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 | ₩30,089 | ₩30,116 | ₩30,076 | ₩30,102 | +0.04% | 14.3만 |
| 2026.10.08 | ₩30,076 | ₩30,116 | ₩29,942 | ₩29,942 | -0.45% | 62.5만 |
| 2026.10.07 | ₩30,062 | ₩30,109 | ₩30,062 | ₩30,096 | +0.11% | 27.8만 |
| 2026.10.06 | ₩30,089 | ₩30,102 | ₩30,076 | ₩30,089 | 0.00% | 30.1만 |
| 2026.10.05 | ₩30,116 | ₩30,116 | ₩30,076 | ₩30,089 | -0.09% | 19.9만 |
| 2026.10.02 | ₩30,116 | ₩30,116 | ₩30,062 | ₩30,089 | -0.09% | 43.1만 |
| 2026.10.01 | ₩30,102 | ₩30,116 | ₩30,049 | ₩30,062 | -0.13% | 92.8만 |
| 2026.09.30 | ₩30,169 | ₩30,183 | ₩30,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,156 |
| -0.04% |
| 125.4만 |
| 2026.09.29 | ₩30,156 | ₩30,169 | ₩30,143 | ₩30,169 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩30,156 | ₩30,169 | ₩30,143 | ₩30,169 | +0.04% | 10.6만 |
|---|
| 2026.09.25 | ₩30,169 | ₩30,169 | ₩30,129 | ₩30,143 | -0.09% | 14.7만 |
|---|
| 2026.09.24 | ₩30,116 | ₩30,169 | ₩30,116 | ₩30,149 | +0.11% | 18.6만 |
|---|
| 2026.09.23 | ₩30,143 | ₩30,143 | ₩30,108 | ₩30,143 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩30,196 | ₩30,196 | ₩30,116 | ₩30,129 | -0.22% | 15.6만 |
|---|
| 2026.09.21 | ₩30,116 | ₩30,143 | ₩30,116 | ₩30,136 | +0.07% | 13.6만 |
|---|
| 2026.09.18 | ₩30,143 | ₩30,143 | ₩30,129 | ₩30,129 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩30,156 | ₩30,156 | ₩30,109 | ₩30,129 | -0.09% | 15.1만 |
|---|
| 2026.09.16 | ₩30,129 | ₩30,129 | ₩30,116 | ₩30,129 | 0.00% | 14.1만 |
|---|
| 2026.09.15 | ₩30,089 | ₩30,129 | ₩30,089 | ₩30,116 | +0.09% | 19.4만 |
|---|
| 2026.09.14 | ₩30,049 | ₩30,116 | ₩30,049 | ₩30,062 | +0.04% | 7.4만 |
|---|
| 2026.09.11 | ₩30,089 | ₩30,116 | ₩30,069 | ₩30,076 | -0.04% | 12.6만 |
|---|
| 2026.09.10 | ₩30,062 | ₩30,116 | ₩30,022 | ₩30,022 | -0.13% | 10.8만 |
|---|
| 2026.09.09 | ₩30,076 | ₩30,102 | ₩30,062 | ₩30,089 | +0.04% | 34.6만 |
|---|
| 2026.09.08 | ₩30,062 | ₩30,102 | ₩30,062 | ₩30,102 | +0.13% | 21.8만 |
|---|
| 2026.09.04 | ₩30,009 | ₩30,102 | ₩30,009 | ₩30,035 | +0.09% | 26.1만 |
|---|
| 2026.09.03 | ₩30,089 | ₩30,109 | ₩30,062 | ₩30,062 | -0.09% | 17.5만 |
|---|
| 2026.09.02 | ₩30,035 | ₩30,089 | ₩30,035 | ₩30,076 | +0.13% | 19.9만 |
|---|
| 2026.09.01 | ₩30,035 | ₩30,102 | ₩30,035 | ₩30,049 | +0.04% | 86.9만 |
|---|
| 2026.08.31 | ₩30,143 | ₩30,203 | ₩30,143 | ₩30,169 | +0.09% | 9.1만 |
|---|
| 2026.08.28 | ₩30,116 | ₩30,196 | ₩30,116 | ₩30,169 | +0.18% | 7.8만 |
|---|
| 2026.08.27 | ₩30,156 | ₩30,183 | ₩30,116 | ₩30,163 | +0.02% | 11.5만 |
