시장 데이터를 불러오는 중
전체 종목
iShares iBonds 2027 Term High Yield and Income ETF 과거 주가
iShares iBonds 2027 Term High Yield and Income ETF · IBHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 2027 Term High Yield and Income ETF · IBHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,132 | ₩29,212 | ₩29,119 | ₩29,172 | +0.14% | 20.1만 |
| 2026.10.08 | ₩29,105 | ₩29,186 | ₩29,065 | ₩29,132 | +0.09% | 27.5만 |
| 2026.10.07 | ₩29,025 | ₩29,159 | ₩29,025 | ₩29,119 | +0.32% | 9.9만 |
| 2026.10.06 | ₩29,119 | ₩29,172 | ₩29,105 | ₩29,145 | +0.09% | 10.4만 |
| 2026.10.05 | ₩29,105 | ₩29,132 | ₩29,052 | ₩29,078 | -0.09% | 15.5만 |
| 2026.10.02 | ₩29,159 | ₩29,159 | ₩29,025 | ₩29,078 | -0.28% | 33.6만 |
| 2026.10.01 | ₩29,065 | ₩29,186 | ₩28,998 | ₩29,092 | +0.09% | 12.5만 |
| 2026.09.30 | ₩29,239 | ₩29,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,186 |
| -0.18% |
| 19만 |
| 2026.09.29 | ₩29,226 | ₩29,253 | ₩29,145 | ₩29,212 | -0.05% | 20.8만 |
|---|
| 2026.09.28 | ₩29,226 | ₩29,239 | ₩29,172 | ₩29,199 | -0.09% | 9.3만 |
|---|
| 2026.09.25 | ₩29,306 | ₩29,306 | ₩29,199 | ₩29,226 | -0.27% | 14.9만 |
|---|
| 2026.09.24 | ₩29,279 | ₩29,279 | ₩29,226 | ₩29,233 | -0.16% | 19.6만 |
|---|
| 2026.09.23 | ₩29,266 | ₩29,344 | ₩29,239 | ₩29,259 | -0.02% | 10.7만 |
|---|
| 2026.09.22 | ₩29,259 | ₩29,293 | ₩29,246 | ₩29,293 | +0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩29,305 | ₩29,306 | ₩29,279 | ₩29,279 | -0.09% | 5.5만 |
|---|
| 2026.09.18 | ₩29,266 | ₩29,273 | ₩29,226 | ₩29,266 | 0.00% | 6.3만 |
|---|
| 2026.09.17 | ₩29,293 | ₩29,306 | ₩29,239 | ₩29,266 | -0.09% | 14.1만 |
|---|
| 2026.09.16 | ₩29,293 | ₩29,373 | ₩29,227 | ₩29,233 | -0.21% | 19.5만 |
|---|
| 2026.09.15 | ₩29,293 | ₩29,346 | ₩29,226 | ₩29,266 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩29,226 | ₩29,293 | ₩29,226 | ₩29,279 | +0.18% | 18.4만 |
|---|
| 2026.09.11 | ₩29,279 | ₩29,333 | ₩29,279 | ₩29,286 | +0.02% | 7.1만 |
|---|
| 2026.09.10 | ₩29,279 | ₩29,306 | ₩29,253 | ₩29,273 | -0.02% | 9.8만 |
|---|
| 2026.09.09 | ₩29,293 | ₩29,333 | ₩29,293 | ₩29,320 | +0.09% | 8.7만 |
|---|
| 2026.09.08 | ₩29,333 | ₩29,333 | ₩29,293 | ₩29,300 | -0.11% | 11.4만 |
|---|
| 2026.09.04 | ₩29,320 | ₩29,346 | ₩29,293 | ₩29,306 | -0.05% | 12.6만 |
|---|
| 2026.09.03 | ₩29,373 | ₩29,373 | ₩29,306 | ₩29,320 | -0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩29,293 | ₩29,358 | ₩29,293 | ₩29,306 | +0.05% | 11.1만 |
|---|
| 2026.09.01 | ₩29,346 | ₩29,467 | ₩29,293 | ₩29,333 | -0.05% | 37.4만 |
|---|
