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 | ₩30,112 | ₩30,138 | ₩30,098 | ₩30,125 | +0.04% | 14.3만 |
| 2026.10.08 | ₩30,098 | ₩30,138 | ₩29,964 | ₩29,964 | -0.45% | 62.5만 |
| 2026.10.07 | ₩30,085 | ₩30,132 | ₩30,085 | ₩30,118 | +0.11% | 27.8만 |
| 2026.10.06 | ₩30,112 | ₩30,125 | ₩30,098 | ₩30,112 | 0.00% | 30.1만 |
| 2026.10.05 | ₩30,138 | ₩30,138 | ₩30,098 | ₩30,112 | -0.09% | 19.9만 |
| 2026.10.02 | ₩30,138 | ₩30,138 | ₩30,085 | ₩30,112 | -0.09% | 43.1만 |
| 2026.10.01 | ₩30,125 | ₩30,138 | ₩30,071 | ₩30,085 | -0.13% | 92.8만 |
| 2026.09.30 | ₩30,192 | ₩30,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,178 |
| -0.04% |
| 125.4만 |
| 2026.09.29 | ₩30,178 | ₩30,192 | ₩30,165 | ₩30,192 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩30,178 | ₩30,192 | ₩30,165 | ₩30,192 | +0.04% | 10.6만 |
|---|
| 2026.09.25 | ₩30,192 | ₩30,192 | ₩30,152 | ₩30,165 | -0.09% | 14.7만 |
|---|
| 2026.09.24 | ₩30,138 | ₩30,192 | ₩30,138 | ₩30,172 | +0.11% | 18.6만 |
|---|
| 2026.09.23 | ₩30,165 | ₩30,165 | ₩30,130 | ₩30,165 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩30,219 | ₩30,219 | ₩30,138 | ₩30,152 | -0.22% | 15.6만 |
|---|
| 2026.09.21 | ₩30,138 | ₩30,165 | ₩30,138 | ₩30,158 | +0.07% | 13.6만 |
|---|
| 2026.09.18 | ₩30,165 | ₩30,165 | ₩30,152 | ₩30,152 | -0.04% | 10.2만 |
|---|
| 2026.09.17 | ₩30,178 | ₩30,178 | ₩30,132 | ₩30,152 | -0.09% | 15.1만 |
|---|
| 2026.09.16 | ₩30,152 | ₩30,152 | ₩30,138 | ₩30,152 | 0.00% | 14.1만 |
|---|
| 2026.09.15 | ₩30,112 | ₩30,152 | ₩30,112 | ₩30,138 | +0.09% | 19.4만 |
|---|
| 2026.09.14 | ₩30,071 | ₩30,138 | ₩30,071 | ₩30,085 | +0.04% | 7.4만 |
|---|
| 2026.09.11 | ₩30,112 | ₩30,138 | ₩30,091 | ₩30,098 | -0.04% | 12.6만 |
|---|
| 2026.09.10 | ₩30,085 | ₩30,138 | ₩30,045 | ₩30,045 | -0.13% | 10.8만 |
|---|
| 2026.09.09 | ₩30,098 | ₩30,125 | ₩30,085 | ₩30,112 | +0.04% | 34.6만 |
|---|
| 2026.09.08 | ₩30,085 | ₩30,125 | ₩30,085 | ₩30,125 | +0.13% | 21.8만 |
|---|
| 2026.09.04 | ₩30,031 | ₩30,125 | ₩30,031 | ₩30,058 | +0.09% | 26.1만 |
|---|
| 2026.09.03 | ₩30,112 | ₩30,132 | ₩30,085 | ₩30,085 | -0.09% | 17.5만 |
|---|
| 2026.09.02 | ₩30,058 | ₩30,112 | ₩30,058 | ₩30,098 | +0.13% | 19.9만 |
|---|
| 2026.09.01 | ₩30,058 | ₩30,125 | ₩30,058 | ₩30,071 | +0.04% | 86.9만 |
|---|
| 2026.08.31 | ₩30,165 | ₩30,225 | ₩30,165 | ₩30,192 | +0.09% | 9.1만 |
|---|
| 2026.08.28 | ₩30,138 | ₩30,219 | ₩30,138 | ₩30,192 | +0.18% | 7.8만 |
|---|
| 2026.08.27 | ₩30,178 | ₩30,205 | ₩30,138 | ₩30,185 | +0.02% | 11.5만 |
