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 | ₩30,013 | ₩30,039 | ₩29,999 | ₩30,026 | +0.04% | 14.3만 |
| 2026.10.08 | ₩29,999 | ₩30,039 | ₩29,866 | ₩29,866 | -0.45% | 62.5만 |
| 2026.10.07 | ₩29,986 | ₩30,033 | ₩29,986 | ₩30,019 | +0.11% | 27.8만 |
| 2026.10.06 | ₩30,013 | ₩30,026 | ₩29,999 | ₩30,013 | 0.00% | 30.1만 |
| 2026.10.05 | ₩30,039 | ₩30,039 | ₩29,999 | ₩30,013 | -0.09% | 19.9만 |
| 2026.10.02 | ₩30,039 | ₩30,039 | ₩29,986 | ₩30,013 | -0.09% | 43.1만 |
| 2026.10.01 | ₩30,026 | ₩30,039 | ₩29,973 | ₩29,986 | -0.13% | 92.8만 |
| 2026.09.30 | ₩30,093 | ₩30,106 | ₩30,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,079 |
| -0.04% |
| 125.4만 |
| 2026.09.29 | ₩30,079 | ₩30,093 | ₩30,066 | ₩30,093 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩30,079 | ₩30,093 | ₩30,066 | ₩30,093 | +0.04% | 10.6만 |
|---|
| 2026.09.25 | ₩30,093 | ₩30,093 | ₩30,053 | ₩30,066 | -0.09% | 14.7만 |
|---|
| 2026.09.24 | ₩30,039 | ₩30,093 | ₩30,039 | ₩30,073 | +0.11% | 18.6만 |
|---|
| 2026.09.23 | ₩30,066 | ₩30,066 | ₩30,031 | ₩30,066 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩30,119 | ₩30,119 | ₩30,039 | ₩30,053 | -0.22% | 15.6만 |
|---|
| 2026.09.21 | ₩30,039 | ₩30,066 | ₩30,039 | ₩30,059 | +0.07% | 13.6만 |
|---|
| 2026.09.18 | ₩30,066 | ₩30,066 | ₩30,053 | ₩30,053 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩30,079 | ₩30,079 | ₩30,033 | ₩30,053 | -0.09% | 15.1만 |
|---|
| 2026.09.16 | ₩30,053 | ₩30,053 | ₩30,039 | ₩30,053 | 0.00% | 14.1만 |
|---|
| 2026.09.15 | ₩30,013 | ₩30,053 | ₩30,013 | ₩30,039 | +0.09% | 19.4만 |
|---|
| 2026.09.14 | ₩29,973 | ₩30,039 | ₩29,973 | ₩29,986 | +0.04% | 7.4만 |
|---|
| 2026.09.11 | ₩30,013 | ₩30,039 | ₩29,993 | ₩29,999 | -0.04% | 12.6만 |
|---|
| 2026.09.10 | ₩29,986 | ₩30,039 | ₩29,946 | ₩29,946 | -0.13% | 10.8만 |
|---|
| 2026.09.09 | ₩29,999 | ₩30,026 | ₩29,986 | ₩30,013 | +0.04% | 34.6만 |
|---|
| 2026.09.08 | ₩29,986 | ₩30,026 | ₩29,986 | ₩30,026 | +0.13% | 21.8만 |
|---|
| 2026.09.04 | ₩29,932 | ₩30,026 | ₩29,932 | ₩29,959 | +0.09% | 26.1만 |
|---|
| 2026.09.03 | ₩30,013 | ₩30,033 | ₩29,986 | ₩29,986 | -0.09% | 17.5만 |
|---|
| 2026.09.02 | ₩29,959 | ₩30,013 | ₩29,959 | ₩29,999 | +0.13% | 19.9만 |
|---|
| 2026.09.01 | ₩29,959 | ₩30,026 | ₩29,959 | ₩29,973 | +0.04% | 86.9만 |
|---|
| 2026.08.31 | ₩30,066 | ₩30,126 | ₩30,066 | ₩30,093 | +0.09% | 9.1만 |
|---|
| 2026.08.28 | ₩30,039 | ₩30,119 | ₩30,039 | ₩30,093 | +0.18% | 7.8만 |
|---|
| 2026.08.27 | ₩30,079 | ₩30,106 | ₩30,039 | ₩30,086 | +0.02% | 11.5만 |