| 2026.08.31 | ₩29,494 | ₩29,507 | ₩29,440 | ₩29,474 | -0.07% | 9.2만 |
|---|
| 2026.08.28 | ₩29,521 | ₩29,521 | ₩29,474 | ₩29,487 | -0.11% | 4.4만 |
|---|
| 2026.08.27 | ₩29,454 | ₩29,507 | ₩29,440 | ₩29,501 | +0.16% | 7.1만 |
|---|
| 2026.08.26 | ₩29,507 | ₩29,507 | ₩29,459 | ₩29,487 | -0.07% | 8.2만 |
|---|
| 2026.08.25 | ₩29,467 | ₩29,507 | ₩29,467 | ₩29,480 | +0.05% | 8.1만 |
|---|
| 2026.08.24 | ₩29,480 | ₩29,494 | ₩29,440 | ₩29,494 | +0.05% | 15.9만 |
|---|
| 2026.08.21 | ₩29,427 | ₩29,467 | ₩29,427 | ₩29,460 | +0.11% | 12.1만 |
|---|
| 2026.08.20 | ₩29,454 | ₩29,480 | ₩29,401 | ₩29,427 | -0.09% | 10.3만 |
|---|
| 2026.08.19 | ₩29,427 | ₩29,507 | ₩29,427 | ₩29,467 | +0.14% | 11.4만 |
|---|
| 2026.08.18 | ₩29,373 | ₩29,454 | ₩29,373 | ₩29,454 | +0.27% | 11.3만 |
|---|
| 2026.08.17 | ₩29,440 | ₩29,454 | ₩29,387 | ₩29,407 | -0.11% | 17.4만 |
|---|
| 2026.08.14 | ₩29,440 | ₩29,440 | ₩29,400 | ₩29,413 | -0.09% | 13.6만 |
|---|
| 2026.08.13 | ₩29,413 | ₩29,440 | ₩29,387 | ₩29,427 | +0.05% | 8.9만 |
|---|
| 2026.08.12 | ₩29,387 | ₩29,440 | ₩29,387 | ₩29,413 | +0.09% | 10.4만 |
|---|
| 2026.08.11 | ₩29,413 | ₩29,454 | ₩29,400 | ₩29,427 | +0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩29,454 | ₩29,454 | ₩29,373 | ₩29,427 | -0.09% | 7.2만 |
|---|
| 2026.08.07 | ₩29,387 | ₩29,480 | ₩29,387 | ₩29,427 | +0.14% | 16.5만 |
|---|
| 2026.08.06 | ₩29,400 | ₩29,482 | ₩29,363 | ₩29,387 | -0.05% | 14만 |
|---|
| 2026.08.05 | ₩29,387 | ₩29,413 | ₩29,373 | ₩29,413 | +0.09% | 10.9만 |
|---|
| 2026.08.04 | ₩29,360 | ₩29,467 | ₩29,354 | ₩29,373 | +0.05% | 21.1만 |
|---|
| 2026.08.03 | ₩29,373 | ₩29,507 | ₩29,346 | ₩29,360 | -0.05% | 36.1만 |
|---|
| 2026.07.31 | ₩29,467 | ₩29,560 | ₩29,443 | ₩29,501 | +0.11% | 11.3만 |
|---|
| 2026.07.30 | ₩29,454 | ₩29,534 | ₩29,454 | ₩29,487 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩29,480 | ₩29,574 | ₩29,427 | ₩29,480 | 0.00% | 15.1만 |
|---|
| 2026.07.28 | ₩29,480 | ₩29,574 | ₩29,434 | ₩29,467 | -0.05% | 10.5만 |
|---|
| 2026.07.27 | ₩29,387 | ₩29,480 | ₩29,387 | ₩29,454 | +0.23% | 14.6만 |
|---|
| 2026.07.24 | ₩29,454 | ₩29,467 | ₩29,427 | ₩29,454 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩29,480 | ₩29,480 | ₩29,427 | ₩29,434 | -0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩29,467 | ₩29,561 | ₩29,427 | ₩29,507 | +0.14% | 18.5만 |
|---|
| 2026.07.21 | ₩29,454 | ₩29,507 | ₩29,454 | ₩29,480 | +0.09% | 11.7만 |
|---|
| 2026.07.20 | ₩29,427 | ₩29,480 | ₩29,427 | ₩29,480 | +0.18% | 9.8만 |
|---|
| 2026.07.17 | ₩29,494 | ₩29,547 | ₩29,454 | ₩29,467 | -0.09% | 10.2만 |