|---|
| 2026.08.26 | ₩30,116 | ₩30,169 | ₩30,116 | ₩30,156 | +0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩30,143 | ₩30,169 | ₩30,143 | ₩30,143 | 0.00% | 15.4만 |
|---|
| 2026.08.24 | ₩30,183 | ₩30,183 | ₩30,143 | ₩30,143 | -0.13% | 19.9만 |
|---|
| 2026.08.21 | ₩30,156 | ₩30,156 | ₩30,085 | ₩30,143 | -0.04% | 15.9만 |
|---|
| 2026.08.20 | ₩30,143 | ₩30,143 | ₩30,102 | ₩30,136 | -0.02% | 11.2만 |
|---|
| 2026.08.19 | ₩30,122 | ₩30,156 | ₩30,089 | ₩30,129 | +0.02% | 21.3만 |
|---|
| 2026.08.18 | ₩30,089 | ₩30,156 | ₩30,089 | ₩30,116 | +0.09% | 23.7만 |
|---|
| 2026.08.17 | ₩30,102 | ₩30,143 | ₩30,049 | ₩30,129 | +0.09% | 18만 |
|---|
| 2026.08.14 | ₩30,102 | ₩30,129 | ₩30,062 | ₩30,122 | +0.07% | 11.7만 |
|---|
| 2026.08.13 | ₩30,102 | ₩30,129 | ₩30,077 | ₩30,129 | +0.09% | 21.2만 |
|---|
| 2026.08.12 | ₩30,102 | ₩30,129 | ₩30,076 | ₩30,116 | +0.04% | 11.3만 |
|---|
| 2026.08.11 | ₩30,076 | ₩30,116 | ₩30,076 | ₩30,076 | 0.00% | 12.5만 |
|---|
| 2026.08.10 | ₩30,089 | ₩30,116 | ₩30,049 | ₩30,102 | +0.04% | 29만 |
|---|
| 2026.08.07 | ₩30,102 | ₩30,116 | ₩30,069 | ₩30,116 | +0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩30,102 | ₩30,129 | ₩30,060 | ₩30,102 | 0.00% | 33.4만 |
|---|
| 2026.08.05 | ₩30,062 | ₩30,102 | ₩30,006 | ₩30,089 | +0.09% | 15.2만 |
|---|
| 2026.08.04 | ₩30,042 | ₩30,102 | ₩30,009 | ₩30,076 | +0.11% | 14.1만 |
|---|
| 2026.08.03 | ₩30,089 | ₩30,116 | ₩30,049 | ₩30,049 | -0.13% | 41.3만 |
|---|
| 2026.07.31 | ₩30,223 | ₩30,223 | ₩30,183 | ₩30,183 | -0.13% | 8.3만 |
|---|
| 2026.07.30 | ₩30,183 | ₩30,209 | ₩30,169 | ₩30,185 | +0.01% | 16.7만 |
|---|
| 2026.07.29 | ₩30,183 | ₩30,209 | ₩30,156 | ₩30,196 | +0.04% | 14.3만 |
|---|
| 2026.07.28 | ₩30,183 | ₩30,223 | ₩30,183 | ₩30,223 | +0.13% | 13.5만 |
|---|
| 2026.07.27 | ₩30,183 | ₩30,209 | ₩30,183 | ₩30,196 | +0.04% | 22.8만 |
|---|
| 2026.07.24 | ₩30,196 | ₩30,223 | ₩30,183 | ₩30,196 | 0.00% | 23.9만 |
|---|
| 2026.07.23 | ₩30,196 | ₩30,209 | ₩30,156 | ₩30,169 | -0.09% | 31.2만 |
|---|
| 2026.07.22 | ₩30,156 | ₩30,209 | ₩30,156 | ₩30,189 | +0.11% | 13.3만 |
|---|
| 2026.07.21 | ₩30,169 | ₩30,196 | ₩30,169 | ₩30,196 | +0.09% | 53만 |
|---|
| 2026.07.20 | ₩30,183 | ₩30,236 | ₩30,156 | ₩30,176 | -0.02% | 17.6만 |
|---|
| 2026.07.17 | ₩30,156 | ₩30,183 | ₩30,156 | ₩30,176 | +0.07% | 22.7만 |
|---|
| 2026.07.16 | ₩30,129 | ₩30,183 | ₩30,129 | ₩30,163 | +0.11% | 14.5만 |
|---|
| 2026.07.15 | ₩30,156 | ₩30,183 | ₩30,129 | ₩30,169 | +0.04% | 30.5만 |
