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 | ₩29,051 | ₩29,132 | ₩29,038 | ₩29,091 | +0.14% | 20.1만 |
| 2026.10.08 | ₩29,025 | ₩29,105 | ₩28,985 | ₩29,051 | +0.09% | 27.5만 |
| 2026.10.07 | ₩28,944 | ₩29,078 | ₩28,944 | ₩29,038 | +0.32% | 9.9만 |
| 2026.10.06 | ₩29,038 | ₩29,091 | ₩29,025 | ₩29,065 | +0.09% | 10.4만 |
| 2026.10.05 | ₩29,025 | ₩29,051 | ₩28,971 | ₩28,998 | -0.09% | 15.5만 |
| 2026.10.02 | ₩29,078 | ₩29,078 | ₩28,944 | ₩28,998 | -0.28% | 33.6만 |
| 2026.10.01 | ₩28,985 | ₩29,105 | ₩28,918 | ₩29,011 | +0.09% | 12.5만 |
| 2026.09.30 | ₩29,158 | ₩29,185 | ₩29,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,105 |
| -0.18% |
| 19만 |
| 2026.09.29 | ₩29,145 | ₩29,172 | ₩29,065 | ₩29,132 | -0.05% | 20.8만 |
|---|
| 2026.09.28 | ₩29,145 | ₩29,158 | ₩29,091 | ₩29,118 | -0.09% | 9.3만 |
|---|
| 2026.09.25 | ₩29,225 | ₩29,225 | ₩29,118 | ₩29,145 | -0.27% | 14.9만 |
|---|
| 2026.09.24 | ₩29,198 | ₩29,198 | ₩29,145 | ₩29,152 | -0.16% | 19.6만 |
|---|
| 2026.09.23 | ₩29,185 | ₩29,263 | ₩29,158 | ₩29,178 | -0.02% | 10.7만 |
|---|
| 2026.09.22 | ₩29,178 | ₩29,212 | ₩29,165 | ₩29,212 | +0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩29,224 | ₩29,225 | ₩29,198 | ₩29,198 | -0.09% | 5.5만 |
|---|
| 2026.09.18 | ₩29,185 | ₩29,192 | ₩29,145 | ₩29,185 | 0.00% | 6.3만 |
|---|
| 2026.09.17 | ₩29,212 | ₩29,225 | ₩29,158 | ₩29,185 | -0.09% | 14.1만 |
|---|
| 2026.09.16 | ₩29,212 | ₩29,292 | ₩29,146 | ₩29,152 | -0.21% | 19.5만 |
|---|
| 2026.09.15 | ₩29,212 | ₩29,265 | ₩29,145 | ₩29,185 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩29,145 | ₩29,212 | ₩29,145 | ₩29,198 | +0.18% | 18.4만 |
|---|
| 2026.09.11 | ₩29,198 | ₩29,252 | ₩29,198 | ₩29,205 | +0.02% | 7.1만 |
|---|
| 2026.09.10 | ₩29,198 | ₩29,225 | ₩29,172 | ₩29,192 | -0.02% | 9.8만 |
|---|
| 2026.09.09 | ₩29,212 | ₩29,252 | ₩29,212 | ₩29,238 | +0.09% | 8.7만 |
|---|
| 2026.09.08 | ₩29,252 | ₩29,252 | ₩29,212 | ₩29,218 | -0.11% | 11.4만 |
|---|
| 2026.09.04 | ₩29,238 | ₩29,265 | ₩29,212 | ₩29,225 | -0.05% | 12.6만 |
|---|
| 2026.09.03 | ₩29,292 | ₩29,292 | ₩29,225 | ₩29,238 | -0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩29,212 | ₩29,277 | ₩29,212 | ₩29,225 | +0.05% | 11.1만 |
|---|
| 2026.09.01 | ₩29,265 | ₩29,385 | ₩29,212 | ₩29,252 | -0.05% | 37.4만 |
|---|
| 2026.08.31 | ₩29,412 | ₩29,426 | ₩29,359 | ₩29,392 | -0.07% | 9.2만 |
|---|
| 2026.08.28 | ₩29,439 | ₩29,439 | ₩29,392 | ₩29,406 | -0.11% | 4.4만 |
|---|
| 2026.08.27 | ₩29,372 | ₩29,426 | ₩29,359 | ₩29,419 | +0.16% | 7.1만 |
