시장 데이터를 불러오는 중
전체 종목
iShares iBonds 2026 Term High Yield and Income ETF 과거 주가
iShares iBonds 2026 Term High Yield and Income ETF · IBHF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 2026 Term High Yield and Income ETF · IBHF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,024 | ₩30,050 | ₩30,010 | ₩30,037 | +0.04% | 14.3만 |
| 2026.10.08 | ₩30,010 | ₩30,050 | ₩29,877 | ₩29,877 | -0.45% | 62.5만 |
| 2026.10.07 | ₩29,997 | ₩30,044 | ₩29,997 | ₩30,030 | +0.11% | 27.8만 |
| 2026.10.06 | ₩30,024 | ₩30,037 | ₩30,010 | ₩30,024 | 0.00% | 30.1만 |
| 2026.10.05 | ₩30,050 | ₩30,050 | ₩30,010 | ₩30,024 | -0.09% | 19.9만 |
| 2026.10.02 | ₩30,050 | ₩30,050 | ₩29,997 | ₩30,024 | -0.09% | 43.1만 |
| 2026.10.01 | ₩30,037 | ₩30,050 | ₩29,984 | ₩29,997 | -0.13% | 92.8만 |
| 2026.09.30 | ₩30,104 | ₩30,117 | ₩30,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,090 |
| -0.04% |
| 125.4만 |
| 2026.09.29 | ₩30,090 | ₩30,104 | ₩30,077 | ₩30,104 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩30,090 | ₩30,104 | ₩30,077 | ₩30,104 | +0.04% | 10.6만 |
|---|
| 2026.09.25 | ₩30,104 | ₩30,104 | ₩30,064 | ₩30,077 | -0.09% | 14.7만 |
|---|
| 2026.09.24 | ₩30,050 | ₩30,104 | ₩30,050 | ₩30,084 | +0.11% | 18.6만 |
|---|
| 2026.09.23 | ₩30,077 | ₩30,077 | ₩30,042 | ₩30,077 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩30,130 | ₩30,130 | ₩30,050 | ₩30,064 | -0.22% | 15.6만 |
|---|
| 2026.09.21 | ₩30,050 | ₩30,077 | ₩30,050 | ₩30,070 | +0.07% | 13.6만 |
|---|
| 2026.09.18 | ₩30,077 | ₩30,077 | ₩30,064 | ₩30,064 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩30,090 | ₩30,090 | ₩30,044 | ₩30,064 | -0.09% | 15.1만 |
|---|
| 2026.09.16 | ₩30,064 | ₩30,064 | ₩30,050 | ₩30,064 | 0.00% | 14.1만 |
|---|
| 2026.09.15 | ₩30,024 | ₩30,064 | ₩30,024 | ₩30,050 | +0.09% | 19.4만 |
|---|
| 2026.09.14 | ₩29,984 | ₩30,050 | ₩29,984 | ₩29,997 | +0.04% | 7.4만 |
|---|
| 2026.09.11 | ₩30,024 | ₩30,050 | ₩30,004 | ₩30,010 | -0.04% | 12.6만 |
|---|
| 2026.09.10 | ₩29,997 | ₩30,050 | ₩29,957 | ₩29,957 | -0.13% | 10.8만 |
|---|
| 2026.09.09 | ₩30,010 | ₩30,037 | ₩29,997 | ₩30,024 | +0.04% | 34.6만 |
|---|
| 2026.09.08 | ₩29,997 | ₩30,037 | ₩29,997 | ₩30,037 | +0.13% | 21.8만 |
|---|
| 2026.09.04 | ₩29,943 | ₩30,037 | ₩29,943 | ₩29,970 | +0.09% | 26.1만 |
|---|
| 2026.09.03 | ₩30,024 | ₩30,044 | ₩29,997 | ₩29,997 | -0.09% | 17.5만 |
|---|
| 2026.09.02 | ₩29,970 | ₩30,024 | ₩29,970 | ₩30,010 | +0.13% | 19.9만 |
|---|
| 2026.09.01 | ₩29,970 | ₩30,037 | ₩29,970 | ₩29,984 | +0.04% | 86.9만 |
|---|
