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 | ₩29,017 | ₩29,097 | ₩29,003 | ₩29,057 | +0.14% | 20.1만 |
| 2026.10.08 | ₩28,990 | ₩29,070 | ₩28,950 | ₩29,017 | +0.09% | 27.5만 |
| 2026.10.07 | ₩28,910 | ₩29,043 | ₩28,910 | ₩29,003 | +0.32% | 9.9만 |
| 2026.10.06 | ₩29,003 | ₩29,057 | ₩28,990 | ₩29,030 | +0.09% | 10.4만 |
| 2026.10.05 | ₩28,990 | ₩29,017 | ₩28,937 | ₩28,963 | -0.09% | 15.5만 |
| 2026.10.02 | ₩29,043 | ₩29,043 | ₩28,910 | ₩28,963 | -0.28% | 33.6만 |
| 2026.10.01 | ₩28,950 | ₩29,070 | ₩28,883 | ₩28,977 | +0.09% | 12.5만 |
| 2026.09.30 | ₩29,123 | ₩29,150 | ₩29,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,070 |
| -0.18% |
| 19만 |
| 2026.09.29 | ₩29,110 | ₩29,137 | ₩29,030 | ₩29,097 | -0.05% | 20.8만 |
|---|
| 2026.09.28 | ₩29,110 | ₩29,123 | ₩29,057 | ₩29,083 | -0.09% | 9.3만 |
|---|
| 2026.09.25 | ₩29,190 | ₩29,190 | ₩29,083 | ₩29,110 | -0.27% | 14.9만 |
|---|
| 2026.09.24 | ₩29,163 | ₩29,163 | ₩29,110 | ₩29,117 | -0.16% | 19.6만 |
|---|
| 2026.09.23 | ₩29,150 | ₩29,227 | ₩29,123 | ₩29,143 | -0.02% | 10.7만 |
|---|
| 2026.09.22 | ₩29,143 | ₩29,177 | ₩29,130 | ₩29,177 | +0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩29,189 | ₩29,190 | ₩29,163 | ₩29,163 | -0.09% | 5.5만 |
|---|
| 2026.09.18 | ₩29,150 | ₩29,157 | ₩29,110 | ₩29,150 | 0.00% | 6.3만 |
|---|
| 2026.09.17 | ₩29,177 | ₩29,190 | ₩29,123 | ₩29,150 | -0.09% | 14.1만 |
|---|
| 2026.09.16 | ₩29,177 | ₩29,257 | ₩29,111 | ₩29,117 | -0.21% | 19.5만 |
|---|
| 2026.09.15 | ₩29,177 | ₩29,230 | ₩29,110 | ₩29,150 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩29,110 | ₩29,177 | ₩29,110 | ₩29,163 | +0.18% | 18.4만 |
|---|
| 2026.09.11 | ₩29,163 | ₩29,217 | ₩29,163 | ₩29,170 | +0.02% | 7.1만 |
|---|
| 2026.09.10 | ₩29,163 | ₩29,190 | ₩29,137 | ₩29,157 | -0.02% | 9.8만 |
|---|
| 2026.09.09 | ₩29,177 | ₩29,217 | ₩29,177 | ₩29,203 | +0.09% | 8.7만 |
|---|
| 2026.09.08 | ₩29,217 | ₩29,217 | ₩29,177 | ₩29,183 | -0.11% | 11.4만 |
|---|
| 2026.09.04 | ₩29,203 | ₩29,230 | ₩29,177 | ₩29,190 | -0.05% | 12.6만 |
|---|
| 2026.09.03 | ₩29,257 | ₩29,257 | ₩29,190 | ₩29,203 | -0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩29,177 | ₩29,242 | ₩29,177 | ₩29,190 | +0.05% | 11.1만 |
|---|
| 2026.09.01 | ₩29,230 | ₩29,350 | ₩29,177 | ₩29,217 | -0.05% | 37.4만 |
|---|
| 2026.08.31 | ₩29,377 | ₩29,390 | ₩29,324 | ₩29,357 | -0.07% | 9.2만 |
|---|
| 2026.08.28 | ₩29,404 | ₩29,404 | ₩29,357 | ₩29,370 | -0.11% | 4.4만 |
|---|
| 2026.08.27 | ₩29,337 | ₩29,390 | ₩29,324 | ₩29,384 | +0.16% | 7.1만 |