|---|
| 2026.08.26 | ₩29,426 | ₩29,426 | ₩29,377 | ₩29,406 | -0.07% | 8.2만 |
|---|
| 2026.08.25 | ₩29,385 | ₩29,426 | ₩29,385 | ₩29,399 | +0.05% | 8.1만 |
|---|
| 2026.08.24 | ₩29,399 | ₩29,412 | ₩29,359 | ₩29,412 | +0.05% | 15.9만 |
|---|
| 2026.08.21 | ₩29,345 | ₩29,385 | ₩29,345 | ₩29,379 | +0.11% | 12.1만 |
|---|
| 2026.08.20 | ₩29,372 | ₩29,399 | ₩29,320 | ₩29,345 | -0.09% | 10.3만 |
|---|
| 2026.08.19 | ₩29,345 | ₩29,426 | ₩29,345 | ₩29,385 | +0.14% | 11.4만 |
|---|
| 2026.08.18 | ₩29,292 | ₩29,372 | ₩29,292 | ₩29,372 | +0.27% | 11.3만 |
|---|
| 2026.08.17 | ₩29,359 | ₩29,372 | ₩29,305 | ₩29,325 | -0.11% | 17.4만 |
|---|
| 2026.08.14 | ₩29,359 | ₩29,359 | ₩29,319 | ₩29,332 | -0.09% | 13.6만 |
|---|
| 2026.08.13 | ₩29,332 | ₩29,359 | ₩29,305 | ₩29,345 | +0.05% | 8.9만 |
|---|
| 2026.08.12 | ₩29,305 | ₩29,359 | ₩29,305 | ₩29,332 | +0.09% | 10.4만 |
|---|
| 2026.08.11 | ₩29,332 | ₩29,372 | ₩29,319 | ₩29,345 | +0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩29,372 | ₩29,372 | ₩29,292 | ₩29,345 | -0.09% | 7.2만 |
|---|
| 2026.08.07 | ₩29,305 | ₩29,399 | ₩29,305 | ₩29,345 | +0.14% | 16.5만 |
|---|
| 2026.08.06 | ₩29,319 | ₩29,400 | ₩29,281 | ₩29,305 | -0.05% | 14만 |
|---|
| 2026.08.05 | ₩29,305 | ₩29,332 | ₩29,292 | ₩29,332 | +0.09% | 10.9만 |
|---|
| 2026.08.04 | ₩29,279 | ₩29,385 | ₩29,273 | ₩29,292 | +0.05% | 21.1만 |
|---|
| 2026.08.03 | ₩29,292 | ₩29,426 | ₩29,265 | ₩29,279 | -0.05% | 36.1만 |
|---|
| 2026.07.31 | ₩29,385 | ₩29,478 | ₩29,361 | ₩29,419 | +0.11% | 11.3만 |
|---|
| 2026.07.30 | ₩29,372 | ₩29,452 | ₩29,372 | ₩29,406 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩29,399 | ₩29,492 | ₩29,345 | ₩29,399 | 0.00% | 15.1만 |
|---|
| 2026.07.28 | ₩29,399 | ₩29,492 | ₩29,352 | ₩29,385 | -0.05% | 10.5만 |
|---|
| 2026.07.27 | ₩29,305 | ₩29,399 | ₩29,305 | ₩29,372 | +0.23% | 14.6만 |
|---|
| 2026.07.24 | ₩29,372 | ₩29,385 | ₩29,345 | ₩29,372 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩29,399 | ₩29,399 | ₩29,345 | ₩29,352 | -0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩29,385 | ₩29,479 | ₩29,345 | ₩29,426 | +0.14% | 18.5만 |
|---|
| 2026.07.21 | ₩29,372 | ₩29,426 | ₩29,372 | ₩29,399 | +0.09% | 11.7만 |
|---|
| 2026.07.20 | ₩29,345 | ₩29,399 | ₩29,345 | ₩29,399 | +0.18% | 9.8만 |
|---|
| 2026.07.17 | ₩29,412 | ₩29,466 | ₩29,372 | ₩29,385 | -0.09% | 10.2만 |
|---|
| 2026.07.16 | ₩29,359 | ₩29,452 | ₩29,359 | ₩29,432 | +0.25% | 20.5만 |
|---|
| 2026.07.15 | ₩29,359 | ₩29,439 | ₩29,359 | ₩29,439 | +0.27% | 10.9만 |