|---|
| 2026.08.26 | ₩30,039 | ₩30,093 | ₩30,039 | ₩30,079 | +0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩30,066 | ₩30,093 | ₩30,066 | ₩30,066 | 0.00% | 15.4만 |
|---|
| 2026.08.24 | ₩30,106 | ₩30,106 | ₩30,066 | ₩30,066 | -0.13% | 19.9만 |
|---|
| 2026.08.21 | ₩30,079 | ₩30,079 | ₩30,009 | ₩30,066 | -0.04% | 15.9만 |
|---|
| 2026.08.20 | ₩30,066 | ₩30,066 | ₩30,026 | ₩30,059 | -0.02% | 11.2만 |
|---|
| 2026.08.19 | ₩30,046 | ₩30,079 | ₩30,013 | ₩30,053 | +0.02% | 21.3만 |
|---|
| 2026.08.18 | ₩30,013 | ₩30,079 | ₩30,013 | ₩30,039 | +0.09% | 23.7만 |
|---|
| 2026.08.17 | ₩30,026 | ₩30,066 | ₩29,973 | ₩30,053 | +0.09% | 18만 |
|---|
| 2026.08.14 | ₩30,026 | ₩30,053 | ₩29,986 | ₩30,046 | +0.07% | 11.7만 |
|---|
| 2026.08.13 | ₩30,026 | ₩30,053 | ₩30,001 | ₩30,053 | +0.09% | 21.2만 |
|---|
| 2026.08.12 | ₩30,026 | ₩30,053 | ₩29,999 | ₩30,039 | +0.04% | 11.3만 |
|---|
| 2026.08.11 | ₩29,999 | ₩30,039 | ₩29,999 | ₩29,999 | 0.00% | 12.5만 |
|---|
| 2026.08.10 | ₩30,013 | ₩30,039 | ₩29,973 | ₩30,026 | +0.04% | 29만 |
|---|
| 2026.08.07 | ₩30,026 | ₩30,039 | ₩29,993 | ₩30,039 | +0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩30,026 | ₩30,053 | ₩29,983 | ₩30,026 | 0.00% | 33.4만 |
|---|
| 2026.08.05 | ₩29,986 | ₩30,026 | ₩29,930 | ₩30,013 | +0.09% | 15.2만 |
|---|
| 2026.08.04 | ₩29,966 | ₩30,026 | ₩29,932 | ₩29,999 | +0.11% | 14.1만 |
|---|
| 2026.08.03 | ₩30,013 | ₩30,039 | ₩29,973 | ₩29,973 | -0.13% | 41.3만 |
|---|
| 2026.07.31 | ₩30,146 | ₩30,146 | ₩30,106 | ₩30,106 | -0.13% | 8.3만 |
|---|
| 2026.07.30 | ₩30,106 | ₩30,133 | ₩30,093 | ₩30,109 | +0.01% | 16.7만 |
|---|
| 2026.07.29 | ₩30,106 | ₩30,133 | ₩30,079 | ₩30,119 | +0.04% | 14.3만 |
|---|
| 2026.07.28 | ₩30,106 | ₩30,146 | ₩30,106 | ₩30,146 | +0.13% | 13.5만 |
|---|
| 2026.07.27 | ₩30,106 | ₩30,133 | ₩30,106 | ₩30,119 | +0.04% | 22.8만 |
|---|
| 2026.07.24 | ₩30,119 | ₩30,146 | ₩30,106 | ₩30,119 | 0.00% | 23.9만 |
|---|
| 2026.07.23 | ₩30,119 | ₩30,133 | ₩30,079 | ₩30,093 | -0.09% | 31.2만 |
|---|
| 2026.07.22 | ₩30,079 | ₩30,133 | ₩30,079 | ₩30,113 | +0.11% | 13.3만 |
|---|
| 2026.07.21 | ₩30,093 | ₩30,119 | ₩30,093 | ₩30,119 | +0.09% | 53만 |
|---|
| 2026.07.20 | ₩30,106 | ₩30,159 | ₩30,079 | ₩30,099 | -0.02% | 17.6만 |
|---|
| 2026.07.17 | ₩30,079 | ₩30,106 | ₩30,079 | ₩30,099 | +0.07% | 22.7만 |
|---|
| 2026.07.16 | ₩30,053 | ₩30,106 | ₩30,053 | ₩30,086 | +0.11% | 14.5만 |
|---|
| 2026.07.15 | ₩30,079 | ₩30,106 | ₩30,053 | ₩30,093 | +0.04% | 30.5만 |
