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 | ₩26,875 | ₩26,875 | ₩26,808 | ₩26,822 | -0.20% | 280.3만 |
| 2026.10.08 | ₩26,781 | ₩26,862 | ₩26,741 | ₩26,862 | +0.30% | 75.9만 |
| 2026.10.07 | ₩26,741 | ₩26,847 | ₩26,715 | ₩26,808 | +0.25% | 68만 |
| 2026.10.06 | ₩26,795 | ₩26,835 | ₩26,781 | ₩26,781 | -0.05% | 110.7만 |
| 2026.10.05 | ₩26,715 | ₩26,755 | ₩26,701 | ₩26,741 | +0.10% | 60.5만 |
| 2026.10.02 | ₩26,795 | ₩26,875 | ₩26,695 | ₩26,701 | -0.35% | 128.6만 |
| 2026.10.01 | ₩26,675 | ₩26,788 | ₩26,634 | ₩26,768 | +0.35% | 160.2만 |
| 2026.09.30 | ₩26,862 | ₩27,049 | ₩26,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,808 |
| -0.20% |
| 209.6만 |
| 2026.09.29 | ₩26,808 | ₩26,862 | ₩26,755 | ₩26,808 | 0.00% | 71.2만 |
|---|
| 2026.09.28 | ₩26,808 | ₩26,835 | ₩26,755 | ₩26,808 | 0.00% | 42.7만 |
|---|
| 2026.09.25 | ₩26,875 | ₩26,928 | ₩26,828 | ₩26,902 | +0.10% | 68.4만 |
|---|
| 2026.09.24 | ₩26,942 | ₩26,989 | ₩26,848 | ₩26,862 | -0.30% | 56.4만 |
|---|
| 2026.09.23 | ₩27,102 | ₩27,102 | ₩26,882 | ₩26,928 | -0.64% | 66.6만 |
|---|
| 2026.09.22 | ₩27,116 | ₩27,142 | ₩27,089 | ₩27,129 | +0.05% | 52만 |
|---|
| 2026.09.21 | ₩27,116 | ₩27,129 | ₩27,102 | ₩27,129 | +0.05% | 123.1만 |
|---|
| 2026.09.18 | ₩27,102 | ₩27,142 | ₩27,062 | ₩27,075 | -0.10% | 50.5만 |
|---|
| 2026.09.17 | ₩27,142 | ₩27,156 | ₩27,117 | ₩27,156 | +0.05% | 100.6만 |
|---|
| 2026.09.16 | ₩27,102 | ₩27,169 | ₩27,038 | ₩27,049 | -0.20% | 73.2만 |
|---|
| 2026.09.15 | ₩27,062 | ₩27,109 | ₩27,035 | ₩27,062 | 0.00% | 70.9만 |
|---|
| 2026.09.14 | ₩27,049 | ₩27,136 | ₩27,042 | ₩27,069 | +0.07% | 103.3만 |
|---|
| 2026.09.11 | ₩27,196 | ₩27,196 | ₩27,089 | ₩27,102 | -0.34% | 59.4만 |
|---|
| 2026.09.10 | ₩27,196 | ₩27,206 | ₩27,116 | ₩27,122 | -0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩27,329 | ₩27,426 | ₩27,273 | ₩27,289 | -0.15% | 77.8만 |
|---|
| 2026.09.08 | ₩27,356 | ₩27,430 | ₩27,316 | ₩27,329 | -0.10% | 70.4만 |
|---|
| 2026.09.04 | ₩27,356 | ₩27,431 | ₩27,316 | ₩27,343 | -0.05% | 48.4만 |
|---|
| 2026.09.03 | ₩27,396 | ₩27,423 | ₩27,356 | ₩27,369 | -0.10% | 69.5만 |
|---|
| 2026.09.02 | ₩27,316 | ₩27,343 | ₩27,289 | ₩27,329 | +0.05% | 52.9만 |
|---|
| 2026.09.01 | ₩27,369 | ₩27,463 | ₩27,289 | ₩27,289 | -0.29% | 56.8만 |
|---|
| 2026.08.31 | ₩27,503 | ₩27,570 | ₩27,416 | ₩27,503 | 0.00% | 30.6만 |
|---|
| 2026.08.28 | ₩27,650 | ₩27,650 | ₩27,490 | ₩27,490 | -0.58% | 38.7만 |
|---|
| 2026.08.27 | ₩27,610 | ₩27,650 | ₩27,597 | ₩27,603 | -0.02% | 75.1만 |