| 2026.08.31 | ₩30,077 | ₩30,137 | ₩30,077 | ₩30,104 | +0.09% | 9.1만 |
|---|
| 2026.08.28 | ₩30,050 | ₩30,130 | ₩30,050 | ₩30,104 | +0.18% | 7.8만 |
|---|
| 2026.08.27 | ₩30,090 | ₩30,117 | ₩30,050 | ₩30,097 | +0.02% | 11.5만 |
|---|
| 2026.08.26 | ₩30,050 | ₩30,104 | ₩30,050 | ₩30,090 | +0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩30,077 | ₩30,104 | ₩30,077 | ₩30,077 | 0.00% | 15.4만 |
|---|
| 2026.08.24 | ₩30,117 | ₩30,117 | ₩30,077 | ₩30,077 | -0.13% | 19.9만 |
|---|
| 2026.08.21 | ₩30,090 | ₩30,090 | ₩30,020 | ₩30,077 | -0.04% | 15.9만 |
|---|
| 2026.08.20 | ₩30,077 | ₩30,077 | ₩30,037 | ₩30,070 | -0.02% | 11.2만 |
|---|
| 2026.08.19 | ₩30,057 | ₩30,090 | ₩30,024 | ₩30,064 | +0.02% | 21.3만 |
|---|
| 2026.08.18 | ₩30,024 | ₩30,090 | ₩30,024 | ₩30,050 | +0.09% | 23.7만 |
|---|
| 2026.08.17 | ₩30,037 | ₩30,077 | ₩29,984 | ₩30,064 | +0.09% | 18만 |
|---|
| 2026.08.14 | ₩30,037 | ₩30,064 | ₩29,997 | ₩30,057 | +0.07% | 11.7만 |
|---|
| 2026.08.13 | ₩30,037 | ₩30,064 | ₩30,012 | ₩30,064 | +0.09% | 21.2만 |
|---|
| 2026.08.12 | ₩30,037 | ₩30,064 | ₩30,010 | ₩30,050 | +0.04% | 11.3만 |
|---|
| 2026.08.11 | ₩30,010 | ₩30,050 | ₩30,010 | ₩30,010 | 0.00% | 12.5만 |
|---|
| 2026.08.10 | ₩30,024 | ₩30,050 | ₩29,984 | ₩30,037 | +0.04% | 29만 |
|---|
| 2026.08.07 | ₩30,037 | ₩30,050 | ₩30,004 | ₩30,050 | +0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩30,037 | ₩30,064 | ₩29,994 | ₩30,037 | 0.00% | 33.4만 |
|---|
| 2026.08.05 | ₩29,997 | ₩30,037 | ₩29,941 | ₩30,024 | +0.09% | 15.2만 |
|---|
| 2026.08.04 | ₩29,977 | ₩30,037 | ₩29,943 | ₩30,010 | +0.11% | 14.1만 |
|---|
| 2026.08.03 | ₩30,024 | ₩30,050 | ₩29,984 | ₩29,984 | -0.13% | 41.3만 |
|---|
| 2026.07.31 | ₩30,157 | ₩30,157 | ₩30,117 | ₩30,117 | -0.13% | 8.3만 |
|---|
| 2026.07.30 | ₩30,117 | ₩30,144 | ₩30,104 | ₩30,120 | +0.01% | 16.7만 |
|---|
| 2026.07.29 | ₩30,117 | ₩30,144 | ₩30,090 | ₩30,130 | +0.04% | 14.3만 |
|---|
| 2026.07.28 | ₩30,117 | ₩30,157 | ₩30,117 | ₩30,157 | +0.13% | 13.5만 |
|---|
| 2026.07.27 | ₩30,117 | ₩30,144 | ₩30,117 | ₩30,130 | +0.04% | 22.8만 |
|---|
| 2026.07.24 | ₩30,130 | ₩30,157 | ₩30,117 | ₩30,130 | 0.00% | 23.9만 |
|---|
| 2026.07.23 | ₩30,130 | ₩30,144 | ₩30,090 | ₩30,104 | -0.09% | 31.2만 |
|---|
| 2026.07.22 | ₩30,090 | ₩30,144 | ₩30,090 | ₩30,124 | +0.11% | 13.3만 |
|---|
| 2026.07.21 | ₩30,104 | ₩30,130 | ₩30,104 | ₩30,130 | +0.09% | 53만 |
|---|
| 2026.07.20 | ₩30,117 | ₩30,171 | ₩30,090 | ₩30,110 | -0.02% | 17.6만 |
|---|
| 2026.07.17 | ₩30,090 | ₩30,117 | ₩30,090 | ₩30,110 | +0.07% | 22.7만 |