|---|
| 2026.07.14 | ₩30,079 | ₩30,093 | ₩30,066 | ₩30,086 | +0.02% | 11.9만 |
|---|
| 2026.07.13 | ₩30,053 | ₩30,099 | ₩30,053 | ₩30,073 | +0.07% | 18.8만 |
|---|
| 2026.07.10 | ₩30,106 | ₩30,143 | ₩30,066 | ₩30,069 | -0.12% | 17.7만 |
|---|
| 2026.07.09 | ₩30,106 | ₩30,119 | ₩30,106 | ₩30,106 | 0.00% | 9.4만 |
|---|
| 2026.07.08 | ₩30,119 | ₩30,119 | ₩30,093 | ₩30,106 | -0.04% | 27.9만 |
|---|
| 2026.07.07 | ₩30,119 | ₩30,146 | ₩30,119 | ₩30,119 | 0.00% | 21.2만 |
|---|
| 2026.07.06 | ₩30,146 | ₩30,159 | ₩30,145 | ₩30,146 | 0.00% | 20.5만 |
|---|
| 2026.07.02 | ₩30,106 | ₩30,159 | ₩30,106 | ₩30,133 | +0.09% | 14.6만 |
|---|
| 2026.07.01 | ₩30,159 | ₩30,159 | ₩30,119 | ₩30,119 | -0.13% | 13.9만 |
|---|
| 2026.06.30 | ₩30,226 | ₩30,266 | ₩30,226 | ₩30,240 | +0.04% | 42.2만 |
|---|
| 2026.06.29 | ₩30,266 | ₩30,280 | ₩30,240 | ₩30,253 | -0.04% | 17.7만 |
|---|
| 2026.06.26 | ₩30,253 | ₩30,266 | ₩30,228 | ₩30,260 | +0.02% | 14.9만 |
|---|
| 2026.06.25 | ₩30,226 | ₩30,253 | ₩30,220 | ₩30,240 | +0.04% | 21.1만 |
|---|
| 2026.06.24 | ₩30,253 | ₩30,306 | ₩30,159 | ₩30,253 | 0.00% | 11.3만 |
|---|
| 2026.06.23 | ₩30,173 | ₩30,240 | ₩30,173 | ₩30,240 | +0.22% | 13.1만 |
|---|
| 2026.06.22 | ₩30,266 | ₩30,280 | ₩30,226 | ₩30,226 | -0.13% | 21만 |
|---|
| 2026.06.18 | ₩30,213 | ₩30,260 | ₩30,213 | ₩30,253 | +0.13% | 33.6만 |
|---|
| 2026.06.17 | ₩30,213 | ₩30,253 | ₩30,173 | ₩30,220 | +0.02% | 33.4만 |
|---|
| 2026.06.16 | ₩30,186 | ₩30,253 | ₩30,186 | ₩30,233 | +0.15% | 16.8만 |
|---|
| 2026.06.15 | ₩30,200 | ₩30,240 | ₩30,200 | ₩30,213 | +0.04% | 30.6만 |
|---|
| 2026.06.12 | ₩30,173 | ₩30,226 | ₩30,159 | ₩30,200 | +0.09% | 45만 |
|---|
| 2026.06.11 | ₩30,200 | ₩30,226 | ₩30,159 | ₩30,200 | 0.00% | 69만 |
|---|
| 2026.06.10 | ₩30,146 | ₩30,200 | ₩30,119 | ₩30,173 | +0.09% | 36.1만 |
|---|
| 2026.06.09 | ₩30,159 | ₩30,213 | ₩30,133 | ₩30,173 | +0.04% | 32.1만 |
|---|
| 2026.06.08 | ₩30,226 | ₩30,226 | ₩30,146 | ₩30,186 | -0.13% | 20.6만 |
|---|
| 2026.06.05 | ₩30,200 | ₩30,200 | ₩30,121 | ₩30,133 | -0.22% | 152.9만 |
|---|
| 2026.06.04 | ₩30,213 | ₩30,213 | ₩30,147 | ₩30,159 | -0.18% | 31만 |
|---|
| 2026.06.03 | ₩30,133 | ₩30,186 | ₩30,133 | ₩30,186 | +0.18% | 17.2만 |
|---|
| 2026.06.02 | ₩30,159 | ₩30,240 | ₩30,159 | ₩30,200 | +0.13% | 33.9만 |
|---|
| 2026.06.01 | ₩30,173 | ₩30,213 | ₩30,173 | ₩30,200 | +0.09% | 57.2만 |
|---|
| 2026.05.29 | ₩30,320 | ₩30,373 | ₩30,320 | ₩30,320 | 0.00% | 72.3만 |
|---|
| 2026.05.28 | ₩30,373 | ₩30,373 | ₩30,333 | ₩30,346 | -0.09% | 43만 |
