ₩28,364 | +0.09% | 77.6만 |
|---|
| 2026.03.04 | ₩28,431 | ₩28,458 | ₩28,364 | ₩28,417 | -0.05% | 49.2만 |
|---|
| 2026.03.03 | ₩28,323 | ₩28,464 | ₩28,310 | ₩28,417 | +0.33% | 39.7만 |
|---|
| 2026.03.02 | ₩28,471 | ₩28,471 | ₩28,390 | ₩28,444 | -0.09% | 86.3만 |
|---|
| 2026.02.27 | ₩28,645 | ₩28,672 | ₩28,618 | ₩28,618 | -0.09% | 40.2만 |
|---|
| 2026.02.26 | ₩28,592 | ₩28,618 | ₩28,569 | ₩28,605 | +0.05% | 27만 |
|---|
| 2026.02.25 | ₩28,565 | ₩28,605 | ₩28,551 | ₩28,551 | -0.05% | 33.2만 |
|---|
| 2026.02.24 | ₩28,592 | ₩28,616 | ₩28,565 | ₩28,598 | +0.02% | 86.6만 |
|---|
| 2026.02.23 | ₩28,565 | ₩28,632 | ₩28,565 | ₩28,618 | +0.19% | 45.7만 |
|---|
| 2026.02.20 | ₩28,565 | ₩28,574 | ₩28,531 | ₩28,551 | -0.05% | 54.2만 |
|---|
| 2026.02.19 | ₩28,525 | ₩28,565 | ₩28,511 | ₩28,538 | +0.05% | 47.2만 |
|---|
| 2026.02.18 | ₩28,525 | ₩28,551 | ₩28,511 | ₩28,531 | +0.02% | 51.9만 |
|---|
| 2026.02.17 | ₩28,525 | ₩28,565 | ₩28,525 | ₩28,551 | +0.09% | 47.2만 |
|---|
| 2026.02.13 | ₩28,551 | ₩28,562 | ₩28,511 | ₩28,545 | -0.02% | 39.1만 |
|---|
| 2026.02.12 | ₩28,444 | ₩28,484 | ₩28,431 | ₩28,478 | +0.12% | 45.7만 |
|---|
| 2026.02.11 | ₩28,390 | ₩28,437 | ₩28,381 | ₩28,404 | +0.05% | 55.2만 |
|---|
| 2026.02.10 | ₩28,471 | ₩28,482 | ₩28,431 | ₩28,437 | -0.12% | 37.5만 |
|---|
| 2026.02.09 | ₩28,404 | ₩28,429 | ₩28,390 | ₩28,404 | 0.00% | 67만 |
|---|
| 2026.02.06 | ₩28,390 | ₩28,417 | ₩28,364 | ₩28,390 | 0.00% | 128.1만 |
|---|
| 2026.02.05 | ₩28,350 | ₩28,404 | ₩28,331 | ₩28,390 | +0.14% | 116.8만 |
|---|
| 2026.02.04 | ₩28,283 | ₩28,310 | ₩28,263 | ₩28,283 | 0.00% | 66.1만 |
|---|
| 2026.02.03 | ₩28,297 | ₩28,310 | ₩28,283 | ₩28,283 | -0.05% | 51.5만 |
|---|
| 2026.02.02 | ₩28,337 | ₩28,534 | ₩28,297 | ₩28,297 | -0.14% | 50만 |
|---|
| 2026.01.30 | ₩28,431 | ₩28,471 | ₩28,424 | ₩28,458 | +0.09% | 44.7만 |
|---|
| 2026.01.29 | ₩28,404 | ₩28,444 | ₩28,377 | ₩28,417 | +0.05% | 61.8만 |
|---|
| 2026.01.28 | ₩28,431 | ₩28,431 | ₩28,377 | ₩28,404 | -0.09% | 53.3만 |
|---|
| 2026.01.27 | ₩28,404 | ₩28,431 | ₩28,403 | ₩28,417 | +0.05% | 40.7만 |
|---|
| 2026.01.26 | ₩28,417 | ₩28,417 | ₩28,390 | ₩28,411 | -0.02% | 51.3만 |
|---|
| 2026.01.23 | ₩28,364 | ₩28,404 | ₩28,338 | ₩28,390 | +0.09% | 57.7만 |
|---|
| 2026.01.22 | ₩28,364 | ₩28,384 | ₩28,341 | ₩28,370 | +0.02% | 44.9만 |
|---|
| 2026.01.21 | ₩28,364 | ₩28,390 | ₩28,317 | ₩28,384 | +0.07% | 59.8만 |
|---|
| 2026.01.20 | ₩28,310 | ₩28,337 | ₩28,283 | ₩28,283 | -0.09% | 65.3만 |
|---|
| 2026.01.16 | ₩28,377 | ₩28,404 | ₩28,337 | ₩28,364 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩28,458 | ₩28,458 | ₩28,384 | ₩28,390 | -0.24% | 61.5만 |
