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 | ₩30,001 | ₩30,028 | ₩29,988 | ₩30,015 | +0.04% | 14.3만 |
| 2026.10.08 | ₩29,988 | ₩30,028 | ₩29,855 | ₩29,855 | -0.45% | 62.5만 |
| 2026.10.07 | ₩29,975 | ₩30,021 | ₩29,975 | ₩30,008 | +0.11% | 27.8만 |
| 2026.10.06 | ₩30,001 | ₩30,015 | ₩29,988 | ₩30,001 | 0.00% | 30.1만 |
| 2026.10.05 | ₩30,028 | ₩30,028 | ₩29,988 | ₩30,001 | -0.09% | 19.9만 |
| 2026.10.02 | ₩30,028 | ₩30,028 | ₩29,975 | ₩30,001 | -0.09% | 43.1만 |
| 2026.10.01 | ₩30,015 | ₩30,028 | ₩29,961 | ₩29,975 | -0.13% | 92.8만 |
| 2026.09.30 | ₩30,081 | ₩30,095 | ₩30,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,068 |
| -0.04% |
| 125.4만 |
| 2026.09.29 | ₩30,068 | ₩30,081 | ₩30,055 | ₩30,081 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩30,068 | ₩30,081 | ₩30,055 | ₩30,081 | +0.04% | 10.6만 |
|---|
| 2026.09.25 | ₩30,081 | ₩30,081 | ₩30,041 | ₩30,055 | -0.09% | 14.7만 |
|---|
| 2026.09.24 | ₩30,028 | ₩30,081 | ₩30,028 | ₩30,061 | +0.11% | 18.6만 |
|---|
| 2026.09.23 | ₩30,055 | ₩30,055 | ₩30,020 | ₩30,055 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩30,108 | ₩30,108 | ₩30,028 | ₩30,041 | -0.22% | 15.6만 |
|---|
| 2026.09.21 | ₩30,028 | ₩30,055 | ₩30,028 | ₩30,048 | +0.07% | 13.6만 |
|---|
| 2026.09.18 | ₩30,055 | ₩30,055 | ₩30,041 | ₩30,041 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩30,068 | ₩30,068 | ₩30,021 | ₩30,041 | -0.09% | 15.1만 |
|---|
| 2026.09.16 | ₩30,041 | ₩30,041 | ₩30,028 | ₩30,041 | 0.00% | 14.1만 |
|---|
| 2026.09.15 | ₩30,001 | ₩30,041 | ₩30,001 | ₩30,028 | +0.09% | 19.4만 |
|---|
| 2026.09.14 | ₩29,961 | ₩30,028 | ₩29,961 | ₩29,975 | +0.04% | 7.4만 |
|---|
| 2026.09.11 | ₩30,001 | ₩30,028 | ₩29,981 | ₩29,988 | -0.04% | 12.6만 |
|---|
| 2026.09.10 | ₩29,975 | ₩30,028 | ₩29,935 | ₩29,935 | -0.13% | 10.8만 |
|---|
| 2026.09.09 | ₩29,988 | ₩30,015 | ₩29,975 | ₩30,001 | +0.04% | 34.6만 |
|---|
| 2026.09.08 | ₩29,975 | ₩30,015 | ₩29,975 | ₩30,015 | +0.13% | 21.8만 |
|---|
| 2026.09.04 | ₩29,921 | ₩30,015 | ₩29,921 | ₩29,948 | +0.09% | 26.1만 |
|---|
| 2026.09.03 | ₩30,001 | ₩30,021 | ₩29,975 | ₩29,975 | -0.09% | 17.5만 |
|---|
| 2026.09.02 | ₩29,948 | ₩30,001 | ₩29,948 | ₩29,988 | +0.13% | 19.9만 |
|---|
| 2026.09.01 | ₩29,948 | ₩30,015 | ₩29,948 | ₩29,961 | +0.04% | 86.9만 |
|---|
| 2026.08.31 | ₩30,055 | ₩30,115 | ₩30,055 | ₩30,081 | +0.09% | 9.1만 |
|---|
| 2026.08.28 | ₩30,028 | ₩30,108 | ₩30,028 | ₩30,081 | +0.18% | 7.8만 |
|---|
| 2026.08.27 | ₩30,068 | ₩30,095 | ₩30,028 | ₩30,075 | +0.02% | 11.5만 |