|---|
| 2026.08.26 | ₩29,390 | ₩29,390 | ₩29,342 | ₩29,370 | -0.07% | 8.2만 |
|---|
| 2026.08.25 | ₩29,350 | ₩29,390 | ₩29,350 | ₩29,364 | +0.05% | 8.1만 |
|---|
| 2026.08.24 | ₩29,364 | ₩29,377 | ₩29,324 | ₩29,377 | +0.05% | 15.9만 |
|---|
| 2026.08.21 | ₩29,310 | ₩29,350 | ₩29,310 | ₩29,344 | +0.11% | 12.1만 |
|---|
| 2026.08.20 | ₩29,337 | ₩29,364 | ₩29,285 | ₩29,310 | -0.09% | 10.3만 |
|---|
| 2026.08.19 | ₩29,310 | ₩29,390 | ₩29,310 | ₩29,350 | +0.14% | 11.4만 |
|---|
| 2026.08.18 | ₩29,257 | ₩29,337 | ₩29,257 | ₩29,337 | +0.27% | 11.3만 |
|---|
| 2026.08.17 | ₩29,324 | ₩29,337 | ₩29,270 | ₩29,290 | -0.11% | 17.4만 |
|---|
| 2026.08.14 | ₩29,324 | ₩29,324 | ₩29,284 | ₩29,297 | -0.09% | 13.6만 |
|---|
| 2026.08.13 | ₩29,297 | ₩29,324 | ₩29,270 | ₩29,310 | +0.05% | 8.9만 |
|---|
| 2026.08.12 | ₩29,270 | ₩29,324 | ₩29,270 | ₩29,297 | +0.09% | 10.4만 |
|---|
| 2026.08.11 | ₩29,297 | ₩29,337 | ₩29,284 | ₩29,310 | +0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩29,337 | ₩29,337 | ₩29,257 | ₩29,310 | -0.09% | 7.2만 |
|---|
| 2026.08.07 | ₩29,270 | ₩29,364 | ₩29,270 | ₩29,310 | +0.14% | 16.5만 |
|---|
| 2026.08.06 | ₩29,284 | ₩29,365 | ₩29,246 | ₩29,270 | -0.05% | 14만 |
|---|
| 2026.08.05 | ₩29,270 | ₩29,297 | ₩29,257 | ₩29,297 | +0.09% | 10.9만 |
|---|
| 2026.08.04 | ₩29,243 | ₩29,350 | ₩29,238 | ₩29,257 | +0.05% | 21.1만 |
|---|
| 2026.08.03 | ₩29,257 | ₩29,390 | ₩29,230 | ₩29,243 | -0.05% | 36.1만 |
|---|
| 2026.07.31 | ₩29,350 | ₩29,442 | ₩29,326 | ₩29,384 | +0.11% | 11.3만 |
|---|
| 2026.07.30 | ₩29,337 | ₩29,417 | ₩29,337 | ₩29,370 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩29,364 | ₩29,457 | ₩29,310 | ₩29,364 | 0.00% | 15.1만 |
|---|
| 2026.07.28 | ₩29,364 | ₩29,457 | ₩29,317 | ₩29,350 | -0.05% | 10.5만 |
|---|
| 2026.07.27 | ₩29,270 | ₩29,364 | ₩29,270 | ₩29,337 | +0.23% | 14.6만 |
|---|
| 2026.07.24 | ₩29,337 | ₩29,350 | ₩29,310 | ₩29,337 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩29,364 | ₩29,364 | ₩29,310 | ₩29,317 | -0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩29,350 | ₩29,444 | ₩29,310 | ₩29,390 | +0.14% | 18.5만 |
|---|
| 2026.07.21 | ₩29,337 | ₩29,390 | ₩29,337 | ₩29,364 | +0.09% | 11.7만 |
|---|
| 2026.07.20 | ₩29,310 | ₩29,364 | ₩29,310 | ₩29,364 | +0.18% | 9.8만 |
|---|
| 2026.07.17 | ₩29,377 | ₩29,430 | ₩29,337 | ₩29,350 | -0.09% | 10.2만 |
|---|
| 2026.07.16 | ₩29,324 | ₩29,417 | ₩29,324 | ₩29,397 | +0.25% | 20.5만 |
|---|
| 2026.07.15 | ₩29,324 | ₩29,404 | ₩29,324 | ₩29,404 | +0.27% | 10.9만 |