|---|
| 2026.07.14 | ₩29,352 | ₩29,426 | ₩29,352 | ₩29,399 | +0.16% | 6.6만 |
|---|
| 2026.07.13 | ₩29,345 | ₩29,383 | ₩29,325 | ₩29,339 | -0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩29,426 | ₩29,426 | ₩29,345 | ₩29,352 | -0.25% | 8.3만 |
|---|
| 2026.07.09 | ₩29,412 | ₩29,412 | ₩29,359 | ₩29,372 | -0.14% | 7.9만 |
|---|
| 2026.07.08 | ₩29,345 | ₩29,426 | ₩29,319 | ₩29,359 | +0.05% | 21만 |
|---|
| 2026.07.07 | ₩29,399 | ₩29,492 | ₩29,359 | ₩29,385 | -0.05% | 17.5만 |
|---|
| 2026.07.06 | ₩29,399 | ₩29,573 | ₩29,385 | ₩29,406 | +0.02% | 16만 |
|---|
| 2026.07.02 | ₩29,385 | ₩29,426 | ₩29,359 | ₩29,385 | 0.00% | 18.3만 |
|---|
| 2026.07.01 | ₩29,385 | ₩29,385 | ₩29,279 | ₩29,359 | -0.09% | 11.2만 |
|---|
| 2026.06.30 | ₩29,546 | ₩29,569 | ₩29,452 | ₩29,506 | -0.14% | 9만 |
|---|
| 2026.06.29 | ₩29,492 | ₩29,492 | ₩29,452 | ₩29,472 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩29,466 | ₩29,492 | ₩29,446 | ₩29,452 | -0.05% | 9.2만 |
|---|
| 2026.06.25 | ₩29,439 | ₩29,492 | ₩29,412 | ₩29,439 | 0.00% | 7.1만 |
|---|
| 2026.06.24 | ₩29,506 | ₩29,506 | ₩29,439 | ₩29,439 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩29,452 | ₩29,478 | ₩29,426 | ₩29,452 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩29,479 | ₩29,479 | ₩29,385 | ₩29,459 | -0.07% | 19.8만 |
|---|
| 2026.06.18 | ₩29,452 | ₩29,479 | ₩29,426 | ₩29,459 | +0.02% | 52.6만 |
|---|
| 2026.06.17 | ₩29,506 | ₩29,506 | ₩29,406 | ₩29,412 | -0.32% | 9.9만 |
|---|
| 2026.06.16 | ₩29,426 | ₩29,452 | ₩29,426 | ₩29,452 | +0.09% | 11.4만 |
|---|
| 2026.06.15 | ₩29,466 | ₩29,472 | ₩29,426 | ₩29,446 | -0.07% | 18.8만 |
|---|
| 2026.06.12 | ₩29,319 | ₩29,452 | ₩29,319 | ₩29,426 | +0.36% | 15.1만 |
|---|
| 2026.06.11 | ₩29,399 | ₩29,426 | ₩29,379 | ₩29,406 | +0.02% | 31.8만 |
|---|
| 2026.06.10 | ₩29,706 | ₩29,706 | ₩29,359 | ₩29,385 | -1.08% | 9.4만 |
|---|
| 2026.06.09 | ₩29,399 | ₩29,452 | ₩29,385 | ₩29,419 | +0.07% | 6.6만 |
|---|
| 2026.06.08 | ₩29,412 | ₩29,518 | ₩29,399 | ₩29,406 | -0.02% | 6.4만 |
|---|
| 2026.06.05 | ₩29,452 | ₩29,452 | ₩29,385 | ₩29,399 | -0.18% | 145.7만 |
|---|
| 2026.06.04 | ₩29,426 | ₩29,455 | ₩29,399 | ₩29,439 | +0.05% | 7.6만 |
|---|
| 2026.06.03 | ₩29,426 | ₩29,426 | ₩29,385 | ₩29,399 | -0.09% | 9.7만 |
|---|
| 2026.06.02 | ₩29,450 | ₩29,450 | ₩29,385 | ₩29,426 | -0.08% | 12.4만 |
|---|
| 2026.06.01 | ₩29,466 | ₩29,486 | ₩29,399 | ₩29,452 | -0.05% | 17.2만 |
|---|
| 2026.05.29 | ₩29,599 | ₩29,613 | ₩29,546 | ₩29,599 | 0.00% | 156.8만 |
|---|