|---|
| 2026.08.26 | ₩27,610 | ₩27,637 | ₩27,597 | ₩27,623 | +0.05% | 50.6만 |
|---|
| 2026.08.25 | ₩27,610 | ₩27,650 | ₩27,543 | ₩27,650 | +0.15% | 56.1만 |
|---|
| 2026.08.24 | ₩27,543 | ₩27,570 | ₩27,530 | ₩27,543 | 0.00% | 58.5만 |
|---|
| 2026.08.21 | ₩27,543 | ₩27,550 | ₩27,516 | ₩27,530 | -0.05% | 36.8만 |
|---|
| 2026.08.20 | ₩27,543 | ₩27,709 | ₩27,530 | ₩27,543 | 0.00% | 48.3만 |
|---|
| 2026.08.19 | ₩27,623 | ₩27,637 | ₩27,557 | ₩27,610 | -0.05% | 59.3만 |
|---|
| 2026.08.18 | ₩27,530 | ₩27,583 | ₩27,516 | ₩27,570 | +0.15% | 150.5만 |
|---|
| 2026.08.17 | ₩27,570 | ₩27,597 | ₩27,557 | ₩27,557 | -0.05% | 52.8만 |
|---|
| 2026.08.14 | ₩27,637 | ₩27,821 | ₩27,557 | ₩27,583 | -0.19% | 30.6만 |
|---|
| 2026.08.13 | ₩27,623 | ₩27,674 | ₩27,623 | ₩27,623 | 0.00% | 47.3만 |
|---|
| 2026.08.12 | ₩27,597 | ₩27,597 | ₩27,550 | ₩27,563 | -0.12% | 42.9만 |
|---|
| 2026.08.11 | ₩27,543 | ₩27,567 | ₩27,523 | ₩27,530 | -0.05% | 43.4만 |
|---|
| 2026.08.10 | ₩27,557 | ₩27,583 | ₩27,503 | ₩27,510 | -0.17% | 49.9만 |
|---|
| 2026.08.07 | ₩27,610 | ₩27,686 | ₩27,570 | ₩27,597 | -0.05% | 40.1만 |
|---|
| 2026.08.06 | ₩27,557 | ₩27,570 | ₩27,516 | ₩27,530 | -0.10% | 54.9만 |
|---|
| 2026.08.05 | ₩27,583 | ₩27,610 | ₩27,570 | ₩27,597 | +0.05% | 52.4만 |
|---|
| 2026.08.04 | ₩27,570 | ₩27,610 | ₩27,563 | ₩27,590 | +0.07% | 63.1만 |
|---|
| 2026.08.03 | ₩27,490 | ₩27,516 | ₩27,476 | ₩27,496 | +0.02% | 47.4만 |
|---|
| 2026.07.31 | ₩27,557 | ₩27,570 | ₩27,516 | ₩27,557 | 0.00% | 36.5만 |
|---|
| 2026.07.30 | ₩27,610 | ₩27,623 | ₩27,583 | ₩27,590 | -0.07% | 38.5만 |
|---|
| 2026.07.29 | ₩27,557 | ₩27,617 | ₩27,516 | ₩27,557 | 0.00% | 58.3만 |
|---|
| 2026.07.28 | ₩27,557 | ₩27,623 | ₩27,557 | ₩27,597 | +0.15% | 28.7만 |
|---|
| 2026.07.27 | ₩27,557 | ₩27,563 | ₩27,530 | ₩27,557 | 0.00% | 75.9만 |
|---|
| 2026.07.24 | ₩27,490 | ₩27,553 | ₩27,490 | ₩27,516 | +0.10% | 64.5만 |
|---|
| 2026.07.23 | ₩27,476 | ₩27,516 | ₩27,463 | ₩27,490 | +0.05% | 62.9만 |
|---|
| 2026.07.22 | ₩27,583 | ₩27,591 | ₩27,550 | ₩27,563 | -0.07% | 56만 |
|---|
| 2026.07.21 | ₩27,610 | ₩27,641 | ₩27,583 | ₩27,610 | 0.00% | 37.4만 |
|---|
| 2026.07.20 | ₩27,690 | ₩27,690 | ₩27,623 | ₩27,637 | -0.19% | 42.6만 |
|---|
| 2026.07.17 | ₩27,717 | ₩27,744 | ₩27,684 | ₩27,690 | -0.10% | 28.9만 |
|---|
| 2026.07.16 | ₩27,650 | ₩27,704 | ₩27,650 | ₩27,697 | +0.17% | 58.1만 |
|---|
| 2026.07.15 | ₩27,663 | ₩27,730 | ₩27,663 | ₩27,704 | +0.14% | 46만 |
|---|
