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 | ₩30,100 | ₩30,127 | ₩30,087 | ₩30,114 | +0.04% | 14.3만 |
| 2026.10.08 | ₩30,087 | ₩30,127 | ₩29,953 | ₩29,953 | -0.45% | 62.5만 |
| 2026.10.07 | ₩30,073 | ₩30,120 | ₩30,073 | ₩30,107 | +0.11% | 27.8만 |
| 2026.10.06 | ₩30,100 | ₩30,114 | ₩30,087 | ₩30,100 | 0.00% | 30.1만 |
| 2026.10.05 | ₩30,127 | ₩30,127 | ₩30,087 | ₩30,100 | -0.09% | 19.9만 |
| 2026.10.02 | ₩30,127 | ₩30,127 | ₩30,073 | ₩30,100 | -0.09% | 43.1만 |
| 2026.10.01 | ₩30,114 | ₩30,127 | ₩30,060 | ₩30,073 | -0.13% | 92.8만 |
| 2026.09.30 | ₩30,181 | ₩30,194 | ₩30,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,167 |
| -0.04% |
| 125.4만 |
| 2026.09.29 | ₩30,167 | ₩30,181 | ₩30,154 | ₩30,181 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩30,167 | ₩30,181 | ₩30,154 | ₩30,181 | +0.04% | 10.6만 |
|---|
| 2026.09.25 | ₩30,181 | ₩30,181 | ₩30,140 | ₩30,154 | -0.09% | 14.7만 |
|---|
| 2026.09.24 | ₩30,127 | ₩30,181 | ₩30,127 | ₩30,161 | +0.11% | 18.6만 |
|---|
| 2026.09.23 | ₩30,154 | ₩30,154 | ₩30,119 | ₩30,154 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩30,207 | ₩30,207 | ₩30,127 | ₩30,140 | -0.22% | 15.6만 |
|---|
| 2026.09.21 | ₩30,127 | ₩30,154 | ₩30,127 | ₩30,147 | +0.07% | 13.6만 |
|---|
| 2026.09.18 | ₩30,154 | ₩30,154 | ₩30,140 | ₩30,140 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩30,167 | ₩30,167 | ₩30,120 | ₩30,140 | -0.09% | 15.1만 |
|---|
| 2026.09.16 | ₩30,140 | ₩30,140 | ₩30,127 | ₩30,140 | 0.00% | 14.1만 |
|---|
| 2026.09.15 | ₩30,100 | ₩30,140 | ₩30,100 | ₩30,127 | +0.09% | 19.4만 |
|---|
| 2026.09.14 | ₩30,060 | ₩30,127 | ₩30,060 | ₩30,073 | +0.04% | 7.4만 |
|---|
| 2026.09.11 | ₩30,100 | ₩30,127 | ₩30,080 | ₩30,087 | -0.04% | 12.6만 |
|---|
| 2026.09.10 | ₩30,073 | ₩30,127 | ₩30,033 | ₩30,033 | -0.13% | 10.8만 |
|---|
| 2026.09.09 | ₩30,087 | ₩30,114 | ₩30,073 | ₩30,100 | +0.04% | 34.6만 |
|---|
| 2026.09.08 | ₩30,073 | ₩30,114 | ₩30,073 | ₩30,114 | +0.13% | 21.8만 |
|---|
| 2026.09.04 | ₩30,020 | ₩30,114 | ₩30,020 | ₩30,047 | +0.09% | 26.1만 |
|---|
| 2026.09.03 | ₩30,100 | ₩30,120 | ₩30,073 | ₩30,073 | -0.09% | 17.5만 |
|---|
| 2026.09.02 | ₩30,047 | ₩30,100 | ₩30,047 | ₩30,087 | +0.13% | 19.9만 |
|---|
| 2026.09.01 | ₩30,047 | ₩30,114 | ₩30,047 | ₩30,060 | +0.04% | 86.9만 |
|---|
| 2026.08.31 | ₩30,154 | ₩30,214 | ₩30,154 | ₩30,181 | +0.09% | 9.1만 |
|---|
| 2026.08.28 | ₩30,127 | ₩30,207 | ₩30,127 | ₩30,181 | +0.18% | 7.8만 |
|---|
| 2026.08.27 | ₩30,167 | ₩30,194 | ₩30,127 | ₩30,174 | +0.02% | 11.5만 |
