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 | ₩26,836 | ₩26,836 | ₩26,770 | ₩26,783 | -0.20% | 280.3만 |
| 2026.10.08 | ₩26,743 | ₩26,823 | ₩26,703 | ₩26,823 | +0.30% | 75.9만 |
| 2026.10.07 | ₩26,703 | ₩26,808 | ₩26,676 | ₩26,770 | +0.25% | 68만 |
| 2026.10.06 | ₩26,756 | ₩26,796 | ₩26,743 | ₩26,743 | -0.05% | 110.7만 |
| 2026.10.05 | ₩26,676 | ₩26,716 | ₩26,663 | ₩26,703 | +0.10% | 60.5만 |
| 2026.10.02 | ₩26,756 | ₩26,836 | ₩26,656 | ₩26,663 | -0.35% | 128.6만 |
| 2026.10.01 | ₩26,636 | ₩26,750 | ₩26,596 | ₩26,730 | +0.35% | 160.2만 |
| 2026.09.30 | ₩26,823 | ₩27,010 | ₩26,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,770 |
| -0.20% |
| 209.6만 |
| 2026.09.29 | ₩26,770 | ₩26,823 | ₩26,716 | ₩26,770 | 0.00% | 71.2만 |
|---|
| 2026.09.28 | ₩26,770 | ₩26,796 | ₩26,716 | ₩26,770 | 0.00% | 42.7만 |
|---|
| 2026.09.25 | ₩26,836 | ₩26,890 | ₩26,790 | ₩26,863 | +0.10% | 68.4만 |
|---|
| 2026.09.24 | ₩26,903 | ₩26,950 | ₩26,810 | ₩26,823 | -0.30% | 56.4만 |
|---|
| 2026.09.23 | ₩27,063 | ₩27,063 | ₩26,843 | ₩26,890 | -0.64% | 66.6만 |
|---|
| 2026.09.22 | ₩27,077 | ₩27,103 | ₩27,050 | ₩27,090 | +0.05% | 52만 |
|---|
| 2026.09.21 | ₩27,077 | ₩27,090 | ₩27,063 | ₩27,090 | +0.05% | 123.1만 |
|---|
| 2026.09.18 | ₩27,063 | ₩27,103 | ₩27,023 | ₩27,037 | -0.10% | 50.5만 |
|---|
| 2026.09.17 | ₩27,103 | ₩27,117 | ₩27,078 | ₩27,117 | +0.05% | 100.6만 |
|---|
| 2026.09.16 | ₩27,063 | ₩27,130 | ₩26,999 | ₩27,010 | -0.20% | 73.2만 |
|---|
| 2026.09.15 | ₩27,023 | ₩27,070 | ₩26,997 | ₩27,023 | 0.00% | 70.9만 |
|---|
| 2026.09.14 | ₩27,010 | ₩27,097 | ₩27,003 | ₩27,030 | +0.07% | 103.3만 |
|---|
| 2026.09.11 | ₩27,157 | ₩27,157 | ₩27,050 | ₩27,063 | -0.34% | 59.4만 |
|---|
| 2026.09.10 | ₩27,157 | ₩27,167 | ₩27,077 | ₩27,083 | -0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩27,290 | ₩27,386 | ₩27,234 | ₩27,250 | -0.15% | 77.8만 |
|---|
| 2026.09.08 | ₩27,317 | ₩27,390 | ₩27,277 | ₩27,290 | -0.10% | 70.4만 |
|---|
| 2026.09.04 | ₩27,317 | ₩27,392 | ₩27,277 | ₩27,303 | -0.05% | 48.4만 |
|---|
| 2026.09.03 | ₩27,357 | ₩27,384 | ₩27,317 | ₩27,330 | -0.10% | 69.5만 |
|---|
| 2026.09.02 | ₩27,277 | ₩27,303 | ₩27,250 | ₩27,290 | +0.05% | 52.9만 |
|---|
| 2026.09.01 | ₩27,330 | ₩27,424 | ₩27,250 | ₩27,250 | -0.29% | 56.8만 |
|---|
| 2026.08.31 | ₩27,464 | ₩27,530 | ₩27,377 | ₩27,464 | 0.00% | 30.6만 |
|---|
| 2026.08.28 | ₩27,610 | ₩27,610 | ₩27,450 | ₩27,450 | -0.58% | 38.7만 |
|---|
| 2026.08.27 | ₩27,570 | ₩27,610 | ₩27,557 | ₩27,564 | -0.02% | 75.1만 |