|---|
| 2026.08.26 | ₩30,138 | ₩30,192 | ₩30,138 | ₩30,178 | +0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩30,165 | ₩30,192 | ₩30,165 | ₩30,165 | 0.00% | 15.4만 |
|---|
| 2026.08.24 | ₩30,205 | ₩30,205 | ₩30,165 | ₩30,165 | -0.13% | 19.9만 |
|---|
| 2026.08.21 | ₩30,178 | ₩30,178 | ₩30,107 | ₩30,165 | -0.04% | 15.9만 |
|---|
| 2026.08.20 | ₩30,165 | ₩30,165 | ₩30,125 | ₩30,158 | -0.02% | 11.2만 |
|---|
| 2026.08.19 | ₩30,145 | ₩30,178 | ₩30,112 | ₩30,152 | +0.02% | 21.3만 |
|---|
| 2026.08.18 | ₩30,112 | ₩30,178 | ₩30,112 | ₩30,138 | +0.09% | 23.7만 |
|---|
| 2026.08.17 | ₩30,125 | ₩30,165 | ₩30,071 | ₩30,152 | +0.09% | 18만 |
|---|
| 2026.08.14 | ₩30,125 | ₩30,152 | ₩30,085 | ₩30,145 | +0.07% | 11.7만 |
|---|
| 2026.08.13 | ₩30,125 | ₩30,152 | ₩30,099 | ₩30,152 | +0.09% | 21.2만 |
|---|
| 2026.08.12 | ₩30,125 | ₩30,152 | ₩30,098 | ₩30,138 | +0.04% | 11.3만 |
|---|
| 2026.08.11 | ₩30,098 | ₩30,138 | ₩30,098 | ₩30,098 | 0.00% | 12.5만 |
|---|
| 2026.08.10 | ₩30,112 | ₩30,138 | ₩30,071 | ₩30,125 | +0.04% | 29만 |
|---|
| 2026.08.07 | ₩30,125 | ₩30,138 | ₩30,091 | ₩30,138 | +0.04% | 22.5만 |
|---|
| 2026.08.06 | ₩30,125 | ₩30,152 | ₩30,082 | ₩30,125 | 0.00% | 33.4만 |
|---|
| 2026.08.05 | ₩30,085 | ₩30,125 | ₩30,028 | ₩30,112 | +0.09% | 15.2만 |
|---|
| 2026.08.04 | ₩30,065 | ₩30,125 | ₩30,031 | ₩30,098 | +0.11% | 14.1만 |
|---|
| 2026.08.03 | ₩30,112 | ₩30,138 | ₩30,071 | ₩30,071 | -0.13% | 41.3만 |
|---|
| 2026.07.31 | ₩30,245 | ₩30,245 | ₩30,205 | ₩30,205 | -0.13% | 8.3만 |
|---|
| 2026.07.30 | ₩30,205 | ₩30,232 | ₩30,192 | ₩30,208 | +0.01% | 16.7만 |
|---|
| 2026.07.29 | ₩30,205 | ₩30,232 | ₩30,178 | ₩30,219 | +0.04% | 14.3만 |
|---|
| 2026.07.28 | ₩30,205 | ₩30,245 | ₩30,205 | ₩30,245 | +0.13% | 13.5만 |
|---|
| 2026.07.27 | ₩30,205 | ₩30,232 | ₩30,205 | ₩30,219 | +0.04% | 22.8만 |
|---|
| 2026.07.24 | ₩30,219 | ₩30,245 | ₩30,205 | ₩30,219 | 0.00% | 23.9만 |
|---|
| 2026.07.23 | ₩30,219 | ₩30,232 | ₩30,178 | ₩30,192 | -0.09% | 31.2만 |
|---|
| 2026.07.22 | ₩30,178 | ₩30,232 | ₩30,178 | ₩30,212 | +0.11% | 13.3만 |
|---|
| 2026.07.21 | ₩30,192 | ₩30,219 | ₩30,192 | ₩30,219 | +0.09% | 53만 |
|---|
| 2026.07.20 | ₩30,205 | ₩30,259 | ₩30,178 | ₩30,199 | -0.02% | 17.6만 |
|---|
| 2026.07.17 | ₩30,178 | ₩30,205 | ₩30,178 | ₩30,199 | +0.07% | 22.7만 |
|---|
| 2026.07.16 | ₩30,152 | ₩30,205 | ₩30,152 | ₩30,185 | +0.11% | 14.5만 |
|---|
| 2026.07.15 | ₩30,178 | ₩30,205 | ₩30,152 | ₩30,192 | +0.04% | 30.5만 |
|---|