|---|
| 2026.07.14 | ₩29,317 | ₩29,390 | ₩29,317 | ₩29,364 | +0.16% | 6.6만 |
|---|
| 2026.07.13 | ₩29,310 | ₩29,348 | ₩29,290 | ₩29,304 | -0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩29,390 | ₩29,390 | ₩29,310 | ₩29,317 | -0.25% | 8.3만 |
|---|
| 2026.07.09 | ₩29,377 | ₩29,377 | ₩29,324 | ₩29,337 | -0.14% | 7.9만 |
|---|
| 2026.07.08 | ₩29,310 | ₩29,390 | ₩29,284 | ₩29,324 | +0.05% | 21만 |
|---|
| 2026.07.07 | ₩29,364 | ₩29,457 | ₩29,324 | ₩29,350 | -0.05% | 17.5만 |
|---|
| 2026.07.06 | ₩29,364 | ₩29,537 | ₩29,350 | ₩29,370 | +0.02% | 16만 |
|---|
| 2026.07.02 | ₩29,350 | ₩29,390 | ₩29,324 | ₩29,350 | 0.00% | 18.3만 |
|---|
| 2026.07.01 | ₩29,350 | ₩29,350 | ₩29,243 | ₩29,324 | -0.09% | 11.2만 |
|---|
| 2026.06.30 | ₩29,510 | ₩29,533 | ₩29,417 | ₩29,470 | -0.14% | 9만 |
|---|
| 2026.06.29 | ₩29,457 | ₩29,457 | ₩29,417 | ₩29,437 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩29,430 | ₩29,457 | ₩29,410 | ₩29,417 | -0.05% | 9.2만 |
|---|
| 2026.06.25 | ₩29,404 | ₩29,457 | ₩29,377 | ₩29,404 | 0.00% | 7.1만 |
|---|
| 2026.06.24 | ₩29,470 | ₩29,470 | ₩29,404 | ₩29,404 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩29,417 | ₩29,442 | ₩29,390 | ₩29,417 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩29,444 | ₩29,444 | ₩29,350 | ₩29,424 | -0.07% | 19.8만 |
|---|
| 2026.06.18 | ₩29,417 | ₩29,444 | ₩29,390 | ₩29,424 | +0.02% | 52.6만 |
|---|
| 2026.06.17 | ₩29,470 | ₩29,470 | ₩29,370 | ₩29,377 | -0.32% | 9.9만 |
|---|
| 2026.06.16 | ₩29,390 | ₩29,417 | ₩29,390 | ₩29,417 | +0.09% | 11.4만 |
|---|
| 2026.06.15 | ₩29,430 | ₩29,437 | ₩29,390 | ₩29,410 | -0.07% | 18.8만 |
|---|
| 2026.06.12 | ₩29,284 | ₩29,417 | ₩29,284 | ₩29,390 | +0.36% | 15.1만 |
|---|
| 2026.06.11 | ₩29,364 | ₩29,390 | ₩29,344 | ₩29,370 | +0.02% | 31.8만 |
|---|
| 2026.06.10 | ₩29,671 | ₩29,671 | ₩29,324 | ₩29,350 | -1.08% | 9.4만 |
|---|
| 2026.06.09 | ₩29,364 | ₩29,417 | ₩29,350 | ₩29,384 | +0.07% | 6.6만 |
|---|
| 2026.06.08 | ₩29,377 | ₩29,482 | ₩29,364 | ₩29,370 | -0.02% | 6.4만 |
|---|
| 2026.06.05 | ₩29,417 | ₩29,417 | ₩29,350 | ₩29,364 | -0.18% | 145.7만 |
|---|
| 2026.06.04 | ₩29,390 | ₩29,420 | ₩29,364 | ₩29,404 | +0.05% | 7.6만 |
|---|
| 2026.06.03 | ₩29,390 | ₩29,390 | ₩29,350 | ₩29,364 | -0.09% | 9.7만 |
|---|
| 2026.06.02 | ₩29,414 | ₩29,414 | ₩29,350 | ₩29,390 | -0.08% | 12.4만 |
|---|
| 2026.06.01 | ₩29,430 | ₩29,450 | ₩29,364 | ₩29,417 | -0.05% | 17.2만 |
|---|
| 2026.05.29 | ₩29,564 | ₩29,577 | ₩29,510 | ₩29,564 | 0.00% | 156.8만 |
|---|
