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 | ₩29,020 | ₩29,100 | ₩29,007 | ₩29,060 | +0.14% | 20.1만 |
| 2026.10.08 | ₩28,994 | ₩29,074 | ₩28,954 | ₩29,020 | +0.09% | 27.5만 |
| 2026.10.07 | ₩28,914 | ₩29,047 | ₩28,914 | ₩29,007 | +0.32% | 9.9만 |
| 2026.10.06 | ₩29,007 | ₩29,060 | ₩28,994 | ₩29,034 | +0.09% | 10.4만 |
| 2026.10.05 | ₩28,994 | ₩29,020 | ₩28,940 | ₩28,967 | -0.09% | 15.5만 |
| 2026.10.02 | ₩29,047 | ₩29,047 | ₩28,914 | ₩28,967 | -0.28% | 33.6만 |
| 2026.10.01 | ₩28,954 | ₩29,074 | ₩28,887 | ₩28,980 | +0.09% | 12.5만 |
| 2026.09.30 | ₩29,127 | ₩29,154 | ₩29,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,074 |
| -0.18% |
| 19만 |
| 2026.09.29 | ₩29,114 | ₩29,140 | ₩29,034 | ₩29,100 | -0.05% | 20.8만 |
|---|
| 2026.09.28 | ₩29,114 | ₩29,127 | ₩29,060 | ₩29,087 | -0.09% | 9.3만 |
|---|
| 2026.09.25 | ₩29,194 | ₩29,194 | ₩29,087 | ₩29,114 | -0.27% | 14.9만 |
|---|
| 2026.09.24 | ₩29,167 | ₩29,167 | ₩29,114 | ₩29,120 | -0.16% | 19.6만 |
|---|
| 2026.09.23 | ₩29,154 | ₩29,231 | ₩29,127 | ₩29,147 | -0.02% | 10.7만 |
|---|
| 2026.09.22 | ₩29,147 | ₩29,180 | ₩29,134 | ₩29,180 | +0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩29,192 | ₩29,194 | ₩29,167 | ₩29,167 | -0.09% | 5.5만 |
|---|
| 2026.09.18 | ₩29,154 | ₩29,160 | ₩29,114 | ₩29,154 | 0.00% | 6.3만 |
|---|
| 2026.09.17 | ₩29,180 | ₩29,194 | ₩29,127 | ₩29,154 | -0.09% | 14.1만 |
|---|
| 2026.09.16 | ₩29,180 | ₩29,261 | ₩29,115 | ₩29,120 | -0.21% | 19.5만 |
|---|
| 2026.09.15 | ₩29,180 | ₩29,234 | ₩29,114 | ₩29,154 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩29,114 | ₩29,180 | ₩29,114 | ₩29,167 | +0.18% | 18.4만 |
|---|
| 2026.09.11 | ₩29,167 | ₩29,221 | ₩29,167 | ₩29,174 | +0.02% | 7.1만 |
|---|
| 2026.09.10 | ₩29,167 | ₩29,194 | ₩29,140 | ₩29,160 | -0.02% | 9.8만 |
|---|
| 2026.09.09 | ₩29,180 | ₩29,221 | ₩29,180 | ₩29,207 | +0.09% | 8.7만 |
|---|
| 2026.09.08 | ₩29,221 | ₩29,221 | ₩29,180 | ₩29,187 | -0.11% | 11.4만 |
|---|
| 2026.09.04 | ₩29,207 | ₩29,234 | ₩29,180 | ₩29,194 | -0.05% | 12.6만 |
|---|
| 2026.09.03 | ₩29,261 | ₩29,261 | ₩29,194 | ₩29,207 | -0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩29,180 | ₩29,246 | ₩29,180 | ₩29,194 | +0.05% | 11.1만 |
|---|
| 2026.09.01 | ₩29,234 | ₩29,354 | ₩29,180 | ₩29,221 | -0.05% | 37.4만 |
|---|
| 2026.08.31 | ₩29,381 | ₩29,394 | ₩29,327 | ₩29,361 | -0.07% | 9.2만 |
|---|
| 2026.08.28 | ₩29,407 | ₩29,407 | ₩29,361 | ₩29,374 | -0.11% | 4.4만 |
|---|
| 2026.08.27 | ₩29,341 | ₩29,394 | ₩29,327 | ₩29,387 | +0.16% | 7.1만 |