|---|
| 2026.07.14 | ₩30,156 | ₩30,169 | ₩30,143 | ₩30,163 | +0.02% | 11.9만 |
|---|
| 2026.07.13 | ₩30,129 | ₩30,176 | ₩30,129 | ₩30,149 | +0.07% | 18.8만 |
|---|
| 2026.07.10 | ₩30,183 | ₩30,220 | ₩30,143 | ₩30,145 | -0.12% | 17.7만 |
|---|
| 2026.07.09 | ₩30,183 | ₩30,196 | ₩30,183 | ₩30,183 | 0.00% | 9.4만 |
|---|
| 2026.07.08 | ₩30,196 | ₩30,196 | ₩30,169 | ₩30,183 | -0.04% | 27.9만 |
|---|
| 2026.07.07 | ₩30,196 | ₩30,223 | ₩30,196 | ₩30,196 | 0.00% | 21.2만 |
|---|
| 2026.07.06 | ₩30,223 | ₩30,236 | ₩30,222 | ₩30,223 | 0.00% | 20.5만 |
|---|
| 2026.07.02 | ₩30,183 | ₩30,236 | ₩30,183 | ₩30,209 | +0.09% | 14.6만 |
|---|
| 2026.07.01 | ₩30,236 | ₩30,236 | ₩30,196 | ₩30,196 | -0.13% | 13.9만 |
|---|
| 2026.06.30 | ₩30,303 | ₩30,343 | ₩30,303 | ₩30,317 | +0.04% | 42.2만 |
|---|
| 2026.06.29 | ₩30,343 | ₩30,357 | ₩30,317 | ₩30,330 | -0.04% | 17.7만 |
|---|
| 2026.06.26 | ₩30,330 | ₩30,343 | ₩30,305 | ₩30,337 | +0.02% | 14.9만 |
|---|
| 2026.06.25 | ₩30,303 | ₩30,330 | ₩30,296 | ₩30,317 | +0.04% | 21.1만 |
|---|
| 2026.06.24 | ₩30,330 | ₩30,383 | ₩30,236 | ₩30,330 | 0.00% | 11.3만 |
|---|
| 2026.06.23 | ₩30,250 | ₩30,317 | ₩30,250 | ₩30,317 | +0.22% | 13.1만 |
|---|
| 2026.06.22 | ₩30,343 | ₩30,357 | ₩30,303 | ₩30,303 | -0.13% | 21만 |
|---|
| 2026.06.18 | ₩30,290 | ₩30,337 | ₩30,290 | ₩30,330 | +0.13% | 33.6만 |
|---|
| 2026.06.17 | ₩30,290 | ₩30,330 | ₩30,250 | ₩30,296 | +0.02% | 33.4만 |
|---|
| 2026.06.16 | ₩30,263 | ₩30,330 | ₩30,263 | ₩30,310 | +0.15% | 16.8만 |
|---|
| 2026.06.15 | ₩30,276 | ₩30,317 | ₩30,276 | ₩30,290 | +0.04% | 30.6만 |
|---|
| 2026.06.12 | ₩30,250 | ₩30,303 | ₩30,236 | ₩30,276 | +0.09% | 45만 |
|---|
| 2026.06.11 | ₩30,276 | ₩30,303 | ₩30,236 | ₩30,276 | 0.00% | 69만 |
|---|
| 2026.06.10 | ₩30,223 | ₩30,276 | ₩30,196 | ₩30,250 | +0.09% | 36.1만 |
|---|
| 2026.06.09 | ₩30,236 | ₩30,290 | ₩30,209 | ₩30,250 | +0.04% | 32.1만 |
|---|
| 2026.06.08 | ₩30,303 | ₩30,303 | ₩30,223 | ₩30,263 | -0.13% | 20.6만 |
|---|
| 2026.06.05 | ₩30,276 | ₩30,276 | ₩30,197 | ₩30,209 | -0.22% | 152.9만 |
|---|
| 2026.06.04 | ₩30,290 | ₩30,290 | ₩30,224 | ₩30,236 | -0.18% | 31만 |
|---|
| 2026.06.03 | ₩30,209 | ₩30,263 | ₩30,209 | ₩30,263 | +0.18% | 17.2만 |
|---|
| 2026.06.02 | ₩30,236 | ₩30,317 | ₩30,236 | ₩30,276 | +0.13% | 33.9만 |
|---|
| 2026.06.01 | ₩30,250 | ₩30,290 | ₩30,250 | ₩30,276 | +0.09% | 57.2만 |
|---|
| 2026.05.29 | ₩30,397 | ₩30,450 | ₩30,397 | ₩30,397 | 0.00% | 72.3만 |
|---|
| 2026.05.28 | ₩30,450 | ₩30,450 | ₩30,410 | ₩30,424 | -0.09% | 43만 |
