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 | ₩29,075 | ₩29,155 | ₩29,061 | ₩29,115 | +0.14% | 20.1만 |
| 2026.10.08 | ₩29,048 | ₩29,128 | ₩29,008 | ₩29,075 | +0.09% | 27.5만 |
| 2026.10.07 | ₩28,968 | ₩29,101 | ₩28,968 | ₩29,061 | +0.32% | 9.9만 |
| 2026.10.06 | ₩29,061 | ₩29,115 | ₩29,048 | ₩29,088 | +0.09% | 10.4만 |
| 2026.10.05 | ₩29,048 | ₩29,075 | ₩28,994 | ₩29,021 | -0.09% | 15.5만 |
| 2026.10.02 | ₩29,101 | ₩29,101 | ₩28,968 | ₩29,021 | -0.28% | 33.6만 |
| 2026.10.01 | ₩29,008 | ₩29,128 | ₩28,941 | ₩29,035 | +0.09% | 12.5만 |
| 2026.09.30 | ₩29,182 | ₩29,208 | ₩29,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,128 |
| -0.18% |
| 19만 |
| 2026.09.29 | ₩29,168 | ₩29,195 | ₩29,088 | ₩29,155 | -0.05% | 20.8만 |
|---|
| 2026.09.28 | ₩29,168 | ₩29,182 | ₩29,115 | ₩29,142 | -0.09% | 9.3만 |
|---|
| 2026.09.25 | ₩29,249 | ₩29,249 | ₩29,142 | ₩29,168 | -0.27% | 14.9만 |
|---|
| 2026.09.24 | ₩29,222 | ₩29,222 | ₩29,168 | ₩29,175 | -0.16% | 19.6만 |
|---|
| 2026.09.23 | ₩29,208 | ₩29,286 | ₩29,182 | ₩29,202 | -0.02% | 10.7만 |
|---|
| 2026.09.22 | ₩29,202 | ₩29,235 | ₩29,188 | ₩29,235 | +0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩29,247 | ₩29,249 | ₩29,222 | ₩29,222 | -0.09% | 5.5만 |
|---|
| 2026.09.18 | ₩29,208 | ₩29,215 | ₩29,168 | ₩29,208 | 0.00% | 6.3만 |
|---|
| 2026.09.17 | ₩29,235 | ₩29,249 | ₩29,182 | ₩29,208 | -0.09% | 14.1만 |
|---|
| 2026.09.16 | ₩29,235 | ₩29,315 | ₩29,170 | ₩29,175 | -0.21% | 19.5만 |
|---|
| 2026.09.15 | ₩29,235 | ₩29,289 | ₩29,168 | ₩29,208 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩29,168 | ₩29,235 | ₩29,168 | ₩29,222 | +0.18% | 18.4만 |
|---|
| 2026.09.11 | ₩29,222 | ₩29,275 | ₩29,222 | ₩29,228 | +0.02% | 7.1만 |
|---|
| 2026.09.10 | ₩29,222 | ₩29,249 | ₩29,195 | ₩29,215 | -0.02% | 9.8만 |
|---|
| 2026.09.09 | ₩29,235 | ₩29,275 | ₩29,235 | ₩29,262 | +0.09% | 8.7만 |
|---|
| 2026.09.08 | ₩29,275 | ₩29,275 | ₩29,235 | ₩29,242 | -0.11% | 11.4만 |
|---|
| 2026.09.04 | ₩29,262 | ₩29,289 | ₩29,235 | ₩29,249 | -0.05% | 12.6만 |
|---|
| 2026.09.03 | ₩29,315 | ₩29,315 | ₩29,249 | ₩29,262 | -0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩29,235 | ₩29,301 | ₩29,235 | ₩29,249 | +0.05% | 11.1만 |
|---|
| 2026.09.01 | ₩29,289 | ₩29,409 | ₩29,235 | ₩29,275 | -0.05% | 37.4만 |
|---|
| 2026.08.31 | ₩29,436 | ₩29,449 | ₩29,382 | ₩29,416 | -0.07% | 9.2만 |
|---|
| 2026.08.28 | ₩29,462 | ₩29,462 | ₩29,416 | ₩29,429 | -0.11% | 4.4만 |
|---|
| 2026.08.27 | ₩29,396 | ₩29,449 | ₩29,382 | ₩29,442 | +0.16% | 7.1만 |