|---|
| 2026.08.26 | ₩30,028 | ₩30,081 | ₩30,028 | ₩30,068 | +0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩30,055 | ₩30,081 | ₩30,055 | ₩30,055 | 0.00% | 15.4만 |
|---|
| 2026.08.24 | ₩30,095 | ₩30,095 | ₩30,055 | ₩30,055 | -0.13% | 19.9만 |
|---|
| 2026.08.21 | ₩30,068 | ₩30,068 | ₩29,997 | ₩30,055 | -0.04% | 15.9만 |
|---|
| 2026.08.20 | ₩30,055 | ₩30,055 | ₩30,015 | ₩30,048 | -0.02% | 11.2만 |
|---|
| 2026.08.19 | ₩30,035 | ₩30,068 | ₩30,001 | ₩30,041 | +0.02% | 21.3만 |
|---|
| 2026.08.18 | ₩30,001 | ₩30,068 | ₩30,001 | ₩30,028 | +0.09% | 23.7만 |
|---|
| 2026.08.17 | ₩30,015 | ₩30,055 | ₩29,961 | ₩30,041 | +0.09% | 18만 |
|---|
| 2026.08.14 | ₩30,015 | ₩30,041 | ₩29,975 | ₩30,035 | +0.07% | 11.7만 |
|---|
| 2026.08.13 | ₩30,015 | ₩30,041 | ₩29,989 | ₩30,041 | +0.09% | 21.2만 |
|---|
| 2026.08.12 | ₩30,015 | ₩30,041 | ₩29,988 | ₩30,028 | +0.04% | 11.3만 |
|---|
| 2026.08.11 | ₩29,988 | ₩30,028 | ₩29,988 | ₩29,988 | 0.00% | 12.5만 |
|---|
| 2026.08.10 | ₩30,001 | ₩30,028 | ₩29,961 | ₩30,015 | +0.04% | 29만 |
|---|
| 2026.08.07 | ₩30,015 | ₩30,028 | ₩29,981 | ₩30,028 | +0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩30,015 | ₩30,041 | ₩29,972 | ₩30,015 | 0.00% | 33.4만 |
|---|
| 2026.08.05 | ₩29,975 | ₩30,015 | ₩29,919 | ₩30,001 | +0.09% | 15.2만 |
|---|
| 2026.08.04 | ₩29,955 | ₩30,015 | ₩29,921 | ₩29,988 | +0.11% | 14.1만 |
|---|
| 2026.08.03 | ₩30,001 | ₩30,028 | ₩29,961 | ₩29,961 | -0.13% | 41.3만 |
|---|
| 2026.07.31 | ₩30,135 | ₩30,135 | ₩30,095 | ₩30,095 | -0.13% | 8.3만 |
|---|
| 2026.07.30 | ₩30,095 | ₩30,121 | ₩30,081 | ₩30,097 | +0.01% | 16.7만 |
|---|
| 2026.07.29 | ₩30,095 | ₩30,121 | ₩30,068 | ₩30,108 | +0.04% | 14.3만 |
|---|
| 2026.07.28 | ₩30,095 | ₩30,135 | ₩30,095 | ₩30,135 | +0.13% | 13.5만 |
|---|
| 2026.07.27 | ₩30,095 | ₩30,121 | ₩30,095 | ₩30,108 | +0.04% | 22.8만 |
|---|
| 2026.07.24 | ₩30,108 | ₩30,135 | ₩30,095 | ₩30,108 | 0.00% | 23.9만 |
|---|
| 2026.07.23 | ₩30,108 | ₩30,121 | ₩30,068 | ₩30,081 | -0.09% | 31.2만 |
|---|
| 2026.07.22 | ₩30,068 | ₩30,121 | ₩30,068 | ₩30,101 | +0.11% | 13.3만 |
|---|
| 2026.07.21 | ₩30,081 | ₩30,108 | ₩30,081 | ₩30,108 | +0.09% | 53만 |
|---|
| 2026.07.20 | ₩30,095 | ₩30,148 | ₩30,068 | ₩30,088 | -0.02% | 17.6만 |
|---|
| 2026.07.17 | ₩30,068 | ₩30,095 | ₩30,068 | ₩30,088 | +0.07% | 22.7만 |
|---|
| 2026.07.16 | ₩30,041 | ₩30,095 | ₩30,041 | ₩30,075 | +0.11% | 14.5만 |
|---|
| 2026.07.15 | ₩30,068 | ₩30,095 | ₩30,041 | ₩30,081 | +0.04% | 30.5만 |