|---|
| 2026.08.26 | ₩29,394 | ₩29,394 | ₩29,346 | ₩29,374 | -0.07% | 8.2만 |
|---|
| 2026.08.25 | ₩29,354 | ₩29,394 | ₩29,354 | ₩29,367 | +0.05% | 8.1만 |
|---|
| 2026.08.24 | ₩29,367 | ₩29,381 | ₩29,327 | ₩29,381 | +0.05% | 15.9만 |
|---|
| 2026.08.21 | ₩29,314 | ₩29,354 | ₩29,314 | ₩29,347 | +0.11% | 12.1만 |
|---|
| 2026.08.20 | ₩29,341 | ₩29,367 | ₩29,289 | ₩29,314 | -0.09% | 10.3만 |
|---|
| 2026.08.19 | ₩29,314 | ₩29,394 | ₩29,314 | ₩29,354 | +0.14% | 11.4만 |
|---|
| 2026.08.18 | ₩29,261 | ₩29,341 | ₩29,261 | ₩29,341 | +0.27% | 11.3만 |
|---|
| 2026.08.17 | ₩29,327 | ₩29,341 | ₩29,274 | ₩29,294 | -0.11% | 17.4만 |
|---|
| 2026.08.14 | ₩29,327 | ₩29,327 | ₩29,287 | ₩29,301 | -0.09% | 13.6만 |
|---|
| 2026.08.13 | ₩29,301 | ₩29,327 | ₩29,274 | ₩29,314 | +0.05% | 8.9만 |
|---|
| 2026.08.12 | ₩29,274 | ₩29,327 | ₩29,274 | ₩29,301 | +0.09% | 10.4만 |
|---|
| 2026.08.11 | ₩29,301 | ₩29,341 | ₩29,287 | ₩29,314 | +0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩29,341 | ₩29,341 | ₩29,261 | ₩29,314 | -0.09% | 7.2만 |
|---|
| 2026.08.07 | ₩29,274 | ₩29,367 | ₩29,274 | ₩29,314 | +0.14% | 16.5만 |
|---|
| 2026.08.06 | ₩29,287 | ₩29,369 | ₩29,250 | ₩29,274 | -0.05% | 14만 |
|---|
| 2026.08.05 | ₩29,274 | ₩29,301 | ₩29,261 | ₩29,301 | +0.09% | 10.9만 |
|---|
| 2026.08.04 | ₩29,247 | ₩29,354 | ₩29,242 | ₩29,261 | +0.05% | 21.1만 |
|---|
| 2026.08.03 | ₩29,261 | ₩29,394 | ₩29,234 | ₩29,247 | -0.05% | 36.1만 |
|---|
| 2026.07.31 | ₩29,354 | ₩29,446 | ₩29,330 | ₩29,387 | +0.11% | 11.3만 |
|---|
| 2026.07.30 | ₩29,341 | ₩29,421 | ₩29,341 | ₩29,374 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩29,367 | ₩29,461 | ₩29,314 | ₩29,367 | 0.00% | 15.1만 |
|---|
| 2026.07.28 | ₩29,367 | ₩29,461 | ₩29,321 | ₩29,354 | -0.05% | 10.5만 |
|---|
| 2026.07.27 | ₩29,274 | ₩29,367 | ₩29,274 | ₩29,341 | +0.23% | 14.6만 |
|---|
| 2026.07.24 | ₩29,341 | ₩29,354 | ₩29,314 | ₩29,341 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩29,367 | ₩29,367 | ₩29,314 | ₩29,321 | -0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩29,354 | ₩29,447 | ₩29,314 | ₩29,394 | +0.14% | 18.5만 |
|---|
| 2026.07.21 | ₩29,341 | ₩29,394 | ₩29,341 | ₩29,367 | +0.09% | 11.7만 |
|---|
| 2026.07.20 | ₩29,314 | ₩29,367 | ₩29,314 | ₩29,367 | +0.18% | 9.8만 |
|---|
| 2026.07.17 | ₩29,381 | ₩29,434 | ₩29,341 | ₩29,354 | -0.09% | 10.2만 |
|---|
| 2026.07.16 | ₩29,327 | ₩29,421 | ₩29,327 | ₩29,401 | +0.25% | 20.5만 |
|---|
| 2026.07.15 | ₩29,327 | ₩29,407 | ₩29,327 | ₩29,407 | +0.27% | 10.9만 |