|---|
| 2026.07.16 | ₩29,440 | ₩29,534 | ₩29,440 | ₩29,514 | +0.25% | 20.5만 |
|---|
| 2026.07.15 | ₩29,440 | ₩29,521 | ₩29,440 | ₩29,521 | +0.27% | 10.9만 |
|---|
| 2026.07.14 | ₩29,434 | ₩29,507 | ₩29,434 | ₩29,480 | +0.16% | 6.6만 |
|---|
| 2026.07.13 | ₩29,427 | ₩29,464 | ₩29,407 | ₩29,420 | -0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩29,507 | ₩29,507 | ₩29,427 | ₩29,434 | -0.25% | 8.3만 |
|---|
| 2026.07.09 | ₩29,494 | ₩29,494 | ₩29,440 | ₩29,454 | -0.14% | 7.9만 |
|---|
| 2026.07.08 | ₩29,427 | ₩29,507 | ₩29,400 | ₩29,440 | +0.05% | 21만 |
|---|
| 2026.07.07 | ₩29,480 | ₩29,574 | ₩29,440 | ₩29,467 | -0.05% | 17.5만 |
|---|
| 2026.07.06 | ₩29,480 | ₩29,655 | ₩29,467 | ₩29,487 | +0.02% | 16만 |
|---|
| 2026.07.02 | ₩29,467 | ₩29,507 | ₩29,440 | ₩29,467 | 0.00% | 18.3만 |
|---|
| 2026.07.01 | ₩29,467 | ₩29,467 | ₩29,360 | ₩29,440 | -0.09% | 11.2만 |
|---|
| 2026.06.30 | ₩29,628 | ₩29,651 | ₩29,534 | ₩29,588 | -0.14% | 9만 |
|---|
| 2026.06.29 | ₩29,574 | ₩29,574 | ₩29,534 | ₩29,554 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩29,547 | ₩29,574 | ₩29,527 | ₩29,534 | -0.05% | 9.2만 |
|---|
| 2026.06.25 | ₩29,521 | ₩29,574 | ₩29,494 | ₩29,521 | 0.00% | 7.1만 |
|---|
| 2026.06.24 | ₩29,588 | ₩29,588 | ₩29,521 | ₩29,521 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩29,534 | ₩29,560 | ₩29,507 | ₩29,534 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩29,561 | ₩29,561 | ₩29,467 | ₩29,541 | -0.07% | 19.8만 |
|---|
| 2026.06.18 | ₩29,534 | ₩29,561 | ₩29,507 | ₩29,541 | +0.02% | 52.6만 |
|---|
| 2026.06.17 | ₩29,588 | ₩29,588 | ₩29,487 | ₩29,494 | -0.32% | 9.9만 |
|---|
| 2026.06.16 | ₩29,507 | ₩29,534 | ₩29,507 | ₩29,534 | +0.09% | 11.4만 |
|---|
| 2026.06.15 | ₩29,547 | ₩29,554 | ₩29,507 | ₩29,527 | -0.07% | 18.8만 |
|---|
| 2026.06.12 | ₩29,400 | ₩29,534 | ₩29,400 | ₩29,507 | +0.36% | 15.1만 |
|---|
| 2026.06.11 | ₩29,480 | ₩29,507 | ₩29,460 | ₩29,487 | +0.02% | 31.8만 |
|---|
| 2026.06.10 | ₩29,789 | ₩29,789 | ₩29,440 | ₩29,467 | -1.08% | 9.4만 |
|---|
| 2026.06.09 | ₩29,480 | ₩29,534 | ₩29,467 | ₩29,501 | +0.07% | 6.6만 |
|---|
| 2026.06.08 | ₩29,494 | ₩29,600 | ₩29,480 | ₩29,487 | -0.02% | 6.4만 |
|---|
| 2026.06.05 | ₩29,534 | ₩29,534 | ₩29,467 | ₩29,480 | -0.18% | 145.7만 |
|---|
| 2026.06.04 | ₩29,507 | ₩29,537 | ₩29,480 | ₩29,521 | +0.05% | 7.6만 |
|---|
| 2026.06.03 | ₩29,507 | ₩29,507 | ₩29,467 | ₩29,480 | -0.09% | 9.7만 |
|---|
| 2026.06.02 | ₩29,531 | ₩29,531 | ₩29,467 | ₩29,507 | -0.08% | 12.4만 |
|---|