|---|
| 2026.05.27 | ₩30,400 | ₩30,413 | ₩30,320 | ₩30,320 | -0.26% | 37.2만 |
|---|
| 2026.05.26 | ₩30,426 | ₩30,440 | ₩30,346 | ₩30,413 | -0.04% | 33.7만 |
|---|
| 2026.05.22 | ₩30,413 | ₩30,460 | ₩30,386 | ₩30,413 | 0.00% | 33.3만 |
|---|
| 2026.05.21 | ₩30,426 | ₩30,453 | ₩30,413 | ₩30,440 | +0.04% | 32.5만 |
|---|
| 2026.05.20 | ₩30,400 | ₩30,453 | ₩30,329 | ₩30,453 | +0.18% | 50.8만 |
|---|
| 2026.05.19 | ₩30,293 | ₩30,507 | ₩30,293 | ₩30,507 | +0.71% | 143.7만 |
|---|
| 2026.05.18 | ₩30,346 | ₩30,373 | ₩30,320 | ₩30,366 | +0.07% | 32.3만 |
|---|
| 2026.05.15 | ₩30,320 | ₩30,346 | ₩30,306 | ₩30,333 | +0.04% | 18.1만 |
|---|
| 2026.05.14 | ₩30,306 | ₩30,360 | ₩30,306 | ₩30,306 | 0.00% | 71만 |
|---|
| 2026.05.13 | ₩30,313 | ₩30,346 | ₩30,300 | ₩30,340 | +0.09% | 55.3만 |
|---|
| 2026.05.12 | ₩30,333 | ₩30,366 | ₩30,313 | ₩30,340 | +0.02% | 15.4만 |
|---|
| 2026.05.11 | ₩30,346 | ₩30,393 | ₩30,346 | ₩30,366 | +0.07% | 47.8만 |
|---|
| 2026.05.08 | ₩30,386 | ₩30,386 | ₩30,340 | ₩30,373 | -0.04% | 28만 |
|---|
| 2026.05.07 | ₩30,373 | ₩30,406 | ₩30,320 | ₩30,320 | -0.18% | 21.9만 |
|---|
| 2026.05.06 | ₩30,413 | ₩30,413 | ₩30,333 | ₩30,386 | -0.09% | 34만 |
|---|
| 2026.05.05 | ₩30,360 | ₩30,413 | ₩30,360 | ₩30,413 | +0.18% | 39.5만 |
|---|
| 2026.05.04 | ₩30,413 | ₩30,413 | ₩30,340 | ₩30,346 | -0.22% | 17.5만 |
|---|
| 2026.05.01 | ₩30,413 | ₩30,440 | ₩30,373 | ₩30,380 | -0.11% | 27.7만 |
|---|
| 2026.04.30 | ₩30,527 | ₩30,533 | ₩30,493 | ₩30,520 | -0.02% | 19.5만 |
|---|
| 2026.04.29 | ₩30,493 | ₩30,500 | ₩30,446 | ₩30,473 | -0.07% | 19만 |
|---|
| 2026.04.28 | ₩30,493 | ₩30,533 | ₩30,493 | ₩30,507 | +0.04% | 15.7만 |
|---|
| 2026.04.27 | ₩30,480 | ₩30,547 | ₩30,480 | ₩30,520 | +0.13% | 71.7만 |
|---|
| 2026.04.24 | ₩30,547 | ₩30,547 | ₩30,520 | ₩30,533 | -0.04% | 16.2만 |
|---|
| 2026.04.23 | ₩30,533 | ₩30,567 | ₩30,480 | ₩30,500 | -0.11% | 17.8만 |
|---|
| 2026.04.22 | ₩30,600 | ₩30,627 | ₩30,540 | ₩30,560 | -0.13% | 46.4만 |
|---|
| 2026.04.21 | ₩30,600 | ₩30,613 | ₩30,573 | ₩30,600 | 0.00% | 45.5만 |
|---|
| 2026.04.20 | ₩30,627 | ₩30,640 | ₩30,520 | ₩30,587 | -0.13% | 64.7만 |
|---|
| 2026.04.17 | ₩30,613 | ₩30,627 | ₩30,600 | ₩30,613 | 0.00% | 28.9만 |
|---|
| 2026.04.16 | ₩30,587 | ₩30,613 | ₩30,567 | ₩30,587 | 0.00% | 15만 |
|---|
| 2026.04.15 | ₩30,613 | ₩30,627 | ₩30,573 | ₩30,580 | -0.11% | 14.5만 |
|---|
| 2026.04.14 | ₩30,520 | ₩30,627 | ₩30,520 | ₩30,593 | +0.24% | 35.1만 |
|---|