|---|
| 2026.08.26 | ₩29,449 | ₩29,449 | ₩29,401 | ₩29,429 | -0.07% | 8.2만 |
|---|
| 2026.08.25 | ₩29,409 | ₩29,449 | ₩29,409 | ₩29,422 | +0.05% | 8.1만 |
|---|
| 2026.08.24 | ₩29,422 | ₩29,436 | ₩29,382 | ₩29,436 | +0.05% | 15.9만 |
|---|
| 2026.08.21 | ₩29,369 | ₩29,409 | ₩29,369 | ₩29,402 | +0.11% | 12.1만 |
|---|
| 2026.08.20 | ₩29,396 | ₩29,422 | ₩29,343 | ₩29,369 | -0.09% | 10.3만 |
|---|
| 2026.08.19 | ₩29,369 | ₩29,449 | ₩29,369 | ₩29,409 | +0.14% | 11.4만 |
|---|
| 2026.08.18 | ₩29,315 | ₩29,396 | ₩29,315 | ₩29,396 | +0.27% | 11.3만 |
|---|
| 2026.08.17 | ₩29,382 | ₩29,396 | ₩29,329 | ₩29,349 | -0.11% | 17.4만 |
|---|
| 2026.08.14 | ₩29,382 | ₩29,382 | ₩29,342 | ₩29,355 | -0.09% | 13.6만 |
|---|
| 2026.08.13 | ₩29,355 | ₩29,382 | ₩29,329 | ₩29,369 | +0.05% | 8.9만 |
|---|
| 2026.08.12 | ₩29,329 | ₩29,382 | ₩29,329 | ₩29,355 | +0.09% | 10.4만 |
|---|
| 2026.08.11 | ₩29,355 | ₩29,396 | ₩29,342 | ₩29,369 | +0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩29,396 | ₩29,396 | ₩29,315 | ₩29,369 | -0.09% | 7.2만 |
|---|
| 2026.08.07 | ₩29,329 | ₩29,422 | ₩29,329 | ₩29,369 | +0.14% | 16.5만 |
|---|
| 2026.08.06 | ₩29,342 | ₩29,424 | ₩29,305 | ₩29,329 | -0.05% | 14만 |
|---|
| 2026.08.05 | ₩29,329 | ₩29,355 | ₩29,315 | ₩29,355 | +0.09% | 10.9만 |
|---|
| 2026.08.04 | ₩29,302 | ₩29,409 | ₩29,297 | ₩29,315 | +0.05% | 21.1만 |
|---|
| 2026.08.03 | ₩29,315 | ₩29,449 | ₩29,289 | ₩29,302 | -0.05% | 36.1만 |
|---|
| 2026.07.31 | ₩29,409 | ₩29,501 | ₩29,385 | ₩29,442 | +0.11% | 11.3만 |
|---|
| 2026.07.30 | ₩29,396 | ₩29,476 | ₩29,396 | ₩29,429 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩29,422 | ₩29,516 | ₩29,369 | ₩29,422 | 0.00% | 15.1만 |
|---|
| 2026.07.28 | ₩29,422 | ₩29,516 | ₩29,376 | ₩29,409 | -0.05% | 10.5만 |
|---|
| 2026.07.27 | ₩29,329 | ₩29,422 | ₩29,329 | ₩29,396 | +0.23% | 14.6만 |
|---|
| 2026.07.24 | ₩29,396 | ₩29,409 | ₩29,369 | ₩29,396 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩29,422 | ₩29,422 | ₩29,369 | ₩29,376 | -0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩29,409 | ₩29,503 | ₩29,369 | ₩29,449 | +0.14% | 18.5만 |
|---|
| 2026.07.21 | ₩29,396 | ₩29,449 | ₩29,396 | ₩29,422 | +0.09% | 11.7만 |
|---|
| 2026.07.20 | ₩29,369 | ₩29,422 | ₩29,369 | ₩29,422 | +0.18% | 9.8만 |
|---|
| 2026.07.17 | ₩29,436 | ₩29,489 | ₩29,396 | ₩29,409 | -0.09% | 10.2만 |
|---|
| 2026.07.16 | ₩29,382 | ₩29,476 | ₩29,382 | ₩29,456 | +0.25% | 20.5만 |
|---|
| 2026.07.15 | ₩29,382 | ₩29,462 | ₩29,382 | ₩29,462 | +0.27% | 10.9만 |