| 2026.07.14 | ₩30,178 | ₩30,192 | ₩30,165 | ₩30,185 | +0.02% | 11.9만 |
|---|
| 2026.07.13 | ₩30,152 | ₩30,199 | ₩30,152 | ₩30,172 | +0.07% | 18.8만 |
|---|
| 2026.07.10 | ₩30,205 | ₩30,243 | ₩30,165 | ₩30,168 | -0.12% | 17.7만 |
|---|
| 2026.07.09 | ₩30,205 | ₩30,219 | ₩30,205 | ₩30,205 | 0.00% | 9.4만 |
|---|
| 2026.07.08 | ₩30,219 | ₩30,219 | ₩30,192 | ₩30,205 | -0.04% | 27.9만 |
|---|
| 2026.07.07 | ₩30,219 | ₩30,245 | ₩30,219 | ₩30,219 | 0.00% | 21.2만 |
|---|
| 2026.07.06 | ₩30,245 | ₩30,259 | ₩30,244 | ₩30,245 | 0.00% | 20.5만 |
|---|
| 2026.07.02 | ₩30,205 | ₩30,259 | ₩30,205 | ₩30,232 | +0.09% | 14.6만 |
|---|
| 2026.07.01 | ₩30,259 | ₩30,259 | ₩30,219 | ₩30,219 | -0.13% | 13.9만 |
|---|
| 2026.06.30 | ₩30,326 | ₩30,366 | ₩30,326 | ₩30,339 | +0.04% | 42.2만 |
|---|
| 2026.06.29 | ₩30,366 | ₩30,379 | ₩30,339 | ₩30,353 | -0.04% | 17.7만 |
|---|
| 2026.06.26 | ₩30,353 | ₩30,366 | ₩30,327 | ₩30,359 | +0.02% | 14.9만 |
|---|
| 2026.06.25 | ₩30,326 | ₩30,353 | ₩30,319 | ₩30,339 | +0.04% | 21.1만 |
|---|
| 2026.06.24 | ₩30,353 | ₩30,406 | ₩30,259 | ₩30,353 | 0.00% | 11.3만 |
|---|
| 2026.06.23 | ₩30,272 | ₩30,339 | ₩30,272 | ₩30,339 | +0.22% | 13.1만 |
|---|
| 2026.06.22 | ₩30,366 | ₩30,379 | ₩30,326 | ₩30,326 | -0.13% | 21만 |
|---|
| 2026.06.18 | ₩30,312 | ₩30,359 | ₩30,312 | ₩30,353 | +0.13% | 33.6만 |
|---|
| 2026.06.17 | ₩30,312 | ₩30,353 | ₩30,272 | ₩30,319 | +0.02% | 33.4만 |
|---|
| 2026.06.16 | ₩30,286 | ₩30,353 | ₩30,286 | ₩30,333 | +0.15% | 16.8만 |
|---|
| 2026.06.15 | ₩30,299 | ₩30,339 | ₩30,299 | ₩30,312 | +0.04% | 30.6만 |
|---|
| 2026.06.12 | ₩30,272 | ₩30,326 | ₩30,259 | ₩30,299 | +0.09% | 45만 |
|---|
| 2026.06.11 | ₩30,299 | ₩30,326 | ₩30,259 | ₩30,299 | 0.00% | 69만 |
|---|
| 2026.06.10 | ₩30,245 | ₩30,299 | ₩30,219 | ₩30,272 | +0.09% | 36.1만 |
|---|
| 2026.06.09 | ₩30,259 | ₩30,312 | ₩30,232 | ₩30,272 | +0.04% | 32.1만 |
|---|
| 2026.06.08 | ₩30,326 | ₩30,326 | ₩30,245 | ₩30,286 | -0.13% | 20.6만 |
|---|
| 2026.06.05 | ₩30,299 | ₩30,299 | ₩30,220 | ₩30,232 | -0.22% | 152.9만 |
|---|
| 2026.06.04 | ₩30,312 | ₩30,312 | ₩30,247 | ₩30,259 | -0.18% | 31만 |
|---|
| 2026.06.03 | ₩30,232 | ₩30,286 | ₩30,232 | ₩30,286 | +0.18% | 17.2만 |
|---|
| 2026.06.02 | ₩30,259 | ₩30,339 | ₩30,259 | ₩30,299 | +0.13% | 33.9만 |
|---|
| 2026.06.01 | ₩30,272 | ₩30,312 | ₩30,272 | ₩30,299 | +0.09% | 57.2만 |
|---|
| 2026.05.29 | ₩30,420 | ₩30,473 | ₩30,420 | ₩30,420 | 0.00% | 72.3만 |
|---|
| 2026.05.28 | ₩30,473 | ₩30,473 | ₩30,433 | ₩30,446 | -0.09% | 43만 |