| 2026.04.13 | ₩30,520 | ₩30,560 | ₩30,520 | ₩30,533 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩30,600 | ₩30,600 | ₩30,520 | ₩30,527 | -0.24% | 18.6만 |
|---|
| 2026.04.09 | ₩30,533 | ₩30,587 | ₩30,527 | ₩30,540 | +0.02% | 20.1만 |
|---|
| 2026.04.08 | ₩30,573 | ₩30,600 | ₩30,520 | ₩30,547 | -0.09% | 24.3만 |
|---|
| 2026.04.07 | ₩30,467 | ₩30,540 | ₩30,467 | ₩30,540 | +0.24% | 37.1만 |
|---|
| 2026.04.06 | ₩30,507 | ₩30,547 | ₩30,507 | ₩30,513 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩30,467 | ₩30,533 | ₩30,467 | ₩30,520 | +0.18% | 14.5만 |
|---|
| 2026.04.01 | ₩30,493 | ₩30,520 | ₩30,475 | ₩30,480 | -0.04% | 20.7만 |
|---|
| 2026.03.31 | ₩30,680 | ₩30,693 | ₩30,640 | ₩30,640 | -0.13% | 17.7만 |
|---|
| 2026.03.30 | ₩30,653 | ₩30,680 | ₩30,613 | ₩30,620 | -0.11% | 38.3만 |
|---|
| 2026.03.27 | ₩30,627 | ₩30,653 | ₩30,600 | ₩30,640 | +0.04% | 22.6만 |
|---|
| 2026.03.26 | ₩30,627 | ₩30,667 | ₩30,601 | ₩30,640 | +0.04% | 21.3만 |
|---|
| 2026.03.25 | ₩30,680 | ₩30,680 | ₩30,607 | ₩30,640 | -0.13% | 9.2만 |
|---|
| 2026.03.24 | ₩30,627 | ₩30,653 | ₩30,587 | ₩30,607 | -0.07% | 20.8만 |
|---|
| 2026.03.23 | ₩30,640 | ₩30,653 | ₩30,587 | ₩30,620 | -0.07% | 68.1만 |
|---|
| 2026.03.20 | ₩30,560 | ₩30,587 | ₩30,547 | ₩30,553 | -0.02% | 16.5만 |
|---|
| 2026.03.19 | ₩30,560 | ₩30,620 | ₩30,507 | ₩30,613 | +0.17% | 46.5만 |
|---|
| 2026.03.18 | ₩30,600 | ₩30,600 | ₩30,553 | ₩30,573 | -0.09% | 15.3만 |
|---|
| 2026.03.17 | ₩30,600 | ₩30,613 | ₩30,480 | ₩30,573 | -0.09% | 17.5만 |
|---|
| 2026.03.16 | ₩30,560 | ₩30,587 | ₩30,547 | ₩30,547 | -0.04% | 10.9만 |
|---|
| 2026.03.13 | ₩30,560 | ₩30,573 | ₩30,507 | ₩30,520 | -0.13% | 16.8만 |
|---|
| 2026.03.12 | ₩30,587 | ₩30,627 | ₩30,507 | ₩30,527 | -0.20% | 57.2만 |
|---|
| 2026.03.11 | ₩30,640 | ₩30,640 | ₩30,587 | ₩30,620 | -0.07% | 21.4만 |
|---|
| 2026.03.10 | ₩30,627 | ₩30,667 | ₩30,613 | ₩30,620 | -0.02% | 31.7만 |
|---|
| 2026.03.09 | ₩30,600 | ₩30,651 | ₩30,600 | ₩30,640 | +0.13% | 20.1만 |
|---|
| 2026.03.06 | ₩30,587 | ₩30,667 | ₩30,587 | ₩30,600 | +0.04% | 24.6만 |
|---|
| 2026.03.05 | ₩30,680 | ₩30,688 | ₩30,620 | ₩30,660 | -0.07% | 18.1만 |
|---|
| 2026.03.04 | ₩30,653 | ₩30,707 | ₩30,627 | ₩30,680 | +0.09% | 16만 |
|---|
| 2026.03.03 | ₩30,667 | ₩30,680 | ₩30,636 | ₩30,667 | 0.00% | 33만 |
|---|
| 2026.03.02 | ₩30,707 | ₩30,727 | ₩30,680 | ₩30,707 | 0.00% | 32.8만 |
|---|
| 2026.02.27 | ₩30,787 | ₩30,880 | ₩30,787 | ₩30,867 | +0.26% | 18만 |
|---|
| 2026.02.26 | ₩30,867 | ₩30,867 | ₩30,827 | ₩30,840 | -0.09% | 31.5만 |