|---|
| 2026.05.27 | ₩30,477 | ₩30,491 | ₩30,397 | ₩30,397 | -0.26% | 37.2만 |
|---|
| 2026.05.26 | ₩30,504 | ₩30,517 | ₩30,424 | ₩30,491 | -0.04% | 33.7만 |
|---|
| 2026.05.22 | ₩30,491 | ₩30,537 | ₩30,464 | ₩30,491 | 0.00% | 33.3만 |
|---|
| 2026.05.21 | ₩30,504 | ₩30,531 | ₩30,491 | ₩30,517 | +0.04% | 32.5만 |
|---|
| 2026.05.20 | ₩30,477 | ₩30,531 | ₩30,406 | ₩30,531 | +0.18% | 50.8만 |
|---|
| 2026.05.19 | ₩30,370 | ₩30,584 | ₩30,370 | ₩30,584 | +0.71% | 143.7만 |
|---|
| 2026.05.18 | ₩30,424 | ₩30,450 | ₩30,397 | ₩30,444 | +0.07% | 32.3만 |
|---|
| 2026.05.15 | ₩30,397 | ₩30,424 | ₩30,383 | ₩30,410 | +0.04% | 18.1만 |
|---|
| 2026.05.14 | ₩30,383 | ₩30,437 | ₩30,383 | ₩30,383 | 0.00% | 71만 |
|---|
| 2026.05.13 | ₩30,390 | ₩30,424 | ₩30,377 | ₩30,417 | +0.09% | 55.3만 |
|---|
| 2026.05.12 | ₩30,410 | ₩30,444 | ₩30,390 | ₩30,417 | +0.02% | 15.4만 |
|---|
| 2026.05.11 | ₩30,424 | ₩30,470 | ₩30,424 | ₩30,444 | +0.07% | 47.8만 |
|---|
| 2026.05.08 | ₩30,464 | ₩30,464 | ₩30,417 | ₩30,450 | -0.04% | 28만 |
|---|
| 2026.05.07 | ₩30,450 | ₩30,484 | ₩30,397 | ₩30,397 | -0.18% | 21.9만 |
|---|
| 2026.05.06 | ₩30,491 | ₩30,491 | ₩30,410 | ₩30,464 | -0.09% | 34만 |
|---|
| 2026.05.05 | ₩30,437 | ₩30,491 | ₩30,437 | ₩30,491 | +0.18% | 39.5만 |
|---|
| 2026.05.04 | ₩30,491 | ₩30,491 | ₩30,417 | ₩30,424 | -0.22% | 17.5만 |
|---|
| 2026.05.01 | ₩30,491 | ₩30,517 | ₩30,450 | ₩30,457 | -0.11% | 27.7만 |
|---|
| 2026.04.30 | ₩30,604 | ₩30,611 | ₩30,571 | ₩30,598 | -0.02% | 19.5만 |
|---|
| 2026.04.29 | ₩30,571 | ₩30,578 | ₩30,524 | ₩30,551 | -0.07% | 19만 |
|---|
| 2026.04.28 | ₩30,571 | ₩30,611 | ₩30,571 | ₩30,584 | +0.04% | 15.7만 |
|---|
| 2026.04.27 | ₩30,557 | ₩30,624 | ₩30,557 | ₩30,598 | +0.13% | 71.7만 |
|---|
| 2026.04.24 | ₩30,624 | ₩30,624 | ₩30,598 | ₩30,611 | -0.04% | 16.2만 |
|---|
| 2026.04.23 | ₩30,611 | ₩30,645 | ₩30,557 | ₩30,578 | -0.11% | 17.8만 |
|---|
| 2026.04.22 | ₩30,678 | ₩30,705 | ₩30,618 | ₩30,638 | -0.13% | 46.4만 |
|---|
| 2026.04.21 | ₩30,678 | ₩30,691 | ₩30,651 | ₩30,678 | 0.00% | 45.5만 |
|---|
| 2026.04.20 | ₩30,705 | ₩30,718 | ₩30,598 | ₩30,665 | -0.13% | 64.7만 |
|---|
| 2026.04.17 | ₩30,691 | ₩30,705 | ₩30,678 | ₩30,691 | 0.00% | 28.9만 |
|---|
| 2026.04.16 | ₩30,665 | ₩30,691 | ₩30,645 | ₩30,665 | 0.00% | 15만 |
|---|
| 2026.04.15 | ₩30,691 | ₩30,705 | ₩30,651 | ₩30,658 | -0.11% | 14.5만 |
|---|
| 2026.04.14 | ₩30,598 | ₩30,705 | ₩30,598 | ₩30,671 | +0.24% | 35.1만 |
|---|