| 2026.07.14 | ₩27,610 | ₩27,650 | ₩27,597 | ₩27,623 | +0.05% | 39.3만 |
|---|
| 2026.07.13 | ₩27,623 | ₩27,637 | ₩27,543 | ₩27,557 | -0.24% | 52.1만 |
|---|
| 2026.07.10 | ₩27,677 | ₩27,851 | ₩27,617 | ₩27,637 | -0.14% | 41.6만 |
|---|
| 2026.07.09 | ₩27,663 | ₩27,725 | ₩27,663 | ₩27,690 | +0.10% | 53.7만 |
|---|
| 2026.07.08 | ₩27,650 | ₩27,701 | ₩27,597 | ₩27,650 | 0.00% | 56만 |
|---|
| 2026.07.07 | ₩27,730 | ₩27,877 | ₩27,670 | ₩27,677 | -0.19% | 37.9만 |
|---|
| 2026.07.06 | ₩27,770 | ₩27,797 | ₩27,744 | ₩27,784 | +0.05% | 94.8만 |
|---|
| 2026.07.02 | ₩27,717 | ₩27,770 | ₩27,717 | ₩27,757 | +0.14% | 59.9만 |
|---|
| 2026.07.01 | ₩27,704 | ₩27,784 | ₩27,697 | ₩27,717 | +0.05% | 55.6만 |
|---|
| 2026.06.30 | ₩27,891 | ₩27,964 | ₩27,837 | ₩27,851 | -0.14% | 147.9만 |
|---|
| 2026.06.29 | ₩27,904 | ₩28,051 | ₩27,880 | ₩27,924 | +0.07% | 57.7만 |
|---|
| 2026.06.26 | ₩27,877 | ₩27,931 | ₩27,877 | ₩27,904 | +0.10% | 51.6만 |
|---|
| 2026.06.25 | ₩27,877 | ₩27,899 | ₩27,851 | ₩27,864 | -0.05% | 82만 |
|---|
| 2026.06.24 | ₩27,824 | ₩27,864 | ₩27,817 | ₩27,824 | 0.00% | 51.7만 |
|---|
| 2026.06.23 | ₩27,757 | ₩27,797 | ₩27,709 | ₩27,764 | +0.02% | 82.2만 |
|---|
| 2026.06.22 | ₩27,730 | ₩27,770 | ₩27,690 | ₩27,744 | +0.05% | 63만 |
|---|
| 2026.06.18 | ₩27,784 | ₩27,824 | ₩27,770 | ₩27,777 | -0.02% | 160.8만 |
|---|
| 2026.06.17 | ₩27,864 | ₩27,904 | ₩27,704 | ₩27,704 | -0.58% | 120.3만 |
|---|
| 2026.06.16 | ₩27,837 | ₩27,891 | ₩27,824 | ₩27,837 | 0.00% | 55.7만 |
|---|
| 2026.06.15 | ₩27,864 | ₩27,877 | ₩27,810 | ₩27,817 | -0.17% | 56.9만 |
|---|
| 2026.06.12 | ₩27,784 | ₩27,817 | ₩27,757 | ₩27,790 | +0.02% | 60.2만 |
|---|
| 2026.06.11 | ₩27,717 | ₩27,837 | ₩27,690 | ₩27,810 | +0.34% | 74만 |
|---|
| 2026.06.10 | ₩27,730 | ₩27,784 | ₩27,670 | ₩27,690 | -0.14% | 32.6만 |
|---|
| 2026.06.09 | ₩27,704 | ₩27,717 | ₩27,657 | ₩27,717 | +0.05% | 53.5만 |
|---|
| 2026.06.08 | ₩27,690 | ₩27,710 | ₩27,653 | ₩27,663 | -0.10% | 63.9만 |
|---|
| 2026.06.05 | ₩27,704 | ₩27,704 | ₩27,637 | ₩27,650 | -0.19% | 79.3만 |
|---|
| 2026.06.04 | ₩27,797 | ₩27,824 | ₩27,773 | ₩27,784 | -0.05% | 35.3만 |
|---|
| 2026.06.03 | ₩27,744 | ₩27,757 | ₩27,724 | ₩27,757 | +0.05% | 68.7만 |
|---|
| 2026.06.02 | ₩27,824 | ₩27,824 | ₩27,784 | ₩27,784 | -0.14% | 59.4만 |
|---|
| 2026.06.01 | ₩27,744 | ₩27,804 | ₩27,710 | ₩27,797 | +0.19% | 47.7만 |
|---|
| 2026.05.29 | ₩27,917 | ₩27,971 | ₩27,917 | ₩27,944 | +0.10% | 56.4만 |
|---|
| 2026.05.28 | ₩27,864 | ₩27,937 | ₩27,851 | ₩27,904 | +0.14% | 46.7만 |