|---|
| 2026.07.14 | ₩30,068 | ₩30,081 | ₩30,055 | ₩30,075 | +0.02% | 11.9만 |
|---|
| 2026.07.13 | ₩30,041 | ₩30,088 | ₩30,041 | ₩30,061 | +0.07% | 18.8만 |
|---|
| 2026.07.10 | ₩30,095 | ₩30,132 | ₩30,055 | ₩30,057 | -0.12% | 17.7만 |
|---|
| 2026.07.09 | ₩30,095 | ₩30,108 | ₩30,095 | ₩30,095 | 0.00% | 9.4만 |
|---|
| 2026.07.08 | ₩30,108 | ₩30,108 | ₩30,081 | ₩30,095 | -0.04% | 27.9만 |
|---|
| 2026.07.07 | ₩30,108 | ₩30,135 | ₩30,108 | ₩30,108 | 0.00% | 21.2만 |
|---|
| 2026.07.06 | ₩30,135 | ₩30,148 | ₩30,133 | ₩30,135 | 0.00% | 20.5만 |
|---|
| 2026.07.02 | ₩30,095 | ₩30,148 | ₩30,095 | ₩30,121 | +0.09% | 14.6만 |
|---|
| 2026.07.01 | ₩30,148 | ₩30,148 | ₩30,108 | ₩30,108 | -0.13% | 13.9만 |
|---|
| 2026.06.30 | ₩30,215 | ₩30,255 | ₩30,215 | ₩30,228 | +0.04% | 42.2만 |
|---|
| 2026.06.29 | ₩30,255 | ₩30,268 | ₩30,228 | ₩30,242 | -0.04% | 17.7만 |
|---|
| 2026.06.26 | ₩30,242 | ₩30,255 | ₩30,216 | ₩30,248 | +0.02% | 14.9만 |
|---|
| 2026.06.25 | ₩30,215 | ₩30,242 | ₩30,208 | ₩30,228 | +0.04% | 21.1만 |
|---|
| 2026.06.24 | ₩30,242 | ₩30,295 | ₩30,148 | ₩30,242 | 0.00% | 11.3만 |
|---|
| 2026.06.23 | ₩30,162 | ₩30,228 | ₩30,162 | ₩30,228 | +0.22% | 13.1만 |
|---|
| 2026.06.22 | ₩30,255 | ₩30,268 | ₩30,215 | ₩30,215 | -0.13% | 21만 |
|---|
| 2026.06.18 | ₩30,202 | ₩30,248 | ₩30,202 | ₩30,242 | +0.13% | 33.6만 |
|---|
| 2026.06.17 | ₩30,202 | ₩30,242 | ₩30,162 | ₩30,208 | +0.02% | 33.4만 |
|---|
| 2026.06.16 | ₩30,175 | ₩30,242 | ₩30,175 | ₩30,222 | +0.15% | 16.8만 |
|---|
| 2026.06.15 | ₩30,188 | ₩30,228 | ₩30,188 | ₩30,202 | +0.04% | 30.6만 |
|---|
| 2026.06.12 | ₩30,162 | ₩30,215 | ₩30,148 | ₩30,188 | +0.09% | 45만 |
|---|
| 2026.06.11 | ₩30,188 | ₩30,215 | ₩30,148 | ₩30,188 | 0.00% | 69만 |
|---|
| 2026.06.10 | ₩30,135 | ₩30,188 | ₩30,108 | ₩30,162 | +0.09% | 36.1만 |
|---|
| 2026.06.09 | ₩30,148 | ₩30,202 | ₩30,121 | ₩30,162 | +0.04% | 32.1만 |
|---|
| 2026.06.08 | ₩30,215 | ₩30,215 | ₩30,135 | ₩30,175 | -0.13% | 20.6만 |
|---|
| 2026.06.05 | ₩30,188 | ₩30,188 | ₩30,109 | ₩30,121 | -0.22% | 152.9만 |
|---|
| 2026.06.04 | ₩30,202 | ₩30,202 | ₩30,136 | ₩30,148 | -0.18% | 31만 |
|---|
| 2026.06.03 | ₩30,121 | ₩30,175 | ₩30,121 | ₩30,175 | +0.18% | 17.2만 |
|---|
| 2026.06.02 | ₩30,148 | ₩30,228 | ₩30,148 | ₩30,188 | +0.13% | 33.9만 |
|---|
| 2026.06.01 | ₩30,162 | ₩30,202 | ₩30,162 | ₩30,188 | +0.09% | 57.2만 |
|---|
| 2026.05.29 | ₩30,308 | ₩30,362 | ₩30,308 | ₩30,308 | 0.00% | 72.3만 |
|---|
| 2026.05.28 | ₩30,362 | ₩30,362 | ₩30,322 | ₩30,335 | -0.09% | 43만 |