|---|
| 2026.05.27 | ₩30,500 | ₩30,513 | ₩30,420 | ₩30,420 | -0.26% | 37.2만 |
|---|
| 2026.05.26 | ₩30,527 | ₩30,540 | ₩30,446 | ₩30,513 | -0.04% | 33.7만 |
|---|
| 2026.05.22 | ₩30,513 | ₩30,560 | ₩30,487 | ₩30,513 | 0.00% | 33.3만 |
|---|
| 2026.05.21 | ₩30,527 | ₩30,554 | ₩30,513 | ₩30,540 | +0.04% | 32.5만 |
|---|
| 2026.05.20 | ₩30,500 | ₩30,554 | ₩30,429 | ₩30,554 | +0.18% | 50.8만 |
|---|
| 2026.05.19 | ₩30,393 | ₩30,607 | ₩30,393 | ₩30,607 | +0.71% | 143.7만 |
|---|
| 2026.05.18 | ₩30,446 | ₩30,473 | ₩30,420 | ₩30,466 | +0.07% | 32.3만 |
|---|
| 2026.05.15 | ₩30,420 | ₩30,446 | ₩30,406 | ₩30,433 | +0.04% | 18.1만 |
|---|
| 2026.05.14 | ₩30,406 | ₩30,460 | ₩30,406 | ₩30,406 | 0.00% | 71만 |
|---|
| 2026.05.13 | ₩30,413 | ₩30,446 | ₩30,399 | ₩30,440 | +0.09% | 55.3만 |
|---|
| 2026.05.12 | ₩30,433 | ₩30,466 | ₩30,413 | ₩30,440 | +0.02% | 15.4만 |
|---|
| 2026.05.11 | ₩30,446 | ₩30,493 | ₩30,446 | ₩30,466 | +0.07% | 47.8만 |
|---|
| 2026.05.08 | ₩30,487 | ₩30,487 | ₩30,440 | ₩30,473 | -0.04% | 28만 |
|---|
| 2026.05.07 | ₩30,473 | ₩30,507 | ₩30,420 | ₩30,420 | -0.18% | 21.9만 |
|---|
| 2026.05.06 | ₩30,513 | ₩30,513 | ₩30,433 | ₩30,487 | -0.09% | 34만 |
|---|
| 2026.05.05 | ₩30,460 | ₩30,513 | ₩30,460 | ₩30,513 | +0.18% | 39.5만 |
|---|
| 2026.05.04 | ₩30,513 | ₩30,513 | ₩30,440 | ₩30,446 | -0.22% | 17.5만 |
|---|
| 2026.05.01 | ₩30,513 | ₩30,540 | ₩30,473 | ₩30,480 | -0.11% | 27.7만 |
|---|
| 2026.04.30 | ₩30,627 | ₩30,634 | ₩30,594 | ₩30,621 | -0.02% | 19.5만 |
|---|
| 2026.04.29 | ₩30,594 | ₩30,600 | ₩30,547 | ₩30,574 | -0.07% | 19만 |
|---|
| 2026.04.28 | ₩30,594 | ₩30,634 | ₩30,594 | ₩30,607 | +0.04% | 15.7만 |
|---|
| 2026.04.27 | ₩30,580 | ₩30,647 | ₩30,580 | ₩30,621 | +0.13% | 71.7만 |
|---|
| 2026.04.24 | ₩30,647 | ₩30,647 | ₩30,621 | ₩30,634 | -0.04% | 16.2만 |
|---|
| 2026.04.23 | ₩30,634 | ₩30,667 | ₩30,580 | ₩30,600 | -0.11% | 17.8만 |
|---|
| 2026.04.22 | ₩30,701 | ₩30,728 | ₩30,641 | ₩30,661 | -0.13% | 46.4만 |
|---|
| 2026.04.21 | ₩30,701 | ₩30,714 | ₩30,674 | ₩30,701 | 0.00% | 45.5만 |
|---|
| 2026.04.20 | ₩30,728 | ₩30,741 | ₩30,621 | ₩30,687 | -0.13% | 64.7만 |
|---|
| 2026.04.17 | ₩30,714 | ₩30,728 | ₩30,701 | ₩30,714 | 0.00% | 28.9만 |
|---|
| 2026.04.16 | ₩30,687 | ₩30,714 | ₩30,667 | ₩30,687 | 0.00% | 15만 |
|---|
| 2026.04.15 | ₩30,714 | ₩30,728 | ₩30,674 | ₩30,681 | -0.11% | 14.5만 |
|---|
| 2026.04.14 | ₩30,621 | ₩30,728 | ₩30,621 | ₩30,694 | +0.24% | 35.1만 |
|---|