|---|
| 2026.05.27 | ₩27,864 | ₩27,888 | ₩27,844 | ₩27,877 | +0.05% | 41.5만 |
|---|
| 2026.05.26 | ₩27,864 | ₩27,864 | ₩27,810 | ₩27,837 | -0.10% | 37.3만 |
|---|
| 2026.05.22 | ₩27,797 | ₩27,810 | ₩27,730 | ₩27,764 | -0.12% | 30.4만 |
|---|
| 2026.05.21 | ₩27,690 | ₩27,784 | ₩27,663 | ₩27,764 | +0.27% | 39.5만 |
|---|
| 2026.05.20 | ₩27,637 | ₩27,778 | ₩27,623 | ₩27,757 | +0.44% | 34.4만 |
|---|
| 2026.05.19 | ₩27,623 | ₩27,659 | ₩27,583 | ₩27,610 | -0.05% | 69.5만 |
|---|
| 2026.05.18 | ₩27,744 | ₩27,766 | ₩27,670 | ₩27,690 | -0.19% | 35.5만 |
|---|
| 2026.05.15 | ₩27,730 | ₩27,744 | ₩27,692 | ₩27,717 | -0.05% | 33.9만 |
|---|
| 2026.05.14 | ₩27,877 | ₩27,897 | ₩27,824 | ₩27,824 | -0.19% | 29.5만 |
|---|
| 2026.05.13 | ₩27,837 | ₩27,864 | ₩27,790 | ₩27,864 | +0.10% | 47.2만 |
|---|
| 2026.05.12 | ₩27,851 | ₩27,851 | ₩27,817 | ₩27,831 | -0.07% | 107.1만 |
|---|
| 2026.05.11 | ₩27,917 | ₩27,944 | ₩27,896 | ₩27,897 | -0.07% | 26.9만 |
|---|
| 2026.05.08 | ₩27,944 | ₩27,970 | ₩27,931 | ₩27,944 | 0.00% | 30.4만 |
|---|
| 2026.05.07 | ₩27,998 | ₩27,998 | ₩27,871 | ₩27,891 | -0.38% | 38.5만 |
|---|
| 2026.05.06 | ₩27,957 | ₩27,971 | ₩27,931 | ₩27,951 | -0.02% | 43.5만 |
|---|
| 2026.05.05 | ₩27,864 | ₩27,901 | ₩27,851 | ₩27,864 | 0.00% | 39.9만 |
|---|
| 2026.05.04 | ₩27,837 | ₩27,864 | ₩27,757 | ₩27,837 | 0.00% | 29.7만 |
|---|
| 2026.05.01 | ₩27,891 | ₩27,951 | ₩27,871 | ₩27,891 | 0.00% | 110.8만 |
|---|
| 2026.04.30 | ₩27,984 | ₩28,011 | ₩27,957 | ₩27,998 | +0.05% | 46.2만 |
|---|
| 2026.04.29 | ₩27,984 | ₩28,011 | ₩27,901 | ₩27,944 | -0.14% | 40.5만 |
|---|
| 2026.04.28 | ₩28,011 | ₩28,038 | ₩27,996 | ₩28,038 | +0.10% | 43.5만 |
|---|
| 2026.04.27 | ₩28,091 | ₩28,098 | ₩28,031 | ₩28,064 | -0.10% | 41만 |
|---|
| 2026.04.24 | ₩28,051 | ₩28,118 | ₩28,024 | ₩28,104 | +0.19% | 35.7만 |
|---|
| 2026.04.23 | ₩28,091 | ₩28,131 | ₩28,011 | ₩28,064 | -0.10% | 42.7만 |
|---|
| 2026.04.22 | ₩28,131 | ₩28,145 | ₩28,091 | ₩28,098 | -0.12% | 42.2만 |
|---|
| 2026.04.21 | ₩28,118 | ₩28,145 | ₩28,064 | ₩28,071 | -0.17% | 41만 |
|---|
| 2026.04.20 | ₩28,171 | ₩28,171 | ₩28,131 | ₩28,158 | -0.05% | 37.4만 |
|---|
| 2026.04.17 | ₩28,185 | ₩28,205 | ₩28,145 | ₩28,158 | -0.09% | 56.6만 |
|---|
| 2026.04.16 | ₩28,131 | ₩28,131 | ₩28,051 | ₩28,051 | -0.29% | 59.7만 |
|---|
| 2026.04.15 | ₩28,104 | ₩28,111 | ₩28,064 | ₩28,104 | 0.00% | 61만 |
|---|
| 2026.04.14 | ₩28,078 | ₩28,126 | ₩28,051 | ₩28,118 | +0.14% | 45.3만 |
|---|