|---|
| 2026.05.27 | ₩30,388 | ₩30,402 | ₩30,308 | ₩30,308 | -0.26% | 37.2만 |
|---|
| 2026.05.26 | ₩30,415 | ₩30,428 | ₩30,335 | ₩30,402 | -0.04% | 33.7만 |
|---|
| 2026.05.22 | ₩30,402 | ₩30,448 | ₩30,375 | ₩30,402 | 0.00% | 33.3만 |
|---|
| 2026.05.21 | ₩30,415 | ₩30,442 | ₩30,402 | ₩30,428 | +0.04% | 32.5만 |
|---|
| 2026.05.20 | ₩30,388 | ₩30,442 | ₩30,318 | ₩30,442 | +0.18% | 50.8만 |
|---|
| 2026.05.19 | ₩30,282 | ₩30,495 | ₩30,282 | ₩30,495 | +0.71% | 143.7만 |
|---|
| 2026.05.18 | ₩30,335 | ₩30,362 | ₩30,308 | ₩30,355 | +0.07% | 32.3만 |
|---|
| 2026.05.15 | ₩30,308 | ₩30,335 | ₩30,295 | ₩30,322 | +0.04% | 18.1만 |
|---|
| 2026.05.14 | ₩30,295 | ₩30,348 | ₩30,295 | ₩30,295 | 0.00% | 71만 |
|---|
| 2026.05.13 | ₩30,302 | ₩30,335 | ₩30,288 | ₩30,328 | +0.09% | 55.3만 |
|---|
| 2026.05.12 | ₩30,322 | ₩30,355 | ₩30,302 | ₩30,328 | +0.02% | 15.4만 |
|---|
| 2026.05.11 | ₩30,335 | ₩30,382 | ₩30,335 | ₩30,355 | +0.07% | 47.8만 |
|---|
| 2026.05.08 | ₩30,375 | ₩30,375 | ₩30,328 | ₩30,362 | -0.04% | 28만 |
|---|
| 2026.05.07 | ₩30,362 | ₩30,395 | ₩30,308 | ₩30,308 | -0.18% | 21.9만 |
|---|
| 2026.05.06 | ₩30,402 | ₩30,402 | ₩30,322 | ₩30,375 | -0.09% | 34만 |
|---|
| 2026.05.05 | ₩30,348 | ₩30,402 | ₩30,348 | ₩30,402 | +0.18% | 39.5만 |
|---|
| 2026.05.04 | ₩30,402 | ₩30,402 | ₩30,328 | ₩30,335 | -0.22% | 17.5만 |
|---|
| 2026.05.01 | ₩30,402 | ₩30,428 | ₩30,362 | ₩30,368 | -0.11% | 27.7만 |
|---|
| 2026.04.30 | ₩30,515 | ₩30,522 | ₩30,482 | ₩30,508 | -0.02% | 19.5만 |
|---|
| 2026.04.29 | ₩30,482 | ₩30,488 | ₩30,435 | ₩30,462 | -0.07% | 19만 |
|---|
| 2026.04.28 | ₩30,482 | ₩30,522 | ₩30,482 | ₩30,495 | +0.04% | 15.7만 |
|---|
| 2026.04.27 | ₩30,468 | ₩30,535 | ₩30,468 | ₩30,508 | +0.13% | 71.7만 |
|---|
| 2026.04.24 | ₩30,535 | ₩30,535 | ₩30,508 | ₩30,522 | -0.04% | 16.2만 |
|---|
| 2026.04.23 | ₩30,522 | ₩30,555 | ₩30,468 | ₩30,488 | -0.11% | 17.8만 |
|---|
| 2026.04.22 | ₩30,589 | ₩30,615 | ₩30,529 | ₩30,549 | -0.13% | 46.4만 |
|---|
| 2026.04.21 | ₩30,589 | ₩30,602 | ₩30,562 | ₩30,589 | 0.00% | 45.5만 |
|---|
| 2026.04.20 | ₩30,615 | ₩30,629 | ₩30,508 | ₩30,575 | -0.13% | 64.7만 |
|---|
| 2026.04.17 | ₩30,602 | ₩30,615 | ₩30,589 | ₩30,602 | 0.00% | 28.9만 |
|---|
| 2026.04.16 | ₩30,575 | ₩30,602 | ₩30,555 | ₩30,575 | 0.00% | 15만 |
|---|
| 2026.04.15 | ₩30,602 | ₩30,615 | ₩30,562 | ₩30,569 | -0.11% | 14.5만 |
|---|
| 2026.04.14 | ₩30,508 | ₩30,615 | ₩30,508 | ₩30,582 | +0.24% | 35.1만 |
|---|