| 2026.05.28 | ₩29,591 | ₩29,591 | ₩29,530 | ₩29,550 | -0.14% | 5.7만 |
|---|
| 2026.05.27 | ₩29,550 | ₩29,577 | ₩29,537 | ₩29,564 | +0.05% | 6.6만 |
|---|
| 2026.05.26 | ₩29,550 | ₩29,631 | ₩29,524 | ₩29,550 | 0.00% | 10.5만 |
|---|
| 2026.05.22 | ₩29,591 | ₩29,591 | ₩29,501 | ₩29,550 | -0.14% | 4.6만 |
|---|
| 2026.05.21 | ₩29,470 | ₩29,577 | ₩29,457 | ₩29,510 | +0.14% | 12.5만 |
|---|
| 2026.05.20 | ₩29,510 | ₩29,564 | ₩29,504 | ₩29,564 | +0.18% | 14.8만 |
|---|
| 2026.05.19 | ₩29,404 | ₩29,484 | ₩29,404 | ₩29,470 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩29,470 | ₩29,497 | ₩29,445 | ₩29,490 | +0.07% | 6.4만 |
|---|
| 2026.05.15 | ₩29,484 | ₩29,497 | ₩29,430 | ₩29,470 | -0.05% | 6.8만 |
|---|
| 2026.05.14 | ₩29,470 | ₩29,537 | ₩29,470 | ₩29,470 | 0.00% | 8.7만 |
|---|
| 2026.05.13 | ₩29,470 | ₩29,524 | ₩29,464 | ₩29,517 | +0.16% | 10.2만 |
|---|
| 2026.05.12 | ₩29,497 | ₩29,497 | ₩29,417 | ₩29,477 | -0.07% | 4.9만 |
|---|
| 2026.05.11 | ₩29,457 | ₩29,510 | ₩29,457 | ₩29,484 | +0.09% | 9만 |
|---|
| 2026.05.08 | ₩29,537 | ₩29,537 | ₩29,457 | ₩29,524 | -0.05% | 5.7만 |
|---|
| 2026.05.07 | ₩29,470 | ₩29,529 | ₩29,430 | ₩29,464 | -0.02% | 8.2만 |
|---|
| 2026.05.06 | ₩29,457 | ₩29,510 | ₩29,444 | ₩29,490 | +0.11% | 6.2만 |
|---|
| 2026.05.05 | ₩29,484 | ₩29,497 | ₩29,444 | ₩29,444 | -0.14% | 6.9만 |
|---|
| 2026.05.04 | ₩29,424 | ₩29,457 | ₩29,390 | ₩29,437 | +0.05% | 9.2만 |
|---|
| 2026.05.01 | ₩29,484 | ₩29,524 | ₩29,457 | ₩29,484 | 0.00% | 6.8만 |
|---|
| 2026.04.30 | ₩29,591 | ₩29,604 | ₩29,550 | ₩29,597 | +0.02% | 9.5만 |
|---|
| 2026.04.29 | ₩29,577 | ₩29,591 | ₩29,512 | ₩29,544 | -0.11% | 6.8만 |
|---|
| 2026.04.28 | ₩29,604 | ₩29,617 | ₩29,577 | ₩29,597 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩29,617 | ₩29,631 | ₩29,591 | ₩29,617 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩29,577 | ₩29,631 | ₩29,537 | ₩29,631 | +0.18% | 5.4만 |
|---|
| 2026.04.23 | ₩29,577 | ₩29,591 | ₩29,510 | ₩29,550 | -0.09% | 6.8만 |
|---|
| 2026.04.22 | ₩29,591 | ₩29,591 | ₩29,550 | ₩29,564 | -0.09% | 9.5만 |
|---|
| 2026.04.21 | ₩29,604 | ₩29,604 | ₩29,510 | ₩29,530 | -0.25% | 13.9만 |
|---|
| 2026.04.20 | ₩29,577 | ₩29,577 | ₩29,537 | ₩29,571 | -0.02% | 4.5만 |
|---|
| 2026.04.17 | ₩29,611 | ₩29,631 | ₩29,510 | ₩29,577 | -0.11% | 16.8만 |
|---|
| 2026.04.16 | ₩29,564 | ₩29,584 | ₩29,470 | ₩29,537 | -0.09% | 94.6만 |
|---|
| 2026.04.15 | ₩29,550 | ₩29,604 | ₩29,510 | ₩29,544 | -0.02% | 14만 |
|---|
| 2026.04.14 | ₩29,564 | ₩29,617 | ₩29,544 | ₩29,603 | +0.13% | 9.5만 |