| 2026.04.13 | ₩28,011 | ₩28,064 | ₩27,971 | ₩28,058 | +0.17% | 34.5만 |
|---|
| 2026.04.10 | ₩28,024 | ₩28,038 | ₩27,984 | ₩28,011 | -0.05% | 38.7만 |
|---|
| 2026.04.09 | ₩27,998 | ₩28,078 | ₩27,904 | ₩28,038 | +0.14% | 40.3만 |
|---|
| 2026.04.08 | ₩28,104 | ₩28,104 | ₩27,982 | ₩28,011 | -0.33% | 35.1만 |
|---|
| 2026.04.07 | ₩27,917 | ₩27,951 | ₩27,804 | ₩27,944 | +0.10% | 75.1만 |
|---|
| 2026.04.06 | ₩27,877 | ₩27,931 | ₩27,857 | ₩27,877 | 0.00% | 43.6만 |
|---|
| 2026.04.02 | ₩27,837 | ₩27,944 | ₩27,837 | ₩27,917 | +0.29% | 48.6만 |
|---|
| 2026.04.01 | ₩27,837 | ₩27,904 | ₩27,837 | ₩27,877 | +0.14% | 34.9만 |
|---|
| 2026.03.31 | ₩27,957 | ₩27,998 | ₩27,911 | ₩27,971 | +0.05% | 67만 |
|---|
| 2026.03.30 | ₩27,864 | ₩27,891 | ₩27,827 | ₩27,837 | -0.10% | 37.9만 |
|---|
| 2026.03.27 | ₩27,704 | ₩27,764 | ₩27,670 | ₩27,744 | +0.14% | 96.3만 |
|---|
| 2026.03.26 | ₩27,837 | ₩27,864 | ₩27,717 | ₩27,724 | -0.41% | 71.7만 |
|---|
| 2026.03.25 | ₩27,931 | ₩27,955 | ₩27,884 | ₩27,891 | -0.14% | 75.7만 |
|---|
| 2026.03.24 | ₩27,810 | ₩27,891 | ₩27,797 | ₩27,837 | +0.10% | 49.9만 |
|---|
| 2026.03.23 | ₩27,864 | ₩27,964 | ₩27,824 | ₩27,891 | +0.10% | 78.6만 |
|---|
| 2026.03.20 | ₩27,904 | ₩27,904 | ₩27,777 | ₩27,797 | -0.38% | 79.1만 |
|---|
| 2026.03.19 | ₩27,851 | ₩28,011 | ₩27,837 | ₩27,991 | +0.50% | 89.9만 |
|---|
| 2026.03.18 | ₩28,038 | ₩28,064 | ₩27,931 | ₩27,937 | -0.36% | 44만 |
|---|
| 2026.03.17 | ₩28,024 | ₩28,078 | ₩28,024 | ₩28,064 | +0.14% | 71.7만 |
|---|
| 2026.03.16 | ₩28,024 | ₩28,104 | ₩27,957 | ₩27,978 | -0.17% | 42.9만 |
|---|
| 2026.03.13 | ₩28,011 | ₩28,036 | ₩27,871 | ₩27,897 | -0.41% | 59.9만 |
|---|
| 2026.03.12 | ₩28,064 | ₩28,064 | ₩27,905 | ₩27,931 | -0.48% | 151.2만 |
|---|
| 2026.03.11 | ₩28,158 | ₩28,195 | ₩28,078 | ₩28,104 | -0.19% | 58.2만 |
|---|
| 2026.03.10 | ₩28,278 | ₩28,292 | ₩28,198 | ₩28,211 | -0.24% | 46.7만 |
|---|
| 2026.03.09 | ₩28,211 | ₩28,292 | ₩28,151 | ₩28,278 | +0.24% | 60.8만 |
|---|
| 2026.03.06 | ₩28,185 | ₩28,278 | ₩28,158 | ₩28,211 | +0.09% | 46.7만 |
|---|
| 2026.03.05 | ₩28,238 | ₩28,265 | ₩28,205 | ₩28,265 | +0.09% | 77.6만 |
|---|
| 2026.03.04 | ₩28,332 | ₩28,358 | ₩28,265 | ₩28,318 | -0.05% | 49.2만 |
|---|
| 2026.03.03 | ₩28,225 | ₩28,365 | ₩28,211 | ₩28,318 | +0.33% | 39.7만 |
|---|
| 2026.03.02 | ₩28,372 | ₩28,372 | ₩28,292 | ₩28,345 | -0.09% | 86.3만 |
|---|
| 2026.02.27 | ₩28,546 | ₩28,572 | ₩28,519 | ₩28,519 | -0.09% | 40.2만 |
|---|
| 2026.02.26 | ₩28,492 | ₩28,519 | ₩28,469 | ₩28,505 | +0.05% | 27만 |