| 2026.06.01 | ₩29,547 | ₩29,568 | ₩29,480 | ₩29,534 | -0.05% | 17.2만 |
|---|
| 2026.05.29 | ₩29,681 | ₩29,695 | ₩29,628 | ₩29,681 | 0.00% | 156.8만 |
|---|
| 2026.05.28 | ₩29,708 | ₩29,708 | ₩29,648 | ₩29,668 | -0.14% | 5.7만 |
|---|
| 2026.05.27 | ₩29,668 | ₩29,695 | ₩29,655 | ₩29,681 | +0.05% | 6.6만 |
|---|
| 2026.05.26 | ₩29,668 | ₩29,748 | ₩29,641 | ₩29,668 | 0.00% | 10.5만 |
|---|
| 2026.05.22 | ₩29,708 | ₩29,708 | ₩29,618 | ₩29,668 | -0.14% | 4.6만 |
|---|
| 2026.05.21 | ₩29,588 | ₩29,695 | ₩29,574 | ₩29,628 | +0.14% | 12.5만 |
|---|
| 2026.05.20 | ₩29,628 | ₩29,681 | ₩29,621 | ₩29,681 | +0.18% | 14.8만 |
|---|
| 2026.05.19 | ₩29,521 | ₩29,601 | ₩29,521 | ₩29,588 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩29,588 | ₩29,614 | ₩29,562 | ₩29,608 | +0.07% | 6.4만 |
|---|
| 2026.05.15 | ₩29,601 | ₩29,614 | ₩29,547 | ₩29,588 | -0.05% | 6.8만 |
|---|
| 2026.05.14 | ₩29,588 | ₩29,655 | ₩29,588 | ₩29,588 | 0.00% | 8.7만 |
|---|
| 2026.05.13 | ₩29,588 | ₩29,641 | ₩29,581 | ₩29,635 | +0.16% | 10.2만 |
|---|
| 2026.05.12 | ₩29,614 | ₩29,614 | ₩29,534 | ₩29,594 | -0.07% | 4.9만 |
|---|
| 2026.05.11 | ₩29,574 | ₩29,628 | ₩29,574 | ₩29,601 | +0.09% | 9만 |
|---|
| 2026.05.08 | ₩29,655 | ₩29,655 | ₩29,574 | ₩29,641 | -0.05% | 5.7만 |
|---|
| 2026.05.07 | ₩29,588 | ₩29,647 | ₩29,547 | ₩29,581 | -0.02% | 8.2만 |
|---|
| 2026.05.06 | ₩29,574 | ₩29,628 | ₩29,561 | ₩29,608 | +0.11% | 6.2만 |
|---|
| 2026.05.05 | ₩29,601 | ₩29,614 | ₩29,561 | ₩29,561 | -0.14% | 6.9만 |
|---|
| 2026.05.04 | ₩29,541 | ₩29,574 | ₩29,507 | ₩29,554 | +0.05% | 9.2만 |
|---|
| 2026.05.01 | ₩29,601 | ₩29,641 | ₩29,574 | ₩29,601 | 0.00% | 6.8만 |
|---|
| 2026.04.30 | ₩29,708 | ₩29,722 | ₩29,668 | ₩29,715 | +0.02% | 9.5만 |
|---|
| 2026.04.29 | ₩29,695 | ₩29,708 | ₩29,629 | ₩29,661 | -0.11% | 6.8만 |
|---|
| 2026.04.28 | ₩29,722 | ₩29,735 | ₩29,695 | ₩29,715 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩29,735 | ₩29,748 | ₩29,708 | ₩29,735 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩29,695 | ₩29,748 | ₩29,655 | ₩29,748 | +0.18% | 5.4만 |
|---|
| 2026.04.23 | ₩29,695 | ₩29,708 | ₩29,628 | ₩29,668 | -0.09% | 6.8만 |
|---|
| 2026.04.22 | ₩29,708 | ₩29,708 | ₩29,668 | ₩29,681 | -0.09% | 9.5만 |
|---|
| 2026.04.21 | ₩29,722 | ₩29,722 | ₩29,628 | ₩29,648 | -0.25% | 13.9만 |
|---|
| 2026.04.20 | ₩29,695 | ₩29,695 | ₩29,655 | ₩29,688 | -0.02% | 4.5만 |
|---|
| 2026.04.17 | ₩29,728 | ₩29,748 | ₩29,628 | ₩29,695 | -0.11% | 16.8만 |
|---|
| 2026.04.16 | ₩29,681 | ₩29,702 | ₩29,588 | ₩29,655 | -0.09% | 94.6만 |
|---|