|---|
| 2026.08.26 | ₩27,570 | ₩27,597 | ₩27,557 | ₩27,584 | +0.05% | 50.6만 |
|---|
| 2026.08.25 | ₩27,570 | ₩27,610 | ₩27,504 | ₩27,610 | +0.15% | 56.1만 |
|---|
| 2026.08.24 | ₩27,504 | ₩27,530 | ₩27,490 | ₩27,504 | 0.00% | 58.5만 |
|---|
| 2026.08.21 | ₩27,504 | ₩27,510 | ₩27,477 | ₩27,490 | -0.05% | 36.8만 |
|---|
| 2026.08.20 | ₩27,504 | ₩27,669 | ₩27,490 | ₩27,504 | 0.00% | 48.3만 |
|---|
| 2026.08.19 | ₩27,584 | ₩27,597 | ₩27,517 | ₩27,570 | -0.05% | 59.3만 |
|---|
| 2026.08.18 | ₩27,490 | ₩27,544 | ₩27,477 | ₩27,530 | +0.15% | 150.5만 |
|---|
| 2026.08.17 | ₩27,530 | ₩27,557 | ₩27,517 | ₩27,517 | -0.05% | 52.8만 |
|---|
| 2026.08.14 | ₩27,597 | ₩27,781 | ₩27,517 | ₩27,544 | -0.19% | 30.6만 |
|---|
| 2026.08.13 | ₩27,584 | ₩27,634 | ₩27,584 | ₩27,584 | 0.00% | 47.3만 |
|---|
| 2026.08.12 | ₩27,557 | ₩27,557 | ₩27,510 | ₩27,524 | -0.12% | 42.9만 |
|---|
| 2026.08.11 | ₩27,504 | ₩27,528 | ₩27,484 | ₩27,490 | -0.05% | 43.4만 |
|---|
| 2026.08.10 | ₩27,517 | ₩27,544 | ₩27,464 | ₩27,470 | -0.17% | 49.9만 |
|---|
| 2026.08.07 | ₩27,570 | ₩27,646 | ₩27,530 | ₩27,557 | -0.05% | 40.1만 |
|---|
| 2026.08.06 | ₩27,517 | ₩27,530 | ₩27,477 | ₩27,490 | -0.10% | 54.9만 |
|---|
| 2026.08.05 | ₩27,544 | ₩27,570 | ₩27,530 | ₩27,557 | +0.05% | 52.4만 |
|---|
| 2026.08.04 | ₩27,530 | ₩27,570 | ₩27,524 | ₩27,550 | +0.07% | 63.1만 |
|---|
| 2026.08.03 | ₩27,450 | ₩27,477 | ₩27,437 | ₩27,457 | +0.02% | 47.4만 |
|---|
| 2026.07.31 | ₩27,517 | ₩27,530 | ₩27,477 | ₩27,517 | 0.00% | 36.5만 |
|---|
| 2026.07.30 | ₩27,570 | ₩27,584 | ₩27,544 | ₩27,550 | -0.07% | 38.5만 |
|---|
| 2026.07.29 | ₩27,517 | ₩27,577 | ₩27,477 | ₩27,517 | 0.00% | 58.3만 |
|---|
| 2026.07.28 | ₩27,517 | ₩27,584 | ₩27,517 | ₩27,557 | +0.15% | 28.7만 |
|---|
| 2026.07.27 | ₩27,517 | ₩27,524 | ₩27,490 | ₩27,517 | 0.00% | 75.9만 |
|---|
| 2026.07.24 | ₩27,450 | ₩27,513 | ₩27,450 | ₩27,477 | +0.10% | 64.5만 |
|---|
| 2026.07.23 | ₩27,437 | ₩27,477 | ₩27,424 | ₩27,450 | +0.05% | 62.9만 |
|---|
| 2026.07.22 | ₩27,544 | ₩27,552 | ₩27,510 | ₩27,524 | -0.07% | 56만 |
|---|
| 2026.07.21 | ₩27,570 | ₩27,601 | ₩27,544 | ₩27,570 | 0.00% | 37.4만 |
|---|
| 2026.07.20 | ₩27,650 | ₩27,650 | ₩27,584 | ₩27,597 | -0.19% | 42.6만 |
|---|
| 2026.07.17 | ₩27,677 | ₩27,704 | ₩27,644 | ₩27,650 | -0.10% | 28.9만 |
|---|
| 2026.07.16 | ₩27,610 | ₩27,664 | ₩27,610 | ₩27,657 | +0.17% | 58.1만 |
|---|
| 2026.07.15 | ₩27,624 | ₩27,690 | ₩27,624 | ₩27,664 | +0.14% | 46만 |
|---|