| 2026.04.13 | ₩30,598 | ₩30,638 | ₩30,598 | ₩30,611 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩30,678 | ₩30,678 | ₩30,598 | ₩30,604 | -0.24% | 18.6만 |
|---|
| 2026.04.09 | ₩30,611 | ₩30,665 | ₩30,604 | ₩30,618 | +0.02% | 20.1만 |
|---|
| 2026.04.08 | ₩30,651 | ₩30,678 | ₩30,598 | ₩30,624 | -0.09% | 24.3만 |
|---|
| 2026.04.07 | ₩30,544 | ₩30,618 | ₩30,544 | ₩30,618 | +0.24% | 37.1만 |
|---|
| 2026.04.06 | ₩30,584 | ₩30,624 | ₩30,584 | ₩30,591 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩30,544 | ₩30,611 | ₩30,544 | ₩30,598 | +0.18% | 14.5만 |
|---|
| 2026.04.01 | ₩30,571 | ₩30,598 | ₩30,552 | ₩30,557 | -0.04% | 20.7만 |
|---|
| 2026.03.31 | ₩30,758 | ₩30,772 | ₩30,718 | ₩30,718 | -0.13% | 17.7만 |
|---|
| 2026.03.30 | ₩30,731 | ₩30,758 | ₩30,691 | ₩30,698 | -0.11% | 38.3만 |
|---|
| 2026.03.27 | ₩30,705 | ₩30,731 | ₩30,678 | ₩30,718 | +0.04% | 22.6만 |
|---|
| 2026.03.26 | ₩30,705 | ₩30,745 | ₩30,679 | ₩30,718 | +0.04% | 21.3만 |
|---|
| 2026.03.25 | ₩30,758 | ₩30,758 | ₩30,685 | ₩30,718 | -0.13% | 9.2만 |
|---|
| 2026.03.24 | ₩30,705 | ₩30,731 | ₩30,665 | ₩30,685 | -0.07% | 20.8만 |
|---|
| 2026.03.23 | ₩30,718 | ₩30,731 | ₩30,665 | ₩30,698 | -0.07% | 68.1만 |
|---|
| 2026.03.20 | ₩30,638 | ₩30,665 | ₩30,624 | ₩30,631 | -0.02% | 16.5만 |
|---|
| 2026.03.19 | ₩30,638 | ₩30,698 | ₩30,584 | ₩30,691 | +0.17% | 46.5만 |
|---|
| 2026.03.18 | ₩30,678 | ₩30,678 | ₩30,631 | ₩30,651 | -0.09% | 15.3만 |
|---|
| 2026.03.17 | ₩30,678 | ₩30,691 | ₩30,557 | ₩30,651 | -0.09% | 17.5만 |
|---|
| 2026.03.16 | ₩30,638 | ₩30,665 | ₩30,624 | ₩30,624 | -0.04% | 10.9만 |
|---|
| 2026.03.13 | ₩30,638 | ₩30,651 | ₩30,584 | ₩30,598 | -0.13% | 16.8만 |
|---|
| 2026.03.12 | ₩30,665 | ₩30,705 | ₩30,584 | ₩30,604 | -0.20% | 57.2만 |
|---|
| 2026.03.11 | ₩30,718 | ₩30,718 | ₩30,665 | ₩30,698 | -0.07% | 21.4만 |
|---|
| 2026.03.10 | ₩30,705 | ₩30,745 | ₩30,691 | ₩30,698 | -0.02% | 31.7만 |
|---|
| 2026.03.09 | ₩30,678 | ₩30,729 | ₩30,678 | ₩30,718 | +0.13% | 20.1만 |
|---|
| 2026.03.06 | ₩30,665 | ₩30,745 | ₩30,665 | ₩30,678 | +0.04% | 24.6만 |
|---|
| 2026.03.05 | ₩30,758 | ₩30,766 | ₩30,698 | ₩30,738 | -0.07% | 18.1만 |
|---|
| 2026.03.04 | ₩30,731 | ₩30,785 | ₩30,705 | ₩30,758 | +0.09% | 16만 |
|---|
| 2026.03.03 | ₩30,745 | ₩30,758 | ₩30,714 | ₩30,745 | 0.00% | 33만 |
|---|
| 2026.03.02 | ₩30,785 | ₩30,805 | ₩30,758 | ₩30,785 | 0.00% | 32.8만 |
|---|
| 2026.02.27 | ₩30,865 | ₩30,959 | ₩30,865 | ₩30,946 | +0.26% | 18만 |
|---|
| 2026.02.26 | ₩30,946 | ₩30,946 | ₩30,906 | ₩30,919 | -0.09% | 31.5만 |