|---|
| 2026.07.14 | ₩29,376 | ₩29,449 | ₩29,376 | ₩29,422 | +0.16% | 6.6만 |
|---|
| 2026.07.13 | ₩29,369 | ₩29,406 | ₩29,349 | ₩29,362 | -0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩29,449 | ₩29,449 | ₩29,369 | ₩29,376 | -0.25% | 8.3만 |
|---|
| 2026.07.09 | ₩29,436 | ₩29,436 | ₩29,382 | ₩29,396 | -0.14% | 7.9만 |
|---|
| 2026.07.08 | ₩29,369 | ₩29,449 | ₩29,342 | ₩29,382 | +0.05% | 21만 |
|---|
| 2026.07.07 | ₩29,422 | ₩29,516 | ₩29,382 | ₩29,409 | -0.05% | 17.5만 |
|---|
| 2026.07.06 | ₩29,422 | ₩29,596 | ₩29,409 | ₩29,429 | +0.02% | 16만 |
|---|
| 2026.07.02 | ₩29,409 | ₩29,449 | ₩29,382 | ₩29,409 | 0.00% | 18.3만 |
|---|
| 2026.07.01 | ₩29,409 | ₩29,409 | ₩29,302 | ₩29,382 | -0.09% | 11.2만 |
|---|
| 2026.06.30 | ₩29,569 | ₩29,592 | ₩29,476 | ₩29,529 | -0.14% | 9만 |
|---|
| 2026.06.29 | ₩29,516 | ₩29,516 | ₩29,476 | ₩29,496 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩29,489 | ₩29,516 | ₩29,469 | ₩29,476 | -0.05% | 9.2만 |
|---|
| 2026.06.25 | ₩29,462 | ₩29,516 | ₩29,436 | ₩29,462 | 0.00% | 7.1만 |
|---|
| 2026.06.24 | ₩29,529 | ₩29,529 | ₩29,462 | ₩29,462 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩29,476 | ₩29,501 | ₩29,449 | ₩29,476 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩29,503 | ₩29,503 | ₩29,409 | ₩29,483 | -0.07% | 19.8만 |
|---|
| 2026.06.18 | ₩29,476 | ₩29,503 | ₩29,449 | ₩29,483 | +0.02% | 52.6만 |
|---|
| 2026.06.17 | ₩29,529 | ₩29,529 | ₩29,429 | ₩29,436 | -0.32% | 9.9만 |
|---|
| 2026.06.16 | ₩29,449 | ₩29,476 | ₩29,449 | ₩29,476 | +0.09% | 11.4만 |
|---|
| 2026.06.15 | ₩29,489 | ₩29,496 | ₩29,449 | ₩29,469 | -0.07% | 18.8만 |
|---|
| 2026.06.12 | ₩29,342 | ₩29,476 | ₩29,342 | ₩29,449 | +0.36% | 15.1만 |
|---|
| 2026.06.11 | ₩29,422 | ₩29,449 | ₩29,402 | ₩29,429 | +0.02% | 31.8만 |
|---|
| 2026.06.10 | ₩29,730 | ₩29,730 | ₩29,382 | ₩29,409 | -1.08% | 9.4만 |
|---|
| 2026.06.09 | ₩29,422 | ₩29,476 | ₩29,409 | ₩29,442 | +0.07% | 6.6만 |
|---|
| 2026.06.08 | ₩29,436 | ₩29,541 | ₩29,422 | ₩29,429 | -0.02% | 6.4만 |
|---|
| 2026.06.05 | ₩29,476 | ₩29,476 | ₩29,409 | ₩29,422 | -0.18% | 145.7만 |
|---|
| 2026.06.04 | ₩29,449 | ₩29,479 | ₩29,422 | ₩29,462 | +0.05% | 7.6만 |
|---|
| 2026.06.03 | ₩29,449 | ₩29,449 | ₩29,409 | ₩29,422 | -0.09% | 9.7만 |
|---|
| 2026.06.02 | ₩29,473 | ₩29,473 | ₩29,409 | ₩29,449 | -0.08% | 12.4만 |
|---|
| 2026.06.01 | ₩29,489 | ₩29,509 | ₩29,422 | ₩29,476 | -0.05% | 17.2만 |
|---|
| 2026.05.29 | ₩29,623 | ₩29,636 | ₩29,569 | ₩29,623 | 0.00% | 156.8만 |
|---|