|---|
| 2026.07.16 | ₩30,064 | ₩30,117 | ₩30,064 | ₩30,097 | +0.11% | 14.5만 |
|---|
| 2026.07.15 | ₩30,090 | ₩30,117 | ₩30,064 | ₩30,104 | +0.04% | 30.5만 |
|---|
| 2026.07.14 | ₩30,090 | ₩30,104 | ₩30,077 | ₩30,097 | +0.02% | 11.9만 |
|---|
| 2026.07.13 | ₩30,064 | ₩30,110 | ₩30,064 | ₩30,084 | +0.07% | 18.8만 |
|---|
| 2026.07.10 | ₩30,117 | ₩30,154 | ₩30,077 | ₩30,080 | -0.12% | 17.7만 |
|---|
| 2026.07.09 | ₩30,117 | ₩30,130 | ₩30,117 | ₩30,117 | 0.00% | 9.4만 |
|---|
| 2026.07.08 | ₩30,130 | ₩30,130 | ₩30,104 | ₩30,117 | -0.04% | 27.9만 |
|---|
| 2026.07.07 | ₩30,130 | ₩30,157 | ₩30,130 | ₩30,130 | 0.00% | 21.2만 |
|---|
| 2026.07.06 | ₩30,157 | ₩30,171 | ₩30,156 | ₩30,157 | 0.00% | 20.5만 |
|---|
| 2026.07.02 | ₩30,117 | ₩30,171 | ₩30,117 | ₩30,144 | +0.09% | 14.6만 |
|---|
| 2026.07.01 | ₩30,171 | ₩30,171 | ₩30,130 | ₩30,130 | -0.13% | 13.9만 |
|---|
| 2026.06.30 | ₩30,237 | ₩30,277 | ₩30,237 | ₩30,251 | +0.04% | 42.2만 |
|---|
| 2026.06.29 | ₩30,277 | ₩30,291 | ₩30,251 | ₩30,264 | -0.04% | 17.7만 |
|---|
| 2026.06.26 | ₩30,264 | ₩30,277 | ₩30,239 | ₩30,271 | +0.02% | 14.9만 |
|---|
| 2026.06.25 | ₩30,237 | ₩30,264 | ₩30,231 | ₩30,251 | +0.04% | 21.1만 |
|---|
| 2026.06.24 | ₩30,264 | ₩30,317 | ₩30,171 | ₩30,264 | 0.00% | 11.3만 |
|---|
| 2026.06.23 | ₩30,184 | ₩30,251 | ₩30,184 | ₩30,251 | +0.22% | 13.1만 |
|---|
| 2026.06.22 | ₩30,277 | ₩30,291 | ₩30,237 | ₩30,237 | -0.13% | 21만 |
|---|
| 2026.06.18 | ₩30,224 | ₩30,271 | ₩30,224 | ₩30,264 | +0.13% | 33.6만 |
|---|
| 2026.06.17 | ₩30,224 | ₩30,264 | ₩30,184 | ₩30,231 | +0.02% | 33.4만 |
|---|
| 2026.06.16 | ₩30,197 | ₩30,264 | ₩30,197 | ₩30,244 | +0.15% | 16.8만 |
|---|
| 2026.06.15 | ₩30,211 | ₩30,251 | ₩30,211 | ₩30,224 | +0.04% | 30.6만 |
|---|
| 2026.06.12 | ₩30,184 | ₩30,237 | ₩30,171 | ₩30,211 | +0.09% | 45만 |
|---|
| 2026.06.11 | ₩30,211 | ₩30,237 | ₩30,171 | ₩30,211 | 0.00% | 69만 |
|---|
| 2026.06.10 | ₩30,157 | ₩30,211 | ₩30,130 | ₩30,184 | +0.09% | 36.1만 |
|---|
| 2026.06.09 | ₩30,171 | ₩30,224 | ₩30,144 | ₩30,184 | +0.04% | 32.1만 |
|---|
| 2026.06.08 | ₩30,237 | ₩30,237 | ₩30,157 | ₩30,197 | -0.13% | 20.6만 |
|---|
| 2026.06.05 | ₩30,211 | ₩30,211 | ₩30,132 | ₩30,144 | -0.22% | 152.9만 |
|---|
| 2026.06.04 | ₩30,224 | ₩30,224 | ₩30,159 | ₩30,171 | -0.18% | 31만 |
|---|
| 2026.06.03 | ₩30,144 | ₩30,197 | ₩30,144 | ₩30,197 | +0.18% | 17.2만 |
|---|
| 2026.06.02 | ₩30,171 | ₩30,251 | ₩30,171 | ₩30,211 | +0.13% | 33.9만 |
|---|
| 2026.06.01 | ₩30,184 | ₩30,224 | ₩30,184 | ₩30,211 | +0.09% | 57.2만 |