| 2026.07.14 | ₩27,570 | ₩27,610 | ₩27,557 | ₩27,584 | +0.05% | 39.3만 |
|---|
| 2026.07.13 | ₩27,584 | ₩27,597 | ₩27,504 | ₩27,517 | -0.24% | 52.1만 |
|---|
| 2026.07.10 | ₩27,637 | ₩27,811 | ₩27,577 | ₩27,597 | -0.14% | 41.6만 |
|---|
| 2026.07.09 | ₩27,624 | ₩27,685 | ₩27,624 | ₩27,650 | +0.10% | 53.7만 |
|---|
| 2026.07.08 | ₩27,610 | ₩27,661 | ₩27,557 | ₩27,610 | 0.00% | 56만 |
|---|
| 2026.07.07 | ₩27,690 | ₩27,837 | ₩27,630 | ₩27,637 | -0.19% | 37.9만 |
|---|
| 2026.07.06 | ₩27,730 | ₩27,757 | ₩27,704 | ₩27,744 | +0.05% | 94.8만 |
|---|
| 2026.07.02 | ₩27,677 | ₩27,730 | ₩27,677 | ₩27,717 | +0.14% | 59.9만 |
|---|
| 2026.07.01 | ₩27,664 | ₩27,744 | ₩27,657 | ₩27,677 | +0.05% | 55.6만 |
|---|
| 2026.06.30 | ₩27,851 | ₩27,924 | ₩27,797 | ₩27,811 | -0.14% | 147.9만 |
|---|
| 2026.06.29 | ₩27,864 | ₩28,011 | ₩27,840 | ₩27,884 | +0.07% | 57.7만 |
|---|
| 2026.06.26 | ₩27,837 | ₩27,891 | ₩27,837 | ₩27,864 | +0.10% | 51.6만 |
|---|
| 2026.06.25 | ₩27,837 | ₩27,859 | ₩27,811 | ₩27,824 | -0.05% | 82만 |
|---|
| 2026.06.24 | ₩27,784 | ₩27,824 | ₩27,777 | ₩27,784 | 0.00% | 51.7만 |
|---|
| 2026.06.23 | ₩27,717 | ₩27,757 | ₩27,669 | ₩27,724 | +0.02% | 82.2만 |
|---|
| 2026.06.22 | ₩27,690 | ₩27,730 | ₩27,650 | ₩27,704 | +0.05% | 63만 |
|---|
| 2026.06.18 | ₩27,744 | ₩27,784 | ₩27,730 | ₩27,737 | -0.02% | 160.8만 |
|---|
| 2026.06.17 | ₩27,824 | ₩27,864 | ₩27,664 | ₩27,664 | -0.58% | 120.3만 |
|---|
| 2026.06.16 | ₩27,797 | ₩27,851 | ₩27,784 | ₩27,797 | 0.00% | 55.7만 |
|---|
| 2026.06.15 | ₩27,824 | ₩27,837 | ₩27,771 | ₩27,777 | -0.17% | 56.9만 |
|---|
| 2026.06.12 | ₩27,744 | ₩27,777 | ₩27,717 | ₩27,751 | +0.02% | 60.2만 |
|---|
| 2026.06.11 | ₩27,677 | ₩27,797 | ₩27,650 | ₩27,771 | +0.34% | 74만 |
|---|
| 2026.06.10 | ₩27,690 | ₩27,744 | ₩27,630 | ₩27,650 | -0.14% | 32.6만 |
|---|
| 2026.06.09 | ₩27,664 | ₩27,677 | ₩27,617 | ₩27,677 | +0.05% | 53.5만 |
|---|
| 2026.06.08 | ₩27,650 | ₩27,670 | ₩27,613 | ₩27,624 | -0.10% | 63.9만 |
|---|
| 2026.06.05 | ₩27,664 | ₩27,664 | ₩27,597 | ₩27,610 | -0.19% | 79.3만 |
|---|
| 2026.06.04 | ₩27,757 | ₩27,784 | ₩27,733 | ₩27,744 | -0.05% | 35.3만 |
|---|
| 2026.06.03 | ₩27,704 | ₩27,717 | ₩27,684 | ₩27,717 | +0.05% | 68.7만 |
|---|
| 2026.06.02 | ₩27,784 | ₩27,784 | ₩27,744 | ₩27,744 | -0.14% | 59.4만 |
|---|
| 2026.06.01 | ₩27,704 | ₩27,764 | ₩27,670 | ₩27,757 | +0.19% | 47.7만 |
|---|
| 2026.05.29 | ₩27,877 | ₩27,931 | ₩27,877 | ₩27,904 | +0.10% | 56.4만 |
|---|
| 2026.05.28 | ₩27,824 | ₩27,897 | ₩27,811 | ₩27,864 | +0.14% | 46.7만 |
