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 | ₩29,039 | ₩29,119 | ₩29,026 | ₩29,079 | +0.14% | 20.1만 |
| 2026.10.08 | ₩29,012 | ₩29,092 | ₩28,972 | ₩29,039 | +0.09% | 27.5만 |
| 2026.10.07 | ₩28,932 | ₩29,066 | ₩28,932 | ₩29,026 | +0.32% | 9.9만 |
| 2026.10.06 | ₩29,026 | ₩29,079 | ₩29,012 | ₩29,052 | +0.09% | 10.4만 |
| 2026.10.05 | ₩29,012 | ₩29,039 | ₩28,959 | ₩28,986 | -0.09% | 15.5만 |
| 2026.10.02 | ₩29,066 | ₩29,066 | ₩28,932 | ₩28,986 | -0.28% | 33.6만 |
| 2026.10.01 | ₩28,972 | ₩29,092 | ₩28,905 | ₩28,999 | +0.09% | 12.5만 |
| 2026.09.30 | ₩29,146 | ₩29,173 | ₩29,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,092 |
| -0.18% |
| 19만 |
| 2026.09.29 | ₩29,132 | ₩29,159 | ₩29,052 | ₩29,119 | -0.05% | 20.8만 |
|---|
| 2026.09.28 | ₩29,132 | ₩29,146 | ₩29,079 | ₩29,106 | -0.09% | 9.3만 |
|---|
| 2026.09.25 | ₩29,213 | ₩29,213 | ₩29,106 | ₩29,132 | -0.27% | 14.9만 |
|---|
| 2026.09.24 | ₩29,186 | ₩29,186 | ₩29,132 | ₩29,139 | -0.16% | 19.6만 |
|---|
| 2026.09.23 | ₩29,173 | ₩29,250 | ₩29,146 | ₩29,166 | -0.02% | 10.7만 |
|---|
| 2026.09.22 | ₩29,166 | ₩29,199 | ₩29,153 | ₩29,199 | +0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩29,211 | ₩29,213 | ₩29,186 | ₩29,186 | -0.09% | 5.5만 |
|---|
| 2026.09.18 | ₩29,173 | ₩29,179 | ₩29,132 | ₩29,173 | 0.00% | 6.3만 |
|---|
| 2026.09.17 | ₩29,199 | ₩29,213 | ₩29,146 | ₩29,173 | -0.09% | 14.1만 |
|---|
| 2026.09.16 | ₩29,199 | ₩29,279 | ₩29,134 | ₩29,139 | -0.21% | 19.5만 |
|---|
| 2026.09.15 | ₩29,199 | ₩29,253 | ₩29,132 | ₩29,173 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩29,132 | ₩29,199 | ₩29,132 | ₩29,186 | +0.18% | 18.4만 |
|---|
| 2026.09.11 | ₩29,186 | ₩29,239 | ₩29,186 | ₩29,193 | +0.02% | 7.1만 |
|---|
| 2026.09.10 | ₩29,186 | ₩29,213 | ₩29,159 | ₩29,179 | -0.02% | 9.8만 |
|---|
| 2026.09.09 | ₩29,199 | ₩29,239 | ₩29,199 | ₩29,226 | +0.09% | 8.7만 |
|---|
| 2026.09.08 | ₩29,239 | ₩29,239 | ₩29,199 | ₩29,206 | -0.11% | 11.4만 |
|---|
| 2026.09.04 | ₩29,226 | ₩29,253 | ₩29,199 | ₩29,213 | -0.05% | 12.6만 |
|---|
| 2026.09.03 | ₩29,279 | ₩29,279 | ₩29,213 | ₩29,226 | -0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩29,199 | ₩29,265 | ₩29,199 | ₩29,213 | +0.05% | 11.1만 |
|---|
| 2026.09.01 | ₩29,253 | ₩29,373 | ₩29,199 | ₩29,239 | -0.05% | 37.4만 |
|---|