|---|
| 2026.01.14 | ₩28,431 | ₩28,458 | ₩28,397 | ₩28,431 | 0.00% | 67.5만 |
|---|
| 2026.01.13 | ₩28,404 | ₩28,431 | ₩28,377 | ₩28,404 | 0.00% | 81.5만 |
|---|
| 2026.01.12 | ₩28,364 | ₩28,390 | ₩28,337 | ₩28,350 | -0.05% | 42.7만 |
|---|
| 2026.01.09 | ₩28,390 | ₩28,417 | ₩28,344 | ₩28,364 | -0.09% | 94.9만 |
|---|
| 2026.01.08 | ₩28,364 | ₩28,390 | ₩28,352 | ₩28,364 | 0.00% | 41.8만 |
|---|
| 2026.01.07 | ₩28,458 | ₩28,458 | ₩28,404 | ₩28,404 | -0.19% | 49.6만 |
|---|
| 2026.01.06 | ₩28,404 | ₩28,498 | ₩28,368 | ₩28,431 | +0.09% | 58.3만 |
|---|
| 2026.01.05 | ₩28,390 | ₩28,431 | ₩28,365 | ₩28,404 | +0.05% | 47.2만 |
|---|
| 2026.01.02 | ₩28,377 | ₩28,672 | ₩28,323 | ₩28,357 | -0.07% | 60.4만 |
|---|
| 2025.12.31 | ₩28,404 | ₩28,417 | ₩28,346 | ₩28,364 | -0.14% | 49.4만 |
|---|
| 2025.12.30 | ₩28,431 | ₩28,498 | ₩28,390 | ₩28,417 | -0.05% | 35.7만 |
|---|
| 2025.12.29 | ₩28,417 | ₩28,444 | ₩28,390 | ₩28,431 | +0.05% | 65.6만 |
|---|
| 2025.12.26 | ₩28,390 | ₩28,578 | ₩28,350 | ₩28,390 | 0.00% | 45.2만 |
|---|
| 2025.12.24 | ₩28,337 | ₩28,364 | ₩28,310 | ₩28,350 | +0.05% | 35.5만 |
|---|
| 2025.12.23 | ₩28,283 | ₩28,360 | ₩28,216 | ₩28,283 | 0.00% | 81.3만 |
|---|
| 2025.12.22 | ₩28,323 | ₩28,685 | ₩28,283 | ₩28,310 | -0.05% | 64.4만 |
|---|
| 2025.12.19 | ₩28,337 | ₩28,350 | ₩28,302 | ₩28,323 | -0.05% | 116.8만 |
|---|
| 2025.12.18 | ₩28,484 | ₩28,547 | ₩28,417 | ₩28,458 | -0.09% | 53.7만 |
|---|
| 2025.12.17 | ₩28,404 | ₩28,417 | ₩28,364 | ₩28,390 | -0.05% | 68.8만 |
|---|
| 2025.12.16 | ₩28,404 | ₩28,417 | ₩28,354 | ₩28,404 | 0.00% | 55.5만 |
|---|
| 2025.12.15 | ₩28,404 | ₩28,417 | ₩28,337 | ₩28,364 | -0.14% | 31.4만 |
|---|
| 2025.12.12 | ₩28,337 | ₩28,364 | ₩28,301 | ₩28,323 | -0.05% | 39.6만 |
|---|
| 2025.12.11 | ₩28,444 | ₩28,453 | ₩28,390 | ₩28,404 | -0.14% | 37.6만 |
|---|
| 2025.12.10 | ₩28,297 | ₩28,417 | ₩28,270 | ₩28,390 | +0.33% | 49.4만 |
|---|
| 2025.12.09 | ₩28,377 | ₩28,377 | ₩28,283 | ₩28,283 | -0.33% | 44만 |
|---|
| 2025.12.08 | ₩28,377 | ₩28,377 | ₩28,297 | ₩28,337 | -0.14% | 41.1만 |
|---|
| 2025.12.05 | ₩28,377 | ₩28,417 | ₩28,357 | ₩28,364 | -0.05% | 31.5만 |
|---|
| 2025.12.04 | ₩28,417 | ₩28,444 | ₩28,323 | ₩28,417 | 0.00% | 40.3만 |
|---|
| 2025.12.03 | ₩28,431 | ₩28,471 | ₩28,417 | ₩28,444 | +0.05% | 46.6만 |
|---|
| 2025.12.02 | ₩28,404 | ₩28,417 | ₩28,364 | ₩28,390 | -0.05% | 51.8만 |
|---|
| 2025.12.01 | ₩28,377 | ₩28,629 | ₩28,350 | ₩28,364 | -0.05% | 40.3만 |
|---|
| 2025.11.28 | ₩28,551 | ₩28,610 | ₩28,531 | ₩28,551 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩28,551 | ₩28,605 | ₩28,525 | ₩28,605 | +0.19% | 75.9만 |