| 2026.04.13 | ₩30,621 | ₩30,661 | ₩30,621 | ₩30,634 | +0.04% | 16.8만 |
|---|
| 2026.04.10 | ₩30,701 | ₩30,701 | ₩30,621 | ₩30,627 | -0.24% | 18.6만 |
|---|
| 2026.04.09 | ₩30,634 | ₩30,687 | ₩30,627 | ₩30,641 | +0.02% | 20.1만 |
|---|
| 2026.04.08 | ₩30,674 | ₩30,701 | ₩30,621 | ₩30,647 | -0.09% | 24.3만 |
|---|
| 2026.04.07 | ₩30,567 | ₩30,641 | ₩30,567 | ₩30,641 | +0.24% | 37.1만 |
|---|
| 2026.04.06 | ₩30,607 | ₩30,647 | ₩30,607 | ₩30,614 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩30,567 | ₩30,634 | ₩30,567 | ₩30,621 | +0.18% | 14.5만 |
|---|
| 2026.04.01 | ₩30,594 | ₩30,621 | ₩30,575 | ₩30,580 | -0.04% | 20.7만 |
|---|
| 2026.03.31 | ₩30,781 | ₩30,795 | ₩30,741 | ₩30,741 | -0.13% | 17.7만 |
|---|
| 2026.03.30 | ₩30,754 | ₩30,781 | ₩30,714 | ₩30,721 | -0.11% | 38.3만 |
|---|
| 2026.03.27 | ₩30,728 | ₩30,754 | ₩30,701 | ₩30,741 | +0.04% | 22.6만 |
|---|
| 2026.03.26 | ₩30,728 | ₩30,768 | ₩30,702 | ₩30,741 | +0.04% | 21.3만 |
|---|
| 2026.03.25 | ₩30,781 | ₩30,781 | ₩30,708 | ₩30,741 | -0.13% | 9.2만 |
|---|
| 2026.03.24 | ₩30,728 | ₩30,754 | ₩30,687 | ₩30,708 | -0.07% | 20.8만 |
|---|
| 2026.03.23 | ₩30,741 | ₩30,754 | ₩30,687 | ₩30,721 | -0.07% | 68.1만 |
|---|
| 2026.03.20 | ₩30,661 | ₩30,687 | ₩30,647 | ₩30,654 | -0.02% | 16.5만 |
|---|
| 2026.03.19 | ₩30,661 | ₩30,721 | ₩30,607 | ₩30,714 | +0.17% | 46.5만 |
|---|
| 2026.03.18 | ₩30,701 | ₩30,701 | ₩30,654 | ₩30,674 | -0.09% | 15.3만 |
|---|
| 2026.03.17 | ₩30,701 | ₩30,714 | ₩30,580 | ₩30,674 | -0.09% | 17.5만 |
|---|
| 2026.03.16 | ₩30,661 | ₩30,687 | ₩30,647 | ₩30,647 | -0.04% | 10.9만 |
|---|
| 2026.03.13 | ₩30,661 | ₩30,674 | ₩30,607 | ₩30,621 | -0.13% | 16.8만 |
|---|
| 2026.03.12 | ₩30,687 | ₩30,728 | ₩30,607 | ₩30,627 | -0.20% | 57.2만 |
|---|
| 2026.03.11 | ₩30,741 | ₩30,741 | ₩30,687 | ₩30,721 | -0.07% | 21.4만 |
|---|
| 2026.03.10 | ₩30,728 | ₩30,768 | ₩30,714 | ₩30,721 | -0.02% | 31.7만 |
|---|
| 2026.03.09 | ₩30,701 | ₩30,752 | ₩30,701 | ₩30,741 | +0.13% | 20.1만 |
|---|
| 2026.03.06 | ₩30,687 | ₩30,768 | ₩30,687 | ₩30,701 | +0.04% | 24.6만 |
|---|
| 2026.03.05 | ₩30,781 | ₩30,789 | ₩30,721 | ₩30,761 | -0.07% | 18.1만 |
|---|
| 2026.03.04 | ₩30,754 | ₩30,808 | ₩30,728 | ₩30,781 | +0.09% | 16만 |
|---|
| 2026.03.03 | ₩30,768 | ₩30,781 | ₩30,737 | ₩30,768 | 0.00% | 33만 |
|---|
| 2026.03.02 | ₩30,808 | ₩30,828 | ₩30,781 | ₩30,808 | 0.00% | 32.8만 |
|---|
| 2026.02.27 | ₩30,888 | ₩30,982 | ₩30,888 | ₩30,969 | +0.26% | 18만 |
|---|
| 2026.02.26 | ₩30,969 | ₩30,969 | ₩30,929 | ₩30,942 | -0.09% | 31.5만 |