|---|
| 2026.07.14 | ₩29,321 | ₩29,394 | ₩29,321 | ₩29,367 | +0.16% | 6.6만 |
|---|
| 2026.07.13 | ₩29,314 | ₩29,351 | ₩29,294 | ₩29,307 | -0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩29,394 | ₩29,394 | ₩29,314 | ₩29,321 | -0.25% | 8.3만 |
|---|
| 2026.07.09 | ₩29,381 | ₩29,381 | ₩29,327 | ₩29,341 | -0.14% | 7.9만 |
|---|
| 2026.07.08 | ₩29,314 | ₩29,394 | ₩29,287 | ₩29,327 | +0.05% | 21만 |
|---|
| 2026.07.07 | ₩29,367 | ₩29,461 | ₩29,327 | ₩29,354 | -0.05% | 17.5만 |
|---|
| 2026.07.06 | ₩29,367 | ₩29,541 | ₩29,354 | ₩29,374 | +0.02% | 16만 |
|---|
| 2026.07.02 | ₩29,354 | ₩29,394 | ₩29,327 | ₩29,354 | 0.00% | 18.3만 |
|---|
| 2026.07.01 | ₩29,354 | ₩29,354 | ₩29,247 | ₩29,327 | -0.09% | 11.2만 |
|---|
| 2026.06.30 | ₩29,514 | ₩29,537 | ₩29,421 | ₩29,474 | -0.14% | 9만 |
|---|
| 2026.06.29 | ₩29,461 | ₩29,461 | ₩29,421 | ₩29,441 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩29,434 | ₩29,461 | ₩29,414 | ₩29,421 | -0.05% | 9.2만 |
|---|
| 2026.06.25 | ₩29,407 | ₩29,461 | ₩29,381 | ₩29,407 | 0.00% | 7.1만 |
|---|
| 2026.06.24 | ₩29,474 | ₩29,474 | ₩29,407 | ₩29,407 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩29,421 | ₩29,446 | ₩29,394 | ₩29,421 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩29,447 | ₩29,447 | ₩29,354 | ₩29,427 | -0.07% | 19.8만 |
|---|
| 2026.06.18 | ₩29,421 | ₩29,447 | ₩29,394 | ₩29,427 | +0.02% | 52.6만 |
|---|
| 2026.06.17 | ₩29,474 | ₩29,474 | ₩29,374 | ₩29,381 | -0.32% | 9.9만 |
|---|
| 2026.06.16 | ₩29,394 | ₩29,421 | ₩29,394 | ₩29,421 | +0.09% | 11.4만 |
|---|
| 2026.06.15 | ₩29,434 | ₩29,441 | ₩29,394 | ₩29,414 | -0.07% | 18.8만 |
|---|
| 2026.06.12 | ₩29,287 | ₩29,421 | ₩29,287 | ₩29,394 | +0.36% | 15.1만 |
|---|
| 2026.06.11 | ₩29,367 | ₩29,394 | ₩29,347 | ₩29,374 | +0.02% | 31.8만 |
|---|
| 2026.06.10 | ₩29,674 | ₩29,674 | ₩29,327 | ₩29,354 | -1.08% | 9.4만 |
|---|
| 2026.06.09 | ₩29,367 | ₩29,421 | ₩29,354 | ₩29,387 | +0.07% | 6.6만 |
|---|
| 2026.06.08 | ₩29,381 | ₩29,486 | ₩29,367 | ₩29,374 | -0.02% | 6.4만 |
|---|
| 2026.06.05 | ₩29,421 | ₩29,421 | ₩29,354 | ₩29,367 | -0.18% | 145.7만 |
|---|
| 2026.06.04 | ₩29,394 | ₩29,423 | ₩29,367 | ₩29,407 | +0.05% | 7.6만 |
|---|
| 2026.06.03 | ₩29,394 | ₩29,394 | ₩29,354 | ₩29,367 | -0.09% | 9.7만 |
|---|
| 2026.06.02 | ₩29,418 | ₩29,418 | ₩29,354 | ₩29,394 | -0.08% | 12.4만 |
|---|
| 2026.06.01 | ₩29,434 | ₩29,454 | ₩29,367 | ₩29,421 | -0.05% | 17.2만 |
|---|
| 2026.05.29 | ₩29,568 | ₩29,581 | ₩29,514 | ₩29,568 | 0.00% | 156.8만 |
|---|