| 2026.05.28 | ₩29,650 | ₩29,650 | ₩29,590 | ₩29,610 | -0.14% | 5.7만 |
|---|
| 2026.05.27 | ₩29,610 | ₩29,636 | ₩29,596 | ₩29,623 | +0.05% | 6.6만 |
|---|
| 2026.05.26 | ₩29,610 | ₩29,690 | ₩29,583 | ₩29,610 | 0.00% | 10.5만 |
|---|
| 2026.05.22 | ₩29,650 | ₩29,650 | ₩29,560 | ₩29,610 | -0.14% | 4.6만 |
|---|
| 2026.05.21 | ₩29,529 | ₩29,636 | ₩29,516 | ₩29,569 | +0.14% | 12.5만 |
|---|
| 2026.05.20 | ₩29,569 | ₩29,623 | ₩29,563 | ₩29,623 | +0.18% | 14.8만 |
|---|
| 2026.05.19 | ₩29,462 | ₩29,543 | ₩29,462 | ₩29,529 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩29,529 | ₩29,556 | ₩29,504 | ₩29,549 | +0.07% | 6.4만 |
|---|
| 2026.05.15 | ₩29,543 | ₩29,556 | ₩29,489 | ₩29,529 | -0.05% | 6.8만 |
|---|
| 2026.05.14 | ₩29,529 | ₩29,596 | ₩29,529 | ₩29,529 | 0.00% | 8.7만 |
|---|
| 2026.05.13 | ₩29,529 | ₩29,583 | ₩29,523 | ₩29,576 | +0.16% | 10.2만 |
|---|
| 2026.05.12 | ₩29,556 | ₩29,556 | ₩29,476 | ₩29,536 | -0.07% | 4.9만 |
|---|
| 2026.05.11 | ₩29,516 | ₩29,569 | ₩29,516 | ₩29,543 | +0.09% | 9만 |
|---|
| 2026.05.08 | ₩29,596 | ₩29,596 | ₩29,516 | ₩29,583 | -0.05% | 5.7만 |
|---|
| 2026.05.07 | ₩29,529 | ₩29,588 | ₩29,489 | ₩29,523 | -0.02% | 8.2만 |
|---|
| 2026.05.06 | ₩29,516 | ₩29,569 | ₩29,503 | ₩29,549 | +0.11% | 6.2만 |
|---|
| 2026.05.05 | ₩29,543 | ₩29,556 | ₩29,503 | ₩29,503 | -0.14% | 6.9만 |
|---|
| 2026.05.04 | ₩29,483 | ₩29,516 | ₩29,449 | ₩29,496 | +0.05% | 9.2만 |
|---|
| 2026.05.01 | ₩29,543 | ₩29,583 | ₩29,516 | ₩29,543 | 0.00% | 6.8만 |
|---|
| 2026.04.30 | ₩29,650 | ₩29,663 | ₩29,610 | ₩29,656 | +0.02% | 9.5만 |
|---|
| 2026.04.29 | ₩29,636 | ₩29,650 | ₩29,571 | ₩29,603 | -0.11% | 6.8만 |
|---|
| 2026.04.28 | ₩29,663 | ₩29,676 | ₩29,636 | ₩29,656 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩29,676 | ₩29,690 | ₩29,650 | ₩29,676 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩29,636 | ₩29,690 | ₩29,596 | ₩29,690 | +0.18% | 5.4만 |
|---|
| 2026.04.23 | ₩29,636 | ₩29,650 | ₩29,569 | ₩29,610 | -0.09% | 6.8만 |
|---|
| 2026.04.22 | ₩29,650 | ₩29,650 | ₩29,610 | ₩29,623 | -0.09% | 9.5만 |
|---|
| 2026.04.21 | ₩29,663 | ₩29,663 | ₩29,569 | ₩29,590 | -0.25% | 13.9만 |
|---|
| 2026.04.20 | ₩29,636 | ₩29,636 | ₩29,596 | ₩29,630 | -0.02% | 4.5만 |
|---|
| 2026.04.17 | ₩29,670 | ₩29,690 | ₩29,569 | ₩29,636 | -0.11% | 16.8만 |
|---|
| 2026.04.16 | ₩29,623 | ₩29,643 | ₩29,529 | ₩29,596 | -0.09% | 94.6만 |
|---|
| 2026.04.15 | ₩29,610 | ₩29,663 | ₩29,569 | ₩29,603 | -0.02% | 14만 |
|---|
| 2026.04.14 | ₩29,623 | ₩29,676 | ₩29,603 | ₩29,662 | +0.13% | 9.5만 |