|---|
| 2026.05.29 | ₩30,331 | ₩30,384 | ₩30,331 | ₩30,331 | 0.00% | 72.3만 |
|---|
| 2026.05.28 | ₩30,384 | ₩30,384 | ₩30,344 | ₩30,358 | -0.09% | 43만 |
|---|
| 2026.05.27 | ₩30,411 | ₩30,424 | ₩30,331 | ₩30,331 | -0.26% | 37.2만 |
|---|
| 2026.05.26 | ₩30,438 | ₩30,451 | ₩30,358 | ₩30,424 | -0.04% | 33.7만 |
|---|
| 2026.05.22 | ₩30,424 | ₩30,471 | ₩30,398 | ₩30,424 | 0.00% | 33.3만 |
|---|
| 2026.05.21 | ₩30,438 | ₩30,464 | ₩30,424 | ₩30,451 | +0.04% | 32.5만 |
|---|
| 2026.05.20 | ₩30,411 | ₩30,464 | ₩30,340 | ₩30,464 | +0.18% | 50.8만 |
|---|
| 2026.05.19 | ₩30,304 | ₩30,518 | ₩30,304 | ₩30,518 | +0.71% | 143.7만 |
|---|
| 2026.05.18 | ₩30,358 | ₩30,384 | ₩30,331 | ₩30,378 | +0.07% | 32.3만 |
|---|
| 2026.05.15 | ₩30,331 | ₩30,358 | ₩30,317 | ₩30,344 | +0.04% | 18.1만 |
|---|
| 2026.05.14 | ₩30,317 | ₩30,371 | ₩30,317 | ₩30,317 | 0.00% | 71만 |
|---|
| 2026.05.13 | ₩30,324 | ₩30,358 | ₩30,311 | ₩30,351 | +0.09% | 55.3만 |
|---|
| 2026.05.12 | ₩30,344 | ₩30,378 | ₩30,324 | ₩30,351 | +0.02% | 15.4만 |
|---|
| 2026.05.11 | ₩30,358 | ₩30,404 | ₩30,358 | ₩30,378 | +0.07% | 47.8만 |
|---|
| 2026.05.08 | ₩30,398 | ₩30,398 | ₩30,351 | ₩30,384 | -0.04% | 28만 |
|---|
| 2026.05.07 | ₩30,384 | ₩30,418 | ₩30,331 | ₩30,331 | -0.18% | 21.9만 |
|---|
| 2026.05.06 | ₩30,424 | ₩30,424 | ₩30,344 | ₩30,398 | -0.09% | 34만 |
|---|
| 2026.05.05 | ₩30,371 | ₩30,424 | ₩30,371 | ₩30,424 | +0.18% | 39.5만 |
|---|
| 2026.05.04 | ₩30,424 | ₩30,424 | ₩30,351 | ₩30,358 | -0.22% | 17.5만 |
|---|
| 2026.05.01 | ₩30,424 | ₩30,451 | ₩30,384 | ₩30,391 | -0.11% | 27.7만 |
|---|
| 2026.04.30 | ₩30,538 | ₩30,544 | ₩30,504 | ₩30,531 | -0.02% | 19.5만 |
|---|
| 2026.04.29 | ₩30,504 | ₩30,511 | ₩30,458 | ₩30,484 | -0.07% | 19만 |
|---|
| 2026.04.28 | ₩30,504 | ₩30,544 | ₩30,504 | ₩30,518 | +0.04% | 15.7만 |
|---|
| 2026.04.27 | ₩30,491 | ₩30,558 | ₩30,491 | ₩30,531 | +0.13% | 71.7만 |
|---|
| 2026.04.24 | ₩30,558 | ₩30,558 | ₩30,531 | ₩30,544 | -0.04% | 16.2만 |
|---|
| 2026.04.23 | ₩30,544 | ₩30,578 | ₩30,491 | ₩30,511 | -0.11% | 17.8만 |
|---|
| 2026.04.22 | ₩30,611 | ₩30,638 | ₩30,551 | ₩30,571 | -0.13% | 46.4만 |
|---|
| 2026.04.21 | ₩30,611 | ₩30,625 | ₩30,585 | ₩30,611 | 0.00% | 45.5만 |
|---|
| 2026.04.20 | ₩30,638 | ₩30,651 | ₩30,531 | ₩30,598 | -0.13% | 64.7만 |
|---|
| 2026.04.17 | ₩30,625 | ₩30,638 | ₩30,611 | ₩30,625 | 0.00% | 28.9만 |
|---|
| 2026.04.16 | ₩30,598 | ₩30,625 | ₩30,578 | ₩30,598 | 0.00% | 15만 |
|---|
| 2026.04.15 | ₩30,625 | ₩30,638 | ₩30,585 | ₩30,591 | -0.11% | 14.5만 |