|---|
| 2026.02.25 | ₩30,929 | ₩30,982 | ₩30,929 | ₩30,955 | +0.09% | 18.2만 |
|---|
| 2026.02.24 | ₩30,955 | ₩30,955 | ₩30,915 | ₩30,935 | -0.06% | 36.4만 |
|---|
| 2026.02.23 | ₩30,915 | ₩30,942 | ₩30,915 | ₩30,929 | +0.04% | 19.5만 |
|---|
| 2026.02.20 | ₩30,902 | ₩30,955 | ₩30,895 | ₩30,929 | +0.09% | 15.7만 |
|---|
| 2026.02.19 | ₩30,929 | ₩30,929 | ₩30,902 | ₩30,922 | -0.02% | 70.1만 |
|---|
| 2026.02.18 | ₩30,929 | ₩30,942 | ₩30,902 | ₩30,909 | -0.06% | 21.9만 |
|---|
| 2026.02.17 | ₩30,862 | ₩30,902 | ₩30,862 | ₩30,888 | +0.09% | 36만 |
|---|
| 2026.02.13 | ₩30,862 | ₩30,902 | ₩30,862 | ₩30,862 | 0.00% | 20.9만 |
|---|
| 2026.02.12 | ₩30,848 | ₩30,888 | ₩30,848 | ₩30,888 | +0.13% | 17.7만 |
|---|
| 2026.02.11 | ₩30,888 | ₩30,902 | ₩30,862 | ₩30,875 | -0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩30,888 | ₩30,902 | ₩30,875 | ₩30,902 | +0.04% | 27.5만 |
|---|
| 2026.02.09 | ₩30,862 | ₩30,888 | ₩30,862 | ₩30,888 | +0.09% | 34.9만 |
|---|
| 2026.02.06 | ₩30,848 | ₩30,888 | ₩30,848 | ₩30,888 | +0.13% | 16.9만 |
|---|
| 2026.02.05 | ₩30,835 | ₩30,848 | ₩30,835 | ₩30,842 | +0.02% | 44.4만 |
|---|
| 2026.02.04 | ₩30,821 | ₩30,862 | ₩30,808 | ₩30,835 | +0.04% | 28.6만 |
|---|
| 2026.02.03 | ₩30,862 | ₩30,915 | ₩30,808 | ₩30,888 | +0.09% | 20만 |
|---|
| 2026.02.02 | ₩30,848 | ₩30,888 | ₩30,821 | ₩30,862 | +0.04% | 23.8만 |
|---|
| 2026.01.30 | ₩30,942 | ₩31,009 | ₩30,942 | ₩30,982 | +0.13% | 18.6만 |
|---|
| 2026.01.29 | ₩31,009 | ₩31,009 | ₩30,955 | ₩30,969 | -0.13% | 19.4만 |
|---|
| 2026.01.28 | ₩30,955 | ₩30,996 | ₩30,942 | ₩30,975 | +0.06% | 23.2만 |
|---|
| 2026.01.27 | ₩30,955 | ₩30,982 | ₩30,955 | ₩30,982 | +0.09% | 14.6만 |
|---|
| 2026.01.26 | ₩30,915 | ₩30,969 | ₩30,915 | ₩30,969 | +0.17% | 23만 |
|---|
| 2026.01.23 | ₩30,955 | ₩30,969 | ₩30,942 | ₩30,949 | -0.02% | 18.7만 |
|---|
| 2026.01.22 | ₩30,942 | ₩30,942 | ₩30,915 | ₩30,942 | 0.00% | 19.9만 |
|---|
| 2026.01.21 | ₩30,902 | ₩30,955 | ₩30,902 | ₩30,942 | +0.13% | 22.4만 |
|---|
| 2026.01.20 | ₩30,929 | ₩30,929 | ₩30,902 | ₩30,915 | -0.04% | 22.6만 |
|---|
| 2026.01.16 | ₩30,949 | ₩30,949 | ₩30,929 | ₩30,942 | -0.02% | 17만 |
|---|
| 2026.01.15 | ₩30,902 | ₩30,923 | ₩30,888 | ₩30,902 | 0.00% | 27.1만 |
|---|
| 2026.01.14 | ₩30,888 | ₩30,922 | ₩30,848 | ₩30,888 | 0.00% | 72.2만 |
|---|
| 2026.01.13 | ₩30,929 | ₩30,962 | ₩30,915 | ₩30,919 | -0.03% | 51.6만 |
|---|
| 2026.01.12 | ₩30,942 | ₩30,955 | ₩30,915 | ₩30,929 | -0.04% | 54.7만 |