|---|
| 2026.02.25 | ₩28,465 | ₩28,505 | ₩28,452 | ₩28,452 | -0.05% | 33.2만 |
|---|
| 2026.02.24 | ₩28,492 | ₩28,516 | ₩28,465 | ₩28,499 | +0.02% | 86.6만 |
|---|
| 2026.02.23 | ₩28,465 | ₩28,532 | ₩28,465 | ₩28,519 | +0.19% | 45.7만 |
|---|
| 2026.02.20 | ₩28,465 | ₩28,475 | ₩28,432 | ₩28,452 | -0.05% | 54.2만 |
|---|
| 2026.02.19 | ₩28,425 | ₩28,465 | ₩28,412 | ₩28,439 | +0.05% | 47.2만 |
|---|
| 2026.02.18 | ₩28,425 | ₩28,452 | ₩28,412 | ₩28,432 | +0.02% | 51.9만 |
|---|
| 2026.02.17 | ₩28,425 | ₩28,465 | ₩28,425 | ₩28,452 | +0.09% | 47.2만 |
|---|
| 2026.02.13 | ₩28,452 | ₩28,463 | ₩28,412 | ₩28,445 | -0.02% | 39.1만 |
|---|
| 2026.02.12 | ₩28,345 | ₩28,385 | ₩28,332 | ₩28,378 | +0.12% | 45.7만 |
|---|
| 2026.02.11 | ₩28,292 | ₩28,338 | ₩28,282 | ₩28,305 | +0.05% | 55.2만 |
|---|
| 2026.02.10 | ₩28,372 | ₩28,382 | ₩28,332 | ₩28,338 | -0.12% | 37.5만 |
|---|
| 2026.02.09 | ₩28,305 | ₩28,330 | ₩28,292 | ₩28,305 | 0.00% | 67만 |
|---|
| 2026.02.06 | ₩28,292 | ₩28,318 | ₩28,265 | ₩28,292 | 0.00% | 128.1만 |
|---|
| 2026.02.05 | ₩28,251 | ₩28,305 | ₩28,233 | ₩28,292 | +0.14% | 116.8만 |
|---|
| 2026.02.04 | ₩28,185 | ₩28,211 | ₩28,165 | ₩28,185 | 0.00% | 66.1만 |
|---|
| 2026.02.03 | ₩28,198 | ₩28,211 | ₩28,185 | ₩28,185 | -0.05% | 51.5만 |
|---|
| 2026.02.02 | ₩28,238 | ₩28,435 | ₩28,198 | ₩28,198 | -0.14% | 50만 |
|---|
| 2026.01.30 | ₩28,332 | ₩28,372 | ₩28,325 | ₩28,358 | +0.09% | 44.7만 |
|---|
| 2026.01.29 | ₩28,305 | ₩28,345 | ₩28,278 | ₩28,318 | +0.05% | 61.8만 |
|---|
| 2026.01.28 | ₩28,332 | ₩28,332 | ₩28,278 | ₩28,305 | -0.09% | 53.3만 |
|---|
| 2026.01.27 | ₩28,305 | ₩28,332 | ₩28,304 | ₩28,318 | +0.05% | 40.7만 |
|---|
| 2026.01.26 | ₩28,318 | ₩28,318 | ₩28,292 | ₩28,312 | -0.02% | 51.3만 |
|---|
| 2026.01.23 | ₩28,265 | ₩28,305 | ₩28,239 | ₩28,292 | +0.09% | 57.7만 |
|---|
| 2026.01.22 | ₩28,265 | ₩28,285 | ₩28,242 | ₩28,272 | +0.02% | 44.9만 |
|---|
| 2026.01.21 | ₩28,265 | ₩28,292 | ₩28,218 | ₩28,285 | +0.07% | 59.8만 |
|---|
| 2026.01.20 | ₩28,211 | ₩28,238 | ₩28,185 | ₩28,185 | -0.09% | 65.3만 |
|---|
| 2026.01.16 | ₩28,278 | ₩28,305 | ₩28,238 | ₩28,265 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩28,358 | ₩28,358 | ₩28,285 | ₩28,292 | -0.24% | 61.5만 |
|---|
| 2026.01.14 | ₩28,332 | ₩28,358 | ₩28,298 | ₩28,332 | 0.00% | 67.5만 |
|---|
| 2026.01.13 | ₩28,305 | ₩28,332 | ₩28,278 | ₩28,305 | 0.00% | 81.5만 |
|---|
| 2026.01.12 | ₩28,265 | ₩28,292 | ₩28,238 | ₩28,251 | -0.05% | 42.7만 |
|---|