|---|
| 2026.04.13 | ₩29,457 | ₩29,550 | ₩29,457 | ₩29,528 | +0.24% | 5.6만 |
|---|
| 2026.04.10 | ₩29,564 | ₩29,564 | ₩29,457 | ₩29,504 | -0.20% | 6.4만 |
|---|
| 2026.04.09 | ₩29,497 | ₩29,564 | ₩29,470 | ₩29,537 | +0.14% | 8.3만 |
|---|
| 2026.04.08 | ₩29,550 | ₩29,631 | ₩29,476 | ₩29,510 | -0.14% | 10.8만 |
|---|
| 2026.04.07 | ₩29,444 | ₩29,457 | ₩29,380 | ₩29,430 | -0.05% | 12.5만 |
|---|
| 2026.04.06 | ₩29,430 | ₩29,444 | ₩29,404 | ₩29,418 | -0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩29,330 | ₩29,470 | ₩29,324 | ₩29,404 | +0.25% | 6.3만 |
|---|
| 2026.04.01 | ₩29,297 | ₩29,417 | ₩29,297 | ₩29,350 | +0.18% | 9.5만 |
|---|
| 2026.03.31 | ₩29,444 | ₩29,564 | ₩29,444 | ₩29,537 | +0.32% | 8.5만 |
|---|
| 2026.03.30 | ₩29,497 | ₩29,524 | ₩29,377 | ₩29,417 | -0.27% | 5.4만 |
|---|
| 2026.03.27 | ₩29,444 | ₩29,444 | ₩29,377 | ₩29,404 | -0.14% | 6.1만 |
|---|
| 2026.03.26 | ₩29,444 | ₩29,490 | ₩29,364 | ₩29,390 | -0.18% | 7.7만 |
|---|
| 2026.03.25 | ₩29,484 | ₩29,591 | ₩29,484 | ₩29,497 | +0.05% | 6.2만 |
|---|
| 2026.03.24 | ₩29,444 | ₩29,510 | ₩29,404 | ₩29,430 | -0.05% | 15.2만 |
|---|
| 2026.03.23 | ₩29,497 | ₩29,537 | ₩29,410 | ₩29,444 | -0.18% | 15.1만 |
|---|
| 2026.03.20 | ₩29,497 | ₩29,497 | ₩29,364 | ₩29,364 | -0.45% | 16.8만 |
|---|
| 2026.03.19 | ₩29,404 | ₩29,537 | ₩29,404 | ₩29,510 | +0.36% | 29.1만 |
|---|
| 2026.03.18 | ₩29,497 | ₩29,524 | ₩29,444 | ₩29,450 | -0.16% | 5.9만 |
|---|
| 2026.03.17 | ₩29,497 | ₩29,530 | ₩29,470 | ₩29,524 | +0.09% | 4만 |
|---|
| 2026.03.16 | ₩29,470 | ₩29,524 | ₩29,470 | ₩29,477 | +0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩29,484 | ₩29,505 | ₩29,404 | ₩29,437 | -0.16% | 8만 |
|---|
| 2026.03.12 | ₩29,510 | ₩29,510 | ₩29,417 | ₩29,444 | -0.23% | 23.7만 |
|---|
| 2026.03.11 | ₩29,524 | ₩29,526 | ₩29,450 | ₩29,484 | -0.14% | 6.1만 |
|---|
| 2026.03.10 | ₩29,577 | ₩29,591 | ₩29,497 | ₩29,497 | -0.27% | 8.6만 |
|---|
| 2026.03.09 | ₩29,390 | ₩29,564 | ₩29,390 | ₩29,564 | +0.59% | 8.5만 |
|---|
| 2026.03.06 | ₩29,484 | ₩29,537 | ₩29,444 | ₩29,497 | +0.05% | 10.6만 |
|---|
| 2026.03.05 | ₩29,537 | ₩29,564 | ₩29,497 | ₩29,524 | -0.05% | 9.3만 |
|---|
| 2026.03.04 | ₩29,564 | ₩29,604 | ₩29,564 | ₩29,568 | +0.01% | 9.5만 |
|---|
| 2026.03.03 | ₩29,510 | ₩29,584 | ₩29,485 | ₩29,538 | +0.09% | 11만 |
|---|
| 2026.03.02 | ₩29,524 | ₩29,584 | ₩29,524 | ₩29,564 | +0.14% | 10.7만 |
|---|
| 2026.02.27 | ₩29,697 | ₩29,711 | ₩29,671 | ₩29,671 | -0.09% | 10.9만 |
|---|