|---|
| 2026.08.26 | ₩30,127 | ₩30,181 | ₩30,127 | ₩30,167 | +0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩30,154 | ₩30,181 | ₩30,154 | ₩30,154 | 0.00% | 15.4만 |
|---|
| 2026.08.24 | ₩30,194 | ₩30,194 | ₩30,154 | ₩30,154 | -0.13% | 19.9만 |
|---|
| 2026.08.21 | ₩30,167 | ₩30,167 | ₩30,096 | ₩30,154 | -0.04% | 15.9만 |
|---|
| 2026.08.20 | ₩30,154 | ₩30,154 | ₩30,114 | ₩30,147 | -0.02% | 11.2만 |
|---|
| 2026.08.19 | ₩30,134 | ₩30,167 | ₩30,100 | ₩30,140 | +0.02% | 21.3만 |
|---|
| 2026.08.18 | ₩30,100 | ₩30,167 | ₩30,100 | ₩30,127 | +0.09% | 23.7만 |
|---|
| 2026.08.17 | ₩30,114 | ₩30,154 | ₩30,060 | ₩30,140 | +0.09% | 18만 |
|---|
| 2026.08.14 | ₩30,114 | ₩30,140 | ₩30,073 | ₩30,134 | +0.07% | 11.7만 |
|---|
| 2026.08.13 | ₩30,114 | ₩30,140 | ₩30,088 | ₩30,140 | +0.09% | 21.2만 |
|---|
| 2026.08.12 | ₩30,114 | ₩30,140 | ₩30,087 | ₩30,127 | +0.04% | 11.3만 |
|---|
| 2026.08.11 | ₩30,087 | ₩30,127 | ₩30,087 | ₩30,087 | 0.00% | 12.5만 |
|---|
| 2026.08.10 | ₩30,100 | ₩30,127 | ₩30,060 | ₩30,114 | +0.04% | 29만 |
|---|
| 2026.08.07 | ₩30,114 | ₩30,127 | ₩30,080 | ₩30,127 | +0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩30,114 | ₩30,140 | ₩30,071 | ₩30,114 | 0.00% | 33.4만 |
|---|
| 2026.08.05 | ₩30,073 | ₩30,114 | ₩30,017 | ₩30,100 | +0.09% | 15.2만 |
|---|
| 2026.08.04 | ₩30,053 | ₩30,114 | ₩30,020 | ₩30,087 | +0.11% | 14.1만 |
|---|
| 2026.08.03 | ₩30,100 | ₩30,127 | ₩30,060 | ₩30,060 | -0.13% | 41.3만 |
|---|
| 2026.07.31 | ₩30,234 | ₩30,234 | ₩30,194 | ₩30,194 | -0.13% | 8.3만 |
|---|
| 2026.07.30 | ₩30,194 | ₩30,221 | ₩30,181 | ₩30,197 | +0.01% | 16.7만 |
|---|
| 2026.07.29 | ₩30,194 | ₩30,221 | ₩30,167 | ₩30,207 | +0.04% | 14.3만 |
|---|
| 2026.07.28 | ₩30,194 | ₩30,234 | ₩30,194 | ₩30,234 | +0.13% | 13.5만 |
|---|
| 2026.07.27 | ₩30,194 | ₩30,221 | ₩30,194 | ₩30,207 | +0.04% | 22.8만 |
|---|
| 2026.07.24 | ₩30,207 | ₩30,234 | ₩30,194 | ₩30,207 | 0.00% | 23.9만 |
|---|
| 2026.07.23 | ₩30,207 | ₩30,221 | ₩30,167 | ₩30,181 | -0.09% | 31.2만 |
|---|
| 2026.07.22 | ₩30,167 | ₩30,221 | ₩30,167 | ₩30,201 | +0.11% | 13.3만 |
|---|
| 2026.07.21 | ₩30,181 | ₩30,207 | ₩30,181 | ₩30,207 | +0.09% | 53만 |
|---|
| 2026.07.20 | ₩30,194 | ₩30,248 | ₩30,167 | ₩30,187 | -0.02% | 17.6만 |
|---|
| 2026.07.17 | ₩30,167 | ₩30,194 | ₩30,167 | ₩30,187 | +0.07% | 22.7만 |
|---|
| 2026.07.16 | ₩30,140 | ₩30,194 | ₩30,140 | ₩30,174 | +0.11% | 14.5만 |
|---|
| 2026.07.15 | ₩30,167 | ₩30,194 | ₩30,140 | ₩30,181 | +0.04% | 30.5만 |