| 2026.01.09 | ₩28,292 | ₩28,318 | ₩28,245 | ₩28,265 | -0.09% | 94.9만 |
|---|
| 2026.01.08 | ₩28,265 | ₩28,292 | ₩28,253 | ₩28,265 | 0.00% | 41.8만 |
|---|
| 2026.01.07 | ₩28,358 | ₩28,358 | ₩28,305 | ₩28,305 | -0.19% | 49.6만 |
|---|
| 2026.01.06 | ₩28,305 | ₩28,399 | ₩28,269 | ₩28,332 | +0.09% | 58.3만 |
|---|
| 2026.01.05 | ₩28,292 | ₩28,332 | ₩28,266 | ₩28,305 | +0.05% | 47.2만 |
|---|
| 2026.01.02 | ₩28,278 | ₩28,572 | ₩28,225 | ₩28,258 | -0.07% | 60.4만 |
|---|
| 2025.12.31 | ₩28,305 | ₩28,318 | ₩28,247 | ₩28,265 | -0.14% | 49.4만 |
|---|
| 2025.12.30 | ₩28,332 | ₩28,399 | ₩28,292 | ₩28,318 | -0.05% | 35.7만 |
|---|
| 2025.12.29 | ₩28,318 | ₩28,345 | ₩28,292 | ₩28,332 | +0.05% | 65.6만 |
|---|
| 2025.12.26 | ₩28,292 | ₩28,479 | ₩28,251 | ₩28,292 | 0.00% | 45.2만 |
|---|
| 2025.12.24 | ₩28,238 | ₩28,265 | ₩28,211 | ₩28,251 | +0.05% | 35.5만 |
|---|
| 2025.12.23 | ₩28,185 | ₩28,261 | ₩28,118 | ₩28,185 | 0.00% | 81.3만 |
|---|
| 2025.12.22 | ₩28,225 | ₩28,586 | ₩28,185 | ₩28,211 | -0.05% | 64.4만 |
|---|
| 2025.12.19 | ₩28,238 | ₩28,251 | ₩28,203 | ₩28,225 | -0.05% | 116.8만 |
|---|
| 2025.12.18 | ₩28,385 | ₩28,448 | ₩28,318 | ₩28,358 | -0.09% | 53.7만 |
|---|
| 2025.12.17 | ₩28,305 | ₩28,318 | ₩28,265 | ₩28,292 | -0.05% | 68.8만 |
|---|
| 2025.12.16 | ₩28,305 | ₩28,318 | ₩28,256 | ₩28,305 | 0.00% | 55.5만 |
|---|
| 2025.12.15 | ₩28,305 | ₩28,318 | ₩28,238 | ₩28,265 | -0.14% | 31.4만 |
|---|
| 2025.12.12 | ₩28,238 | ₩28,265 | ₩28,202 | ₩28,225 | -0.05% | 39.6만 |
|---|
| 2025.12.11 | ₩28,345 | ₩28,354 | ₩28,292 | ₩28,305 | -0.14% | 37.6만 |
|---|
| 2025.12.10 | ₩28,198 | ₩28,318 | ₩28,171 | ₩28,292 | +0.33% | 49.4만 |
|---|
| 2025.12.09 | ₩28,278 | ₩28,278 | ₩28,185 | ₩28,185 | -0.33% | 44만 |
|---|
| 2025.12.08 | ₩28,278 | ₩28,278 | ₩28,198 | ₩28,238 | -0.14% | 41.1만 |
|---|
| 2025.12.05 | ₩28,278 | ₩28,318 | ₩28,258 | ₩28,265 | -0.05% | 31.5만 |
|---|
| 2025.12.04 | ₩28,318 | ₩28,345 | ₩28,225 | ₩28,318 | 0.00% | 40.3만 |
|---|
| 2025.12.03 | ₩28,332 | ₩28,372 | ₩28,318 | ₩28,345 | +0.05% | 46.6만 |
|---|
| 2025.12.02 | ₩28,305 | ₩28,318 | ₩28,265 | ₩28,292 | -0.05% | 51.8만 |
|---|
| 2025.12.01 | ₩28,278 | ₩28,529 | ₩28,251 | ₩28,265 | -0.05% | 40.3만 |
|---|
| 2025.11.28 | ₩28,452 | ₩28,511 | ₩28,432 | ₩28,452 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩28,452 | ₩28,505 | ₩28,425 | ₩28,505 | +0.19% | 75.9만 |
|---|
| 2025.11.25 | ₩28,399 | ₩28,479 | ₩28,385 | ₩28,452 | +0.19% | 41.8만 |
|---|
| 2025.11.24 | ₩28,372 | ₩28,505 | ₩28,334 | ₩28,385 | +0.05% | 45.1만 |