| 2026.05.28 | ₩29,594 | ₩29,594 | ₩29,534 | ₩29,554 | -0.14% | 5.7만 |
|---|
| 2026.05.27 | ₩29,554 | ₩29,581 | ₩29,541 | ₩29,568 | +0.05% | 6.6만 |
|---|
| 2026.05.26 | ₩29,554 | ₩29,634 | ₩29,528 | ₩29,554 | 0.00% | 10.5만 |
|---|
| 2026.05.22 | ₩29,594 | ₩29,594 | ₩29,505 | ₩29,554 | -0.14% | 4.6만 |
|---|
| 2026.05.21 | ₩29,474 | ₩29,581 | ₩29,461 | ₩29,514 | +0.14% | 12.5만 |
|---|
| 2026.05.20 | ₩29,514 | ₩29,568 | ₩29,508 | ₩29,568 | +0.18% | 14.8만 |
|---|
| 2026.05.19 | ₩29,407 | ₩29,487 | ₩29,407 | ₩29,474 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩29,474 | ₩29,501 | ₩29,449 | ₩29,494 | +0.07% | 6.4만 |
|---|
| 2026.05.15 | ₩29,487 | ₩29,501 | ₩29,434 | ₩29,474 | -0.05% | 6.8만 |
|---|
| 2026.05.14 | ₩29,474 | ₩29,541 | ₩29,474 | ₩29,474 | 0.00% | 8.7만 |
|---|
| 2026.05.13 | ₩29,474 | ₩29,528 | ₩29,467 | ₩29,521 | +0.16% | 10.2만 |
|---|
| 2026.05.12 | ₩29,501 | ₩29,501 | ₩29,421 | ₩29,481 | -0.07% | 4.9만 |
|---|
| 2026.05.11 | ₩29,461 | ₩29,514 | ₩29,461 | ₩29,487 | +0.09% | 9만 |
|---|
| 2026.05.08 | ₩29,541 | ₩29,541 | ₩29,461 | ₩29,528 | -0.05% | 5.7만 |
|---|
| 2026.05.07 | ₩29,474 | ₩29,533 | ₩29,434 | ₩29,467 | -0.02% | 8.2만 |
|---|
| 2026.05.06 | ₩29,461 | ₩29,514 | ₩29,447 | ₩29,494 | +0.11% | 6.2만 |
|---|
| 2026.05.05 | ₩29,487 | ₩29,501 | ₩29,447 | ₩29,447 | -0.14% | 6.9만 |
|---|
| 2026.05.04 | ₩29,427 | ₩29,461 | ₩29,394 | ₩29,441 | +0.05% | 9.2만 |
|---|
| 2026.05.01 | ₩29,487 | ₩29,528 | ₩29,461 | ₩29,487 | 0.00% | 6.8만 |
|---|
| 2026.04.30 | ₩29,594 | ₩29,608 | ₩29,554 | ₩29,601 | +0.02% | 9.5만 |
|---|
| 2026.04.29 | ₩29,581 | ₩29,594 | ₩29,516 | ₩29,548 | -0.11% | 6.8만 |
|---|
| 2026.04.28 | ₩29,608 | ₩29,621 | ₩29,581 | ₩29,601 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩29,621 | ₩29,634 | ₩29,594 | ₩29,621 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩29,581 | ₩29,634 | ₩29,541 | ₩29,634 | +0.18% | 5.4만 |
|---|
| 2026.04.23 | ₩29,581 | ₩29,594 | ₩29,514 | ₩29,554 | -0.09% | 6.8만 |
|---|
| 2026.04.22 | ₩29,594 | ₩29,594 | ₩29,554 | ₩29,568 | -0.09% | 9.5만 |
|---|
| 2026.04.21 | ₩29,608 | ₩29,608 | ₩29,514 | ₩29,534 | -0.25% | 13.9만 |
|---|
| 2026.04.20 | ₩29,581 | ₩29,581 | ₩29,541 | ₩29,574 | -0.02% | 4.5만 |
|---|
| 2026.04.17 | ₩29,614 | ₩29,634 | ₩29,514 | ₩29,581 | -0.11% | 16.8만 |
|---|
| 2026.04.16 | ₩29,568 | ₩29,588 | ₩29,474 | ₩29,541 | -0.09% | 94.6만 |
|---|
| 2026.04.15 | ₩29,554 | ₩29,608 | ₩29,514 | ₩29,548 | -0.02% | 14만 |
|---|
| 2026.04.14 | ₩29,568 | ₩29,621 | ₩29,548 | ₩29,606 | +0.13% | 9.5만 |