|---|
| 2026.04.14 | ₩30,531 | ₩30,638 | ₩30,531 | ₩30,605 | +0.24% | 35.1만 |
|---|
| 2026.04.13 | ₩30,531 | ₩30,571 | ₩30,531 | ₩30,544 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩30,611 | ₩30,611 | ₩30,531 | ₩30,538 | -0.24% | 18.6만 |
|---|
| 2026.04.09 | ₩30,544 | ₩30,598 | ₩30,538 | ₩30,551 | +0.02% | 20.1만 |
|---|
| 2026.04.08 | ₩30,585 | ₩30,611 | ₩30,531 | ₩30,558 | -0.09% | 24.3만 |
|---|
| 2026.04.07 | ₩30,478 | ₩30,551 | ₩30,478 | ₩30,551 | +0.24% | 37.1만 |
|---|
| 2026.04.06 | ₩30,518 | ₩30,558 | ₩30,518 | ₩30,524 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩30,478 | ₩30,544 | ₩30,478 | ₩30,531 | +0.18% | 14.5만 |
|---|
| 2026.04.01 | ₩30,504 | ₩30,531 | ₩30,486 | ₩30,491 | -0.04% | 20.7만 |
|---|
| 2026.03.31 | ₩30,691 | ₩30,705 | ₩30,651 | ₩30,651 | -0.13% | 17.7만 |
|---|
| 2026.03.30 | ₩30,665 | ₩30,691 | ₩30,625 | ₩30,631 | -0.11% | 38.3만 |
|---|
| 2026.03.27 | ₩30,638 | ₩30,665 | ₩30,611 | ₩30,651 | +0.04% | 22.6만 |
|---|
| 2026.03.26 | ₩30,638 | ₩30,678 | ₩30,613 | ₩30,651 | +0.04% | 21.3만 |
|---|
| 2026.03.25 | ₩30,691 | ₩30,691 | ₩30,618 | ₩30,651 | -0.13% | 9.2만 |
|---|
| 2026.03.24 | ₩30,638 | ₩30,665 | ₩30,598 | ₩30,618 | -0.07% | 20.8만 |
|---|
| 2026.03.23 | ₩30,651 | ₩30,665 | ₩30,598 | ₩30,631 | -0.07% | 68.1만 |
|---|
| 2026.03.20 | ₩30,571 | ₩30,598 | ₩30,558 | ₩30,565 | -0.02% | 16.5만 |
|---|
| 2026.03.19 | ₩30,571 | ₩30,631 | ₩30,518 | ₩30,625 | +0.17% | 46.5만 |
|---|
| 2026.03.18 | ₩30,611 | ₩30,611 | ₩30,565 | ₩30,585 | -0.09% | 15.3만 |
|---|
| 2026.03.17 | ₩30,611 | ₩30,625 | ₩30,491 | ₩30,585 | -0.09% | 17.5만 |
|---|
| 2026.03.16 | ₩30,571 | ₩30,598 | ₩30,558 | ₩30,558 | -0.04% | 10.9만 |
|---|
| 2026.03.13 | ₩30,571 | ₩30,585 | ₩30,518 | ₩30,531 | -0.13% | 16.8만 |
|---|
| 2026.03.12 | ₩30,598 | ₩30,638 | ₩30,518 | ₩30,538 | -0.20% | 57.2만 |
|---|
| 2026.03.11 | ₩30,651 | ₩30,651 | ₩30,598 | ₩30,631 | -0.07% | 21.4만 |
|---|
| 2026.03.10 | ₩30,638 | ₩30,678 | ₩30,625 | ₩30,631 | -0.02% | 31.7만 |
|---|
| 2026.03.09 | ₩30,611 | ₩30,662 | ₩30,611 | ₩30,651 | +0.13% | 20.1만 |
|---|
| 2026.03.06 | ₩30,598 | ₩30,678 | ₩30,598 | ₩30,611 | +0.04% | 24.6만 |
|---|
| 2026.03.05 | ₩30,691 | ₩30,699 | ₩30,631 | ₩30,671 | -0.07% | 18.1만 |
|---|
| 2026.03.04 | ₩30,665 | ₩30,718 | ₩30,638 | ₩30,691 | +0.09% | 16만 |
|---|
| 2026.03.03 | ₩30,678 | ₩30,691 | ₩30,647 | ₩30,678 | 0.00% | 33만 |
|---|
| 2026.03.02 | ₩30,718 | ₩30,738 | ₩30,691 | ₩30,718 | 0.00% | 32.8만 |
|---|