|---|
| 2026.02.25 | ₩30,906 | ₩30,959 | ₩30,906 | ₩30,932 | +0.09% | 18.2만 |
|---|
| 2026.02.24 | ₩30,932 | ₩30,932 | ₩30,892 | ₩30,912 | -0.06% | 36.4만 |
|---|
| 2026.02.23 | ₩30,892 | ₩30,919 | ₩30,892 | ₩30,906 | +0.04% | 19.5만 |
|---|
| 2026.02.20 | ₩30,879 | ₩30,932 | ₩30,872 | ₩30,906 | +0.09% | 15.7만 |
|---|
| 2026.02.19 | ₩30,906 | ₩30,906 | ₩30,879 | ₩30,899 | -0.02% | 70.1만 |
|---|
| 2026.02.18 | ₩30,906 | ₩30,919 | ₩30,879 | ₩30,885 | -0.06% | 21.9만 |
|---|
| 2026.02.17 | ₩30,839 | ₩30,879 | ₩30,839 | ₩30,865 | +0.09% | 36만 |
|---|
| 2026.02.13 | ₩30,839 | ₩30,879 | ₩30,839 | ₩30,839 | 0.00% | 20.9만 |
|---|
| 2026.02.12 | ₩30,825 | ₩30,865 | ₩30,825 | ₩30,865 | +0.13% | 17.7만 |
|---|
| 2026.02.11 | ₩30,865 | ₩30,879 | ₩30,839 | ₩30,852 | -0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩30,865 | ₩30,879 | ₩30,852 | ₩30,879 | +0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩30,839 | ₩30,865 | ₩30,839 | ₩30,865 | +0.09% | 34.9만 |
|---|
| 2026.02.06 | ₩30,825 | ₩30,865 | ₩30,825 | ₩30,865 | +0.13% | 16.9만 |
|---|
| 2026.02.05 | ₩30,812 | ₩30,825 | ₩30,812 | ₩30,819 | +0.02% | 44.4만 |
|---|
| 2026.02.04 | ₩30,798 | ₩30,839 | ₩30,785 | ₩30,812 | +0.04% | 28.6만 |
|---|
| 2026.02.03 | ₩30,839 | ₩30,892 | ₩30,785 | ₩30,865 | +0.09% | 20만 |
|---|
| 2026.02.02 | ₩30,825 | ₩30,865 | ₩30,798 | ₩30,839 | +0.04% | 23.8만 |
|---|
| 2026.01.30 | ₩30,919 | ₩30,986 | ₩30,919 | ₩30,959 | +0.13% | 18.6만 |
|---|
| 2026.01.29 | ₩30,986 | ₩30,986 | ₩30,932 | ₩30,946 | -0.13% | 19.4만 |
|---|
| 2026.01.28 | ₩30,932 | ₩30,972 | ₩30,919 | ₩30,952 | +0.06% | 23.2만 |
|---|
| 2026.01.27 | ₩30,932 | ₩30,959 | ₩30,932 | ₩30,959 | +0.09% | 14.6만 |
|---|
| 2026.01.26 | ₩30,892 | ₩30,946 | ₩30,892 | ₩30,946 | +0.17% | 23만 |
|---|
| 2026.01.23 | ₩30,932 | ₩30,946 | ₩30,919 | ₩30,926 | -0.02% | 18.7만 |
|---|
| 2026.01.22 | ₩30,919 | ₩30,919 | ₩30,892 | ₩30,919 | 0.00% | 19.9만 |
|---|
| 2026.01.21 | ₩30,879 | ₩30,932 | ₩30,879 | ₩30,919 | +0.13% | 22.4만 |
|---|
| 2026.01.20 | ₩30,906 | ₩30,906 | ₩30,879 | ₩30,892 | -0.04% | 22.6만 |
|---|
| 2026.01.16 | ₩30,926 | ₩30,926 | ₩30,906 | ₩30,919 | -0.02% | 17만 |
|---|
| 2026.01.15 | ₩30,879 | ₩30,900 | ₩30,865 | ₩30,879 | 0.00% | 27.1만 |
|---|
| 2026.01.14 | ₩30,865 | ₩30,899 | ₩30,825 | ₩30,865 | 0.00% | 72.2만 |
|---|
| 2026.01.13 | ₩30,906 | ₩30,939 | ₩30,892 | ₩30,896 | -0.03% | 51.6만 |
|---|
| 2026.01.12 | ₩30,919 | ₩30,932 | ₩30,892 | ₩30,906 | -0.04% | 54.7만 |