| 2026.02.26 | ₩29,737 | ₩29,737 | ₩29,671 | ₩29,697 | -0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩29,737 | ₩29,737 | ₩29,684 | ₩29,711 | -0.09% | 4.3만 |
|---|
| 2026.02.24 | ₩29,671 | ₩29,724 | ₩29,644 | ₩29,697 | +0.09% | 14.6만 |
|---|
| 2026.02.23 | ₩29,711 | ₩29,721 | ₩29,684 | ₩29,684 | -0.09% | 9.3만 |
|---|
| 2026.02.20 | ₩29,697 | ₩29,724 | ₩29,684 | ₩29,711 | +0.04% | 6.9만 |
|---|
| 2026.02.19 | ₩29,684 | ₩29,711 | ₩29,657 | ₩29,684 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩29,697 | ₩29,737 | ₩29,683 | ₩29,688 | -0.03% | 6.1만 |
|---|
| 2026.02.17 | ₩29,697 | ₩29,697 | ₩29,644 | ₩29,684 | -0.04% | 6.3만 |
|---|
| 2026.02.13 | ₩29,697 | ₩29,711 | ₩29,644 | ₩29,644 | -0.18% | 10만 |
|---|
| 2026.02.12 | ₩29,671 | ₩29,711 | ₩29,657 | ₩29,684 | +0.04% | 9.8만 |
|---|
| 2026.02.11 | ₩29,684 | ₩29,697 | ₩29,644 | ₩29,671 | -0.04% | 9.9만 |
|---|
| 2026.02.10 | ₩29,671 | ₩29,697 | ₩29,671 | ₩29,697 | +0.09% | 6.7만 |
|---|
| 2026.02.09 | ₩29,697 | ₩29,697 | ₩29,664 | ₩29,684 | -0.04% | 10.7만 |
|---|
| 2026.02.06 | ₩29,644 | ₩29,683 | ₩29,636 | ₩29,664 | +0.07% | 6.4만 |
|---|
| 2026.02.05 | ₩29,711 | ₩29,711 | ₩29,631 | ₩29,644 | -0.22% | 10.1만 |
|---|
| 2026.02.04 | ₩29,604 | ₩29,684 | ₩29,604 | ₩29,671 | +0.23% | 19.3만 |
|---|
| 2026.02.03 | ₩29,631 | ₩29,684 | ₩29,617 | ₩29,657 | +0.09% | 10.4만 |
|---|
| 2026.02.02 | ₩29,697 | ₩29,697 | ₩29,631 | ₩29,671 | -0.09% | 9.3만 |
|---|
| 2026.01.30 | ₩29,764 | ₩29,791 | ₩29,757 | ₩29,781 | +0.06% | 15.3만 |
|---|
| 2026.01.29 | ₩29,817 | ₩29,817 | ₩29,731 | ₩29,771 | -0.16% | 10만 |
|---|
| 2026.01.28 | ₩29,831 | ₩29,857 | ₩29,821 | ₩29,837 | +0.02% | 12.4만 |
|---|
| 2026.01.27 | ₩29,857 | ₩29,871 | ₩29,831 | ₩29,831 | -0.09% | 7.9만 |
|---|
| 2026.01.26 | ₩29,804 | ₩29,857 | ₩29,804 | ₩29,831 | +0.09% | 12.3만 |
|---|
| 2026.01.23 | ₩29,804 | ₩29,857 | ₩29,804 | ₩29,824 | +0.07% | 14만 |
|---|
| 2026.01.22 | ₩29,851 | ₩29,857 | ₩29,831 | ₩29,845 | -0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩29,817 | ₩29,857 | ₩29,764 | ₩29,821 | +0.01% | 11.1만 |
|---|
| 2026.01.20 | ₩29,791 | ₩29,831 | ₩29,784 | ₩29,811 | +0.07% | 11.4만 |
|---|
| 2026.01.16 | ₩29,844 | ₩29,857 | ₩29,817 | ₩29,837 | -0.02% | 83.8만 |
|---|
| 2026.01.15 | ₩29,871 | ₩29,883 | ₩29,804 | ₩29,811 | -0.20% | 19.8만 |
|---|
| 2026.01.14 | ₩29,804 | ₩29,831 | ₩29,791 | ₩29,831 | +0.09% | 17.2만 |
|---|
| 2026.01.13 | ₩29,819 | ₩29,847 | ₩29,791 | ₩29,797 | -0.07% | 27.3만 |
|---|
| 2026.01.12 | ₩29,791 | ₩29,831 | ₩29,791 | ₩29,817 | +0.09% | 18만 |