|---|
| 2026.05.27 | ₩27,824 | ₩27,848 | ₩27,804 | ₩27,837 | +0.05% | 41.5만 |
|---|
| 2026.05.26 | ₩27,824 | ₩27,824 | ₩27,771 | ₩27,797 | -0.10% | 37.3만 |
|---|
| 2026.05.22 | ₩27,757 | ₩27,771 | ₩27,690 | ₩27,724 | -0.12% | 30.4만 |
|---|
| 2026.05.21 | ₩27,650 | ₩27,744 | ₩27,624 | ₩27,724 | +0.27% | 39.5만 |
|---|
| 2026.05.20 | ₩27,597 | ₩27,739 | ₩27,584 | ₩27,717 | +0.44% | 34.4만 |
|---|
| 2026.05.19 | ₩27,584 | ₩27,620 | ₩27,544 | ₩27,570 | -0.05% | 69.5만 |
|---|
| 2026.05.18 | ₩27,704 | ₩27,726 | ₩27,630 | ₩27,650 | -0.19% | 35.5만 |
|---|
| 2026.05.15 | ₩27,690 | ₩27,704 | ₩27,652 | ₩27,677 | -0.05% | 33.9만 |
|---|
| 2026.05.14 | ₩27,837 | ₩27,857 | ₩27,784 | ₩27,784 | -0.19% | 29.5만 |
|---|
| 2026.05.13 | ₩27,797 | ₩27,824 | ₩27,751 | ₩27,824 | +0.10% | 47.2만 |
|---|
| 2026.05.12 | ₩27,811 | ₩27,811 | ₩27,777 | ₩27,791 | -0.07% | 107.1만 |
|---|
| 2026.05.11 | ₩27,877 | ₩27,904 | ₩27,856 | ₩27,857 | -0.07% | 26.9만 |
|---|
| 2026.05.08 | ₩27,904 | ₩27,929 | ₩27,891 | ₩27,904 | 0.00% | 30.4만 |
|---|
| 2026.05.07 | ₩27,957 | ₩27,957 | ₩27,831 | ₩27,851 | -0.38% | 38.5만 |
|---|
| 2026.05.06 | ₩27,917 | ₩27,931 | ₩27,891 | ₩27,911 | -0.02% | 43.5만 |
|---|
| 2026.05.05 | ₩27,824 | ₩27,861 | ₩27,811 | ₩27,824 | 0.00% | 39.9만 |
|---|
| 2026.05.04 | ₩27,797 | ₩27,824 | ₩27,717 | ₩27,797 | 0.00% | 29.7만 |
|---|
| 2026.05.01 | ₩27,851 | ₩27,911 | ₩27,831 | ₩27,851 | 0.00% | 110.8만 |
|---|
| 2026.04.30 | ₩27,944 | ₩27,971 | ₩27,917 | ₩27,957 | +0.05% | 46.2만 |
|---|
| 2026.04.29 | ₩27,944 | ₩27,971 | ₩27,861 | ₩27,904 | -0.14% | 40.5만 |
|---|
| 2026.04.28 | ₩27,971 | ₩27,997 | ₩27,956 | ₩27,997 | +0.10% | 43.5만 |
|---|
| 2026.04.27 | ₩28,051 | ₩28,057 | ₩27,991 | ₩28,024 | -0.10% | 41만 |
|---|
| 2026.04.24 | ₩28,011 | ₩28,077 | ₩27,984 | ₩28,064 | +0.19% | 35.7만 |
|---|
| 2026.04.23 | ₩28,051 | ₩28,091 | ₩27,971 | ₩28,024 | -0.10% | 42.7만 |
|---|
| 2026.04.22 | ₩28,091 | ₩28,104 | ₩28,051 | ₩28,057 | -0.12% | 42.2만 |
|---|
| 2026.04.21 | ₩28,077 | ₩28,104 | ₩28,024 | ₩28,031 | -0.17% | 41만 |
|---|
| 2026.04.20 | ₩28,131 | ₩28,131 | ₩28,091 | ₩28,117 | -0.05% | 37.4만 |
|---|
| 2026.04.17 | ₩28,144 | ₩28,164 | ₩28,104 | ₩28,117 | -0.09% | 56.6만 |
|---|
| 2026.04.16 | ₩28,091 | ₩28,091 | ₩28,011 | ₩28,011 | -0.29% | 59.7만 |
|---|
| 2026.04.15 | ₩28,064 | ₩28,071 | ₩28,024 | ₩28,064 | 0.00% | 61만 |
|---|
| 2026.04.14 | ₩28,037 | ₩28,085 | ₩28,011 | ₩28,077 | +0.14% | 45.3만 |
|---|