|---|
| 2026.07.14 | ₩30,167 | ₩30,181 | ₩30,154 | ₩30,174 | +0.02% | 11.9만 |
|---|
| 2026.07.13 | ₩30,140 | ₩30,187 | ₩30,140 | ₩30,161 | +0.07% | 18.8만 |
|---|
| 2026.07.10 | ₩30,194 | ₩30,231 | ₩30,154 | ₩30,157 | -0.12% | 17.7만 |
|---|
| 2026.07.09 | ₩30,194 | ₩30,207 | ₩30,194 | ₩30,194 | 0.00% | 9.4만 |
|---|
| 2026.07.08 | ₩30,207 | ₩30,207 | ₩30,181 | ₩30,194 | -0.04% | 27.9만 |
|---|
| 2026.07.07 | ₩30,207 | ₩30,234 | ₩30,207 | ₩30,207 | 0.00% | 21.2만 |
|---|
| 2026.07.06 | ₩30,234 | ₩30,248 | ₩30,233 | ₩30,234 | 0.00% | 20.5만 |
|---|
| 2026.07.02 | ₩30,194 | ₩30,248 | ₩30,194 | ₩30,221 | +0.09% | 14.6만 |
|---|
| 2026.07.01 | ₩30,248 | ₩30,248 | ₩30,207 | ₩30,207 | -0.13% | 13.9만 |
|---|
| 2026.06.30 | ₩30,315 | ₩30,355 | ₩30,315 | ₩30,328 | +0.04% | 42.2만 |
|---|
| 2026.06.29 | ₩30,355 | ₩30,368 | ₩30,328 | ₩30,341 | -0.04% | 17.7만 |
|---|
| 2026.06.26 | ₩30,341 | ₩30,355 | ₩30,316 | ₩30,348 | +0.02% | 14.9만 |
|---|
| 2026.06.25 | ₩30,315 | ₩30,341 | ₩30,308 | ₩30,328 | +0.04% | 21.1만 |
|---|
| 2026.06.24 | ₩30,341 | ₩30,395 | ₩30,248 | ₩30,341 | 0.00% | 11.3만 |
|---|
| 2026.06.23 | ₩30,261 | ₩30,328 | ₩30,261 | ₩30,328 | +0.22% | 13.1만 |
|---|
| 2026.06.22 | ₩30,355 | ₩30,368 | ₩30,315 | ₩30,315 | -0.13% | 21만 |
|---|
| 2026.06.18 | ₩30,301 | ₩30,348 | ₩30,301 | ₩30,341 | +0.13% | 33.6만 |
|---|
| 2026.06.17 | ₩30,301 | ₩30,341 | ₩30,261 | ₩30,308 | +0.02% | 33.4만 |
|---|
| 2026.06.16 | ₩30,274 | ₩30,341 | ₩30,274 | ₩30,321 | +0.15% | 16.8만 |
|---|
| 2026.06.15 | ₩30,288 | ₩30,328 | ₩30,288 | ₩30,301 | +0.04% | 30.6만 |
|---|
| 2026.06.12 | ₩30,261 | ₩30,315 | ₩30,248 | ₩30,288 | +0.09% | 45만 |
|---|
| 2026.06.11 | ₩30,288 | ₩30,315 | ₩30,248 | ₩30,288 | 0.00% | 69만 |
|---|
| 2026.06.10 | ₩30,234 | ₩30,288 | ₩30,207 | ₩30,261 | +0.09% | 36.1만 |
|---|
| 2026.06.09 | ₩30,248 | ₩30,301 | ₩30,221 | ₩30,261 | +0.04% | 32.1만 |
|---|
| 2026.06.08 | ₩30,315 | ₩30,315 | ₩30,234 | ₩30,274 | -0.13% | 20.6만 |
|---|
| 2026.06.05 | ₩30,288 | ₩30,288 | ₩30,209 | ₩30,221 | -0.22% | 152.9만 |
|---|
| 2026.06.04 | ₩30,301 | ₩30,301 | ₩30,236 | ₩30,248 | -0.18% | 31만 |
|---|
| 2026.06.03 | ₩30,221 | ₩30,274 | ₩30,221 | ₩30,274 | +0.18% | 17.2만 |
|---|
| 2026.06.02 | ₩30,248 | ₩30,328 | ₩30,248 | ₩30,288 | +0.13% | 33.9만 |
|---|
| 2026.06.01 | ₩30,261 | ₩30,301 | ₩30,261 | ₩30,288 | +0.09% | 57.2만 |
|---|
| 2026.05.29 | ₩30,408 | ₩30,462 | ₩30,408 | ₩30,408 | 0.00% | 72.3만 |
|---|
| 2026.05.28 | ₩30,462 | ₩30,462 | ₩30,422 | ₩30,435 | -0.09% | 43만 |