| 2026.04.15 | ₩29,668 | ₩29,722 | ₩29,628 | ₩29,661 | -0.02% | 14만 |
|---|
| 2026.04.14 | ₩29,681 | ₩29,735 | ₩29,661 | ₩29,720 | +0.13% | 9.5만 |
|---|
| 2026.04.13 | ₩29,574 | ₩29,668 | ₩29,574 | ₩29,645 | +0.24% | 5.6만 |
|---|
| 2026.04.10 | ₩29,681 | ₩29,681 | ₩29,574 | ₩29,621 | -0.20% | 6.4만 |
|---|
| 2026.04.09 | ₩29,614 | ₩29,681 | ₩29,588 | ₩29,655 | +0.14% | 8.3만 |
|---|
| 2026.04.08 | ₩29,668 | ₩29,748 | ₩29,593 | ₩29,628 | -0.14% | 10.8만 |
|---|
| 2026.04.07 | ₩29,561 | ₩29,574 | ₩29,497 | ₩29,547 | -0.05% | 12.5만 |
|---|
| 2026.04.06 | ₩29,547 | ₩29,561 | ₩29,521 | ₩29,535 | -0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩29,447 | ₩29,588 | ₩29,440 | ₩29,521 | +0.25% | 6.3만 |
|---|
| 2026.04.01 | ₩29,413 | ₩29,534 | ₩29,413 | ₩29,467 | +0.18% | 9.5만 |
|---|
| 2026.03.31 | ₩29,561 | ₩29,681 | ₩29,561 | ₩29,655 | +0.32% | 8.5만 |
|---|
| 2026.03.30 | ₩29,614 | ₩29,641 | ₩29,494 | ₩29,534 | -0.27% | 5.4만 |
|---|
| 2026.03.27 | ₩29,561 | ₩29,561 | ₩29,494 | ₩29,521 | -0.14% | 6.1만 |
|---|
| 2026.03.26 | ₩29,561 | ₩29,608 | ₩29,480 | ₩29,507 | -0.18% | 7.7만 |
|---|
| 2026.03.25 | ₩29,601 | ₩29,708 | ₩29,601 | ₩29,614 | +0.05% | 6.2만 |
|---|
| 2026.03.24 | ₩29,561 | ₩29,628 | ₩29,521 | ₩29,547 | -0.05% | 15.2만 |
|---|
| 2026.03.23 | ₩29,614 | ₩29,655 | ₩29,527 | ₩29,561 | -0.18% | 15.1만 |
|---|
| 2026.03.20 | ₩29,614 | ₩29,614 | ₩29,480 | ₩29,480 | -0.45% | 16.8만 |
|---|
| 2026.03.19 | ₩29,521 | ₩29,655 | ₩29,521 | ₩29,628 | +0.36% | 29.1만 |
|---|
| 2026.03.18 | ₩29,614 | ₩29,641 | ₩29,561 | ₩29,568 | -0.16% | 5.9만 |
|---|
| 2026.03.17 | ₩29,614 | ₩29,648 | ₩29,588 | ₩29,641 | +0.09% | 4만 |
|---|
| 2026.03.16 | ₩29,588 | ₩29,641 | ₩29,588 | ₩29,594 | +0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩29,601 | ₩29,622 | ₩29,521 | ₩29,554 | -0.16% | 8만 |
|---|
| 2026.03.12 | ₩29,628 | ₩29,628 | ₩29,534 | ₩29,561 | -0.23% | 23.7만 |
|---|
| 2026.03.11 | ₩29,641 | ₩29,644 | ₩29,568 | ₩29,601 | -0.14% | 6.1만 |
|---|
| 2026.03.10 | ₩29,695 | ₩29,708 | ₩29,614 | ₩29,614 | -0.27% | 8.6만 |
|---|
| 2026.03.09 | ₩29,507 | ₩29,681 | ₩29,507 | ₩29,681 | +0.59% | 8.5만 |
|---|
| 2026.03.06 | ₩29,601 | ₩29,655 | ₩29,561 | ₩29,614 | +0.05% | 10.6만 |
|---|
| 2026.03.05 | ₩29,655 | ₩29,681 | ₩29,614 | ₩29,641 | -0.05% | 9.3만 |
|---|
| 2026.03.04 | ₩29,681 | ₩29,722 | ₩29,681 | ₩29,685 | +0.01% | 9.5만 |
|---|
| 2026.03.03 | ₩29,628 | ₩29,702 | ₩29,602 | ₩29,656 | +0.09% | 11만 |
|---|
| 2026.03.02 | ₩29,641 | ₩29,702 | ₩29,641 | ₩29,681 | +0.14% | 10.7만 |
|---|