| 2026.04.13 | ₩27,971 | ₩28,024 | ₩27,931 | ₩28,017 | +0.17% | 34.5만 |
|---|
| 2026.04.10 | ₩27,984 | ₩27,997 | ₩27,944 | ₩27,971 | -0.05% | 38.7만 |
|---|
| 2026.04.09 | ₩27,957 | ₩28,037 | ₩27,864 | ₩27,997 | +0.14% | 40.3만 |
|---|
| 2026.04.08 | ₩28,064 | ₩28,064 | ₩27,941 | ₩27,971 | -0.33% | 35.1만 |
|---|
| 2026.04.07 | ₩27,877 | ₩27,911 | ₩27,764 | ₩27,904 | +0.10% | 75.1만 |
|---|
| 2026.04.06 | ₩27,837 | ₩27,891 | ₩27,817 | ₩27,837 | 0.00% | 43.6만 |
|---|
| 2026.04.02 | ₩27,797 | ₩27,904 | ₩27,797 | ₩27,877 | +0.29% | 48.6만 |
|---|
| 2026.04.01 | ₩27,797 | ₩27,864 | ₩27,797 | ₩27,837 | +0.14% | 34.9만 |
|---|
| 2026.03.31 | ₩27,917 | ₩27,957 | ₩27,871 | ₩27,931 | +0.05% | 67만 |
|---|
| 2026.03.30 | ₩27,824 | ₩27,851 | ₩27,787 | ₩27,797 | -0.10% | 37.9만 |
|---|
| 2026.03.27 | ₩27,664 | ₩27,724 | ₩27,630 | ₩27,704 | +0.14% | 96.3만 |
|---|
| 2026.03.26 | ₩27,797 | ₩27,824 | ₩27,677 | ₩27,684 | -0.41% | 71.7만 |
|---|
| 2026.03.25 | ₩27,891 | ₩27,915 | ₩27,844 | ₩27,851 | -0.14% | 75.7만 |
|---|
| 2026.03.24 | ₩27,771 | ₩27,851 | ₩27,757 | ₩27,797 | +0.10% | 49.9만 |
|---|
| 2026.03.23 | ₩27,824 | ₩27,924 | ₩27,784 | ₩27,851 | +0.10% | 78.6만 |
|---|
| 2026.03.20 | ₩27,864 | ₩27,864 | ₩27,737 | ₩27,757 | -0.38% | 79.1만 |
|---|
| 2026.03.19 | ₩27,811 | ₩27,971 | ₩27,797 | ₩27,951 | +0.50% | 89.9만 |
|---|
| 2026.03.18 | ₩27,997 | ₩28,024 | ₩27,891 | ₩27,897 | -0.36% | 44만 |
|---|
| 2026.03.17 | ₩27,984 | ₩28,037 | ₩27,984 | ₩28,024 | +0.14% | 71.7만 |
|---|
| 2026.03.16 | ₩27,984 | ₩28,064 | ₩27,917 | ₩27,937 | -0.17% | 42.9만 |
|---|
| 2026.03.13 | ₩27,971 | ₩27,996 | ₩27,831 | ₩27,857 | -0.41% | 59.9만 |
|---|
| 2026.03.12 | ₩28,024 | ₩28,024 | ₩27,865 | ₩27,891 | -0.48% | 151.2만 |
|---|
| 2026.03.11 | ₩28,117 | ₩28,155 | ₩28,037 | ₩28,064 | -0.19% | 58.2만 |
|---|
| 2026.03.10 | ₩28,238 | ₩28,251 | ₩28,158 | ₩28,171 | -0.24% | 46.7만 |
|---|
| 2026.03.09 | ₩28,171 | ₩28,251 | ₩28,111 | ₩28,238 | +0.24% | 60.8만 |
|---|
| 2026.03.06 | ₩28,144 | ₩28,238 | ₩28,117 | ₩28,171 | +0.09% | 46.7만 |
|---|
| 2026.03.05 | ₩28,198 | ₩28,224 | ₩28,164 | ₩28,224 | +0.09% | 77.6만 |
|---|
| 2026.03.04 | ₩28,291 | ₩28,318 | ₩28,224 | ₩28,278 | -0.05% | 49.2만 |
|---|
| 2026.03.03 | ₩28,184 | ₩28,324 | ₩28,171 | ₩28,278 | +0.33% | 39.7만 |
|---|
| 2026.03.02 | ₩28,331 | ₩28,331 | ₩28,251 | ₩28,304 | -0.09% | 86.3만 |
|---|
| 2026.02.27 | ₩28,504 | ₩28,531 | ₩28,478 | ₩28,478 | -0.09% | 40.2만 |
|---|
| 2026.02.26 | ₩28,451 | ₩28,478 | ₩28,428 | ₩28,464 | +0.05% | 27만 |