|---|
| 2026.05.27 | ₩30,489 | ₩30,502 | ₩30,408 | ₩30,408 | -0.26% | 37.2만 |
|---|
| 2026.05.26 | ₩30,515 | ₩30,529 | ₩30,435 | ₩30,502 | -0.04% | 33.7만 |
|---|
| 2026.05.22 | ₩30,502 | ₩30,549 | ₩30,475 | ₩30,502 | 0.00% | 33.3만 |
|---|
| 2026.05.21 | ₩30,515 | ₩30,542 | ₩30,502 | ₩30,529 | +0.04% | 32.5만 |
|---|
| 2026.05.20 | ₩30,489 | ₩30,542 | ₩30,418 | ₩30,542 | +0.18% | 50.8만 |
|---|
| 2026.05.19 | ₩30,381 | ₩30,596 | ₩30,381 | ₩30,596 | +0.71% | 143.7만 |
|---|
| 2026.05.18 | ₩30,435 | ₩30,462 | ₩30,408 | ₩30,455 | +0.07% | 32.3만 |
|---|
| 2026.05.15 | ₩30,408 | ₩30,435 | ₩30,395 | ₩30,422 | +0.04% | 18.1만 |
|---|
| 2026.05.14 | ₩30,395 | ₩30,448 | ₩30,395 | ₩30,395 | 0.00% | 71만 |
|---|
| 2026.05.13 | ₩30,402 | ₩30,435 | ₩30,388 | ₩30,428 | +0.09% | 55.3만 |
|---|
| 2026.05.12 | ₩30,422 | ₩30,455 | ₩30,402 | ₩30,428 | +0.02% | 15.4만 |
|---|
| 2026.05.11 | ₩30,435 | ₩30,482 | ₩30,435 | ₩30,455 | +0.07% | 47.8만 |
|---|
| 2026.05.08 | ₩30,475 | ₩30,475 | ₩30,428 | ₩30,462 | -0.04% | 28만 |
|---|
| 2026.05.07 | ₩30,462 | ₩30,495 | ₩30,408 | ₩30,408 | -0.18% | 21.9만 |
|---|
| 2026.05.06 | ₩30,502 | ₩30,502 | ₩30,422 | ₩30,475 | -0.09% | 34만 |
|---|
| 2026.05.05 | ₩30,448 | ₩30,502 | ₩30,448 | ₩30,502 | +0.18% | 39.5만 |
|---|
| 2026.05.04 | ₩30,502 | ₩30,502 | ₩30,428 | ₩30,435 | -0.22% | 17.5만 |
|---|
| 2026.05.01 | ₩30,502 | ₩30,529 | ₩30,462 | ₩30,468 | -0.11% | 27.7만 |
|---|
| 2026.04.30 | ₩30,616 | ₩30,622 | ₩30,582 | ₩30,609 | -0.02% | 19.5만 |
|---|
| 2026.04.29 | ₩30,582 | ₩30,589 | ₩30,535 | ₩30,562 | -0.07% | 19만 |
|---|
| 2026.04.28 | ₩30,582 | ₩30,622 | ₩30,582 | ₩30,596 | +0.04% | 15.7만 |
|---|
| 2026.04.27 | ₩30,569 | ₩30,636 | ₩30,569 | ₩30,609 | +0.13% | 71.7만 |
|---|
| 2026.04.24 | ₩30,636 | ₩30,636 | ₩30,609 | ₩30,622 | -0.04% | 16.2만 |
|---|
| 2026.04.23 | ₩30,622 | ₩30,656 | ₩30,569 | ₩30,589 | -0.11% | 17.8만 |
|---|
| 2026.04.22 | ₩30,689 | ₩30,716 | ₩30,629 | ₩30,649 | -0.13% | 46.4만 |
|---|
| 2026.04.21 | ₩30,689 | ₩30,703 | ₩30,663 | ₩30,689 | 0.00% | 45.5만 |
|---|
| 2026.04.20 | ₩30,716 | ₩30,730 | ₩30,609 | ₩30,676 | -0.13% | 64.7만 |
|---|
| 2026.04.17 | ₩30,703 | ₩30,716 | ₩30,689 | ₩30,703 | 0.00% | 28.9만 |
|---|
| 2026.04.16 | ₩30,676 | ₩30,703 | ₩30,656 | ₩30,676 | 0.00% | 15만 |
|---|
| 2026.04.15 | ₩30,703 | ₩30,716 | ₩30,663 | ₩30,669 | -0.11% | 14.5만 |
|---|
| 2026.04.14 | ₩30,609 | ₩30,716 | ₩30,609 | ₩30,683 | +0.24% | 35.1만 |
|---|