| 2026.05.28 | ₩29,626 | ₩29,626 | ₩29,566 | ₩29,586 | -0.14% | 5.7만 |
|---|
| 2026.05.27 | ₩29,586 | ₩29,613 | ₩29,573 | ₩29,599 | +0.05% | 6.6만 |
|---|
| 2026.05.26 | ₩29,586 | ₩29,666 | ₩29,559 | ₩29,586 | 0.00% | 10.5만 |
|---|
| 2026.05.22 | ₩29,626 | ₩29,626 | ₩29,536 | ₩29,586 | -0.14% | 4.6만 |
|---|
| 2026.05.21 | ₩29,506 | ₩29,613 | ₩29,492 | ₩29,546 | +0.14% | 12.5만 |
|---|
| 2026.05.20 | ₩29,546 | ₩29,599 | ₩29,539 | ₩29,599 | +0.18% | 14.8만 |
|---|
| 2026.05.19 | ₩29,439 | ₩29,519 | ₩29,439 | ₩29,506 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩29,506 | ₩29,532 | ₩29,480 | ₩29,526 | +0.07% | 6.4만 |
|---|
| 2026.05.15 | ₩29,519 | ₩29,532 | ₩29,466 | ₩29,506 | -0.05% | 6.8만 |
|---|
| 2026.05.14 | ₩29,506 | ₩29,573 | ₩29,506 | ₩29,506 | 0.00% | 8.7만 |
|---|
| 2026.05.13 | ₩29,506 | ₩29,559 | ₩29,499 | ₩29,552 | +0.16% | 10.2만 |
|---|
| 2026.05.12 | ₩29,532 | ₩29,532 | ₩29,452 | ₩29,512 | -0.07% | 4.9만 |
|---|
| 2026.05.11 | ₩29,492 | ₩29,546 | ₩29,492 | ₩29,519 | +0.09% | 9만 |
|---|
| 2026.05.08 | ₩29,573 | ₩29,573 | ₩29,492 | ₩29,559 | -0.05% | 5.7만 |
|---|
| 2026.05.07 | ₩29,506 | ₩29,565 | ₩29,466 | ₩29,499 | -0.02% | 8.2만 |
|---|
| 2026.05.06 | ₩29,492 | ₩29,546 | ₩29,479 | ₩29,526 | +0.11% | 6.2만 |
|---|
| 2026.05.05 | ₩29,519 | ₩29,532 | ₩29,479 | ₩29,479 | -0.14% | 6.9만 |
|---|
| 2026.05.04 | ₩29,459 | ₩29,492 | ₩29,426 | ₩29,472 | +0.05% | 9.2만 |
|---|
| 2026.05.01 | ₩29,519 | ₩29,559 | ₩29,492 | ₩29,519 | 0.00% | 6.8만 |
|---|
| 2026.04.30 | ₩29,626 | ₩29,639 | ₩29,586 | ₩29,633 | +0.02% | 9.5만 |
|---|
| 2026.04.29 | ₩29,613 | ₩29,626 | ₩29,547 | ₩29,579 | -0.11% | 6.8만 |
|---|
| 2026.04.28 | ₩29,639 | ₩29,653 | ₩29,613 | ₩29,633 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩29,653 | ₩29,666 | ₩29,626 | ₩29,653 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩29,613 | ₩29,666 | ₩29,573 | ₩29,666 | +0.18% | 5.4만 |
|---|
| 2026.04.23 | ₩29,613 | ₩29,626 | ₩29,546 | ₩29,586 | -0.09% | 6.8만 |
|---|
| 2026.04.22 | ₩29,626 | ₩29,626 | ₩29,586 | ₩29,599 | -0.09% | 9.5만 |
|---|
| 2026.04.21 | ₩29,639 | ₩29,639 | ₩29,546 | ₩29,566 | -0.25% | 13.9만 |
|---|
| 2026.04.20 | ₩29,613 | ₩29,613 | ₩29,573 | ₩29,606 | -0.02% | 4.5만 |
|---|
| 2026.04.17 | ₩29,646 | ₩29,666 | ₩29,546 | ₩29,613 | -0.11% | 16.8만 |
|---|
| 2026.04.16 | ₩29,599 | ₩29,619 | ₩29,506 | ₩29,573 | -0.09% | 94.6만 |
|---|
| 2026.04.15 | ₩29,586 | ₩29,639 | ₩29,546 | ₩29,579 | -0.02% | 14만 |
|---|
| 2026.04.14 | ₩29,599 | ₩29,653 | ₩29,579 | ₩29,638 | +0.13% | 9.5만 |