| 2026.04.13 | ₩30,508 | ₩30,549 | ₩30,508 | ₩30,522 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩30,589 | ₩30,589 | ₩30,508 | ₩30,515 | -0.24% | 18.6만 |
|---|
| 2026.04.09 | ₩30,522 | ₩30,575 | ₩30,515 | ₩30,529 | +0.02% | 20.1만 |
|---|
| 2026.04.08 | ₩30,562 | ₩30,589 | ₩30,508 | ₩30,535 | -0.09% | 24.3만 |
|---|
| 2026.04.07 | ₩30,455 | ₩30,529 | ₩30,455 | ₩30,529 | +0.24% | 37.1만 |
|---|
| 2026.04.06 | ₩30,495 | ₩30,535 | ₩30,495 | ₩30,502 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩30,455 | ₩30,522 | ₩30,455 | ₩30,508 | +0.18% | 14.5만 |
|---|
| 2026.04.01 | ₩30,482 | ₩30,508 | ₩30,463 | ₩30,468 | -0.04% | 20.7만 |
|---|
| 2026.03.31 | ₩30,669 | ₩30,682 | ₩30,629 | ₩30,629 | -0.13% | 17.7만 |
|---|
| 2026.03.30 | ₩30,642 | ₩30,669 | ₩30,602 | ₩30,609 | -0.11% | 38.3만 |
|---|
| 2026.03.27 | ₩30,615 | ₩30,642 | ₩30,589 | ₩30,629 | +0.04% | 22.6만 |
|---|
| 2026.03.26 | ₩30,615 | ₩30,655 | ₩30,590 | ₩30,629 | +0.04% | 21.3만 |
|---|
| 2026.03.25 | ₩30,669 | ₩30,669 | ₩30,595 | ₩30,629 | -0.13% | 9.2만 |
|---|
| 2026.03.24 | ₩30,615 | ₩30,642 | ₩30,575 | ₩30,595 | -0.07% | 20.8만 |
|---|
| 2026.03.23 | ₩30,629 | ₩30,642 | ₩30,575 | ₩30,609 | -0.07% | 68.1만 |
|---|
| 2026.03.20 | ₩30,549 | ₩30,575 | ₩30,535 | ₩30,542 | -0.02% | 16.5만 |
|---|
| 2026.03.19 | ₩30,549 | ₩30,609 | ₩30,495 | ₩30,602 | +0.17% | 46.5만 |
|---|
| 2026.03.18 | ₩30,589 | ₩30,589 | ₩30,542 | ₩30,562 | -0.09% | 15.3만 |
|---|
| 2026.03.17 | ₩30,589 | ₩30,602 | ₩30,468 | ₩30,562 | -0.09% | 17.5만 |
|---|
| 2026.03.16 | ₩30,549 | ₩30,575 | ₩30,535 | ₩30,535 | -0.04% | 10.9만 |
|---|
| 2026.03.13 | ₩30,549 | ₩30,562 | ₩30,495 | ₩30,508 | -0.13% | 16.8만 |
|---|
| 2026.03.12 | ₩30,575 | ₩30,615 | ₩30,495 | ₩30,515 | -0.20% | 57.2만 |
|---|
| 2026.03.11 | ₩30,629 | ₩30,629 | ₩30,575 | ₩30,609 | -0.07% | 21.4만 |
|---|
| 2026.03.10 | ₩30,615 | ₩30,655 | ₩30,602 | ₩30,609 | -0.02% | 31.7만 |
|---|
| 2026.03.09 | ₩30,589 | ₩30,639 | ₩30,589 | ₩30,629 | +0.13% | 20.1만 |
|---|
| 2026.03.06 | ₩30,575 | ₩30,655 | ₩30,575 | ₩30,589 | +0.04% | 24.6만 |
|---|
| 2026.03.05 | ₩30,669 | ₩30,677 | ₩30,609 | ₩30,649 | -0.07% | 18.1만 |
|---|
| 2026.03.04 | ₩30,642 | ₩30,695 | ₩30,615 | ₩30,669 | +0.09% | 16만 |
|---|
| 2026.03.03 | ₩30,655 | ₩30,669 | ₩30,625 | ₩30,655 | 0.00% | 33만 |
|---|
| 2026.03.02 | ₩30,695 | ₩30,715 | ₩30,669 | ₩30,695 | 0.00% | 32.8만 |
|---|
| 2026.02.27 | ₩30,775 | ₩30,869 | ₩30,775 | ₩30,855 | +0.26% | 18만 |
|---|
| 2026.02.26 | ₩30,855 | ₩30,855 | ₩30,815 | ₩30,829 | -0.09% | 31.5만 |