|---|
| 2026.02.25 | ₩30,827 | ₩30,880 | ₩30,827 | ₩30,854 | +0.09% | 18.2만 |
|---|
| 2026.02.24 | ₩30,854 | ₩30,854 | ₩30,814 | ₩30,834 | -0.06% | 36.4만 |
|---|
| 2026.02.23 | ₩30,814 | ₩30,840 | ₩30,814 | ₩30,827 | +0.04% | 19.5만 |
|---|
| 2026.02.20 | ₩30,800 | ₩30,854 | ₩30,794 | ₩30,827 | +0.09% | 15.7만 |
|---|
| 2026.02.19 | ₩30,827 | ₩30,827 | ₩30,800 | ₩30,820 | -0.02% | 70.1만 |
|---|
| 2026.02.18 | ₩30,827 | ₩30,840 | ₩30,800 | ₩30,807 | -0.06% | 21.9만 |
|---|
| 2026.02.17 | ₩30,760 | ₩30,800 | ₩30,760 | ₩30,787 | +0.09% | 36만 |
|---|
| 2026.02.13 | ₩30,760 | ₩30,800 | ₩30,760 | ₩30,760 | 0.00% | 20.9만 |
|---|
| 2026.02.12 | ₩30,747 | ₩30,787 | ₩30,747 | ₩30,787 | +0.13% | 17.7만 |
|---|
| 2026.02.11 | ₩30,787 | ₩30,800 | ₩30,760 | ₩30,774 | -0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩30,787 | ₩30,800 | ₩30,774 | ₩30,800 | +0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩30,760 | ₩30,787 | ₩30,760 | ₩30,787 | +0.09% | 34.9만 |
|---|
| 2026.02.06 | ₩30,747 | ₩30,787 | ₩30,747 | ₩30,787 | +0.13% | 16.9만 |
|---|
| 2026.02.05 | ₩30,734 | ₩30,747 | ₩30,734 | ₩30,740 | +0.02% | 44.4만 |
|---|
| 2026.02.04 | ₩30,720 | ₩30,760 | ₩30,707 | ₩30,734 | +0.04% | 28.6만 |
|---|
| 2026.02.03 | ₩30,760 | ₩30,814 | ₩30,707 | ₩30,787 | +0.09% | 20만 |
|---|
| 2026.02.02 | ₩30,747 | ₩30,787 | ₩30,720 | ₩30,760 | +0.04% | 23.8만 |
|---|
| 2026.01.30 | ₩30,840 | ₩30,907 | ₩30,840 | ₩30,880 | +0.13% | 18.6만 |
|---|
| 2026.01.29 | ₩30,907 | ₩30,907 | ₩30,854 | ₩30,867 | -0.13% | 19.4만 |
|---|
| 2026.01.28 | ₩30,854 | ₩30,894 | ₩30,840 | ₩30,874 | +0.06% | 23.2만 |
|---|
| 2026.01.27 | ₩30,854 | ₩30,880 | ₩30,854 | ₩30,880 | +0.09% | 14.6만 |
|---|
| 2026.01.26 | ₩30,814 | ₩30,867 | ₩30,814 | ₩30,867 | +0.17% | 23만 |
|---|
| 2026.01.23 | ₩30,854 | ₩30,867 | ₩30,840 | ₩30,847 | -0.02% | 18.7만 |
|---|
| 2026.01.22 | ₩30,840 | ₩30,840 | ₩30,814 | ₩30,840 | 0.00% | 19.9만 |
|---|
| 2026.01.21 | ₩30,800 | ₩30,854 | ₩30,800 | ₩30,840 | +0.13% | 22.4만 |
|---|
| 2026.01.20 | ₩30,827 | ₩30,827 | ₩30,800 | ₩30,814 | -0.04% | 22.6만 |
|---|
| 2026.01.16 | ₩30,847 | ₩30,847 | ₩30,827 | ₩30,840 | -0.02% | 17만 |
|---|
| 2026.01.15 | ₩30,800 | ₩30,822 | ₩30,787 | ₩30,800 | 0.00% | 27.1만 |
|---|
| 2026.01.14 | ₩30,787 | ₩30,820 | ₩30,747 | ₩30,787 | 0.00% | 72.2만 |
|---|
| 2026.01.13 | ₩30,827 | ₩30,860 | ₩30,814 | ₩30,818 | -0.03% | 51.6만 |
|---|
| 2026.01.12 | ₩30,840 | ₩30,854 | ₩30,814 | ₩30,827 | -0.04% | 54.7만 |