|---|
| 2026.04.13 | ₩29,492 | ₩29,586 | ₩29,492 | ₩29,563 | +0.24% | 5.6만 |
|---|
| 2026.04.10 | ₩29,599 | ₩29,599 | ₩29,492 | ₩29,539 | -0.20% | 6.4만 |
|---|
| 2026.04.09 | ₩29,532 | ₩29,599 | ₩29,506 | ₩29,573 | +0.14% | 8.3만 |
|---|
| 2026.04.08 | ₩29,586 | ₩29,666 | ₩29,511 | ₩29,546 | -0.14% | 10.8만 |
|---|
| 2026.04.07 | ₩29,479 | ₩29,492 | ₩29,415 | ₩29,466 | -0.05% | 12.5만 |
|---|
| 2026.04.06 | ₩29,466 | ₩29,479 | ₩29,439 | ₩29,454 | -0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩29,365 | ₩29,506 | ₩29,359 | ₩29,439 | +0.25% | 6.3만 |
|---|
| 2026.04.01 | ₩29,332 | ₩29,452 | ₩29,332 | ₩29,385 | +0.18% | 9.5만 |
|---|
| 2026.03.31 | ₩29,479 | ₩29,599 | ₩29,479 | ₩29,573 | +0.32% | 8.5만 |
|---|
| 2026.03.30 | ₩29,532 | ₩29,559 | ₩29,412 | ₩29,452 | -0.27% | 5.4만 |
|---|
| 2026.03.27 | ₩29,479 | ₩29,479 | ₩29,412 | ₩29,439 | -0.14% | 6.1만 |
|---|
| 2026.03.26 | ₩29,479 | ₩29,526 | ₩29,399 | ₩29,426 | -0.18% | 7.7만 |
|---|
| 2026.03.25 | ₩29,519 | ₩29,626 | ₩29,519 | ₩29,532 | +0.05% | 6.2만 |
|---|
| 2026.03.24 | ₩29,479 | ₩29,546 | ₩29,439 | ₩29,466 | -0.05% | 15.2만 |
|---|
| 2026.03.23 | ₩29,532 | ₩29,573 | ₩29,446 | ₩29,479 | -0.18% | 15.1만 |
|---|
| 2026.03.20 | ₩29,532 | ₩29,532 | ₩29,399 | ₩29,399 | -0.45% | 16.8만 |
|---|
| 2026.03.19 | ₩29,439 | ₩29,573 | ₩29,439 | ₩29,546 | +0.36% | 29.1만 |
|---|
| 2026.03.18 | ₩29,532 | ₩29,559 | ₩29,479 | ₩29,486 | -0.16% | 5.9만 |
|---|
| 2026.03.17 | ₩29,532 | ₩29,566 | ₩29,506 | ₩29,559 | +0.09% | 4만 |
|---|
| 2026.03.16 | ₩29,506 | ₩29,559 | ₩29,506 | ₩29,512 | +0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩29,519 | ₩29,540 | ₩29,439 | ₩29,472 | -0.16% | 8만 |
|---|
| 2026.03.12 | ₩29,546 | ₩29,546 | ₩29,452 | ₩29,479 | -0.23% | 23.7만 |
|---|
| 2026.03.11 | ₩29,559 | ₩29,562 | ₩29,486 | ₩29,519 | -0.14% | 6.1만 |
|---|
| 2026.03.10 | ₩29,613 | ₩29,626 | ₩29,532 | ₩29,532 | -0.27% | 8.6만 |
|---|
| 2026.03.09 | ₩29,426 | ₩29,599 | ₩29,426 | ₩29,599 | +0.59% | 8.5만 |
|---|
| 2026.03.06 | ₩29,519 | ₩29,573 | ₩29,479 | ₩29,532 | +0.05% | 10.6만 |
|---|
| 2026.03.05 | ₩29,573 | ₩29,599 | ₩29,532 | ₩29,559 | -0.05% | 9.3만 |
|---|
| 2026.03.04 | ₩29,599 | ₩29,639 | ₩29,599 | ₩29,603 | +0.01% | 9.5만 |
|---|
| 2026.03.03 | ₩29,546 | ₩29,619 | ₩29,520 | ₩29,574 | +0.09% | 11만 |
|---|
| 2026.03.02 | ₩29,559 | ₩29,619 | ₩29,559 | ₩29,599 | +0.14% | 10.7만 |
|---|
| 2026.02.27 | ₩29,733 | ₩29,746 | ₩29,706 | ₩29,706 | -0.09% | 10.9만 |
|---|