|---|
| 2026.02.25 | ₩28,424 | ₩28,464 | ₩28,411 | ₩28,411 | -0.05% | 33.2만 |
|---|
| 2026.02.24 | ₩28,451 | ₩28,475 | ₩28,424 | ₩28,458 | +0.02% | 86.6만 |
|---|
| 2026.02.23 | ₩28,424 | ₩28,491 | ₩28,424 | ₩28,478 | +0.19% | 45.7만 |
|---|
| 2026.02.20 | ₩28,424 | ₩28,434 | ₩28,391 | ₩28,411 | -0.05% | 54.2만 |
|---|
| 2026.02.19 | ₩28,384 | ₩28,424 | ₩28,371 | ₩28,398 | +0.05% | 47.2만 |
|---|
| 2026.02.18 | ₩28,384 | ₩28,411 | ₩28,371 | ₩28,391 | +0.02% | 51.9만 |
|---|
| 2026.02.17 | ₩28,384 | ₩28,424 | ₩28,384 | ₩28,411 | +0.09% | 47.2만 |
|---|
| 2026.02.13 | ₩28,411 | ₩28,422 | ₩28,371 | ₩28,404 | -0.02% | 39.1만 |
|---|
| 2026.02.12 | ₩28,304 | ₩28,344 | ₩28,291 | ₩28,338 | +0.12% | 45.7만 |
|---|
| 2026.02.11 | ₩28,251 | ₩28,298 | ₩28,242 | ₩28,264 | +0.05% | 55.2만 |
|---|
| 2026.02.10 | ₩28,331 | ₩28,342 | ₩28,291 | ₩28,298 | -0.12% | 37.5만 |
|---|
| 2026.02.09 | ₩28,264 | ₩28,290 | ₩28,251 | ₩28,264 | 0.00% | 67만 |
|---|
| 2026.02.06 | ₩28,251 | ₩28,278 | ₩28,224 | ₩28,251 | 0.00% | 128.1만 |
|---|
| 2026.02.05 | ₩28,211 | ₩28,264 | ₩28,192 | ₩28,251 | +0.14% | 116.8만 |
|---|
| 2026.02.04 | ₩28,144 | ₩28,171 | ₩28,124 | ₩28,144 | 0.00% | 66.1만 |
|---|
| 2026.02.03 | ₩28,158 | ₩28,171 | ₩28,144 | ₩28,144 | -0.05% | 51.5만 |
|---|
| 2026.02.02 | ₩28,198 | ₩28,394 | ₩28,158 | ₩28,158 | -0.14% | 50만 |
|---|
| 2026.01.30 | ₩28,291 | ₩28,331 | ₩28,284 | ₩28,318 | +0.09% | 44.7만 |
|---|
| 2026.01.29 | ₩28,264 | ₩28,304 | ₩28,238 | ₩28,278 | +0.05% | 61.8만 |
|---|
| 2026.01.28 | ₩28,291 | ₩28,291 | ₩28,238 | ₩28,264 | -0.09% | 53.3만 |
|---|
| 2026.01.27 | ₩28,264 | ₩28,291 | ₩28,263 | ₩28,278 | +0.05% | 40.7만 |
|---|
| 2026.01.26 | ₩28,278 | ₩28,278 | ₩28,251 | ₩28,271 | -0.02% | 51.3만 |
|---|
| 2026.01.23 | ₩28,224 | ₩28,264 | ₩28,199 | ₩28,251 | +0.09% | 57.7만 |
|---|
| 2026.01.22 | ₩28,224 | ₩28,244 | ₩28,202 | ₩28,231 | +0.02% | 44.9만 |
|---|
| 2026.01.21 | ₩28,224 | ₩28,251 | ₩28,178 | ₩28,244 | +0.07% | 59.8만 |
|---|
| 2026.01.20 | ₩28,171 | ₩28,198 | ₩28,144 | ₩28,144 | -0.09% | 65.3만 |
|---|
| 2026.01.16 | ₩28,238 | ₩28,264 | ₩28,198 | ₩28,224 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩28,318 | ₩28,318 | ₩28,244 | ₩28,251 | -0.24% | 61.5만 |
|---|
| 2026.01.14 | ₩28,291 | ₩28,318 | ₩28,258 | ₩28,291 | 0.00% | 67.5만 |
|---|
| 2026.01.13 | ₩28,264 | ₩28,291 | ₩28,238 | ₩28,264 | 0.00% | 81.5만 |
|---|
| 2026.01.12 | ₩28,224 | ₩28,251 | ₩28,198 | ₩28,211 | -0.05% | 42.7만 |
|---|