|---|
| 2026.04.13 | ₩29,461 | ₩29,554 | ₩29,461 | ₩29,532 | +0.24% | 5.6만 |
|---|
| 2026.04.10 | ₩29,568 | ₩29,568 | ₩29,461 | ₩29,508 | -0.20% | 6.4만 |
|---|
| 2026.04.09 | ₩29,501 | ₩29,568 | ₩29,474 | ₩29,541 | +0.14% | 8.3만 |
|---|
| 2026.04.08 | ₩29,554 | ₩29,634 | ₩29,479 | ₩29,514 | -0.14% | 10.8만 |
|---|
| 2026.04.07 | ₩29,447 | ₩29,461 | ₩29,383 | ₩29,434 | -0.05% | 12.5만 |
|---|
| 2026.04.06 | ₩29,434 | ₩29,447 | ₩29,407 | ₩29,422 | -0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩29,334 | ₩29,474 | ₩29,327 | ₩29,407 | +0.25% | 6.3만 |
|---|
| 2026.04.01 | ₩29,301 | ₩29,421 | ₩29,301 | ₩29,354 | +0.18% | 9.5만 |
|---|
| 2026.03.31 | ₩29,447 | ₩29,568 | ₩29,447 | ₩29,541 | +0.32% | 8.5만 |
|---|
| 2026.03.30 | ₩29,501 | ₩29,528 | ₩29,381 | ₩29,421 | -0.27% | 5.4만 |
|---|
| 2026.03.27 | ₩29,447 | ₩29,447 | ₩29,381 | ₩29,407 | -0.14% | 6.1만 |
|---|
| 2026.03.26 | ₩29,447 | ₩29,494 | ₩29,367 | ₩29,394 | -0.18% | 7.7만 |
|---|
| 2026.03.25 | ₩29,487 | ₩29,594 | ₩29,487 | ₩29,501 | +0.05% | 6.2만 |
|---|
| 2026.03.24 | ₩29,447 | ₩29,514 | ₩29,407 | ₩29,434 | -0.05% | 15.2만 |
|---|
| 2026.03.23 | ₩29,501 | ₩29,541 | ₩29,414 | ₩29,447 | -0.18% | 15.1만 |
|---|
| 2026.03.20 | ₩29,501 | ₩29,501 | ₩29,367 | ₩29,367 | -0.45% | 16.8만 |
|---|
| 2026.03.19 | ₩29,407 | ₩29,541 | ₩29,407 | ₩29,514 | +0.36% | 29.1만 |
|---|
| 2026.03.18 | ₩29,501 | ₩29,528 | ₩29,447 | ₩29,454 | -0.16% | 5.9만 |
|---|
| 2026.03.17 | ₩29,501 | ₩29,534 | ₩29,474 | ₩29,528 | +0.09% | 4만 |
|---|
| 2026.03.16 | ₩29,474 | ₩29,528 | ₩29,474 | ₩29,481 | +0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩29,487 | ₩29,509 | ₩29,407 | ₩29,441 | -0.16% | 8만 |
|---|
| 2026.03.12 | ₩29,514 | ₩29,514 | ₩29,421 | ₩29,447 | -0.23% | 23.7만 |
|---|
| 2026.03.11 | ₩29,528 | ₩29,530 | ₩29,454 | ₩29,487 | -0.14% | 6.1만 |
|---|
| 2026.03.10 | ₩29,581 | ₩29,594 | ₩29,501 | ₩29,501 | -0.27% | 8.6만 |
|---|
| 2026.03.09 | ₩29,394 | ₩29,568 | ₩29,394 | ₩29,568 | +0.59% | 8.5만 |
|---|
| 2026.03.06 | ₩29,487 | ₩29,541 | ₩29,447 | ₩29,501 | +0.05% | 10.6만 |
|---|
| 2026.03.05 | ₩29,541 | ₩29,568 | ₩29,501 | ₩29,528 | -0.05% | 9.3만 |
|---|
| 2026.03.04 | ₩29,568 | ₩29,608 | ₩29,568 | ₩29,572 | +0.01% | 9.5만 |
|---|
| 2026.03.03 | ₩29,514 | ₩29,588 | ₩29,489 | ₩29,542 | +0.09% | 11만 |
|---|
| 2026.03.02 | ₩29,528 | ₩29,588 | ₩29,528 | ₩29,568 | +0.14% | 10.7만 |
|---|
| 2026.02.27 | ₩29,701 | ₩29,714 | ₩29,674 | ₩29,674 | -0.09% | 10.9만 |
|---|