| 2026.02.26 | ₩29,773 | ₩29,773 | ₩29,706 | ₩29,733 | -0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩29,773 | ₩29,773 | ₩29,720 | ₩29,746 | -0.09% | 4.3만 |
|---|
| 2026.02.24 | ₩29,706 | ₩29,760 | ₩29,679 | ₩29,733 | +0.09% | 14.6만 |
|---|
| 2026.02.23 | ₩29,746 | ₩29,757 | ₩29,720 | ₩29,720 | -0.09% | 9.3만 |
|---|
| 2026.02.20 | ₩29,733 | ₩29,760 | ₩29,720 | ₩29,746 | +0.04% | 6.9만 |
|---|
| 2026.02.19 | ₩29,720 | ₩29,746 | ₩29,693 | ₩29,720 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩29,733 | ₩29,773 | ₩29,718 | ₩29,724 | -0.03% | 6.1만 |
|---|
| 2026.02.17 | ₩29,733 | ₩29,733 | ₩29,679 | ₩29,720 | -0.04% | 6.3만 |
|---|
| 2026.02.13 | ₩29,733 | ₩29,746 | ₩29,679 | ₩29,679 | -0.18% | 10만 |
|---|
| 2026.02.12 | ₩29,706 | ₩29,746 | ₩29,693 | ₩29,720 | +0.04% | 9.8만 |
|---|
| 2026.02.11 | ₩29,720 | ₩29,733 | ₩29,679 | ₩29,706 | -0.04% | 9.9만 |
|---|
| 2026.02.10 | ₩29,706 | ₩29,733 | ₩29,706 | ₩29,733 | +0.09% | 6.7만 |
|---|
| 2026.02.09 | ₩29,733 | ₩29,733 | ₩29,699 | ₩29,720 | -0.04% | 10.7만 |
|---|
| 2026.02.06 | ₩29,679 | ₩29,718 | ₩29,671 | ₩29,699 | +0.07% | 6.4만 |
|---|
| 2026.02.05 | ₩29,746 | ₩29,746 | ₩29,666 | ₩29,679 | -0.22% | 10.1만 |
|---|
| 2026.02.04 | ₩29,639 | ₩29,720 | ₩29,639 | ₩29,706 | +0.23% | 19.3만 |
|---|
| 2026.02.03 | ₩29,666 | ₩29,720 | ₩29,653 | ₩29,693 | +0.09% | 10.4만 |
|---|
| 2026.02.02 | ₩29,733 | ₩29,733 | ₩29,666 | ₩29,706 | -0.09% | 9.3만 |
|---|
| 2026.01.30 | ₩29,800 | ₩29,826 | ₩29,793 | ₩29,817 | +0.06% | 15.3만 |
|---|
| 2026.01.29 | ₩29,853 | ₩29,853 | ₩29,766 | ₩29,806 | -0.16% | 10만 |
|---|
| 2026.01.28 | ₩29,867 | ₩29,893 | ₩29,857 | ₩29,873 | +0.02% | 12.4만 |
|---|
| 2026.01.27 | ₩29,893 | ₩29,907 | ₩29,867 | ₩29,867 | -0.09% | 7.9만 |
|---|
| 2026.01.26 | ₩29,840 | ₩29,893 | ₩29,840 | ₩29,867 | +0.09% | 12.3만 |
|---|
| 2026.01.23 | ₩29,840 | ₩29,893 | ₩29,840 | ₩29,860 | +0.07% | 14만 |
|---|
| 2026.01.22 | ₩29,887 | ₩29,893 | ₩29,867 | ₩29,881 | -0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩29,853 | ₩29,893 | ₩29,800 | ₩29,857 | +0.01% | 11.1만 |
|---|
| 2026.01.20 | ₩29,826 | ₩29,867 | ₩29,820 | ₩29,846 | +0.07% | 11.4만 |
|---|
| 2026.01.16 | ₩29,880 | ₩29,893 | ₩29,853 | ₩29,873 | -0.02% | 83.8만 |
|---|
| 2026.01.15 | ₩29,907 | ₩29,919 | ₩29,840 | ₩29,846 | -0.20% | 19.8만 |
|---|
| 2026.01.14 | ₩29,840 | ₩29,867 | ₩29,826 | ₩29,867 | +0.09% | 17.2만 |
|---|
| 2026.01.13 | ₩29,855 | ₩29,883 | ₩29,826 | ₩29,833 | -0.07% | 27.3만 |
|---|
| 2026.01.12 | ₩29,826 | ₩29,867 | ₩29,826 | ₩29,853 | +0.09% | 18만 |