|---|
| 2026.01.09 | ₩29,824 | ₩29,857 | ₩29,591 | ₩29,797 | -0.09% | 62.8만 |
|---|
| 2026.01.08 | ₩29,804 | ₩29,831 | ₩29,791 | ₩29,791 | -0.04% | 13.7만 |
|---|
| 2026.01.07 | ₩29,817 | ₩29,844 | ₩29,777 | ₩29,804 | -0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩29,831 | ₩29,857 | ₩29,817 | ₩29,824 | -0.02% | 107.4만 |
|---|
| 2026.01.05 | ₩29,764 | ₩29,857 | ₩29,764 | ₩29,824 | +0.20% | 18.9만 |
|---|
| 2026.01.02 | ₩29,791 | ₩29,817 | ₩29,764 | ₩29,764 | -0.09% | 10.8만 |
|---|
| 2025.12.31 | ₩29,804 | ₩29,836 | ₩29,777 | ₩29,791 | -0.04% | 14.2만 |
|---|
| 2025.12.30 | ₩29,751 | ₩29,804 | ₩29,751 | ₩29,791 | +0.13% | 38.9만 |
|---|
| 2025.12.29 | ₩29,791 | ₩29,791 | ₩29,731 | ₩29,777 | -0.04% | 19.9만 |
|---|
| 2025.12.26 | ₩29,791 | ₩29,804 | ₩29,724 | ₩29,737 | -0.18% | 12만 |
|---|
| 2025.12.24 | ₩29,737 | ₩29,764 | ₩29,724 | ₩29,757 | +0.07% | 52.2만 |
|---|
| 2025.12.23 | ₩29,711 | ₩29,751 | ₩29,697 | ₩29,711 | 0.00% | 59.8만 |
|---|
| 2025.12.22 | ₩29,751 | ₩29,751 | ₩29,691 | ₩29,715 | -0.12% | 45.5만 |
|---|
| 2025.12.19 | ₩29,764 | ₩29,764 | ₩29,711 | ₩29,751 | -0.04% | 40.9만 |
|---|
| 2025.12.18 | ₩29,884 | ₩29,898 | ₩29,833 | ₩29,875 | -0.03% | 18.4만 |
|---|
| 2025.12.17 | ₩29,805 | ₩29,857 | ₩29,804 | ₩29,844 | +0.13% | 9.7만 |
|---|
| 2025.12.16 | ₩29,791 | ₩29,871 | ₩29,791 | ₩29,851 | +0.20% | 5만 |
|---|
| 2025.12.15 | ₩29,817 | ₩29,844 | ₩29,791 | ₩29,824 | +0.02% | 9.5만 |
|---|
| 2025.12.12 | ₩29,804 | ₩29,844 | ₩29,764 | ₩29,817 | +0.04% | 7.5만 |
|---|
| 2025.12.11 | ₩29,844 | ₩29,844 | ₩29,791 | ₩29,791 | -0.18% | 6만 |
|---|
| 2025.12.10 | ₩29,777 | ₩29,871 | ₩29,777 | ₩29,831 | +0.18% | 13.5만 |
|---|
| 2025.12.09 | ₩29,777 | ₩29,804 | ₩29,751 | ₩29,751 | -0.09% | 16.8만 |
|---|
| 2025.12.08 | ₩29,777 | ₩29,817 | ₩29,737 | ₩29,764 | -0.04% | 10.8만 |
|---|
| 2025.12.05 | ₩29,804 | ₩29,819 | ₩29,777 | ₩29,804 | 0.00% | 7.9만 |
|---|
| 2025.12.04 | ₩29,817 | ₩29,817 | ₩29,764 | ₩29,804 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩29,751 | ₩29,817 | ₩29,751 | ₩29,797 | +0.16% | 8.7만 |
|---|
| 2025.12.02 | ₩29,791 | ₩29,791 | ₩29,697 | ₩29,764 | -0.09% | 10만 |
|---|
| 2025.12.01 | ₩29,617 | ₩29,751 | ₩29,617 | ₩29,724 | +0.36% | 8.8만 |
|---|
| 2025.11.28 | ₩29,898 | ₩29,898 | ₩29,877 | ₩29,898 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩29,898 | ₩29,911 | ₩29,844 | ₩29,907 | +0.03% | 6만 |
|---|
| 2025.11.25 | ₩29,844 | ₩29,911 | ₩29,831 | ₩29,884 | +0.13% | 12.7만 |
|---|