| 2026.02.27 | ₩29,815 | ₩29,829 | ₩29,789 | ₩29,789 | -0.09% | 10.9만 |
|---|
| 2026.02.26 | ₩29,856 | ₩29,856 | ₩29,789 | ₩29,815 | -0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩29,856 | ₩29,856 | ₩29,802 | ₩29,829 | -0.09% | 4.3만 |
|---|
| 2026.02.24 | ₩29,789 | ₩29,842 | ₩29,762 | ₩29,815 | +0.09% | 14.6만 |
|---|
| 2026.02.23 | ₩29,829 | ₩29,840 | ₩29,802 | ₩29,802 | -0.09% | 9.3만 |
|---|
| 2026.02.20 | ₩29,815 | ₩29,842 | ₩29,802 | ₩29,829 | +0.04% | 6.9만 |
|---|
| 2026.02.19 | ₩29,802 | ₩29,829 | ₩29,775 | ₩29,802 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩29,815 | ₩29,856 | ₩29,801 | ₩29,806 | -0.03% | 6.1만 |
|---|
| 2026.02.17 | ₩29,815 | ₩29,815 | ₩29,762 | ₩29,802 | -0.04% | 6.3만 |
|---|
| 2026.02.13 | ₩29,815 | ₩29,829 | ₩29,762 | ₩29,762 | -0.18% | 10만 |
|---|
| 2026.02.12 | ₩29,789 | ₩29,829 | ₩29,775 | ₩29,802 | +0.04% | 9.8만 |
|---|
| 2026.02.11 | ₩29,802 | ₩29,815 | ₩29,762 | ₩29,789 | -0.04% | 9.9만 |
|---|
| 2026.02.10 | ₩29,789 | ₩29,815 | ₩29,789 | ₩29,815 | +0.09% | 6.7만 |
|---|
| 2026.02.09 | ₩29,815 | ₩29,815 | ₩29,782 | ₩29,802 | -0.04% | 10.7만 |
|---|
| 2026.02.06 | ₩29,762 | ₩29,801 | ₩29,754 | ₩29,782 | +0.07% | 6.4만 |
|---|
| 2026.02.05 | ₩29,829 | ₩29,829 | ₩29,748 | ₩29,762 | -0.22% | 10.1만 |
|---|
| 2026.02.04 | ₩29,722 | ₩29,802 | ₩29,722 | ₩29,789 | +0.23% | 19.3만 |
|---|
| 2026.02.03 | ₩29,748 | ₩29,802 | ₩29,735 | ₩29,775 | +0.09% | 10.4만 |
|---|
| 2026.02.02 | ₩29,815 | ₩29,815 | ₩29,748 | ₩29,789 | -0.09% | 9.3만 |
|---|
| 2026.01.30 | ₩29,882 | ₩29,909 | ₩29,876 | ₩29,900 | +0.06% | 15.3만 |
|---|
| 2026.01.29 | ₩29,936 | ₩29,936 | ₩29,849 | ₩29,889 | -0.16% | 10만 |
|---|
| 2026.01.28 | ₩29,949 | ₩29,976 | ₩29,940 | ₩29,956 | +0.02% | 12.4만 |
|---|
| 2026.01.27 | ₩29,976 | ₩29,990 | ₩29,949 | ₩29,949 | -0.09% | 7.9만 |
|---|
| 2026.01.26 | ₩29,923 | ₩29,976 | ₩29,923 | ₩29,949 | +0.09% | 12.3만 |
|---|
| 2026.01.23 | ₩29,923 | ₩29,976 | ₩29,923 | ₩29,943 | +0.07% | 14만 |
|---|
| 2026.01.22 | ₩29,970 | ₩29,976 | ₩29,949 | ₩29,964 | -0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩29,936 | ₩29,976 | ₩29,882 | ₩29,940 | +0.01% | 11.1만 |
|---|
| 2026.01.20 | ₩29,909 | ₩29,949 | ₩29,903 | ₩29,929 | +0.07% | 11.4만 |
|---|
| 2026.01.16 | ₩29,963 | ₩29,976 | ₩29,936 | ₩29,956 | -0.02% | 83.8만 |
|---|
| 2026.01.15 | ₩29,990 | ₩30,002 | ₩29,923 | ₩29,929 | -0.20% | 19.8만 |
|---|
| 2026.01.14 | ₩29,923 | ₩29,949 | ₩29,909 | ₩29,949 | +0.09% | 17.2만 |
|---|
| 2026.01.13 | ₩29,937 | ₩29,966 | ₩29,909 | ₩29,916 | -0.07% | 27.3만 |
|---|