|---|
| 2026.01.09 | ₩29,860 | ₩29,893 | ₩29,626 | ₩29,833 | -0.09% | 62.8만 |
|---|
| 2026.01.08 | ₩29,840 | ₩29,867 | ₩29,826 | ₩29,826 | -0.04% | 13.7만 |
|---|
| 2026.01.07 | ₩29,853 | ₩29,880 | ₩29,813 | ₩29,840 | -0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩29,867 | ₩29,893 | ₩29,853 | ₩29,860 | -0.02% | 107.4만 |
|---|
| 2026.01.05 | ₩29,800 | ₩29,893 | ₩29,800 | ₩29,860 | +0.20% | 18.9만 |
|---|
| 2026.01.02 | ₩29,826 | ₩29,853 | ₩29,800 | ₩29,800 | -0.09% | 10.8만 |
|---|
| 2025.12.31 | ₩29,840 | ₩29,872 | ₩29,813 | ₩29,826 | -0.04% | 14.2만 |
|---|
| 2025.12.30 | ₩29,786 | ₩29,840 | ₩29,786 | ₩29,826 | +0.13% | 38.9만 |
|---|
| 2025.12.29 | ₩29,826 | ₩29,826 | ₩29,766 | ₩29,813 | -0.04% | 19.9만 |
|---|
| 2025.12.26 | ₩29,826 | ₩29,840 | ₩29,760 | ₩29,773 | -0.18% | 12만 |
|---|
| 2025.12.24 | ₩29,773 | ₩29,800 | ₩29,760 | ₩29,793 | +0.07% | 52.2만 |
|---|
| 2025.12.23 | ₩29,746 | ₩29,786 | ₩29,733 | ₩29,746 | 0.00% | 59.8만 |
|---|
| 2025.12.22 | ₩29,786 | ₩29,786 | ₩29,726 | ₩29,750 | -0.12% | 45.5만 |
|---|
| 2025.12.19 | ₩29,800 | ₩29,800 | ₩29,746 | ₩29,786 | -0.04% | 40.9만 |
|---|
| 2025.12.18 | ₩29,920 | ₩29,933 | ₩29,869 | ₩29,911 | -0.03% | 18.4만 |
|---|
| 2025.12.17 | ₩29,841 | ₩29,893 | ₩29,840 | ₩29,880 | +0.13% | 9.7만 |
|---|
| 2025.12.16 | ₩29,826 | ₩29,907 | ₩29,826 | ₩29,887 | +0.20% | 5만 |
|---|
| 2025.12.15 | ₩29,853 | ₩29,880 | ₩29,826 | ₩29,860 | +0.02% | 9.5만 |
|---|
| 2025.12.12 | ₩29,840 | ₩29,880 | ₩29,800 | ₩29,853 | +0.04% | 7.5만 |
|---|
| 2025.12.11 | ₩29,880 | ₩29,880 | ₩29,826 | ₩29,826 | -0.18% | 6만 |
|---|
| 2025.12.10 | ₩29,813 | ₩29,907 | ₩29,813 | ₩29,867 | +0.18% | 13.5만 |
|---|
| 2025.12.09 | ₩29,813 | ₩29,840 | ₩29,786 | ₩29,786 | -0.09% | 16.8만 |
|---|
| 2025.12.08 | ₩29,813 | ₩29,853 | ₩29,773 | ₩29,800 | -0.04% | 10.8만 |
|---|
| 2025.12.05 | ₩29,840 | ₩29,855 | ₩29,813 | ₩29,840 | 0.00% | 7.9만 |
|---|
| 2025.12.04 | ₩29,853 | ₩29,853 | ₩29,800 | ₩29,840 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩29,786 | ₩29,853 | ₩29,786 | ₩29,833 | +0.16% | 8.7만 |
|---|
| 2025.12.02 | ₩29,826 | ₩29,826 | ₩29,733 | ₩29,800 | -0.09% | 10만 |
|---|
| 2025.12.01 | ₩29,653 | ₩29,786 | ₩29,653 | ₩29,760 | +0.36% | 8.8만 |
|---|
| 2025.11.28 | ₩29,933 | ₩29,933 | ₩29,913 | ₩29,933 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩29,933 | ₩29,947 | ₩29,880 | ₩29,943 | +0.03% | 6만 |
|---|
| 2025.11.25 | ₩29,880 | ₩29,947 | ₩29,867 | ₩29,920 | +0.13% | 12.7만 |
|---|