|---|
| 2025.11.25 | ₩28,498 | ₩28,578 | ₩28,484 | ₩28,551 | +0.19% | 41.8만 |
|---|
| 2025.11.24 | ₩28,471 | ₩28,605 | ₩28,433 | ₩28,484 | +0.05% | 45.1만 |
|---|
| 2025.11.21 | ₩28,404 | ₩28,458 | ₩28,364 | ₩28,444 | +0.14% | 44.5만 |
|---|
| 2025.11.20 | ₩28,390 | ₩28,401 | ₩28,337 | ₩28,364 | -0.09% | 30.5만 |
|---|
| 2025.11.19 | ₩28,377 | ₩28,389 | ₩28,310 | ₩28,323 | -0.19% | 28.8만 |
|---|
| 2025.11.18 | ₩28,364 | ₩28,404 | ₩28,310 | ₩28,337 | -0.09% | 54만 |
|---|
| 2025.11.17 | ₩28,323 | ₩28,511 | ₩28,283 | ₩28,283 | -0.14% | 29.6만 |
|---|
| 2025.11.14 | ₩28,337 | ₩28,364 | ₩28,283 | ₩28,283 | -0.19% | 38.4만 |
|---|
| 2025.11.13 | ₩28,350 | ₩28,374 | ₩28,317 | ₩28,323 | -0.09% | 43.5만 |
|---|
| 2025.11.12 | ₩28,377 | ₩28,417 | ₩28,377 | ₩28,390 | +0.05% | 35.9만 |
|---|
| 2025.11.11 | ₩28,404 | ₩28,458 | ₩28,377 | ₩28,417 | +0.05% | 25.9만 |
|---|
| 2025.11.10 | ₩28,350 | ₩28,377 | ₩28,330 | ₩28,337 | -0.05% | 45만 |
|---|
| 2025.11.07 | ₩28,337 | ₩28,390 | ₩28,337 | ₩28,350 | +0.05% | 38.3만 |
|---|
| 2025.11.06 | ₩28,350 | ₩28,364 | ₩28,323 | ₩28,350 | 0.00% | 35.4만 |
|---|
| 2025.11.05 | ₩28,323 | ₩28,323 | ₩28,243 | ₩28,243 | -0.28% | 29.2만 |
|---|
| 2025.11.04 | ₩28,323 | ₩28,364 | ₩28,290 | ₩28,310 | -0.05% | 37.2만 |
|---|
| 2025.11.03 | ₩28,337 | ₩28,507 | ₩28,270 | ₩28,283 | -0.19% | 34.8만 |
|---|
| 2025.10.31 | ₩28,458 | ₩28,498 | ₩28,417 | ₩28,431 | -0.09% | 39.2만 |
|---|
| 2025.10.30 | ₩28,471 | ₩28,491 | ₩28,377 | ₩28,431 | -0.14% | 46.5만 |
|---|
| 2025.10.29 | ₩28,632 | ₩28,632 | ₩28,484 | ₩28,498 | -0.47% | 76.1만 |
|---|
| 2025.10.28 | ₩28,618 | ₩28,700 | ₩28,585 | ₩28,618 | 0.00% | 76.3만 |
|---|
| 2025.10.27 | ₩28,618 | ₩28,632 | ₩28,578 | ₩28,632 | +0.05% | 32.7만 |
|---|
| 2025.10.24 | ₩28,618 | ₩28,632 | ₩28,605 | ₩28,618 | 0.00% | 53.8만 |
|---|
| 2025.10.23 | ₩28,592 | ₩28,618 | ₩28,578 | ₩28,578 | -0.05% | 28.1만 |
|---|
| 2025.10.22 | ₩28,618 | ₩28,618 | ₩28,578 | ₩28,618 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩28,645 | ₩28,755 | ₩28,605 | ₩28,618 | -0.09% | 23.1만 |
|---|
| 2025.10.20 | ₩28,605 | ₩28,618 | ₩28,578 | ₩28,592 | -0.05% | 23.9만 |
|---|
| 2025.10.17 | ₩28,270 | ₩28,592 | ₩28,270 | ₩28,551 | +1.00% | 57.1만 |
|---|
| 2025.10.16 | ₩28,551 | ₩28,618 | ₩28,511 | ₩28,618 | +0.23% | 36.2만 |
|---|
| 2025.10.15 | ₩28,551 | ₩28,592 | ₩28,471 | ₩28,525 | -0.09% | 71.8만 |
|---|
| 2025.10.14 | ₩28,458 | ₩28,551 | ₩28,431 | ₩28,511 | +0.19% | 45.9만 |
|---|
| 2025.10.13 | ₩28,444 | ₩28,484 | ₩28,420 | ₩28,458 | +0.05% | 16.8만 |
|---|
| 2025.10.10 | ₩28,390 | ₩28,491 | ₩28,377 | ₩28,377 | -0.05% | 62.1만 |
|---|