| 2026.08.31 | ₩29,400 | ₩29,413 | ₩29,346 | ₩29,380 | -0.07% | 9.2만 |
|---|
| 2026.08.28 | ₩29,426 | ₩29,426 | ₩29,380 | ₩29,393 | -0.11% | 4.4만 |
|---|
| 2026.08.27 | ₩29,360 | ₩29,413 | ₩29,346 | ₩29,406 | +0.16% | 7.1만 |
|---|
| 2026.08.26 | ₩29,413 | ₩29,413 | ₩29,365 | ₩29,393 | -0.07% | 8.2만 |
|---|
| 2026.08.25 | ₩29,373 | ₩29,413 | ₩29,373 | ₩29,386 | +0.05% | 8.1만 |
|---|
| 2026.08.24 | ₩29,386 | ₩29,400 | ₩29,346 | ₩29,400 | +0.05% | 15.9만 |
|---|
| 2026.08.21 | ₩29,333 | ₩29,373 | ₩29,333 | ₩29,366 | +0.11% | 12.1만 |
|---|
| 2026.08.20 | ₩29,360 | ₩29,386 | ₩29,307 | ₩29,333 | -0.09% | 10.3만 |
|---|
| 2026.08.19 | ₩29,333 | ₩29,413 | ₩29,333 | ₩29,373 | +0.14% | 11.4만 |
|---|
| 2026.08.18 | ₩29,279 | ₩29,360 | ₩29,279 | ₩29,360 | +0.27% | 11.3만 |
|---|
| 2026.08.17 | ₩29,346 | ₩29,360 | ₩29,293 | ₩29,313 | -0.11% | 17.4만 |
|---|
| 2026.08.14 | ₩29,346 | ₩29,346 | ₩29,306 | ₩29,319 | -0.09% | 13.6만 |
|---|
| 2026.08.13 | ₩29,319 | ₩29,346 | ₩29,293 | ₩29,333 | +0.05% | 8.9만 |
|---|
| 2026.08.12 | ₩29,293 | ₩29,346 | ₩29,293 | ₩29,319 | +0.09% | 10.4만 |
|---|
| 2026.08.11 | ₩29,319 | ₩29,360 | ₩29,306 | ₩29,333 | +0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩29,360 | ₩29,360 | ₩29,279 | ₩29,333 | -0.09% | 7.2만 |
|---|
| 2026.08.07 | ₩29,293 | ₩29,386 | ₩29,293 | ₩29,333 | +0.14% | 16.5만 |
|---|
| 2026.08.06 | ₩29,306 | ₩29,388 | ₩29,269 | ₩29,293 | -0.05% | 14만 |
|---|
| 2026.08.05 | ₩29,293 | ₩29,319 | ₩29,279 | ₩29,319 | +0.09% | 10.9만 |
|---|
| 2026.08.04 | ₩29,266 | ₩29,373 | ₩29,261 | ₩29,279 | +0.05% | 21.1만 |
|---|
| 2026.08.03 | ₩29,279 | ₩29,413 | ₩29,253 | ₩29,266 | -0.05% | 36.1만 |
|---|
| 2026.07.31 | ₩29,373 | ₩29,465 | ₩29,349 | ₩29,406 | +0.11% | 11.3만 |
|---|
| 2026.07.30 | ₩29,360 | ₩29,440 | ₩29,360 | ₩29,393 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩29,386 | ₩29,480 | ₩29,333 | ₩29,386 | 0.00% | 15.1만 |
|---|
| 2026.07.28 | ₩29,386 | ₩29,480 | ₩29,340 | ₩29,373 | -0.05% | 10.5만 |
|---|
| 2026.07.27 | ₩29,293 | ₩29,386 | ₩29,293 | ₩29,360 | +0.23% | 14.6만 |
|---|
| 2026.07.24 | ₩29,360 | ₩29,373 | ₩29,333 | ₩29,360 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩29,386 | ₩29,386 | ₩29,333 | ₩29,340 | -0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩29,373 | ₩29,466 | ₩29,333 | ₩29,413 | +0.14% | 18.5만 |
|---|