| 2026.04.13 | ₩30,609 | ₩30,649 | ₩30,609 | ₩30,622 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩30,689 | ₩30,689 | ₩30,609 | ₩30,616 | -0.24% | 18.6만 |
|---|
| 2026.04.09 | ₩30,622 | ₩30,676 | ₩30,616 | ₩30,629 | +0.02% | 20.1만 |
|---|
| 2026.04.08 | ₩30,663 | ₩30,689 | ₩30,609 | ₩30,636 | -0.09% | 24.3만 |
|---|
| 2026.04.07 | ₩30,556 | ₩30,629 | ₩30,556 | ₩30,629 | +0.24% | 37.1만 |
|---|
| 2026.04.06 | ₩30,596 | ₩30,636 | ₩30,596 | ₩30,602 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩30,556 | ₩30,622 | ₩30,556 | ₩30,609 | +0.18% | 14.5만 |
|---|
| 2026.04.01 | ₩30,582 | ₩30,609 | ₩30,564 | ₩30,569 | -0.04% | 20.7만 |
|---|
| 2026.03.31 | ₩30,770 | ₩30,783 | ₩30,730 | ₩30,730 | -0.13% | 17.7만 |
|---|
| 2026.03.30 | ₩30,743 | ₩30,770 | ₩30,703 | ₩30,710 | -0.11% | 38.3만 |
|---|
| 2026.03.27 | ₩30,716 | ₩30,743 | ₩30,689 | ₩30,730 | +0.04% | 22.6만 |
|---|
| 2026.03.26 | ₩30,716 | ₩30,756 | ₩30,691 | ₩30,730 | +0.04% | 21.3만 |
|---|
| 2026.03.25 | ₩30,770 | ₩30,770 | ₩30,696 | ₩30,730 | -0.13% | 9.2만 |
|---|
| 2026.03.24 | ₩30,716 | ₩30,743 | ₩30,676 | ₩30,696 | -0.07% | 20.8만 |
|---|
| 2026.03.23 | ₩30,730 | ₩30,743 | ₩30,676 | ₩30,710 | -0.07% | 68.1만 |
|---|
| 2026.03.20 | ₩30,649 | ₩30,676 | ₩30,636 | ₩30,643 | -0.02% | 16.5만 |
|---|
| 2026.03.19 | ₩30,649 | ₩30,710 | ₩30,596 | ₩30,703 | +0.17% | 46.5만 |
|---|
| 2026.03.18 | ₩30,689 | ₩30,689 | ₩30,643 | ₩30,663 | -0.09% | 15.3만 |
|---|
| 2026.03.17 | ₩30,689 | ₩30,703 | ₩30,569 | ₩30,663 | -0.09% | 17.5만 |
|---|
| 2026.03.16 | ₩30,649 | ₩30,676 | ₩30,636 | ₩30,636 | -0.04% | 10.9만 |
|---|
| 2026.03.13 | ₩30,649 | ₩30,663 | ₩30,596 | ₩30,609 | -0.13% | 16.8만 |
|---|
| 2026.03.12 | ₩30,676 | ₩30,716 | ₩30,596 | ₩30,616 | -0.20% | 57.2만 |
|---|
| 2026.03.11 | ₩30,730 | ₩30,730 | ₩30,676 | ₩30,710 | -0.07% | 21.4만 |
|---|
| 2026.03.10 | ₩30,716 | ₩30,756 | ₩30,703 | ₩30,710 | -0.02% | 31.7만 |
|---|
| 2026.03.09 | ₩30,689 | ₩30,740 | ₩30,689 | ₩30,730 | +0.13% | 20.1만 |
|---|
| 2026.03.06 | ₩30,676 | ₩30,756 | ₩30,676 | ₩30,689 | +0.04% | 24.6만 |
|---|
| 2026.03.05 | ₩30,770 | ₩30,778 | ₩30,710 | ₩30,750 | -0.07% | 18.1만 |
|---|
| 2026.03.04 | ₩30,743 | ₩30,797 | ₩30,716 | ₩30,770 | +0.09% | 16만 |
|---|
| 2026.03.03 | ₩30,756 | ₩30,770 | ₩30,726 | ₩30,756 | 0.00% | 33만 |
|---|
| 2026.03.02 | ₩30,797 | ₩30,817 | ₩30,770 | ₩30,797 | 0.00% | 32.8만 |
|---|
| 2026.02.27 | ₩30,877 | ₩30,971 | ₩30,877 | ₩30,957 | +0.26% | 18만 |
|---|
| 2026.02.26 | ₩30,957 | ₩30,957 | ₩30,917 | ₩30,930 | -0.09% | 31.5만 |