| 2025.11.24 | ₩29,804 | ₩29,844 | ₩29,793 | ₩29,817 | +0.04% | 83.1만 |
|---|
| 2025.11.21 | ₩29,751 | ₩29,817 | ₩29,724 | ₩29,804 | +0.18% | 7.7만 |
|---|
| 2025.11.20 | ₩29,764 | ₩29,831 | ₩29,711 | ₩29,715 | -0.17% | 5.3만 |
|---|
| 2025.11.19 | ₩29,697 | ₩29,777 | ₩29,697 | ₩29,744 | +0.16% | 4.6만 |
|---|
| 2025.11.18 | ₩29,684 | ₩29,751 | ₩29,671 | ₩29,728 | +0.15% | 5.8만 |
|---|
| 2025.11.17 | ₩29,751 | ₩29,764 | ₩29,697 | ₩29,705 | -0.15% | 8.1만 |
|---|
| 2025.11.14 | ₩29,711 | ₩29,791 | ₩29,711 | ₩29,763 | +0.18% | 21.9만 |
|---|
| 2025.11.13 | ₩29,764 | ₩29,911 | ₩29,724 | ₩29,724 | -0.13% | 6.9만 |
|---|
| 2025.11.12 | ₩29,804 | ₩29,857 | ₩29,777 | ₩29,777 | -0.09% | 6.1만 |
|---|
| 2025.11.11 | ₩29,804 | ₩29,887 | ₩29,804 | ₩29,831 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩29,791 | ₩29,857 | ₩29,791 | ₩29,804 | +0.04% | 10.1만 |
|---|
| 2025.11.07 | ₩29,777 | ₩29,817 | ₩29,737 | ₩29,811 | +0.11% | 7.4만 |
|---|
| 2025.11.06 | ₩29,804 | ₩29,804 | ₩29,731 | ₩29,791 | -0.04% | 6.4만 |
|---|
| 2025.11.05 | ₩29,751 | ₩29,791 | ₩29,744 | ₩29,777 | +0.09% | 8.1만 |
|---|
| 2025.11.04 | ₩29,724 | ₩29,764 | ₩29,711 | ₩29,727 | +0.01% | 4.4만 |
|---|
| 2025.11.03 | ₩29,831 | ₩29,831 | ₩29,737 | ₩29,740 | -0.30% | 4.4만 |
|---|
| 2025.10.31 | ₩29,991 | ₩30,018 | ₩29,938 | ₩29,938 | -0.18% | 6.4만 |
|---|
| 2025.10.30 | ₩29,951 | ₩29,991 | ₩29,938 | ₩29,964 | +0.04% | 10.4만 |
|---|
| 2025.10.29 | ₩30,004 | ₩30,023 | ₩29,918 | ₩29,958 | -0.16% | 4.6만 |
|---|
| 2025.10.28 | ₩30,012 | ₩30,031 | ₩29,991 | ₩30,018 | +0.02% | 39.7만 |
|---|
| 2025.10.27 | ₩30,071 | ₩30,071 | ₩30,008 | ₩30,058 | -0.04% | 8.8만 |
|---|
| 2025.10.24 | ₩29,978 | ₩30,018 | ₩29,978 | ₩30,011 | +0.11% | 5.4만 |
|---|
| 2025.10.23 | ₩29,991 | ₩29,991 | ₩29,938 | ₩29,991 | 0.00% | 8.9만 |
|---|
| 2025.10.22 | ₩29,938 | ₩29,964 | ₩29,898 | ₩29,964 | +0.09% | 7.1만 |
|---|
| 2025.10.21 | ₩30,000 | ₩30,000 | ₩29,934 | ₩29,978 | -0.08% | 5.2만 |
|---|
| 2025.10.20 | ₩29,964 | ₩30,018 | ₩29,964 | ₩29,984 | +0.07% | 9.2만 |
|---|
| 2025.10.17 | ₩29,884 | ₩29,974 | ₩29,884 | ₩29,964 | +0.27% | 5.3만 |
|---|
| 2025.10.16 | ₩29,911 | ₩29,924 | ₩29,844 | ₩29,908 | -0.01% | 5.5만 |
|---|
| 2025.10.15 | ₩29,938 | ₩29,964 | ₩29,898 | ₩29,931 | -0.02% | 5.5만 |
|---|
| 2025.10.14 | ₩29,844 | ₩29,963 | ₩29,844 | ₩29,918 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩29,857 | ₩29,919 | ₩29,843 | ₩29,898 | +0.13% | 4.3만 |
|---|
| 2025.10.10 | ₩29,844 | ₩29,871 | ₩29,737 | ₩29,777 | -0.22% | 5.2만 |
|---|