|---|
| 2026.01.09 | ₩30,894 | ₩30,894 | ₩30,827 | ₩30,840 | -0.17% | 33.5만 |
|---|
| 2026.01.08 | ₩30,854 | ₩30,854 | ₩30,814 | ₩30,854 | 0.00% | 30.4만 |
|---|
| 2026.01.07 | ₩30,814 | ₩30,827 | ₩30,800 | ₩30,800 | -0.04% | 27.2만 |
|---|
| 2026.01.06 | ₩30,800 | ₩30,840 | ₩30,800 | ₩30,814 | +0.04% | 151.4만 |
|---|
| 2026.01.05 | ₩30,800 | ₩30,827 | ₩30,800 | ₩30,814 | +0.04% | 29.4만 |
|---|
| 2026.01.02 | ₩30,827 | ₩30,827 | ₩30,747 | ₩30,800 | -0.09% | 26.4만 |
|---|
| 2025.12.31 | ₩30,807 | ₩30,827 | ₩30,760 | ₩30,814 | +0.02% | 26.2만 |
|---|
| 2025.12.30 | ₩30,774 | ₩30,814 | ₩30,760 | ₩30,774 | 0.00% | 47만 |
|---|
| 2025.12.29 | ₩30,787 | ₩30,867 | ₩30,760 | ₩30,800 | +0.04% | 48.4만 |
|---|
| 2025.12.26 | ₩30,774 | ₩30,852 | ₩30,774 | ₩30,827 | +0.17% | 23.6만 |
|---|
| 2025.12.24 | ₩30,814 | ₩30,854 | ₩30,774 | ₩30,854 | +0.13% | 27.7만 |
|---|
| 2025.12.23 | ₩30,760 | ₩30,800 | ₩30,747 | ₩30,780 | +0.07% | 64.5만 |
|---|
| 2025.12.22 | ₩30,774 | ₩30,800 | ₩30,734 | ₩30,760 | -0.04% | 81.6만 |
|---|
| 2025.12.19 | ₩30,774 | ₩30,800 | ₩30,747 | ₩30,774 | 0.00% | 158.4만 |
|---|
| 2025.12.18 | ₩30,907 | ₩30,934 | ₩30,900 | ₩30,920 | +0.04% | 47.9만 |
|---|
| 2025.12.17 | ₩30,920 | ₩30,920 | ₩30,880 | ₩30,900 | -0.06% | 27.8만 |
|---|
| 2025.12.16 | ₩30,867 | ₩30,894 | ₩30,867 | ₩30,894 | +0.09% | 15.4만 |
|---|
| 2025.12.15 | ₩30,894 | ₩30,894 | ₩30,867 | ₩30,887 | -0.02% | 22.8만 |
|---|
| 2025.12.12 | ₩30,814 | ₩30,880 | ₩30,814 | ₩30,867 | +0.17% | 34.9만 |
|---|
| 2025.12.11 | ₩30,907 | ₩30,907 | ₩30,840 | ₩30,867 | -0.13% | 18.2만 |
|---|
| 2025.12.10 | ₩30,854 | ₩30,876 | ₩30,840 | ₩30,854 | 0.00% | 21만 |
|---|
| 2025.12.09 | ₩30,840 | ₩30,840 | ₩30,827 | ₩30,840 | 0.00% | 23.1만 |
|---|
| 2025.12.08 | ₩30,814 | ₩30,836 | ₩30,800 | ₩30,814 | 0.00% | 24.7만 |
|---|
| 2025.12.05 | ₩30,814 | ₩30,840 | ₩30,814 | ₩30,840 | +0.09% | 20.9만 |
|---|
| 2025.12.04 | ₩30,867 | ₩30,867 | ₩30,807 | ₩30,820 | -0.15% | 28.6만 |
|---|
| 2025.12.03 | ₩30,854 | ₩30,867 | ₩30,827 | ₩30,834 | -0.06% | 22.8만 |
|---|
| 2025.12.02 | ₩30,774 | ₩30,840 | ₩30,774 | ₩30,840 | +0.22% | 28.2만 |
|---|
| 2025.12.01 | ₩30,747 | ₩30,814 | ₩30,747 | ₩30,774 | +0.09% | 24만 |
|---|
| 2025.11.28 | ₩30,974 | ₩31,049 | ₩30,974 | ₩30,987 | +0.04% | 10.8만 |
|---|
| 2025.11.26 | ₩31,054 | ₩31,067 | ₩31,041 | ₩31,041 | -0.04% | 14.6만 |
|---|
| 2025.11.25 | ₩31,027 | ₩31,061 | ₩31,001 | ₩31,054 | +0.09% | 55.8만 |
|---|