| 2026.02.26 | ₩29,741 | ₩29,741 | ₩29,674 | ₩29,701 | -0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩29,741 | ₩29,741 | ₩29,688 | ₩29,714 | -0.09% | 4.3만 |
|---|
| 2026.02.24 | ₩29,674 | ₩29,728 | ₩29,648 | ₩29,701 | +0.09% | 14.6만 |
|---|
| 2026.02.23 | ₩29,714 | ₩29,725 | ₩29,688 | ₩29,688 | -0.09% | 9.3만 |
|---|
| 2026.02.20 | ₩29,701 | ₩29,728 | ₩29,688 | ₩29,714 | +0.04% | 6.9만 |
|---|
| 2026.02.19 | ₩29,688 | ₩29,714 | ₩29,661 | ₩29,688 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩29,701 | ₩29,741 | ₩29,686 | ₩29,692 | -0.03% | 6.1만 |
|---|
| 2026.02.17 | ₩29,701 | ₩29,701 | ₩29,648 | ₩29,688 | -0.04% | 6.3만 |
|---|
| 2026.02.13 | ₩29,701 | ₩29,714 | ₩29,648 | ₩29,648 | -0.18% | 10만 |
|---|
| 2026.02.12 | ₩29,674 | ₩29,714 | ₩29,661 | ₩29,688 | +0.04% | 9.8만 |
|---|
| 2026.02.11 | ₩29,688 | ₩29,701 | ₩29,648 | ₩29,674 | -0.04% | 9.9만 |
|---|
| 2026.02.10 | ₩29,674 | ₩29,701 | ₩29,674 | ₩29,701 | +0.09% | 6.7만 |
|---|
| 2026.02.09 | ₩29,701 | ₩29,701 | ₩29,668 | ₩29,688 | -0.04% | 10.7만 |
|---|
| 2026.02.06 | ₩29,648 | ₩29,686 | ₩29,640 | ₩29,668 | +0.07% | 6.4만 |
|---|
| 2026.02.05 | ₩29,714 | ₩29,714 | ₩29,634 | ₩29,648 | -0.22% | 10.1만 |
|---|
| 2026.02.04 | ₩29,608 | ₩29,688 | ₩29,608 | ₩29,674 | +0.23% | 19.3만 |
|---|
| 2026.02.03 | ₩29,634 | ₩29,688 | ₩29,621 | ₩29,661 | +0.09% | 10.4만 |
|---|
| 2026.02.02 | ₩29,701 | ₩29,701 | ₩29,634 | ₩29,674 | -0.09% | 9.3만 |
|---|
| 2026.01.30 | ₩29,768 | ₩29,795 | ₩29,761 | ₩29,785 | +0.06% | 15.3만 |
|---|
| 2026.01.29 | ₩29,821 | ₩29,821 | ₩29,734 | ₩29,774 | -0.16% | 10만 |
|---|
| 2026.01.28 | ₩29,835 | ₩29,861 | ₩29,825 | ₩29,841 | +0.02% | 12.4만 |
|---|
| 2026.01.27 | ₩29,861 | ₩29,875 | ₩29,835 | ₩29,835 | -0.09% | 7.9만 |
|---|
| 2026.01.26 | ₩29,808 | ₩29,861 | ₩29,808 | ₩29,835 | +0.09% | 12.3만 |
|---|
| 2026.01.23 | ₩29,808 | ₩29,861 | ₩29,808 | ₩29,828 | +0.07% | 14만 |
|---|
| 2026.01.22 | ₩29,855 | ₩29,861 | ₩29,835 | ₩29,849 | -0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩29,821 | ₩29,861 | ₩29,768 | ₩29,825 | +0.01% | 11.1만 |
|---|
| 2026.01.20 | ₩29,795 | ₩29,835 | ₩29,788 | ₩29,815 | +0.07% | 11.4만 |
|---|
| 2026.01.16 | ₩29,848 | ₩29,861 | ₩29,821 | ₩29,841 | -0.02% | 83.8만 |
|---|
| 2026.01.15 | ₩29,875 | ₩29,887 | ₩29,808 | ₩29,815 | -0.20% | 19.8만 |
|---|
| 2026.01.14 | ₩29,808 | ₩29,835 | ₩29,795 | ₩29,835 | +0.09% | 17.2만 |
|---|
| 2026.01.13 | ₩29,823 | ₩29,851 | ₩29,795 | ₩29,801 | -0.07% | 27.3만 |
|---|
| 2026.01.12 | ₩29,795 | ₩29,835 | ₩29,795 | ₩29,821 | +0.09% | 18만 |