| 2025.11.24 | ₩29,840 | ₩29,880 | ₩29,829 | ₩29,853 | +0.04% | 83.1만 |
|---|
| 2025.11.21 | ₩29,786 | ₩29,853 | ₩29,760 | ₩29,840 | +0.18% | 7.7만 |
|---|
| 2025.11.20 | ₩29,800 | ₩29,867 | ₩29,746 | ₩29,750 | -0.17% | 5.3만 |
|---|
| 2025.11.19 | ₩29,733 | ₩29,813 | ₩29,733 | ₩29,780 | +0.16% | 4.6만 |
|---|
| 2025.11.18 | ₩29,720 | ₩29,786 | ₩29,706 | ₩29,764 | +0.15% | 5.8만 |
|---|
| 2025.11.17 | ₩29,786 | ₩29,800 | ₩29,733 | ₩29,741 | -0.15% | 8.1만 |
|---|
| 2025.11.14 | ₩29,746 | ₩29,826 | ₩29,746 | ₩29,798 | +0.18% | 21.9만 |
|---|
| 2025.11.13 | ₩29,800 | ₩29,947 | ₩29,760 | ₩29,760 | -0.13% | 6.9만 |
|---|
| 2025.11.12 | ₩29,840 | ₩29,893 | ₩29,813 | ₩29,813 | -0.09% | 6.1만 |
|---|
| 2025.11.11 | ₩29,840 | ₩29,923 | ₩29,840 | ₩29,867 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩29,826 | ₩29,893 | ₩29,826 | ₩29,840 | +0.04% | 10.1만 |
|---|
| 2025.11.07 | ₩29,813 | ₩29,853 | ₩29,773 | ₩29,846 | +0.11% | 7.4만 |
|---|
| 2025.11.06 | ₩29,840 | ₩29,840 | ₩29,766 | ₩29,826 | -0.04% | 6.4만 |
|---|
| 2025.11.05 | ₩29,786 | ₩29,826 | ₩29,780 | ₩29,813 | +0.09% | 8.1만 |
|---|
| 2025.11.04 | ₩29,760 | ₩29,800 | ₩29,746 | ₩29,762 | +0.01% | 4.4만 |
|---|
| 2025.11.03 | ₩29,867 | ₩29,867 | ₩29,773 | ₩29,776 | -0.30% | 4.4만 |
|---|
| 2025.10.31 | ₩30,027 | ₩30,054 | ₩29,973 | ₩29,973 | -0.18% | 6.4만 |
|---|
| 2025.10.30 | ₩29,987 | ₩30,027 | ₩29,973 | ₩30,000 | +0.04% | 10.4만 |
|---|
| 2025.10.29 | ₩30,040 | ₩30,059 | ₩29,953 | ₩29,993 | -0.16% | 4.6만 |
|---|
| 2025.10.28 | ₩30,048 | ₩30,067 | ₩30,027 | ₩30,054 | +0.02% | 39.7만 |
|---|
| 2025.10.27 | ₩30,107 | ₩30,107 | ₩30,044 | ₩30,094 | -0.04% | 8.8만 |
|---|
| 2025.10.24 | ₩30,014 | ₩30,054 | ₩30,014 | ₩30,047 | +0.11% | 5.4만 |
|---|
| 2025.10.23 | ₩30,027 | ₩30,027 | ₩29,973 | ₩30,027 | 0.00% | 8.9만 |
|---|
| 2025.10.22 | ₩29,973 | ₩30,000 | ₩29,933 | ₩30,000 | +0.09% | 7.1만 |
|---|
| 2025.10.21 | ₩30,036 | ₩30,036 | ₩29,969 | ₩30,014 | -0.08% | 5.2만 |
|---|
| 2025.10.20 | ₩30,000 | ₩30,054 | ₩30,000 | ₩30,020 | +0.07% | 9.2만 |
|---|
| 2025.10.17 | ₩29,920 | ₩30,010 | ₩29,920 | ₩30,000 | +0.27% | 5.3만 |
|---|
| 2025.10.16 | ₩29,947 | ₩29,960 | ₩29,880 | ₩29,944 | -0.01% | 5.5만 |
|---|
| 2025.10.15 | ₩29,973 | ₩30,000 | ₩29,933 | ₩29,967 | -0.02% | 5.5만 |
|---|
| 2025.10.14 | ₩29,880 | ₩29,999 | ₩29,880 | ₩29,953 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩29,893 | ₩29,955 | ₩29,879 | ₩29,933 | +0.13% | 4.3만 |
|---|
| 2025.10.10 | ₩29,880 | ₩29,907 | ₩29,773 | ₩29,813 | -0.22% | 5.2만 |
|---|