|---|
| 2026.04.13 | ₩29,516 | ₩29,610 | ₩29,516 | ₩29,587 | +0.24% | 5.6만 |
|---|
| 2026.04.10 | ₩29,623 | ₩29,623 | ₩29,516 | ₩29,563 | -0.20% | 6.4만 |
|---|
| 2026.04.09 | ₩29,556 | ₩29,623 | ₩29,529 | ₩29,596 | +0.14% | 8.3만 |
|---|
| 2026.04.08 | ₩29,610 | ₩29,690 | ₩29,535 | ₩29,569 | -0.14% | 10.8만 |
|---|
| 2026.04.07 | ₩29,503 | ₩29,516 | ₩29,438 | ₩29,489 | -0.05% | 12.5만 |
|---|
| 2026.04.06 | ₩29,489 | ₩29,503 | ₩29,462 | ₩29,477 | -0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩29,389 | ₩29,529 | ₩29,382 | ₩29,462 | +0.25% | 6.3만 |
|---|
| 2026.04.01 | ₩29,355 | ₩29,476 | ₩29,355 | ₩29,409 | +0.18% | 9.5만 |
|---|
| 2026.03.31 | ₩29,503 | ₩29,623 | ₩29,503 | ₩29,596 | +0.32% | 8.5만 |
|---|
| 2026.03.30 | ₩29,556 | ₩29,583 | ₩29,436 | ₩29,476 | -0.27% | 5.4만 |
|---|
| 2026.03.27 | ₩29,503 | ₩29,503 | ₩29,436 | ₩29,462 | -0.14% | 6.1만 |
|---|
| 2026.03.26 | ₩29,503 | ₩29,549 | ₩29,422 | ₩29,449 | -0.18% | 7.7만 |
|---|
| 2026.03.25 | ₩29,543 | ₩29,650 | ₩29,543 | ₩29,556 | +0.05% | 6.2만 |
|---|
| 2026.03.24 | ₩29,503 | ₩29,569 | ₩29,462 | ₩29,489 | -0.05% | 15.2만 |
|---|
| 2026.03.23 | ₩29,556 | ₩29,596 | ₩29,469 | ₩29,503 | -0.18% | 15.1만 |
|---|
| 2026.03.20 | ₩29,556 | ₩29,556 | ₩29,422 | ₩29,422 | -0.45% | 16.8만 |
|---|
| 2026.03.19 | ₩29,462 | ₩29,596 | ₩29,462 | ₩29,569 | +0.36% | 29.1만 |
|---|
| 2026.03.18 | ₩29,556 | ₩29,583 | ₩29,503 | ₩29,509 | -0.16% | 5.9만 |
|---|
| 2026.03.17 | ₩29,556 | ₩29,590 | ₩29,529 | ₩29,583 | +0.09% | 4만 |
|---|
| 2026.03.16 | ₩29,529 | ₩29,583 | ₩29,529 | ₩29,536 | +0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩29,543 | ₩29,564 | ₩29,462 | ₩29,496 | -0.16% | 8만 |
|---|
| 2026.03.12 | ₩29,569 | ₩29,569 | ₩29,476 | ₩29,503 | -0.23% | 23.7만 |
|---|
| 2026.03.11 | ₩29,583 | ₩29,586 | ₩29,509 | ₩29,543 | -0.14% | 6.1만 |
|---|
| 2026.03.10 | ₩29,636 | ₩29,650 | ₩29,556 | ₩29,556 | -0.27% | 8.6만 |
|---|
| 2026.03.09 | ₩29,449 | ₩29,623 | ₩29,449 | ₩29,623 | +0.59% | 8.5만 |
|---|
| 2026.03.06 | ₩29,543 | ₩29,596 | ₩29,503 | ₩29,556 | +0.05% | 10.6만 |
|---|
| 2026.03.05 | ₩29,596 | ₩29,623 | ₩29,556 | ₩29,583 | -0.05% | 9.3만 |
|---|
| 2026.03.04 | ₩29,623 | ₩29,663 | ₩29,623 | ₩29,627 | +0.01% | 9.5만 |
|---|
| 2026.03.03 | ₩29,569 | ₩29,643 | ₩29,544 | ₩29,598 | +0.09% | 11만 |
|---|
| 2026.03.02 | ₩29,583 | ₩29,643 | ₩29,583 | ₩29,623 | +0.14% | 10.7만 |
|---|
| 2026.02.27 | ₩29,757 | ₩29,770 | ₩29,730 | ₩29,730 | -0.09% | 10.9만 |
|---|