|---|
| 2026.01.09 | ₩29,828 | ₩29,861 | ₩29,594 | ₩29,801 | -0.09% | 62.8만 |
|---|
| 2026.01.08 | ₩29,808 | ₩29,835 | ₩29,795 | ₩29,795 | -0.04% | 13.7만 |
|---|
| 2026.01.07 | ₩29,821 | ₩29,848 | ₩29,781 | ₩29,808 | -0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩29,835 | ₩29,861 | ₩29,821 | ₩29,828 | -0.02% | 107.4만 |
|---|
| 2026.01.05 | ₩29,768 | ₩29,861 | ₩29,768 | ₩29,828 | +0.20% | 18.9만 |
|---|
| 2026.01.02 | ₩29,795 | ₩29,821 | ₩29,768 | ₩29,768 | -0.09% | 10.8만 |
|---|
| 2025.12.31 | ₩29,808 | ₩29,840 | ₩29,781 | ₩29,795 | -0.04% | 14.2만 |
|---|
| 2025.12.30 | ₩29,754 | ₩29,808 | ₩29,754 | ₩29,795 | +0.13% | 38.9만 |
|---|
| 2025.12.29 | ₩29,795 | ₩29,795 | ₩29,734 | ₩29,781 | -0.04% | 19.9만 |
|---|
| 2025.12.26 | ₩29,795 | ₩29,808 | ₩29,728 | ₩29,741 | -0.18% | 12만 |
|---|
| 2025.12.24 | ₩29,741 | ₩29,768 | ₩29,728 | ₩29,761 | +0.07% | 52.2만 |
|---|
| 2025.12.23 | ₩29,714 | ₩29,754 | ₩29,701 | ₩29,714 | 0.00% | 59.8만 |
|---|
| 2025.12.22 | ₩29,754 | ₩29,754 | ₩29,694 | ₩29,718 | -0.12% | 45.5만 |
|---|
| 2025.12.19 | ₩29,768 | ₩29,768 | ₩29,714 | ₩29,754 | -0.04% | 40.9만 |
|---|
| 2025.12.18 | ₩29,888 | ₩29,901 | ₩29,837 | ₩29,879 | -0.03% | 18.4만 |
|---|
| 2025.12.17 | ₩29,809 | ₩29,861 | ₩29,808 | ₩29,848 | +0.13% | 9.7만 |
|---|
| 2025.12.16 | ₩29,795 | ₩29,875 | ₩29,795 | ₩29,855 | +0.20% | 5만 |
|---|
| 2025.12.15 | ₩29,821 | ₩29,848 | ₩29,795 | ₩29,828 | +0.02% | 9.5만 |
|---|
| 2025.12.12 | ₩29,808 | ₩29,848 | ₩29,768 | ₩29,821 | +0.04% | 7.5만 |
|---|
| 2025.12.11 | ₩29,848 | ₩29,848 | ₩29,795 | ₩29,795 | -0.18% | 6만 |
|---|
| 2025.12.10 | ₩29,781 | ₩29,875 | ₩29,781 | ₩29,835 | +0.18% | 13.5만 |
|---|
| 2025.12.09 | ₩29,781 | ₩29,808 | ₩29,754 | ₩29,754 | -0.09% | 16.8만 |
|---|
| 2025.12.08 | ₩29,781 | ₩29,821 | ₩29,741 | ₩29,768 | -0.04% | 10.8만 |
|---|
| 2025.12.05 | ₩29,808 | ₩29,823 | ₩29,781 | ₩29,808 | 0.00% | 7.9만 |
|---|
| 2025.12.04 | ₩29,821 | ₩29,821 | ₩29,768 | ₩29,808 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩29,754 | ₩29,821 | ₩29,754 | ₩29,801 | +0.16% | 8.7만 |
|---|
| 2025.12.02 | ₩29,795 | ₩29,795 | ₩29,701 | ₩29,768 | -0.09% | 10만 |
|---|
| 2025.12.01 | ₩29,621 | ₩29,754 | ₩29,621 | ₩29,728 | +0.36% | 8.8만 |
|---|
| 2025.11.28 | ₩29,901 | ₩29,901 | ₩29,881 | ₩29,901 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩29,901 | ₩29,915 | ₩29,848 | ₩29,911 | +0.03% | 6만 |
|---|
| 2025.11.25 | ₩29,848 | ₩29,915 | ₩29,835 | ₩29,888 | +0.13% | 12.7만 |
|---|