| 2026.01.09 | ₩28,251 | ₩28,278 | ₩28,204 | ₩28,224 | -0.09% | 94.9만 |
|---|
| 2026.01.08 | ₩28,224 | ₩28,251 | ₩28,212 | ₩28,224 | 0.00% | 41.8만 |
|---|
| 2026.01.07 | ₩28,318 | ₩28,318 | ₩28,264 | ₩28,264 | -0.19% | 49.6만 |
|---|
| 2026.01.06 | ₩28,264 | ₩28,358 | ₩28,228 | ₩28,291 | +0.09% | 58.3만 |
|---|
| 2026.01.05 | ₩28,251 | ₩28,291 | ₩28,226 | ₩28,264 | +0.05% | 47.2만 |
|---|
| 2026.01.02 | ₩28,238 | ₩28,531 | ₩28,184 | ₩28,218 | -0.07% | 60.4만 |
|---|
| 2025.12.31 | ₩28,264 | ₩28,278 | ₩28,207 | ₩28,224 | -0.14% | 49.4만 |
|---|
| 2025.12.30 | ₩28,291 | ₩28,358 | ₩28,251 | ₩28,278 | -0.05% | 35.7만 |
|---|
| 2025.12.29 | ₩28,278 | ₩28,304 | ₩28,251 | ₩28,291 | +0.05% | 65.6만 |
|---|
| 2025.12.26 | ₩28,251 | ₩28,438 | ₩28,211 | ₩28,251 | 0.00% | 45.2만 |
|---|
| 2025.12.24 | ₩28,198 | ₩28,224 | ₩28,171 | ₩28,211 | +0.05% | 35.5만 |
|---|
| 2025.12.23 | ₩28,144 | ₩28,220 | ₩28,077 | ₩28,144 | 0.00% | 81.3만 |
|---|
| 2025.12.22 | ₩28,184 | ₩28,545 | ₩28,144 | ₩28,171 | -0.05% | 64.4만 |
|---|
| 2025.12.19 | ₩28,198 | ₩28,211 | ₩28,163 | ₩28,184 | -0.05% | 116.8만 |
|---|
| 2025.12.18 | ₩28,344 | ₩28,407 | ₩28,278 | ₩28,318 | -0.09% | 53.7만 |
|---|
| 2025.12.17 | ₩28,264 | ₩28,278 | ₩28,224 | ₩28,251 | -0.05% | 68.8만 |
|---|
| 2025.12.16 | ₩28,264 | ₩28,278 | ₩28,215 | ₩28,264 | 0.00% | 55.5만 |
|---|
| 2025.12.15 | ₩28,264 | ₩28,278 | ₩28,198 | ₩28,224 | -0.14% | 31.4만 |
|---|
| 2025.12.12 | ₩28,198 | ₩28,224 | ₩28,162 | ₩28,184 | -0.05% | 39.6만 |
|---|
| 2025.12.11 | ₩28,304 | ₩28,314 | ₩28,251 | ₩28,264 | -0.14% | 37.6만 |
|---|
| 2025.12.10 | ₩28,158 | ₩28,278 | ₩28,131 | ₩28,251 | +0.33% | 49.4만 |
|---|
| 2025.12.09 | ₩28,238 | ₩28,238 | ₩28,144 | ₩28,144 | -0.33% | 44만 |
|---|
| 2025.12.08 | ₩28,238 | ₩28,238 | ₩28,158 | ₩28,198 | -0.14% | 41.1만 |
|---|
| 2025.12.05 | ₩28,238 | ₩28,278 | ₩28,218 | ₩28,224 | -0.05% | 31.5만 |
|---|
| 2025.12.04 | ₩28,278 | ₩28,304 | ₩28,184 | ₩28,278 | 0.00% | 40.3만 |
|---|
| 2025.12.03 | ₩28,291 | ₩28,331 | ₩28,278 | ₩28,304 | +0.05% | 46.6만 |
|---|
| 2025.12.02 | ₩28,264 | ₩28,278 | ₩28,224 | ₩28,251 | -0.05% | 51.8만 |
|---|
| 2025.12.01 | ₩28,238 | ₩28,488 | ₩28,211 | ₩28,224 | -0.05% | 40.3만 |
|---|
| 2025.11.28 | ₩28,411 | ₩28,470 | ₩28,391 | ₩28,411 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩28,411 | ₩28,464 | ₩28,384 | ₩28,464 | +0.19% | 75.9만 |
|---|
| 2025.11.25 | ₩28,358 | ₩28,438 | ₩28,344 | ₩28,411 | +0.19% | 41.8만 |
|---|
| 2025.11.24 | ₩28,331 | ₩28,464 | ₩28,294 | ₩28,344 | +0.05% | 45.1만 |