|---|
| 2026.02.25 | ₩30,815 | ₩30,869 | ₩30,815 | ₩30,842 | +0.09% | 18.2만 |
|---|
| 2026.02.24 | ₩30,842 | ₩30,842 | ₩30,802 | ₩30,822 | -0.06% | 36.4만 |
|---|
| 2026.02.23 | ₩30,802 | ₩30,829 | ₩30,802 | ₩30,815 | +0.04% | 19.5만 |
|---|
| 2026.02.20 | ₩30,789 | ₩30,842 | ₩30,782 | ₩30,815 | +0.09% | 15.7만 |
|---|
| 2026.02.19 | ₩30,815 | ₩30,815 | ₩30,789 | ₩30,809 | -0.02% | 70.1만 |
|---|
| 2026.02.18 | ₩30,815 | ₩30,829 | ₩30,789 | ₩30,795 | -0.06% | 21.9만 |
|---|
| 2026.02.17 | ₩30,749 | ₩30,789 | ₩30,749 | ₩30,775 | +0.09% | 36만 |
|---|
| 2026.02.13 | ₩30,749 | ₩30,789 | ₩30,749 | ₩30,749 | 0.00% | 20.9만 |
|---|
| 2026.02.12 | ₩30,735 | ₩30,775 | ₩30,735 | ₩30,775 | +0.13% | 17.7만 |
|---|
| 2026.02.11 | ₩30,775 | ₩30,789 | ₩30,749 | ₩30,762 | -0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩30,775 | ₩30,789 | ₩30,762 | ₩30,789 | +0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩30,749 | ₩30,775 | ₩30,749 | ₩30,775 | +0.09% | 34.9만 |
|---|
| 2026.02.06 | ₩30,735 | ₩30,775 | ₩30,735 | ₩30,775 | +0.13% | 16.9만 |
|---|
| 2026.02.05 | ₩30,722 | ₩30,735 | ₩30,722 | ₩30,729 | +0.02% | 44.4만 |
|---|
| 2026.02.04 | ₩30,709 | ₩30,749 | ₩30,695 | ₩30,722 | +0.04% | 28.6만 |
|---|
| 2026.02.03 | ₩30,749 | ₩30,802 | ₩30,695 | ₩30,775 | +0.09% | 20만 |
|---|
| 2026.02.02 | ₩30,735 | ₩30,775 | ₩30,709 | ₩30,749 | +0.04% | 23.8만 |
|---|
| 2026.01.30 | ₩30,829 | ₩30,896 | ₩30,829 | ₩30,869 | +0.13% | 18.6만 |
|---|
| 2026.01.29 | ₩30,896 | ₩30,896 | ₩30,842 | ₩30,855 | -0.13% | 19.4만 |
|---|
| 2026.01.28 | ₩30,842 | ₩30,882 | ₩30,829 | ₩30,862 | +0.06% | 23.2만 |
|---|
| 2026.01.27 | ₩30,842 | ₩30,869 | ₩30,842 | ₩30,869 | +0.09% | 14.6만 |
|---|
| 2026.01.26 | ₩30,802 | ₩30,855 | ₩30,802 | ₩30,855 | +0.17% | 23만 |
|---|
| 2026.01.23 | ₩30,842 | ₩30,855 | ₩30,829 | ₩30,835 | -0.02% | 18.7만 |
|---|
| 2026.01.22 | ₩30,829 | ₩30,829 | ₩30,802 | ₩30,829 | 0.00% | 19.9만 |
|---|
| 2026.01.21 | ₩30,789 | ₩30,842 | ₩30,789 | ₩30,829 | +0.13% | 22.4만 |
|---|
| 2026.01.20 | ₩30,815 | ₩30,815 | ₩30,789 | ₩30,802 | -0.04% | 22.6만 |
|---|
| 2026.01.16 | ₩30,835 | ₩30,835 | ₩30,815 | ₩30,829 | -0.02% | 17만 |
|---|
| 2026.01.15 | ₩30,789 | ₩30,810 | ₩30,775 | ₩30,789 | 0.00% | 27.1만 |
|---|
| 2026.01.14 | ₩30,775 | ₩30,809 | ₩30,735 | ₩30,775 | 0.00% | 72.2만 |
|---|
| 2026.01.13 | ₩30,815 | ₩30,849 | ₩30,802 | ₩30,806 | -0.03% | 51.6만 |
|---|
| 2026.01.12 | ₩30,829 | ₩30,842 | ₩30,802 | ₩30,815 | -0.04% | 54.7만 |