|---|
| 2026.01.09 | ₩30,996 | ₩30,996 | ₩30,929 | ₩30,942 | -0.17% | 33.5만 |
|---|
| 2026.01.08 | ₩30,955 | ₩30,955 | ₩30,915 | ₩30,955 | 0.00% | 30.4만 |
|---|
| 2026.01.07 | ₩30,915 | ₩30,929 | ₩30,902 | ₩30,902 | -0.04% | 27.2만 |
|---|
| 2026.01.06 | ₩30,902 | ₩30,942 | ₩30,902 | ₩30,915 | +0.04% | 151.4만 |
|---|
| 2026.01.05 | ₩30,902 | ₩30,929 | ₩30,902 | ₩30,915 | +0.04% | 29.4만 |
|---|
| 2026.01.02 | ₩30,929 | ₩30,929 | ₩30,848 | ₩30,902 | -0.09% | 26.4만 |
|---|
| 2025.12.31 | ₩30,909 | ₩30,929 | ₩30,862 | ₩30,915 | +0.02% | 26.2만 |
|---|
| 2025.12.30 | ₩30,875 | ₩30,915 | ₩30,862 | ₩30,875 | 0.00% | 47만 |
|---|
| 2025.12.29 | ₩30,888 | ₩30,969 | ₩30,862 | ₩30,902 | +0.04% | 48.4만 |
|---|
| 2025.12.26 | ₩30,875 | ₩30,954 | ₩30,875 | ₩30,929 | +0.17% | 23.6만 |
|---|
| 2025.12.24 | ₩30,915 | ₩30,955 | ₩30,875 | ₩30,955 | +0.13% | 27.7만 |
|---|
| 2025.12.23 | ₩30,862 | ₩30,902 | ₩30,848 | ₩30,882 | +0.07% | 64.5만 |
|---|
| 2025.12.22 | ₩30,875 | ₩30,902 | ₩30,835 | ₩30,862 | -0.04% | 81.6만 |
|---|
| 2025.12.19 | ₩30,875 | ₩30,902 | ₩30,848 | ₩30,875 | 0.00% | 158.4만 |
|---|
| 2025.12.18 | ₩31,009 | ₩31,036 | ₩31,002 | ₩31,022 | +0.04% | 47.9만 |
|---|
| 2025.12.17 | ₩31,022 | ₩31,022 | ₩30,982 | ₩31,002 | -0.06% | 27.8만 |
|---|
| 2025.12.16 | ₩30,969 | ₩30,996 | ₩30,969 | ₩30,996 | +0.09% | 15.4만 |
|---|
| 2025.12.15 | ₩30,996 | ₩30,996 | ₩30,969 | ₩30,989 | -0.02% | 22.8만 |
|---|
| 2025.12.12 | ₩30,915 | ₩30,982 | ₩30,915 | ₩30,969 | +0.17% | 34.9만 |
|---|
| 2025.12.11 | ₩31,009 | ₩31,009 | ₩30,942 | ₩30,969 | -0.13% | 18.2만 |
|---|
| 2025.12.10 | ₩30,955 | ₩30,978 | ₩30,942 | ₩30,955 | 0.00% | 21만 |
|---|
| 2025.12.09 | ₩30,942 | ₩30,942 | ₩30,929 | ₩30,942 | 0.00% | 23.1만 |
|---|
| 2025.12.08 | ₩30,915 | ₩30,938 | ₩30,902 | ₩30,915 | 0.00% | 24.7만 |
|---|
| 2025.12.05 | ₩30,915 | ₩30,942 | ₩30,915 | ₩30,942 | +0.09% | 20.9만 |
|---|
| 2025.12.04 | ₩30,969 | ₩30,969 | ₩30,909 | ₩30,922 | -0.15% | 28.6만 |
|---|
| 2025.12.03 | ₩30,955 | ₩30,969 | ₩30,929 | ₩30,935 | -0.06% | 22.8만 |
|---|
| 2025.12.02 | ₩30,875 | ₩30,942 | ₩30,875 | ₩30,942 | +0.22% | 28.2만 |
|---|
| 2025.12.01 | ₩30,848 | ₩30,915 | ₩30,848 | ₩30,875 | +0.09% | 24만 |
|---|
| 2025.11.28 | ₩31,076 | ₩31,151 | ₩31,076 | ₩31,089 | +0.04% | 10.8만 |
|---|
| 2025.11.26 | ₩31,156 | ₩31,170 | ₩31,143 | ₩31,143 | -0.04% | 14.6만 |
|---|
| 2025.11.25 | ₩31,130 | ₩31,163 | ₩31,103 | ₩31,156 | +0.09% | 55.8만 |
|---|
| 2025.11.24 | ₩31,116 | ₩31,116 | ₩31,063 | ₩31,103 | -0.04% | 29.6만 |