| 2025.11.24 | ₩31,014 | ₩31,014 | ₩30,961 | ₩31,001 | -0.04% | 29.6만 |
|---|
| 2025.11.21 | ₩31,001 | ₩31,001 | ₩30,920 | ₩30,987 | -0.04% | 22.7만 |
|---|
| 2025.11.20 | ₩30,987 | ₩30,987 | ₩30,900 | ₩30,934 | -0.17% | 33.2만 |
|---|
| 2025.11.19 | ₩30,894 | ₩30,934 | ₩30,867 | ₩30,934 | +0.13% | 15.6만 |
|---|
| 2025.11.18 | ₩30,867 | ₩30,914 | ₩30,867 | ₩30,880 | +0.04% | 18.2만 |
|---|
| 2025.11.17 | ₩30,907 | ₩30,974 | ₩30,894 | ₩30,894 | -0.04% | 33.8만 |
|---|
| 2025.11.14 | ₩30,947 | ₩30,974 | ₩30,939 | ₩30,947 | 0.00% | 20.2만 |
|---|
| 2025.11.13 | ₩30,987 | ₩30,987 | ₩30,934 | ₩30,974 | -0.04% | 113.5만 |
|---|
| 2025.11.12 | ₩31,074 | ₩31,085 | ₩30,987 | ₩31,001 | -0.24% | 21.9만 |
|---|
| 2025.11.11 | ₩31,041 | ₩31,054 | ₩31,027 | ₩31,034 | -0.02% | 13.3만 |
|---|
| 2025.11.10 | ₩31,067 | ₩31,067 | ₩31,014 | ₩31,041 | -0.09% | 46.6만 |
|---|
| 2025.11.07 | ₩31,027 | ₩31,027 | ₩30,987 | ₩31,014 | -0.04% | 16.8만 |
|---|
| 2025.11.06 | ₩31,027 | ₩31,041 | ₩30,981 | ₩31,041 | +0.04% | 21.9만 |
|---|
| 2025.11.05 | ₩31,014 | ₩31,027 | ₩30,987 | ₩30,994 | -0.06% | 17.5만 |
|---|
| 2025.11.04 | ₩30,961 | ₩31,014 | ₩30,961 | ₩31,001 | +0.13% | 12만 |
|---|
| 2025.11.03 | ₩31,041 | ₩31,041 | ₩30,961 | ₩30,961 | -0.26% | 20.8만 |
|---|
| 2025.10.31 | ₩31,201 | ₩31,201 | ₩31,134 | ₩31,187 | -0.04% | 27.2만 |
|---|
| 2025.10.30 | ₩31,174 | ₩31,187 | ₩31,139 | ₩31,167 | -0.02% | 21.3만 |
|---|
| 2025.10.29 | ₩31,214 | ₩31,214 | ₩31,147 | ₩31,174 | -0.13% | 18.6만 |
|---|
| 2025.10.28 | ₩31,228 | ₩31,228 | ₩31,174 | ₩31,187 | -0.13% | 19.3만 |
|---|
| 2025.10.27 | ₩31,228 | ₩31,228 | ₩31,187 | ₩31,214 | -0.04% | 16.3만 |
|---|
| 2025.10.24 | ₩31,134 | ₩31,214 | ₩31,134 | ₩31,187 | +0.17% | 13.8만 |
|---|
| 2025.10.23 | ₩31,121 | ₩31,165 | ₩31,107 | ₩31,141 | +0.06% | 14만 |
|---|
| 2025.10.22 | ₩31,161 | ₩31,174 | ₩31,107 | ₩31,174 | +0.04% | 22.9만 |
|---|
| 2025.10.21 | ₩31,174 | ₩31,174 | ₩31,141 | ₩31,147 | -0.09% | 20.9만 |
|---|
| 2025.10.20 | ₩31,174 | ₩31,201 | ₩31,142 | ₩31,154 | -0.06% | 22.5만 |
|---|
| 2025.10.17 | ₩31,147 | ₩31,187 | ₩31,122 | ₩31,147 | 0.00% | 21.6만 |
|---|
| 2025.10.16 | ₩31,147 | ₩31,147 | ₩31,109 | ₩31,127 | -0.06% | 32.8만 |
|---|
| 2025.10.15 | ₩31,134 | ₩31,147 | ₩31,107 | ₩31,141 | +0.02% | 16만 |
|---|
| 2025.10.14 | ₩31,041 | ₩31,147 | ₩31,041 | ₩31,134 | +0.30% | 20.2만 |
|---|
| 2025.10.13 | ₩31,041 | ₩31,121 | ₩31,041 | ₩31,087 | +0.15% | 17.5만 |
|---|
| 2025.10.10 | ₩31,054 | ₩31,094 | ₩31,001 | ₩31,021 | -0.11% | 12.4만 |
|---|