| 2025.11.24 | ₩29,808 | ₩29,848 | ₩29,797 | ₩29,821 | +0.04% | 83.1만 |
|---|
| 2025.11.21 | ₩29,754 | ₩29,821 | ₩29,728 | ₩29,808 | +0.18% | 7.7만 |
|---|
| 2025.11.20 | ₩29,768 | ₩29,835 | ₩29,714 | ₩29,718 | -0.17% | 5.3만 |
|---|
| 2025.11.19 | ₩29,701 | ₩29,781 | ₩29,701 | ₩29,748 | +0.16% | 4.6만 |
|---|
| 2025.11.18 | ₩29,688 | ₩29,754 | ₩29,674 | ₩29,732 | +0.15% | 5.8만 |
|---|
| 2025.11.17 | ₩29,754 | ₩29,768 | ₩29,701 | ₩29,709 | -0.15% | 8.1만 |
|---|
| 2025.11.14 | ₩29,714 | ₩29,795 | ₩29,714 | ₩29,766 | +0.18% | 21.9만 |
|---|
| 2025.11.13 | ₩29,768 | ₩29,915 | ₩29,728 | ₩29,728 | -0.13% | 6.9만 |
|---|
| 2025.11.12 | ₩29,808 | ₩29,861 | ₩29,781 | ₩29,781 | -0.09% | 6.1만 |
|---|
| 2025.11.11 | ₩29,808 | ₩29,891 | ₩29,808 | ₩29,835 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩29,795 | ₩29,861 | ₩29,795 | ₩29,808 | +0.04% | 10.1만 |
|---|
| 2025.11.07 | ₩29,781 | ₩29,821 | ₩29,741 | ₩29,815 | +0.11% | 7.4만 |
|---|
| 2025.11.06 | ₩29,808 | ₩29,808 | ₩29,734 | ₩29,795 | -0.04% | 6.4만 |
|---|
| 2025.11.05 | ₩29,754 | ₩29,795 | ₩29,748 | ₩29,781 | +0.09% | 8.1만 |
|---|
| 2025.11.04 | ₩29,728 | ₩29,768 | ₩29,714 | ₩29,730 | +0.01% | 4.4만 |
|---|
| 2025.11.03 | ₩29,835 | ₩29,835 | ₩29,741 | ₩29,744 | -0.30% | 4.4만 |
|---|
| 2025.10.31 | ₩29,995 | ₩30,021 | ₩29,941 | ₩29,941 | -0.18% | 6.4만 |
|---|
| 2025.10.30 | ₩29,955 | ₩29,995 | ₩29,941 | ₩29,968 | +0.04% | 10.4만 |
|---|
| 2025.10.29 | ₩30,008 | ₩30,027 | ₩29,921 | ₩29,961 | -0.16% | 4.6만 |
|---|
| 2025.10.28 | ₩30,016 | ₩30,035 | ₩29,995 | ₩30,021 | +0.02% | 39.7만 |
|---|
| 2025.10.27 | ₩30,075 | ₩30,075 | ₩30,012 | ₩30,061 | -0.04% | 8.8만 |
|---|
| 2025.10.24 | ₩29,981 | ₩30,021 | ₩29,981 | ₩30,015 | +0.11% | 5.4만 |
|---|
| 2025.10.23 | ₩29,995 | ₩29,995 | ₩29,941 | ₩29,995 | 0.00% | 8.9만 |
|---|
| 2025.10.22 | ₩29,941 | ₩29,968 | ₩29,901 | ₩29,968 | +0.09% | 7.1만 |
|---|
| 2025.10.21 | ₩30,004 | ₩30,004 | ₩29,937 | ₩29,981 | -0.08% | 5.2만 |
|---|
| 2025.10.20 | ₩29,968 | ₩30,021 | ₩29,968 | ₩29,988 | +0.07% | 9.2만 |
|---|
| 2025.10.17 | ₩29,888 | ₩29,977 | ₩29,888 | ₩29,968 | +0.27% | 5.3만 |
|---|
| 2025.10.16 | ₩29,915 | ₩29,928 | ₩29,848 | ₩29,912 | -0.01% | 5.5만 |
|---|
| 2025.10.15 | ₩29,941 | ₩29,968 | ₩29,901 | ₩29,935 | -0.02% | 5.5만 |
|---|
| 2025.10.14 | ₩29,848 | ₩29,967 | ₩29,848 | ₩29,921 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩29,861 | ₩29,923 | ₩29,847 | ₩29,901 | +0.13% | 4.3만 |
|---|
| 2025.10.10 | ₩29,848 | ₩29,875 | ₩29,741 | ₩29,781 | -0.22% | 5.2만 |
|---|