|---|
| 2025.11.21 | ₩28,264 | ₩28,318 | ₩28,224 | ₩28,304 | +0.14% | 44.5만 |
|---|
| 2025.11.20 | ₩28,251 | ₩28,262 | ₩28,198 | ₩28,224 | -0.09% | 30.5만 |
|---|
| 2025.11.19 | ₩28,238 | ₩28,250 | ₩28,171 | ₩28,184 | -0.19% | 28.8만 |
|---|
| 2025.11.18 | ₩28,224 | ₩28,264 | ₩28,171 | ₩28,198 | -0.09% | 54만 |
|---|
| 2025.11.17 | ₩28,184 | ₩28,371 | ₩28,144 | ₩28,144 | -0.14% | 29.6만 |
|---|
| 2025.11.14 | ₩28,198 | ₩28,224 | ₩28,144 | ₩28,144 | -0.19% | 38.4만 |
|---|
| 2025.11.13 | ₩28,211 | ₩28,235 | ₩28,178 | ₩28,184 | -0.09% | 43.5만 |
|---|
| 2025.11.12 | ₩28,238 | ₩28,278 | ₩28,238 | ₩28,251 | +0.05% | 35.9만 |
|---|
| 2025.11.11 | ₩28,264 | ₩28,318 | ₩28,238 | ₩28,278 | +0.05% | 25.9만 |
|---|
| 2025.11.10 | ₩28,211 | ₩28,238 | ₩28,191 | ₩28,198 | -0.05% | 45만 |
|---|
| 2025.11.07 | ₩28,198 | ₩28,251 | ₩28,198 | ₩28,211 | +0.05% | 38.3만 |
|---|
| 2025.11.06 | ₩28,211 | ₩28,224 | ₩28,184 | ₩28,211 | 0.00% | 35.4만 |
|---|
| 2025.11.05 | ₩28,184 | ₩28,184 | ₩28,104 | ₩28,104 | -0.28% | 29.2만 |
|---|
| 2025.11.04 | ₩28,184 | ₩28,224 | ₩28,151 | ₩28,171 | -0.05% | 37.2만 |
|---|
| 2025.11.03 | ₩28,198 | ₩28,367 | ₩28,131 | ₩28,144 | -0.19% | 34.8만 |
|---|
| 2025.10.31 | ₩28,318 | ₩28,358 | ₩28,278 | ₩28,291 | -0.09% | 39.2만 |
|---|
| 2025.10.30 | ₩28,331 | ₩28,351 | ₩28,238 | ₩28,291 | -0.14% | 46.5만 |
|---|
| 2025.10.29 | ₩28,491 | ₩28,491 | ₩28,344 | ₩28,358 | -0.47% | 76.1만 |
|---|
| 2025.10.28 | ₩28,478 | ₩28,559 | ₩28,444 | ₩28,478 | 0.00% | 76.3만 |
|---|
| 2025.10.27 | ₩28,478 | ₩28,491 | ₩28,438 | ₩28,491 | +0.05% | 32.7만 |
|---|
| 2025.10.24 | ₩28,478 | ₩28,491 | ₩28,464 | ₩28,478 | 0.00% | 53.8만 |
|---|
| 2025.10.23 | ₩28,451 | ₩28,478 | ₩28,438 | ₩28,438 | -0.05% | 28.1만 |
|---|
| 2025.10.22 | ₩28,478 | ₩28,478 | ₩28,438 | ₩28,478 | 0.00% | 31.3만 |
|---|
| 2025.10.21 | ₩28,504 | ₩28,614 | ₩28,464 | ₩28,478 | -0.09% | 23.1만 |
|---|
| 2025.10.20 | ₩28,464 | ₩28,478 | ₩28,438 | ₩28,451 | -0.05% | 23.9만 |
|---|
| 2025.10.17 | ₩28,131 | ₩28,451 | ₩28,131 | ₩28,411 | +1.00% | 57.1만 |
|---|
| 2025.10.16 | ₩28,411 | ₩28,478 | ₩28,371 | ₩28,478 | +0.23% | 36.2만 |
|---|
| 2025.10.15 | ₩28,411 | ₩28,451 | ₩28,331 | ₩28,384 | -0.09% | 71.8만 |
|---|
| 2025.10.14 | ₩28,318 | ₩28,411 | ₩28,291 | ₩28,371 | +0.19% | 45.9만 |
|---|
| 2025.10.13 | ₩28,304 | ₩28,344 | ₩28,280 | ₩28,318 | +0.05% | 16.8만 |
|---|
| 2025.10.10 | ₩28,251 | ₩28,351 | ₩28,238 | ₩28,238 | -0.05% | 62.1만 |
|---|