| 2026.01.12 | ₩29,909 | ₩29,949 | ₩29,909 | ₩29,936 | +0.09% | 18만 |
|---|
| 2026.01.09 | ₩29,943 | ₩29,976 | ₩29,708 | ₩29,916 | -0.09% | 62.8만 |
|---|
| 2026.01.08 | ₩29,923 | ₩29,949 | ₩29,909 | ₩29,909 | -0.04% | 13.7만 |
|---|
| 2026.01.07 | ₩29,936 | ₩29,963 | ₩29,896 | ₩29,923 | -0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩29,949 | ₩29,976 | ₩29,936 | ₩29,943 | -0.02% | 107.4만 |
|---|
| 2026.01.05 | ₩29,882 | ₩29,976 | ₩29,882 | ₩29,943 | +0.20% | 18.9만 |
|---|
| 2026.01.02 | ₩29,909 | ₩29,936 | ₩29,882 | ₩29,882 | -0.09% | 10.8만 |
|---|
| 2025.12.31 | ₩29,923 | ₩29,955 | ₩29,896 | ₩29,909 | -0.04% | 14.2만 |
|---|
| 2025.12.30 | ₩29,869 | ₩29,923 | ₩29,869 | ₩29,909 | +0.13% | 38.9만 |
|---|
| 2025.12.29 | ₩29,909 | ₩29,909 | ₩29,849 | ₩29,896 | -0.04% | 19.9만 |
|---|
| 2025.12.26 | ₩29,909 | ₩29,923 | ₩29,842 | ₩29,856 | -0.18% | 12만 |
|---|
| 2025.12.24 | ₩29,856 | ₩29,882 | ₩29,842 | ₩29,876 | +0.07% | 52.2만 |
|---|
| 2025.12.23 | ₩29,829 | ₩29,869 | ₩29,815 | ₩29,829 | 0.00% | 59.8만 |
|---|
| 2025.12.22 | ₩29,869 | ₩29,869 | ₩29,809 | ₩29,833 | -0.12% | 45.5만 |
|---|
| 2025.12.19 | ₩29,882 | ₩29,882 | ₩29,829 | ₩29,869 | -0.04% | 40.9만 |
|---|
| 2025.12.18 | ₩30,003 | ₩30,016 | ₩29,952 | ₩29,994 | -0.03% | 18.4만 |
|---|
| 2025.12.17 | ₩29,924 | ₩29,976 | ₩29,923 | ₩29,963 | +0.13% | 9.7만 |
|---|
| 2025.12.16 | ₩29,909 | ₩29,990 | ₩29,909 | ₩29,970 | +0.20% | 5만 |
|---|
| 2025.12.15 | ₩29,936 | ₩29,963 | ₩29,909 | ₩29,943 | +0.02% | 9.5만 |
|---|
| 2025.12.12 | ₩29,923 | ₩29,963 | ₩29,882 | ₩29,936 | +0.04% | 7.5만 |
|---|
| 2025.12.11 | ₩29,963 | ₩29,963 | ₩29,909 | ₩29,909 | -0.18% | 6만 |
|---|
| 2025.12.10 | ₩29,896 | ₩29,990 | ₩29,896 | ₩29,949 | +0.18% | 13.5만 |
|---|
| 2025.12.09 | ₩29,896 | ₩29,923 | ₩29,869 | ₩29,869 | -0.09% | 16.8만 |
|---|
| 2025.12.08 | ₩29,896 | ₩29,936 | ₩29,856 | ₩29,882 | -0.04% | 10.8만 |
|---|
| 2025.12.05 | ₩29,923 | ₩29,937 | ₩29,896 | ₩29,923 | 0.00% | 7.9만 |
|---|
| 2025.12.04 | ₩29,936 | ₩29,936 | ₩29,882 | ₩29,923 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩29,869 | ₩29,936 | ₩29,869 | ₩29,916 | +0.16% | 8.7만 |
|---|
| 2025.12.02 | ₩29,909 | ₩29,909 | ₩29,815 | ₩29,882 | -0.09% | 10만 |
|---|
| 2025.12.01 | ₩29,735 | ₩29,869 | ₩29,735 | ₩29,842 | +0.36% | 8.8만 |
|---|
| 2025.11.28 | ₩30,016 | ₩30,016 | ₩29,996 | ₩30,016 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩30,016 | ₩30,030 | ₩29,963 | ₩30,026 | +0.03% | 6만 |
|---|
| 2025.11.25 | ₩29,963 | ₩30,030 | ₩29,949 | ₩30,003 | +0.13% | 12.7만 |