|---|
| 2025.11.21 | ₩31,103 | ₩31,103 | ₩31,022 | ₩31,089 | -0.04% | 22.7만 |
|---|
| 2025.11.20 | ₩31,089 | ₩31,089 | ₩31,002 | ₩31,036 | -0.17% | 33.2만 |
|---|
| 2025.11.19 | ₩30,996 | ₩31,036 | ₩30,969 | ₩31,036 | +0.13% | 15.6만 |
|---|
| 2025.11.18 | ₩30,969 | ₩31,016 | ₩30,969 | ₩30,982 | +0.04% | 18.2만 |
|---|
| 2025.11.17 | ₩31,009 | ₩31,076 | ₩30,996 | ₩30,996 | -0.04% | 33.8만 |
|---|
| 2025.11.14 | ₩31,049 | ₩31,076 | ₩31,041 | ₩31,049 | 0.00% | 20.2만 |
|---|
| 2025.11.13 | ₩31,089 | ₩31,089 | ₩31,036 | ₩31,076 | -0.04% | 113.5만 |
|---|
| 2025.11.12 | ₩31,176 | ₩31,187 | ₩31,089 | ₩31,103 | -0.24% | 21.9만 |
|---|
| 2025.11.11 | ₩31,143 | ₩31,156 | ₩31,130 | ₩31,136 | -0.02% | 13.3만 |
|---|
| 2025.11.10 | ₩31,170 | ₩31,170 | ₩31,116 | ₩31,143 | -0.09% | 46.6만 |
|---|
| 2025.11.07 | ₩31,130 | ₩31,130 | ₩31,089 | ₩31,116 | -0.04% | 16.8만 |
|---|
| 2025.11.06 | ₩31,130 | ₩31,143 | ₩31,083 | ₩31,143 | +0.04% | 21.9만 |
|---|
| 2025.11.05 | ₩31,116 | ₩31,130 | ₩31,089 | ₩31,096 | -0.06% | 17.5만 |
|---|
| 2025.11.04 | ₩31,063 | ₩31,116 | ₩31,063 | ₩31,103 | +0.13% | 12만 |
|---|
| 2025.11.03 | ₩31,143 | ₩31,143 | ₩31,063 | ₩31,063 | -0.26% | 20.8만 |
|---|
| 2025.10.31 | ₩31,304 | ₩31,304 | ₩31,237 | ₩31,290 | -0.04% | 27.2만 |
|---|
| 2025.10.30 | ₩31,277 | ₩31,290 | ₩31,242 | ₩31,270 | -0.02% | 21.3만 |
|---|
| 2025.10.29 | ₩31,317 | ₩31,317 | ₩31,250 | ₩31,277 | -0.13% | 18.6만 |
|---|
| 2025.10.28 | ₩31,330 | ₩31,330 | ₩31,277 | ₩31,290 | -0.13% | 19.3만 |
|---|
| 2025.10.27 | ₩31,330 | ₩31,330 | ₩31,290 | ₩31,317 | -0.04% | 16.3만 |
|---|
| 2025.10.24 | ₩31,237 | ₩31,317 | ₩31,237 | ₩31,290 | +0.17% | 13.8만 |
|---|
| 2025.10.23 | ₩31,223 | ₩31,267 | ₩31,210 | ₩31,243 | +0.06% | 14만 |
|---|
| 2025.10.22 | ₩31,263 | ₩31,277 | ₩31,210 | ₩31,277 | +0.04% | 22.9만 |
|---|
| 2025.10.21 | ₩31,277 | ₩31,277 | ₩31,243 | ₩31,250 | -0.09% | 20.9만 |
|---|
| 2025.10.20 | ₩31,277 | ₩31,304 | ₩31,245 | ₩31,257 | -0.06% | 22.5만 |
|---|
| 2025.10.17 | ₩31,250 | ₩31,290 | ₩31,225 | ₩31,250 | 0.00% | 21.6만 |
|---|
| 2025.10.16 | ₩31,250 | ₩31,250 | ₩31,211 | ₩31,230 | -0.06% | 32.8만 |
|---|
| 2025.10.15 | ₩31,237 | ₩31,250 | ₩31,210 | ₩31,243 | +0.02% | 16만 |
|---|
| 2025.10.14 | ₩31,143 | ₩31,250 | ₩31,143 | ₩31,237 | +0.30% | 20.2만 |
|---|
| 2025.10.13 | ₩31,143 | ₩31,223 | ₩31,143 | ₩31,190 | +0.15% | 17.5만 |
|---|
| 2025.10.10 | ₩31,156 | ₩31,196 | ₩31,103 | ₩31,123 | -0.11% | 12.4만 |
|---|