| 2026.02.27 | ₩30,798 | ₩30,892 | ₩30,798 | ₩30,878 | +0.26% | 18만 |
|---|
| 2026.02.26 | ₩30,878 | ₩30,878 | ₩30,838 | ₩30,852 | -0.09% | 31.5만 |
|---|
| 2026.02.25 | ₩30,838 | ₩30,892 | ₩30,838 | ₩30,865 | +0.09% | 18.2만 |
|---|
| 2026.02.24 | ₩30,865 | ₩30,865 | ₩30,825 | ₩30,845 | -0.06% | 36.4만 |
|---|
| 2026.02.23 | ₩30,825 | ₩30,852 | ₩30,825 | ₩30,838 | +0.04% | 19.5만 |
|---|
| 2026.02.20 | ₩30,812 | ₩30,865 | ₩30,805 | ₩30,838 | +0.09% | 15.7만 |
|---|
| 2026.02.19 | ₩30,838 | ₩30,838 | ₩30,812 | ₩30,832 | -0.02% | 70.1만 |
|---|
| 2026.02.18 | ₩30,838 | ₩30,852 | ₩30,812 | ₩30,818 | -0.06% | 21.9만 |
|---|
| 2026.02.17 | ₩30,772 | ₩30,812 | ₩30,772 | ₩30,798 | +0.09% | 36만 |
|---|
| 2026.02.13 | ₩30,772 | ₩30,812 | ₩30,772 | ₩30,772 | 0.00% | 20.9만 |
|---|
| 2026.02.12 | ₩30,758 | ₩30,798 | ₩30,758 | ₩30,798 | +0.13% | 17.7만 |
|---|
| 2026.02.11 | ₩30,798 | ₩30,812 | ₩30,772 | ₩30,785 | -0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩30,798 | ₩30,812 | ₩30,785 | ₩30,812 | +0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩30,772 | ₩30,798 | ₩30,772 | ₩30,798 | +0.09% | 34.9만 |
|---|
| 2026.02.06 | ₩30,758 | ₩30,798 | ₩30,758 | ₩30,798 | +0.13% | 16.9만 |
|---|
| 2026.02.05 | ₩30,745 | ₩30,758 | ₩30,745 | ₩30,751 | +0.02% | 44.4만 |
|---|
| 2026.02.04 | ₩30,731 | ₩30,772 | ₩30,718 | ₩30,745 | +0.04% | 28.6만 |
|---|
| 2026.02.03 | ₩30,772 | ₩30,825 | ₩30,718 | ₩30,798 | +0.09% | 20만 |
|---|
| 2026.02.02 | ₩30,758 | ₩30,798 | ₩30,731 | ₩30,772 | +0.04% | 23.8만 |
|---|
| 2026.01.30 | ₩30,852 | ₩30,918 | ₩30,852 | ₩30,892 | +0.13% | 18.6만 |
|---|
| 2026.01.29 | ₩30,918 | ₩30,918 | ₩30,865 | ₩30,878 | -0.13% | 19.4만 |
|---|
| 2026.01.28 | ₩30,865 | ₩30,905 | ₩30,852 | ₩30,885 | +0.06% | 23.2만 |
|---|
| 2026.01.27 | ₩30,865 | ₩30,892 | ₩30,865 | ₩30,892 | +0.09% | 14.6만 |
|---|
| 2026.01.26 | ₩30,825 | ₩30,878 | ₩30,825 | ₩30,878 | +0.17% | 23만 |
|---|
| 2026.01.23 | ₩30,865 | ₩30,878 | ₩30,852 | ₩30,858 | -0.02% | 18.7만 |
|---|
| 2026.01.22 | ₩30,852 | ₩30,852 | ₩30,825 | ₩30,852 | 0.00% | 19.9만 |
|---|
| 2026.01.21 | ₩30,812 | ₩30,865 | ₩30,812 | ₩30,852 | +0.13% | 22.4만 |
|---|
| 2026.01.20 | ₩30,838 | ₩30,838 | ₩30,812 | ₩30,825 | -0.04% | 22.6만 |
|---|
| 2026.01.16 | ₩30,858 | ₩30,858 | ₩30,838 | ₩30,852 | -0.02% | 17만 |
|---|
| 2026.01.15 | ₩30,812 | ₩30,833 | ₩30,798 | ₩30,812 | 0.00% | 27.1만 |
|---|
| 2026.01.14 | ₩30,798 | ₩30,832 | ₩30,758 | ₩30,798 | 0.00% | 72.2만 |
|---|
| 2026.01.13 | ₩30,838 | ₩30,872 | ₩30,825 | ₩30,829 | -0.03% | 51.6만 |
|---|