| 2026.02.26 | ₩29,797 | ₩29,797 | ₩29,730 | ₩29,757 | -0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩29,797 | ₩29,797 | ₩29,743 | ₩29,770 | -0.09% | 4.3만 |
|---|
| 2026.02.24 | ₩29,730 | ₩29,783 | ₩29,703 | ₩29,757 | +0.09% | 14.6만 |
|---|
| 2026.02.23 | ₩29,770 | ₩29,781 | ₩29,743 | ₩29,743 | -0.09% | 9.3만 |
|---|
| 2026.02.20 | ₩29,757 | ₩29,783 | ₩29,743 | ₩29,770 | +0.04% | 6.9만 |
|---|
| 2026.02.19 | ₩29,743 | ₩29,770 | ₩29,717 | ₩29,743 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩29,757 | ₩29,797 | ₩29,742 | ₩29,747 | -0.03% | 6.1만 |
|---|
| 2026.02.17 | ₩29,757 | ₩29,757 | ₩29,703 | ₩29,743 | -0.04% | 6.3만 |
|---|
| 2026.02.13 | ₩29,757 | ₩29,770 | ₩29,703 | ₩29,703 | -0.18% | 10만 |
|---|
| 2026.02.12 | ₩29,730 | ₩29,770 | ₩29,717 | ₩29,743 | +0.04% | 9.8만 |
|---|
| 2026.02.11 | ₩29,743 | ₩29,757 | ₩29,703 | ₩29,730 | -0.04% | 9.9만 |
|---|
| 2026.02.10 | ₩29,730 | ₩29,757 | ₩29,730 | ₩29,757 | +0.09% | 6.7만 |
|---|
| 2026.02.09 | ₩29,757 | ₩29,757 | ₩29,723 | ₩29,743 | -0.04% | 10.7만 |
|---|
| 2026.02.06 | ₩29,703 | ₩29,742 | ₩29,695 | ₩29,723 | +0.07% | 6.4만 |
|---|
| 2026.02.05 | ₩29,770 | ₩29,770 | ₩29,690 | ₩29,703 | -0.22% | 10.1만 |
|---|
| 2026.02.04 | ₩29,663 | ₩29,743 | ₩29,663 | ₩29,730 | +0.23% | 19.3만 |
|---|
| 2026.02.03 | ₩29,690 | ₩29,743 | ₩29,676 | ₩29,717 | +0.09% | 10.4만 |
|---|
| 2026.02.02 | ₩29,757 | ₩29,757 | ₩29,690 | ₩29,730 | -0.09% | 9.3만 |
|---|
| 2026.01.30 | ₩29,824 | ₩29,850 | ₩29,817 | ₩29,841 | +0.06% | 15.3만 |
|---|
| 2026.01.29 | ₩29,877 | ₩29,877 | ₩29,790 | ₩29,830 | -0.16% | 10만 |
|---|
| 2026.01.28 | ₩29,890 | ₩29,917 | ₩29,881 | ₩29,897 | +0.02% | 12.4만 |
|---|
| 2026.01.27 | ₩29,917 | ₩29,931 | ₩29,890 | ₩29,890 | -0.09% | 7.9만 |
|---|
| 2026.01.26 | ₩29,864 | ₩29,917 | ₩29,864 | ₩29,890 | +0.09% | 12.3만 |
|---|
| 2026.01.23 | ₩29,864 | ₩29,917 | ₩29,864 | ₩29,884 | +0.07% | 14만 |
|---|
| 2026.01.22 | ₩29,911 | ₩29,917 | ₩29,890 | ₩29,905 | -0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩29,877 | ₩29,917 | ₩29,824 | ₩29,881 | +0.01% | 11.1만 |
|---|
| 2026.01.20 | ₩29,850 | ₩29,890 | ₩29,844 | ₩29,870 | +0.07% | 11.4만 |
|---|
| 2026.01.16 | ₩29,904 | ₩29,917 | ₩29,877 | ₩29,897 | -0.02% | 83.8만 |
|---|
| 2026.01.15 | ₩29,931 | ₩29,943 | ₩29,864 | ₩29,870 | -0.20% | 19.8만 |
|---|
| 2026.01.14 | ₩29,864 | ₩29,890 | ₩29,850 | ₩29,890 | +0.09% | 17.2만 |
|---|
| 2026.01.13 | ₩29,878 | ₩29,906 | ₩29,850 | ₩29,857 | -0.07% | 27.3만 |
|---|
| 2026.01.12 | ₩29,850 | ₩29,890 | ₩29,850 | ₩29,877 | +0.09% | 18만 |