|---|
| 2025.11.21 | ₩28,305 | ₩28,358 | ₩28,265 | ₩28,345 | +0.14% | 44.5만 |
|---|
| 2025.11.20 | ₩28,292 | ₩28,302 | ₩28,238 | ₩28,265 | -0.09% | 30.5만 |
|---|
| 2025.11.19 | ₩28,278 | ₩28,290 | ₩28,211 | ₩28,225 | -0.19% | 28.8만 |
|---|
| 2025.11.18 | ₩28,265 | ₩28,305 | ₩28,211 | ₩28,238 | -0.09% | 54만 |
|---|
| 2025.11.17 | ₩28,225 | ₩28,412 | ₩28,185 | ₩28,185 | -0.14% | 29.6만 |
|---|
| 2025.11.14 | ₩28,238 | ₩28,265 | ₩28,185 | ₩28,185 | -0.19% | 38.4만 |
|---|
| 2025.11.13 | ₩28,251 | ₩28,276 | ₩28,218 | ₩28,225 | -0.09% | 43.5만 |
|---|
| 2025.11.12 | ₩28,278 | ₩28,318 | ₩28,278 | ₩28,292 | +0.05% | 35.9만 |
|---|
| 2025.11.11 | ₩28,305 | ₩28,358 | ₩28,278 | ₩28,318 | +0.05% | 25.9만 |
|---|
| 2025.11.10 | ₩28,251 | ₩28,278 | ₩28,231 | ₩28,238 | -0.05% | 45만 |
|---|
| 2025.11.07 | ₩28,238 | ₩28,292 | ₩28,238 | ₩28,251 | +0.05% | 38.3만 |
|---|
| 2025.11.06 | ₩28,251 | ₩28,265 | ₩28,225 | ₩28,251 | 0.00% | 35.4만 |
|---|
| 2025.11.05 | ₩28,225 | ₩28,225 | ₩28,145 | ₩28,145 | -0.28% | 29.2만 |
|---|
| 2025.11.04 | ₩28,225 | ₩28,265 | ₩28,191 | ₩28,211 | -0.05% | 37.2만 |
|---|
| 2025.11.03 | ₩28,238 | ₩28,408 | ₩28,171 | ₩28,185 | -0.19% | 34.8만 |
|---|
| 2025.10.31 | ₩28,358 | ₩28,399 | ₩28,318 | ₩28,332 | -0.09% | 39.2만 |
|---|
| 2025.10.30 | ₩28,372 | ₩28,392 | ₩28,278 | ₩28,332 | -0.14% | 46.5만 |
|---|
| 2025.10.29 | ₩28,532 | ₩28,532 | ₩28,385 | ₩28,399 | -0.47% | 76.1만 |
|---|
| 2025.10.28 | ₩28,519 | ₩28,600 | ₩28,485 | ₩28,519 | 0.00% | 76.3만 |
|---|
| 2025.10.27 | ₩28,519 | ₩28,532 | ₩28,479 | ₩28,532 | +0.05% | 32.7만 |
|---|
| 2025.10.24 | ₩28,519 | ₩28,532 | ₩28,505 | ₩28,519 | 0.00% | 53.8만 |
|---|
| 2025.10.23 | ₩28,492 | ₩28,519 | ₩28,479 | ₩28,479 | -0.05% | 28.1만 |
|---|
| 2025.10.22 | ₩28,519 | ₩28,519 | ₩28,479 | ₩28,519 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩28,546 | ₩28,655 | ₩28,505 | ₩28,519 | -0.09% | 23.1만 |
|---|
| 2025.10.20 | ₩28,505 | ₩28,519 | ₩28,479 | ₩28,492 | -0.05% | 23.9만 |
|---|
| 2025.10.17 | ₩28,171 | ₩28,492 | ₩28,171 | ₩28,452 | +1.00% | 57.1만 |
|---|
| 2025.10.16 | ₩28,452 | ₩28,519 | ₩28,412 | ₩28,519 | +0.23% | 36.2만 |
|---|
| 2025.10.15 | ₩28,452 | ₩28,492 | ₩28,372 | ₩28,425 | -0.09% | 71.8만 |
|---|
| 2025.10.14 | ₩28,358 | ₩28,452 | ₩28,332 | ₩28,412 | +0.19% | 45.9만 |
|---|
| 2025.10.13 | ₩28,345 | ₩28,385 | ₩28,321 | ₩28,358 | +0.05% | 16.8만 |
|---|
| 2025.10.10 | ₩28,292 | ₩28,392 | ₩28,278 | ₩28,278 | -0.05% | 62.1만 |
|---|