|---|
| 2025.11.24 | ₩29,923 | ₩29,963 | ₩29,912 | ₩29,936 | +0.04% | 83.1만 |
|---|
| 2025.11.21 | ₩29,869 | ₩29,936 | ₩29,842 | ₩29,923 | +0.18% | 7.7만 |
|---|
| 2025.11.20 | ₩29,882 | ₩29,949 | ₩29,829 | ₩29,833 | -0.17% | 5.3만 |
|---|
| 2025.11.19 | ₩29,815 | ₩29,896 | ₩29,815 | ₩29,862 | +0.16% | 4.6만 |
|---|
| 2025.11.18 | ₩29,802 | ₩29,869 | ₩29,789 | ₩29,846 | +0.15% | 5.8만 |
|---|
| 2025.11.17 | ₩29,869 | ₩29,882 | ₩29,815 | ₩29,823 | -0.15% | 8.1만 |
|---|
| 2025.11.14 | ₩29,829 | ₩29,909 | ₩29,829 | ₩29,881 | +0.18% | 21.9만 |
|---|
| 2025.11.13 | ₩29,882 | ₩30,030 | ₩29,842 | ₩29,842 | -0.13% | 6.9만 |
|---|
| 2025.11.12 | ₩29,923 | ₩29,976 | ₩29,896 | ₩29,896 | -0.09% | 6.1만 |
|---|
| 2025.11.11 | ₩29,923 | ₩30,006 | ₩29,923 | ₩29,949 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩29,909 | ₩29,976 | ₩29,909 | ₩29,923 | +0.04% | 10.1만 |
|---|
| 2025.11.07 | ₩29,896 | ₩29,936 | ₩29,856 | ₩29,929 | +0.11% | 7.4만 |
|---|
| 2025.11.06 | ₩29,923 | ₩29,923 | ₩29,849 | ₩29,909 | -0.04% | 6.4만 |
|---|
| 2025.11.05 | ₩29,869 | ₩29,909 | ₩29,862 | ₩29,896 | +0.09% | 8.1만 |
|---|
| 2025.11.04 | ₩29,842 | ₩29,882 | ₩29,829 | ₩29,845 | +0.01% | 4.4만 |
|---|
| 2025.11.03 | ₩29,949 | ₩29,949 | ₩29,856 | ₩29,858 | -0.30% | 4.4만 |
|---|
| 2025.10.31 | ₩30,110 | ₩30,137 | ₩30,057 | ₩30,057 | -0.18% | 6.4만 |
|---|
| 2025.10.30 | ₩30,070 | ₩30,110 | ₩30,057 | ₩30,083 | +0.04% | 10.4만 |
|---|
| 2025.10.29 | ₩30,124 | ₩30,142 | ₩30,037 | ₩30,077 | -0.16% | 4.6만 |
|---|
| 2025.10.28 | ₩30,132 | ₩30,150 | ₩30,110 | ₩30,137 | +0.02% | 39.7만 |
|---|
| 2025.10.27 | ₩30,191 | ₩30,191 | ₩30,128 | ₩30,177 | -0.04% | 8.8만 |
|---|
| 2025.10.24 | ₩30,097 | ₩30,137 | ₩30,097 | ₩30,130 | +0.11% | 5.4만 |
|---|
| 2025.10.23 | ₩30,110 | ₩30,110 | ₩30,057 | ₩30,110 | 0.00% | 8.9만 |
|---|
| 2025.10.22 | ₩30,057 | ₩30,083 | ₩30,016 | ₩30,083 | +0.09% | 7.1만 |
|---|
| 2025.10.21 | ₩30,120 | ₩30,120 | ₩30,053 | ₩30,097 | -0.08% | 5.2만 |
|---|
| 2025.10.20 | ₩30,083 | ₩30,137 | ₩30,083 | ₩30,104 | +0.07% | 9.2만 |
|---|
| 2025.10.17 | ₩30,003 | ₩30,093 | ₩30,003 | ₩30,083 | +0.27% | 5.3만 |
|---|
| 2025.10.16 | ₩30,030 | ₩30,043 | ₩29,963 | ₩30,027 | -0.01% | 5.5만 |
|---|
| 2025.10.15 | ₩30,057 | ₩30,083 | ₩30,016 | ₩30,050 | -0.02% | 5.5만 |
|---|
| 2025.10.14 | ₩29,963 | ₩30,082 | ₩29,963 | ₩30,037 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩29,976 | ₩30,038 | ₩29,962 | ₩30,016 | +0.13% | 4.3만 |
|---|
| 2025.10.10 | ₩29,963 | ₩29,990 | ₩29,856 | ₩29,896 | -0.22% | 5.2만 |
|---|