|---|
| 2026.01.09 | ₩30,882 | ₩30,882 | ₩30,815 | ₩30,829 | -0.17% | 33.5만 |
|---|
| 2026.01.08 | ₩30,842 | ₩30,842 | ₩30,802 | ₩30,842 | 0.00% | 30.4만 |
|---|
| 2026.01.07 | ₩30,802 | ₩30,815 | ₩30,789 | ₩30,789 | -0.04% | 27.2만 |
|---|
| 2026.01.06 | ₩30,789 | ₩30,829 | ₩30,789 | ₩30,802 | +0.04% | 151.4만 |
|---|
| 2026.01.05 | ₩30,789 | ₩30,815 | ₩30,789 | ₩30,802 | +0.04% | 29.4만 |
|---|
| 2026.01.02 | ₩30,815 | ₩30,815 | ₩30,735 | ₩30,789 | -0.09% | 26.4만 |
|---|
| 2025.12.31 | ₩30,795 | ₩30,815 | ₩30,749 | ₩30,802 | +0.02% | 26.2만 |
|---|
| 2025.12.30 | ₩30,762 | ₩30,802 | ₩30,749 | ₩30,762 | 0.00% | 47만 |
|---|
| 2025.12.29 | ₩30,775 | ₩30,855 | ₩30,749 | ₩30,789 | +0.04% | 48.4만 |
|---|
| 2025.12.26 | ₩30,762 | ₩30,841 | ₩30,762 | ₩30,815 | +0.17% | 23.6만 |
|---|
| 2025.12.24 | ₩30,802 | ₩30,842 | ₩30,762 | ₩30,842 | +0.13% | 27.7만 |
|---|
| 2025.12.23 | ₩30,749 | ₩30,789 | ₩30,735 | ₩30,769 | +0.07% | 64.5만 |
|---|
| 2025.12.22 | ₩30,762 | ₩30,789 | ₩30,722 | ₩30,749 | -0.04% | 81.6만 |
|---|
| 2025.12.19 | ₩30,762 | ₩30,789 | ₩30,735 | ₩30,762 | 0.00% | 158.4만 |
|---|
| 2025.12.18 | ₩30,896 | ₩30,922 | ₩30,889 | ₩30,909 | +0.04% | 47.9만 |
|---|
| 2025.12.17 | ₩30,909 | ₩30,909 | ₩30,869 | ₩30,889 | -0.06% | 27.8만 |
|---|
| 2025.12.16 | ₩30,855 | ₩30,882 | ₩30,855 | ₩30,882 | +0.09% | 15.4만 |
|---|
| 2025.12.15 | ₩30,882 | ₩30,882 | ₩30,855 | ₩30,876 | -0.02% | 22.8만 |
|---|
| 2025.12.12 | ₩30,802 | ₩30,869 | ₩30,802 | ₩30,855 | +0.17% | 34.9만 |
|---|
| 2025.12.11 | ₩30,896 | ₩30,896 | ₩30,829 | ₩30,855 | -0.13% | 18.2만 |
|---|
| 2025.12.10 | ₩30,842 | ₩30,865 | ₩30,829 | ₩30,842 | 0.00% | 21만 |
|---|
| 2025.12.09 | ₩30,829 | ₩30,829 | ₩30,815 | ₩30,829 | 0.00% | 23.1만 |
|---|
| 2025.12.08 | ₩30,802 | ₩30,825 | ₩30,789 | ₩30,802 | 0.00% | 24.7만 |
|---|
| 2025.12.05 | ₩30,802 | ₩30,829 | ₩30,802 | ₩30,829 | +0.09% | 20.9만 |
|---|
| 2025.12.04 | ₩30,855 | ₩30,855 | ₩30,795 | ₩30,809 | -0.15% | 28.6만 |
|---|
| 2025.12.03 | ₩30,842 | ₩30,855 | ₩30,815 | ₩30,822 | -0.06% | 22.8만 |
|---|
| 2025.12.02 | ₩30,762 | ₩30,829 | ₩30,762 | ₩30,829 | +0.22% | 28.2만 |
|---|
| 2025.12.01 | ₩30,735 | ₩30,802 | ₩30,735 | ₩30,762 | +0.09% | 24만 |
|---|
| 2025.11.28 | ₩30,962 | ₩31,037 | ₩30,962 | ₩30,976 | +0.04% | 10.8만 |
|---|
| 2025.11.26 | ₩31,042 | ₩31,056 | ₩31,029 | ₩31,029 | -0.04% | 14.6만 |
|---|
| 2025.11.25 | ₩31,016 | ₩31,049 | ₩30,989 | ₩31,042 | +0.09% | 55.8만 |
|---|