|---|
| 2026.02.25 | ₩30,917 | ₩30,971 | ₩30,917 | ₩30,944 | +0.09% | 18.2만 |
|---|
| 2026.02.24 | ₩30,944 | ₩30,944 | ₩30,904 | ₩30,924 | -0.06% | 36.4만 |
|---|
| 2026.02.23 | ₩30,904 | ₩30,930 | ₩30,904 | ₩30,917 | +0.04% | 19.5만 |
|---|
| 2026.02.20 | ₩30,890 | ₩30,944 | ₩30,884 | ₩30,917 | +0.09% | 15.7만 |
|---|
| 2026.02.19 | ₩30,917 | ₩30,917 | ₩30,890 | ₩30,910 | -0.02% | 70.1만 |
|---|
| 2026.02.18 | ₩30,917 | ₩30,930 | ₩30,890 | ₩30,897 | -0.06% | 21.9만 |
|---|
| 2026.02.17 | ₩30,850 | ₩30,890 | ₩30,850 | ₩30,877 | +0.09% | 36만 |
|---|
| 2026.02.13 | ₩30,850 | ₩30,890 | ₩30,850 | ₩30,850 | 0.00% | 20.9만 |
|---|
| 2026.02.12 | ₩30,837 | ₩30,877 | ₩30,837 | ₩30,877 | +0.13% | 17.7만 |
|---|
| 2026.02.11 | ₩30,877 | ₩30,890 | ₩30,850 | ₩30,863 | -0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩30,877 | ₩30,890 | ₩30,863 | ₩30,890 | +0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩30,850 | ₩30,877 | ₩30,850 | ₩30,877 | +0.09% | 34.9만 |
|---|
| 2026.02.06 | ₩30,837 | ₩30,877 | ₩30,837 | ₩30,877 | +0.13% | 16.9만 |
|---|
| 2026.02.05 | ₩30,823 | ₩30,837 | ₩30,823 | ₩30,830 | +0.02% | 44.4만 |
|---|
| 2026.02.04 | ₩30,810 | ₩30,850 | ₩30,797 | ₩30,823 | +0.04% | 28.6만 |
|---|
| 2026.02.03 | ₩30,850 | ₩30,904 | ₩30,797 | ₩30,877 | +0.09% | 20만 |
|---|
| 2026.02.02 | ₩30,837 | ₩30,877 | ₩30,810 | ₩30,850 | +0.04% | 23.8만 |
|---|
| 2026.01.30 | ₩30,930 | ₩30,997 | ₩30,930 | ₩30,971 | +0.13% | 18.6만 |
|---|
| 2026.01.29 | ₩30,997 | ₩30,997 | ₩30,944 | ₩30,957 | -0.13% | 19.4만 |
|---|
| 2026.01.28 | ₩30,944 | ₩30,984 | ₩30,930 | ₩30,964 | +0.06% | 23.2만 |
|---|
| 2026.01.27 | ₩30,944 | ₩30,971 | ₩30,944 | ₩30,971 | +0.09% | 14.6만 |
|---|
| 2026.01.26 | ₩30,904 | ₩30,957 | ₩30,904 | ₩30,957 | +0.17% | 23만 |
|---|
| 2026.01.23 | ₩30,944 | ₩30,957 | ₩30,930 | ₩30,937 | -0.02% | 18.7만 |
|---|
| 2026.01.22 | ₩30,930 | ₩30,930 | ₩30,904 | ₩30,930 | 0.00% | 19.9만 |
|---|
| 2026.01.21 | ₩30,890 | ₩30,944 | ₩30,890 | ₩30,930 | +0.13% | 22.4만 |
|---|
| 2026.01.20 | ₩30,917 | ₩30,917 | ₩30,890 | ₩30,904 | -0.04% | 22.6만 |
|---|
| 2026.01.16 | ₩30,937 | ₩30,937 | ₩30,917 | ₩30,930 | -0.02% | 17만 |
|---|
| 2026.01.15 | ₩30,890 | ₩30,912 | ₩30,877 | ₩30,890 | 0.00% | 27.1만 |
|---|
| 2026.01.14 | ₩30,877 | ₩30,910 | ₩30,837 | ₩30,877 | 0.00% | 72.2만 |
|---|
| 2026.01.13 | ₩30,917 | ₩30,951 | ₩30,904 | ₩30,908 | -0.03% | 51.6만 |
|---|
| 2026.01.12 | ₩30,930 | ₩30,944 | ₩30,904 | ₩30,917 | -0.04% | 54.7만 |