| 2026.01.12 | ₩30,852 | ₩30,865 | ₩30,825 | ₩30,838 | -0.04% | 54.7만 |
|---|
| 2026.01.09 | ₩30,905 | ₩30,905 | ₩30,838 | ₩30,852 | -0.17% | 33.5만 |
|---|
| 2026.01.08 | ₩30,865 | ₩30,865 | ₩30,825 | ₩30,865 | 0.00% | 30.4만 |
|---|
| 2026.01.07 | ₩30,825 | ₩30,838 | ₩30,812 | ₩30,812 | -0.04% | 27.2만 |
|---|
| 2026.01.06 | ₩30,812 | ₩30,852 | ₩30,812 | ₩30,825 | +0.04% | 151.4만 |
|---|
| 2026.01.05 | ₩30,812 | ₩30,838 | ₩30,812 | ₩30,825 | +0.04% | 29.4만 |
|---|
| 2026.01.02 | ₩30,838 | ₩30,838 | ₩30,758 | ₩30,812 | -0.09% | 26.4만 |
|---|
| 2025.12.31 | ₩30,818 | ₩30,838 | ₩30,772 | ₩30,825 | +0.02% | 26.2만 |
|---|
| 2025.12.30 | ₩30,785 | ₩30,825 | ₩30,772 | ₩30,785 | 0.00% | 47만 |
|---|
| 2025.12.29 | ₩30,798 | ₩30,878 | ₩30,772 | ₩30,812 | +0.04% | 48.4만 |
|---|
| 2025.12.26 | ₩30,785 | ₩30,864 | ₩30,785 | ₩30,838 | +0.17% | 23.6만 |
|---|
| 2025.12.24 | ₩30,825 | ₩30,865 | ₩30,785 | ₩30,865 | +0.13% | 27.7만 |
|---|
| 2025.12.23 | ₩30,772 | ₩30,812 | ₩30,758 | ₩30,792 | +0.07% | 64.5만 |
|---|
| 2025.12.22 | ₩30,785 | ₩30,812 | ₩30,745 | ₩30,772 | -0.04% | 81.6만 |
|---|
| 2025.12.19 | ₩30,785 | ₩30,812 | ₩30,758 | ₩30,785 | 0.00% | 158.4만 |
|---|
| 2025.12.18 | ₩30,918 | ₩30,945 | ₩30,912 | ₩30,932 | +0.04% | 47.9만 |
|---|
| 2025.12.17 | ₩30,932 | ₩30,932 | ₩30,892 | ₩30,912 | -0.06% | 27.8만 |
|---|
| 2025.12.16 | ₩30,878 | ₩30,905 | ₩30,878 | ₩30,905 | +0.09% | 15.4만 |
|---|
| 2025.12.15 | ₩30,905 | ₩30,905 | ₩30,878 | ₩30,898 | -0.02% | 22.8만 |
|---|
| 2025.12.12 | ₩30,825 | ₩30,892 | ₩30,825 | ₩30,878 | +0.17% | 34.9만 |
|---|
| 2025.12.11 | ₩30,918 | ₩30,918 | ₩30,852 | ₩30,878 | -0.13% | 18.2만 |
|---|
| 2025.12.10 | ₩30,865 | ₩30,888 | ₩30,852 | ₩30,865 | 0.00% | 21만 |
|---|
| 2025.12.09 | ₩30,852 | ₩30,852 | ₩30,838 | ₩30,852 | 0.00% | 23.1만 |
|---|
| 2025.12.08 | ₩30,825 | ₩30,848 | ₩30,812 | ₩30,825 | 0.00% | 24.7만 |
|---|
| 2025.12.05 | ₩30,825 | ₩30,852 | ₩30,825 | ₩30,852 | +0.09% | 20.9만 |
|---|
| 2025.12.04 | ₩30,878 | ₩30,878 | ₩30,818 | ₩30,832 | -0.15% | 28.6만 |
|---|
| 2025.12.03 | ₩30,865 | ₩30,878 | ₩30,838 | ₩30,845 | -0.06% | 22.8만 |
|---|
| 2025.12.02 | ₩30,785 | ₩30,852 | ₩30,785 | ₩30,852 | +0.22% | 28.2만 |
|---|
| 2025.12.01 | ₩30,758 | ₩30,825 | ₩30,758 | ₩30,785 | +0.09% | 24만 |
|---|
| 2025.11.28 | ₩30,985 | ₩31,060 | ₩30,985 | ₩30,999 | +0.04% | 10.8만 |
|---|
| 2025.11.26 | ₩31,065 | ₩31,079 | ₩31,052 | ₩31,052 | -0.04% | 14.6만 |
|---|
| 2025.11.25 | ₩31,039 | ₩31,072 | ₩31,012 | ₩31,065 | +0.09% | 55.8만 |
|---|