|---|
| 2026.01.09 | ₩30,972 | ₩30,972 | ₩30,906 | ₩30,919 | -0.17% | 33.5만 |
|---|
| 2026.01.08 | ₩30,932 | ₩30,932 | ₩30,892 | ₩30,932 | 0.00% | 30.4만 |
|---|
| 2026.01.07 | ₩30,892 | ₩30,906 | ₩30,879 | ₩30,879 | -0.04% | 27.2만 |
|---|
| 2026.01.06 | ₩30,879 | ₩30,919 | ₩30,879 | ₩30,892 | +0.04% | 151.4만 |
|---|
| 2026.01.05 | ₩30,879 | ₩30,906 | ₩30,879 | ₩30,892 | +0.04% | 29.4만 |
|---|
| 2026.01.02 | ₩30,906 | ₩30,906 | ₩30,825 | ₩30,879 | -0.09% | 26.4만 |
|---|
| 2025.12.31 | ₩30,885 | ₩30,906 | ₩30,839 | ₩30,892 | +0.02% | 26.2만 |
|---|
| 2025.12.30 | ₩30,852 | ₩30,892 | ₩30,839 | ₩30,852 | 0.00% | 47만 |
|---|
| 2025.12.29 | ₩30,865 | ₩30,946 | ₩30,839 | ₩30,879 | +0.04% | 48.4만 |
|---|
| 2025.12.26 | ₩30,852 | ₩30,931 | ₩30,852 | ₩30,906 | +0.17% | 23.6만 |
|---|
| 2025.12.24 | ₩30,892 | ₩30,932 | ₩30,852 | ₩30,932 | +0.13% | 27.7만 |
|---|
| 2025.12.23 | ₩30,839 | ₩30,879 | ₩30,825 | ₩30,859 | +0.07% | 64.5만 |
|---|
| 2025.12.22 | ₩30,852 | ₩30,879 | ₩30,812 | ₩30,839 | -0.04% | 81.6만 |
|---|
| 2025.12.19 | ₩30,852 | ₩30,879 | ₩30,825 | ₩30,852 | 0.00% | 158.4만 |
|---|
| 2025.12.18 | ₩30,986 | ₩31,013 | ₩30,979 | ₩30,999 | +0.04% | 47.9만 |
|---|
| 2025.12.17 | ₩30,999 | ₩30,999 | ₩30,959 | ₩30,979 | -0.06% | 27.8만 |
|---|
| 2025.12.16 | ₩30,946 | ₩30,972 | ₩30,946 | ₩30,972 | +0.09% | 15.4만 |
|---|
| 2025.12.15 | ₩30,972 | ₩30,972 | ₩30,946 | ₩30,966 | -0.02% | 22.8만 |
|---|
| 2025.12.12 | ₩30,892 | ₩30,959 | ₩30,892 | ₩30,946 | +0.17% | 34.9만 |
|---|
| 2025.12.11 | ₩30,986 | ₩30,986 | ₩30,919 | ₩30,946 | -0.13% | 18.2만 |
|---|
| 2025.12.10 | ₩30,932 | ₩30,955 | ₩30,919 | ₩30,932 | 0.00% | 21만 |
|---|
| 2025.12.09 | ₩30,919 | ₩30,919 | ₩30,906 | ₩30,919 | 0.00% | 23.1만 |
|---|
| 2025.12.08 | ₩30,892 | ₩30,915 | ₩30,879 | ₩30,892 | 0.00% | 24.7만 |
|---|
| 2025.12.05 | ₩30,892 | ₩30,919 | ₩30,892 | ₩30,919 | +0.09% | 20.9만 |
|---|
| 2025.12.04 | ₩30,946 | ₩30,946 | ₩30,885 | ₩30,899 | -0.15% | 28.6만 |
|---|
| 2025.12.03 | ₩30,932 | ₩30,946 | ₩30,906 | ₩30,912 | -0.06% | 22.8만 |
|---|
| 2025.12.02 | ₩30,852 | ₩30,919 | ₩30,852 | ₩30,919 | +0.22% | 28.2만 |
|---|
| 2025.12.01 | ₩30,825 | ₩30,892 | ₩30,825 | ₩30,852 | +0.09% | 24만 |
|---|
| 2025.11.28 | ₩31,053 | ₩31,128 | ₩31,053 | ₩31,066 | +0.04% | 10.8만 |
|---|
| 2025.11.26 | ₩31,133 | ₩31,146 | ₩31,120 | ₩31,120 | -0.04% | 14.6만 |
|---|
| 2025.11.25 | ₩31,106 | ₩31,140 | ₩31,080 | ₩31,133 | +0.09% | 55.8만 |
|---|