|---|
| 2026.01.09 | ₩30,984 | ₩30,984 | ₩30,917 | ₩30,930 | -0.17% | 33.5만 |
|---|
| 2026.01.08 | ₩30,944 | ₩30,944 | ₩30,904 | ₩30,944 | 0.00% | 30.4만 |
|---|
| 2026.01.07 | ₩30,904 | ₩30,917 | ₩30,890 | ₩30,890 | -0.04% | 27.2만 |
|---|
| 2026.01.06 | ₩30,890 | ₩30,930 | ₩30,890 | ₩30,904 | +0.04% | 151.4만 |
|---|
| 2026.01.05 | ₩30,890 | ₩30,917 | ₩30,890 | ₩30,904 | +0.04% | 29.4만 |
|---|
| 2026.01.02 | ₩30,917 | ₩30,917 | ₩30,837 | ₩30,890 | -0.09% | 26.4만 |
|---|
| 2025.12.31 | ₩30,897 | ₩30,917 | ₩30,850 | ₩30,904 | +0.02% | 26.2만 |
|---|
| 2025.12.30 | ₩30,863 | ₩30,904 | ₩30,850 | ₩30,863 | 0.00% | 47만 |
|---|
| 2025.12.29 | ₩30,877 | ₩30,957 | ₩30,850 | ₩30,890 | +0.04% | 48.4만 |
|---|
| 2025.12.26 | ₩30,863 | ₩30,942 | ₩30,863 | ₩30,917 | +0.17% | 23.6만 |
|---|
| 2025.12.24 | ₩30,904 | ₩30,944 | ₩30,863 | ₩30,944 | +0.13% | 27.7만 |
|---|
| 2025.12.23 | ₩30,850 | ₩30,890 | ₩30,837 | ₩30,870 | +0.07% | 64.5만 |
|---|
| 2025.12.22 | ₩30,863 | ₩30,890 | ₩30,823 | ₩30,850 | -0.04% | 81.6만 |
|---|
| 2025.12.19 | ₩30,863 | ₩30,890 | ₩30,837 | ₩30,863 | 0.00% | 158.4만 |
|---|
| 2025.12.18 | ₩30,997 | ₩31,024 | ₩30,991 | ₩31,011 | +0.04% | 47.9만 |
|---|
| 2025.12.17 | ₩31,011 | ₩31,011 | ₩30,971 | ₩30,991 | -0.06% | 27.8만 |
|---|
| 2025.12.16 | ₩30,957 | ₩30,984 | ₩30,957 | ₩30,984 | +0.09% | 15.4만 |
|---|
| 2025.12.15 | ₩30,984 | ₩30,984 | ₩30,957 | ₩30,977 | -0.02% | 22.8만 |
|---|
| 2025.12.12 | ₩30,904 | ₩30,971 | ₩30,904 | ₩30,957 | +0.17% | 34.9만 |
|---|
| 2025.12.11 | ₩30,997 | ₩30,997 | ₩30,930 | ₩30,957 | -0.13% | 18.2만 |
|---|
| 2025.12.10 | ₩30,944 | ₩30,967 | ₩30,930 | ₩30,944 | 0.00% | 21만 |
|---|
| 2025.12.09 | ₩30,930 | ₩30,930 | ₩30,917 | ₩30,930 | 0.00% | 23.1만 |
|---|
| 2025.12.08 | ₩30,904 | ₩30,926 | ₩30,890 | ₩30,904 | 0.00% | 24.7만 |
|---|
| 2025.12.05 | ₩30,904 | ₩30,930 | ₩30,904 | ₩30,930 | +0.09% | 20.9만 |
|---|
| 2025.12.04 | ₩30,957 | ₩30,957 | ₩30,897 | ₩30,910 | -0.15% | 28.6만 |
|---|
| 2025.12.03 | ₩30,944 | ₩30,957 | ₩30,917 | ₩30,924 | -0.06% | 22.8만 |
|---|
| 2025.12.02 | ₩30,863 | ₩30,930 | ₩30,863 | ₩30,930 | +0.22% | 28.2만 |
|---|
| 2025.12.01 | ₩30,837 | ₩30,904 | ₩30,837 | ₩30,863 | +0.09% | 24만 |
|---|
| 2025.11.28 | ₩31,064 | ₩31,139 | ₩31,064 | ₩31,078 | +0.04% | 10.8만 |
|---|
| 2025.11.26 | ₩31,145 | ₩31,158 | ₩31,131 | ₩31,131 | -0.04% | 14.6만 |
|---|
| 2025.11.25 | ₩31,118 | ₩31,151 | ₩31,091 | ₩31,145 | +0.09% | 55.8만 |
|---|