| 2025.11.24 | ₩31,002 | ₩31,002 | ₩30,949 | ₩30,989 | -0.04% | 29.6만 |
|---|
| 2025.11.21 | ₩30,989 | ₩30,989 | ₩30,909 | ₩30,976 | -0.04% | 22.7만 |
|---|
| 2025.11.20 | ₩30,976 | ₩30,976 | ₩30,889 | ₩30,922 | -0.17% | 33.2만 |
|---|
| 2025.11.19 | ₩30,882 | ₩30,922 | ₩30,855 | ₩30,922 | +0.13% | 15.6만 |
|---|
| 2025.11.18 | ₩30,855 | ₩30,902 | ₩30,855 | ₩30,869 | +0.04% | 18.2만 |
|---|
| 2025.11.17 | ₩30,896 | ₩30,962 | ₩30,882 | ₩30,882 | -0.04% | 33.8만 |
|---|
| 2025.11.14 | ₩30,936 | ₩30,962 | ₩30,928 | ₩30,936 | 0.00% | 20.2만 |
|---|
| 2025.11.13 | ₩30,976 | ₩30,976 | ₩30,922 | ₩30,962 | -0.04% | 113.5만 |
|---|
| 2025.11.12 | ₩31,062 | ₩31,073 | ₩30,976 | ₩30,989 | -0.24% | 21.9만 |
|---|
| 2025.11.11 | ₩31,029 | ₩31,042 | ₩31,016 | ₩31,022 | -0.02% | 13.3만 |
|---|
| 2025.11.10 | ₩31,056 | ₩31,056 | ₩31,002 | ₩31,029 | -0.09% | 46.6만 |
|---|
| 2025.11.07 | ₩31,016 | ₩31,016 | ₩30,976 | ₩31,002 | -0.04% | 16.8만 |
|---|
| 2025.11.06 | ₩31,016 | ₩31,029 | ₩30,969 | ₩31,029 | +0.04% | 21.9만 |
|---|
| 2025.11.05 | ₩31,002 | ₩31,016 | ₩30,976 | ₩30,982 | -0.06% | 17.5만 |
|---|
| 2025.11.04 | ₩30,949 | ₩31,002 | ₩30,949 | ₩30,989 | +0.13% | 12만 |
|---|
| 2025.11.03 | ₩31,029 | ₩31,029 | ₩30,949 | ₩30,949 | -0.26% | 20.8만 |
|---|
| 2025.10.31 | ₩31,189 | ₩31,189 | ₩31,122 | ₩31,176 | -0.04% | 27.2만 |
|---|
| 2025.10.30 | ₩31,162 | ₩31,176 | ₩31,128 | ₩31,156 | -0.02% | 21.3만 |
|---|
| 2025.10.29 | ₩31,202 | ₩31,202 | ₩31,136 | ₩31,162 | -0.13% | 18.6만 |
|---|
| 2025.10.28 | ₩31,216 | ₩31,216 | ₩31,162 | ₩31,176 | -0.13% | 19.3만 |
|---|
| 2025.10.27 | ₩31,216 | ₩31,216 | ₩31,176 | ₩31,202 | -0.04% | 16.3만 |
|---|
| 2025.10.24 | ₩31,122 | ₩31,202 | ₩31,122 | ₩31,176 | +0.17% | 13.8만 |
|---|
| 2025.10.23 | ₩31,109 | ₩31,153 | ₩31,096 | ₩31,129 | +0.06% | 14만 |
|---|
| 2025.10.22 | ₩31,149 | ₩31,162 | ₩31,096 | ₩31,162 | +0.04% | 22.9만 |
|---|
| 2025.10.21 | ₩31,162 | ₩31,162 | ₩31,129 | ₩31,136 | -0.09% | 20.9만 |
|---|
| 2025.10.20 | ₩31,162 | ₩31,189 | ₩31,130 | ₩31,142 | -0.06% | 22.5만 |
|---|
| 2025.10.17 | ₩31,136 | ₩31,176 | ₩31,110 | ₩31,136 | 0.00% | 21.6만 |
|---|
| 2025.10.16 | ₩31,136 | ₩31,136 | ₩31,097 | ₩31,116 | -0.06% | 32.8만 |
|---|
| 2025.10.15 | ₩31,122 | ₩31,136 | ₩31,096 | ₩31,129 | +0.02% | 16만 |
|---|
| 2025.10.14 | ₩31,029 | ₩31,136 | ₩31,029 | ₩31,122 | +0.30% | 20.2만 |
|---|
| 2025.10.13 | ₩31,029 | ₩31,109 | ₩31,029 | ₩31,076 | +0.15% | 17.5만 |
|---|
| 2025.10.10 | ₩31,042 | ₩31,082 | ₩30,989 | ₩31,009 | -0.11% | 12.4만 |
|---|