|---|
| 2026.01.09 | ₩29,884 | ₩29,917 | ₩29,650 | ₩29,857 | -0.09% | 62.8만 |
|---|
| 2026.01.08 | ₩29,864 | ₩29,890 | ₩29,850 | ₩29,850 | -0.04% | 13.7만 |
|---|
| 2026.01.07 | ₩29,877 | ₩29,904 | ₩29,837 | ₩29,864 | -0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩29,890 | ₩29,917 | ₩29,877 | ₩29,884 | -0.02% | 107.4만 |
|---|
| 2026.01.05 | ₩29,824 | ₩29,917 | ₩29,824 | ₩29,884 | +0.20% | 18.9만 |
|---|
| 2026.01.02 | ₩29,850 | ₩29,877 | ₩29,824 | ₩29,824 | -0.09% | 10.8만 |
|---|
| 2025.12.31 | ₩29,864 | ₩29,896 | ₩29,837 | ₩29,850 | -0.04% | 14.2만 |
|---|
| 2025.12.30 | ₩29,810 | ₩29,864 | ₩29,810 | ₩29,850 | +0.13% | 38.9만 |
|---|
| 2025.12.29 | ₩29,850 | ₩29,850 | ₩29,790 | ₩29,837 | -0.04% | 19.9만 |
|---|
| 2025.12.26 | ₩29,850 | ₩29,864 | ₩29,783 | ₩29,797 | -0.18% | 12만 |
|---|
| 2025.12.24 | ₩29,797 | ₩29,824 | ₩29,783 | ₩29,817 | +0.07% | 52.2만 |
|---|
| 2025.12.23 | ₩29,770 | ₩29,810 | ₩29,757 | ₩29,770 | 0.00% | 59.8만 |
|---|
| 2025.12.22 | ₩29,810 | ₩29,810 | ₩29,750 | ₩29,774 | -0.12% | 45.5만 |
|---|
| 2025.12.19 | ₩29,824 | ₩29,824 | ₩29,770 | ₩29,810 | -0.04% | 40.9만 |
|---|
| 2025.12.18 | ₩29,944 | ₩29,957 | ₩29,893 | ₩29,935 | -0.03% | 18.4만 |
|---|
| 2025.12.17 | ₩29,865 | ₩29,917 | ₩29,864 | ₩29,904 | +0.13% | 9.7만 |
|---|
| 2025.12.16 | ₩29,850 | ₩29,931 | ₩29,850 | ₩29,911 | +0.20% | 5만 |
|---|
| 2025.12.15 | ₩29,877 | ₩29,904 | ₩29,850 | ₩29,884 | +0.02% | 9.5만 |
|---|
| 2025.12.12 | ₩29,864 | ₩29,904 | ₩29,824 | ₩29,877 | +0.04% | 7.5만 |
|---|
| 2025.12.11 | ₩29,904 | ₩29,904 | ₩29,850 | ₩29,850 | -0.18% | 6만 |
|---|
| 2025.12.10 | ₩29,837 | ₩29,931 | ₩29,837 | ₩29,890 | +0.18% | 13.5만 |
|---|
| 2025.12.09 | ₩29,837 | ₩29,864 | ₩29,810 | ₩29,810 | -0.09% | 16.8만 |
|---|
| 2025.12.08 | ₩29,837 | ₩29,877 | ₩29,797 | ₩29,824 | -0.04% | 10.8만 |
|---|
| 2025.12.05 | ₩29,864 | ₩29,878 | ₩29,837 | ₩29,864 | 0.00% | 7.9만 |
|---|
| 2025.12.04 | ₩29,877 | ₩29,877 | ₩29,824 | ₩29,864 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩29,810 | ₩29,877 | ₩29,810 | ₩29,857 | +0.16% | 8.7만 |
|---|
| 2025.12.02 | ₩29,850 | ₩29,850 | ₩29,757 | ₩29,824 | -0.09% | 10만 |
|---|
| 2025.12.01 | ₩29,676 | ₩29,810 | ₩29,676 | ₩29,783 | +0.36% | 8.8만 |
|---|
| 2025.11.28 | ₩29,957 | ₩29,957 | ₩29,937 | ₩29,957 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩29,957 | ₩29,971 | ₩29,904 | ₩29,967 | +0.03% | 6만 |
|---|
| 2025.11.25 | ₩29,904 | ₩29,971 | ₩29,890 | ₩29,944 | +0.13% | 12.7만 |
|---|