| 2025.11.24 | ₩31,105 | ₩31,105 | ₩31,051 | ₩31,091 | -0.04% | 29.6만 |
|---|
| 2025.11.21 | ₩31,091 | ₩31,091 | ₩31,011 | ₩31,078 | -0.04% | 22.7만 |
|---|
| 2025.11.20 | ₩31,078 | ₩31,078 | ₩30,991 | ₩31,024 | -0.17% | 33.2만 |
|---|
| 2025.11.19 | ₩30,984 | ₩31,024 | ₩30,957 | ₩31,024 | +0.13% | 15.6만 |
|---|
| 2025.11.18 | ₩30,957 | ₩31,004 | ₩30,957 | ₩30,971 | +0.04% | 18.2만 |
|---|
| 2025.11.17 | ₩30,997 | ₩31,064 | ₩30,984 | ₩30,984 | -0.04% | 33.8만 |
|---|
| 2025.11.14 | ₩31,038 | ₩31,064 | ₩31,030 | ₩31,038 | 0.00% | 20.2만 |
|---|
| 2025.11.13 | ₩31,078 | ₩31,078 | ₩31,024 | ₩31,064 | -0.04% | 113.5만 |
|---|
| 2025.11.12 | ₩31,165 | ₩31,175 | ₩31,078 | ₩31,091 | -0.24% | 21.9만 |
|---|
| 2025.11.11 | ₩31,131 | ₩31,145 | ₩31,118 | ₩31,125 | -0.02% | 13.3만 |
|---|
| 2025.11.10 | ₩31,158 | ₩31,158 | ₩31,105 | ₩31,131 | -0.09% | 46.6만 |
|---|
| 2025.11.07 | ₩31,118 | ₩31,118 | ₩31,078 | ₩31,105 | -0.04% | 16.8만 |
|---|
| 2025.11.06 | ₩31,118 | ₩31,131 | ₩31,071 | ₩31,131 | +0.04% | 21.9만 |
|---|
| 2025.11.05 | ₩31,105 | ₩31,118 | ₩31,078 | ₩31,084 | -0.06% | 17.5만 |
|---|
| 2025.11.04 | ₩31,051 | ₩31,105 | ₩31,051 | ₩31,091 | +0.13% | 12만 |
|---|
| 2025.11.03 | ₩31,131 | ₩31,131 | ₩31,051 | ₩31,051 | -0.26% | 20.8만 |
|---|
| 2025.10.31 | ₩31,292 | ₩31,292 | ₩31,225 | ₩31,279 | -0.04% | 27.2만 |
|---|
| 2025.10.30 | ₩31,265 | ₩31,279 | ₩31,230 | ₩31,258 | -0.02% | 21.3만 |
|---|
| 2025.10.29 | ₩31,305 | ₩31,305 | ₩31,238 | ₩31,265 | -0.13% | 18.6만 |
|---|
| 2025.10.28 | ₩31,319 | ₩31,319 | ₩31,265 | ₩31,279 | -0.13% | 19.3만 |
|---|
| 2025.10.27 | ₩31,319 | ₩31,319 | ₩31,279 | ₩31,305 | -0.04% | 16.3만 |
|---|
| 2025.10.24 | ₩31,225 | ₩31,305 | ₩31,225 | ₩31,279 | +0.17% | 13.8만 |
|---|
| 2025.10.23 | ₩31,212 | ₩31,256 | ₩31,198 | ₩31,232 | +0.06% | 14만 |
|---|
| 2025.10.22 | ₩31,252 | ₩31,265 | ₩31,198 | ₩31,265 | +0.04% | 22.9만 |
|---|
| 2025.10.21 | ₩31,265 | ₩31,265 | ₩31,232 | ₩31,238 | -0.09% | 20.9만 |
|---|
| 2025.10.20 | ₩31,265 | ₩31,292 | ₩31,233 | ₩31,245 | -0.06% | 22.5만 |
|---|
| 2025.10.17 | ₩31,238 | ₩31,279 | ₩31,213 | ₩31,238 | 0.00% | 21.6만 |
|---|
| 2025.10.16 | ₩31,238 | ₩31,238 | ₩31,200 | ₩31,218 | -0.06% | 32.8만 |
|---|
| 2025.10.15 | ₩31,225 | ₩31,238 | ₩31,198 | ₩31,232 | +0.02% | 16만 |
|---|
| 2025.10.14 | ₩31,131 | ₩31,238 | ₩31,131 | ₩31,225 | +0.30% | 20.2만 |
|---|
| 2025.10.13 | ₩31,131 | ₩31,212 | ₩31,131 | ₩31,178 | +0.15% | 17.5만 |
|---|
| 2025.10.10 | ₩31,145 | ₩31,185 | ₩31,091 | ₩31,111 | -0.11% | 12.4만 |
|---|