| 2025.11.24 | ₩31,093 | ₩31,093 | ₩31,039 | ₩31,080 | -0.04% | 29.6만 |
|---|
| 2025.11.21 | ₩31,080 | ₩31,080 | ₩30,999 | ₩31,066 | -0.04% | 22.7만 |
|---|
| 2025.11.20 | ₩31,066 | ₩31,066 | ₩30,979 | ₩31,013 | -0.17% | 33.2만 |
|---|
| 2025.11.19 | ₩30,972 | ₩31,013 | ₩30,946 | ₩31,013 | +0.13% | 15.6만 |
|---|
| 2025.11.18 | ₩30,946 | ₩30,993 | ₩30,946 | ₩30,959 | +0.04% | 18.2만 |
|---|
| 2025.11.17 | ₩30,986 | ₩31,053 | ₩30,972 | ₩30,972 | -0.04% | 33.8만 |
|---|
| 2025.11.14 | ₩31,026 | ₩31,053 | ₩31,018 | ₩31,026 | 0.00% | 20.2만 |
|---|
| 2025.11.13 | ₩31,066 | ₩31,066 | ₩31,013 | ₩31,053 | -0.04% | 113.5만 |
|---|
| 2025.11.12 | ₩31,153 | ₩31,164 | ₩31,066 | ₩31,080 | -0.24% | 21.9만 |
|---|
| 2025.11.11 | ₩31,120 | ₩31,133 | ₩31,106 | ₩31,113 | -0.02% | 13.3만 |
|---|
| 2025.11.10 | ₩31,146 | ₩31,146 | ₩31,093 | ₩31,120 | -0.09% | 46.6만 |
|---|
| 2025.11.07 | ₩31,106 | ₩31,106 | ₩31,066 | ₩31,093 | -0.04% | 16.8만 |
|---|
| 2025.11.06 | ₩31,106 | ₩31,120 | ₩31,059 | ₩31,120 | +0.04% | 21.9만 |
|---|
| 2025.11.05 | ₩31,093 | ₩31,106 | ₩31,066 | ₩31,073 | -0.06% | 17.5만 |
|---|
| 2025.11.04 | ₩31,039 | ₩31,093 | ₩31,039 | ₩31,080 | +0.13% | 12만 |
|---|
| 2025.11.03 | ₩31,120 | ₩31,120 | ₩31,039 | ₩31,039 | -0.26% | 20.8만 |
|---|
| 2025.10.31 | ₩31,280 | ₩31,280 | ₩31,213 | ₩31,267 | -0.04% | 27.2만 |
|---|
| 2025.10.30 | ₩31,254 | ₩31,267 | ₩31,219 | ₩31,247 | -0.02% | 21.3만 |
|---|
| 2025.10.29 | ₩31,294 | ₩31,294 | ₩31,227 | ₩31,254 | -0.13% | 18.6만 |
|---|
| 2025.10.28 | ₩31,307 | ₩31,307 | ₩31,254 | ₩31,267 | -0.13% | 19.3만 |
|---|
| 2025.10.27 | ₩31,307 | ₩31,307 | ₩31,267 | ₩31,294 | -0.04% | 16.3만 |
|---|
| 2025.10.24 | ₩31,213 | ₩31,294 | ₩31,213 | ₩31,267 | +0.17% | 13.8만 |
|---|
| 2025.10.23 | ₩31,200 | ₩31,244 | ₩31,187 | ₩31,220 | +0.06% | 14만 |
|---|
| 2025.10.22 | ₩31,240 | ₩31,254 | ₩31,187 | ₩31,254 | +0.04% | 22.9만 |
|---|
| 2025.10.21 | ₩31,254 | ₩31,254 | ₩31,220 | ₩31,227 | -0.09% | 20.9만 |
|---|
| 2025.10.20 | ₩31,254 | ₩31,280 | ₩31,221 | ₩31,233 | -0.06% | 22.5만 |
|---|
| 2025.10.17 | ₩31,227 | ₩31,267 | ₩31,201 | ₩31,227 | 0.00% | 21.6만 |
|---|
| 2025.10.16 | ₩31,227 | ₩31,227 | ₩31,188 | ₩31,207 | -0.06% | 32.8만 |
|---|
| 2025.10.15 | ₩31,213 | ₩31,227 | ₩31,187 | ₩31,220 | +0.02% | 16만 |
|---|
| 2025.10.14 | ₩31,120 | ₩31,227 | ₩31,120 | ₩31,213 | +0.30% | 20.2만 |
|---|
| 2025.10.13 | ₩31,120 | ₩31,200 | ₩31,120 | ₩31,167 | +0.15% | 17.5만 |
|---|
| 2025.10.10 | ₩31,133 | ₩31,173 | ₩31,080 | ₩31,100 | -0.11% | 12.4만 |
|---|