| 2025.11.24 | ₩31,025 | ₩31,025 | ₩30,972 | ₩31,012 | -0.04% | 29.6만 |
|---|
| 2025.11.21 | ₩31,012 | ₩31,012 | ₩30,932 | ₩30,999 | -0.04% | 22.7만 |
|---|
| 2025.11.20 | ₩30,999 | ₩30,999 | ₩30,912 | ₩30,945 | -0.17% | 33.2만 |
|---|
| 2025.11.19 | ₩30,905 | ₩30,945 | ₩30,878 | ₩30,945 | +0.13% | 15.6만 |
|---|
| 2025.11.18 | ₩30,878 | ₩30,925 | ₩30,878 | ₩30,892 | +0.04% | 18.2만 |
|---|
| 2025.11.17 | ₩30,918 | ₩30,985 | ₩30,905 | ₩30,905 | -0.04% | 33.8만 |
|---|
| 2025.11.14 | ₩30,959 | ₩30,985 | ₩30,950 | ₩30,959 | 0.00% | 20.2만 |
|---|
| 2025.11.13 | ₩30,999 | ₩30,999 | ₩30,945 | ₩30,985 | -0.04% | 113.5만 |
|---|
| 2025.11.12 | ₩31,085 | ₩31,096 | ₩30,999 | ₩31,012 | -0.24% | 21.9만 |
|---|
| 2025.11.11 | ₩31,052 | ₩31,065 | ₩31,039 | ₩31,045 | -0.02% | 13.3만 |
|---|
| 2025.11.10 | ₩31,079 | ₩31,079 | ₩31,025 | ₩31,052 | -0.09% | 46.6만 |
|---|
| 2025.11.07 | ₩31,039 | ₩31,039 | ₩30,999 | ₩31,025 | -0.04% | 16.8만 |
|---|
| 2025.11.06 | ₩31,039 | ₩31,052 | ₩30,992 | ₩31,052 | +0.04% | 21.9만 |
|---|
| 2025.11.05 | ₩31,025 | ₩31,039 | ₩30,999 | ₩31,005 | -0.06% | 17.5만 |
|---|
| 2025.11.04 | ₩30,972 | ₩31,025 | ₩30,972 | ₩31,012 | +0.13% | 12만 |
|---|
| 2025.11.03 | ₩31,052 | ₩31,052 | ₩30,972 | ₩30,972 | -0.26% | 20.8만 |
|---|
| 2025.10.31 | ₩31,212 | ₩31,212 | ₩31,145 | ₩31,199 | -0.04% | 27.2만 |
|---|
| 2025.10.30 | ₩31,186 | ₩31,199 | ₩31,151 | ₩31,179 | -0.02% | 21.3만 |
|---|
| 2025.10.29 | ₩31,226 | ₩31,226 | ₩31,159 | ₩31,186 | -0.13% | 18.6만 |
|---|
| 2025.10.28 | ₩31,239 | ₩31,239 | ₩31,186 | ₩31,199 | -0.13% | 19.3만 |
|---|
| 2025.10.27 | ₩31,239 | ₩31,239 | ₩31,199 | ₩31,226 | -0.04% | 16.3만 |
|---|
| 2025.10.24 | ₩31,145 | ₩31,226 | ₩31,145 | ₩31,199 | +0.17% | 13.8만 |
|---|
| 2025.10.23 | ₩31,132 | ₩31,176 | ₩31,119 | ₩31,152 | +0.06% | 14만 |
|---|
| 2025.10.22 | ₩31,172 | ₩31,186 | ₩31,119 | ₩31,186 | +0.04% | 22.9만 |
|---|
| 2025.10.21 | ₩31,186 | ₩31,186 | ₩31,152 | ₩31,159 | -0.09% | 20.9만 |
|---|
| 2025.10.20 | ₩31,186 | ₩31,212 | ₩31,154 | ₩31,166 | -0.06% | 22.5만 |
|---|
| 2025.10.17 | ₩31,159 | ₩31,199 | ₩31,133 | ₩31,159 | 0.00% | 21.6만 |
|---|
| 2025.10.16 | ₩31,159 | ₩31,159 | ₩31,120 | ₩31,139 | -0.06% | 32.8만 |
|---|
| 2025.10.15 | ₩31,145 | ₩31,159 | ₩31,119 | ₩31,152 | +0.02% | 16만 |
|---|
| 2025.10.14 | ₩31,052 | ₩31,159 | ₩31,052 | ₩31,145 | +0.30% | 20.2만 |
|---|
| 2025.10.13 | ₩31,052 | ₩31,132 | ₩31,052 | ₩31,099 | +0.15% | 17.5만 |
|---|
| 2025.10.10 | ₩31,065 | ₩31,105 | ₩31,012 | ₩31,032 | -0.11% | 12.4만 |
|---|