| 2025.11.24 | ₩29,864 | ₩29,904 | ₩29,853 | ₩29,877 | +0.04% | 83.1만 |
|---|
| 2025.11.21 | ₩29,810 | ₩29,877 | ₩29,783 | ₩29,864 | +0.18% | 7.7만 |
|---|
| 2025.11.20 | ₩29,824 | ₩29,890 | ₩29,770 | ₩29,774 | -0.17% | 5.3만 |
|---|
| 2025.11.19 | ₩29,757 | ₩29,837 | ₩29,757 | ₩29,804 | +0.16% | 4.6만 |
|---|
| 2025.11.18 | ₩29,743 | ₩29,810 | ₩29,730 | ₩29,787 | +0.15% | 5.8만 |
|---|
| 2025.11.17 | ₩29,810 | ₩29,824 | ₩29,757 | ₩29,765 | -0.15% | 8.1만 |
|---|
| 2025.11.14 | ₩29,770 | ₩29,850 | ₩29,770 | ₩29,822 | +0.18% | 21.9만 |
|---|
| 2025.11.13 | ₩29,824 | ₩29,971 | ₩29,783 | ₩29,783 | -0.13% | 6.9만 |
|---|
| 2025.11.12 | ₩29,864 | ₩29,917 | ₩29,837 | ₩29,837 | -0.09% | 6.1만 |
|---|
| 2025.11.11 | ₩29,864 | ₩29,947 | ₩29,864 | ₩29,890 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩29,850 | ₩29,917 | ₩29,850 | ₩29,864 | +0.04% | 10.1만 |
|---|
| 2025.11.07 | ₩29,837 | ₩29,877 | ₩29,797 | ₩29,870 | +0.11% | 7.4만 |
|---|
| 2025.11.06 | ₩29,864 | ₩29,864 | ₩29,790 | ₩29,850 | -0.04% | 6.4만 |
|---|
| 2025.11.05 | ₩29,810 | ₩29,850 | ₩29,804 | ₩29,837 | +0.09% | 8.1만 |
|---|
| 2025.11.04 | ₩29,783 | ₩29,824 | ₩29,770 | ₩29,786 | +0.01% | 4.4만 |
|---|
| 2025.11.03 | ₩29,890 | ₩29,890 | ₩29,797 | ₩29,800 | -0.30% | 4.4만 |
|---|
| 2025.10.31 | ₩30,051 | ₩30,078 | ₩29,997 | ₩29,997 | -0.18% | 6.4만 |
|---|
| 2025.10.30 | ₩30,011 | ₩30,051 | ₩29,997 | ₩30,024 | +0.04% | 10.4만 |
|---|
| 2025.10.29 | ₩30,064 | ₩30,083 | ₩29,977 | ₩30,017 | -0.16% | 4.6만 |
|---|
| 2025.10.28 | ₩30,072 | ₩30,091 | ₩30,051 | ₩30,078 | +0.02% | 39.7만 |
|---|
| 2025.10.27 | ₩30,131 | ₩30,131 | ₩30,068 | ₩30,118 | -0.04% | 8.8만 |
|---|
| 2025.10.24 | ₩30,038 | ₩30,078 | ₩30,038 | ₩30,071 | +0.11% | 5.4만 |
|---|
| 2025.10.23 | ₩30,051 | ₩30,051 | ₩29,997 | ₩30,051 | 0.00% | 8.9만 |
|---|
| 2025.10.22 | ₩29,997 | ₩30,024 | ₩29,957 | ₩30,024 | +0.09% | 7.1만 |
|---|
| 2025.10.21 | ₩30,060 | ₩30,060 | ₩29,993 | ₩30,038 | -0.08% | 5.2만 |
|---|
| 2025.10.20 | ₩30,024 | ₩30,078 | ₩30,024 | ₩30,044 | +0.07% | 9.2만 |
|---|
| 2025.10.17 | ₩29,944 | ₩30,034 | ₩29,944 | ₩30,024 | +0.27% | 5.3만 |
|---|
| 2025.10.16 | ₩29,971 | ₩29,984 | ₩29,904 | ₩29,968 | -0.01% | 5.5만 |
|---|
| 2025.10.15 | ₩29,997 | ₩30,024 | ₩29,957 | ₩29,991 | -0.02% | 5.5만 |
|---|
| 2025.10.14 | ₩29,904 | ₩30,023 | ₩29,904 | ₩29,977 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩29,917 | ₩29,979 | ₩29,902 | ₩29,957 | +0.13% | 4.3만 |
|---|
| 2025.10.10 | ₩29,904 | ₩29,931 | ₩29,797 | ₩29,837 | -0.22% | 5.2만 |
|---|