| 2026.07.21 | ₩29,360 | ₩29,413 | ₩29,360 | ₩29,386 | +0.09% | 11.7만 |
|---|
| 2026.07.20 | ₩29,333 | ₩29,386 | ₩29,333 | ₩29,386 | +0.18% | 9.8만 |
|---|
| 2026.07.17 | ₩29,400 | ₩29,453 | ₩29,360 | ₩29,373 | -0.09% | 10.2만 |
|---|
| 2026.07.16 | ₩29,346 | ₩29,440 | ₩29,346 | ₩29,420 | +0.25% | 20.5만 |
|---|
| 2026.07.15 | ₩29,346 | ₩29,426 | ₩29,346 | ₩29,426 | +0.27% | 10.9만 |
|---|
| 2026.07.14 | ₩29,340 | ₩29,413 | ₩29,340 | ₩29,386 | +0.16% | 6.6만 |
|---|
| 2026.07.13 | ₩29,333 | ₩29,370 | ₩29,313 | ₩29,326 | -0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩29,413 | ₩29,413 | ₩29,333 | ₩29,340 | -0.25% | 8.3만 |
|---|
| 2026.07.09 | ₩29,400 | ₩29,400 | ₩29,346 | ₩29,360 | -0.14% | 7.9만 |
|---|
| 2026.07.08 | ₩29,333 | ₩29,413 | ₩29,306 | ₩29,346 | +0.05% | 21만 |
|---|
| 2026.07.07 | ₩29,386 | ₩29,480 | ₩29,346 | ₩29,373 | -0.05% | 17.5만 |
|---|
| 2026.07.06 | ₩29,386 | ₩29,560 | ₩29,373 | ₩29,393 | +0.02% | 16만 |
|---|
| 2026.07.02 | ₩29,373 | ₩29,413 | ₩29,346 | ₩29,373 | 0.00% | 18.3만 |
|---|
| 2026.07.01 | ₩29,373 | ₩29,373 | ₩29,266 | ₩29,346 | -0.09% | 11.2만 |
|---|
| 2026.06.30 | ₩29,533 | ₩29,556 | ₩29,440 | ₩29,493 | -0.14% | 9만 |
|---|
| 2026.06.29 | ₩29,480 | ₩29,480 | ₩29,440 | ₩29,460 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩29,453 | ₩29,480 | ₩29,433 | ₩29,440 | -0.05% | 9.2만 |
|---|
| 2026.06.25 | ₩29,426 | ₩29,480 | ₩29,400 | ₩29,426 | 0.00% | 7.1만 |
|---|
| 2026.06.24 | ₩29,493 | ₩29,493 | ₩29,426 | ₩29,426 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩29,440 | ₩29,465 | ₩29,413 | ₩29,440 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩29,466 | ₩29,466 | ₩29,373 | ₩29,446 | -0.07% | 19.8만 |
|---|
| 2026.06.18 | ₩29,440 | ₩29,466 | ₩29,413 | ₩29,446 | +0.02% | 52.6만 |
|---|
| 2026.06.17 | ₩29,493 | ₩29,493 | ₩29,393 | ₩29,400 | -0.32% | 9.9만 |
|---|
| 2026.06.16 | ₩29,413 | ₩29,440 | ₩29,413 | ₩29,440 | +0.09% | 11.4만 |
|---|
| 2026.06.15 | ₩29,453 | ₩29,460 | ₩29,413 | ₩29,433 | -0.07% | 18.8만 |
|---|
| 2026.06.12 | ₩29,306 | ₩29,440 | ₩29,306 | ₩29,413 | +0.36% | 15.1만 |
|---|
| 2026.06.11 | ₩29,386 | ₩29,413 | ₩29,366 | ₩29,393 | +0.02% | 31.8만 |
|---|
| 2026.06.10 | ₩29,693 | ₩29,693 | ₩29,346 | ₩29,373 | -1.08% | 9.4만 |
|---|
| 2026.06.09 | ₩29,386 | ₩29,440 | ₩29,373 | ₩29,406 | +0.07% | 6.6만 |
|---|
| 2026.06.08 | ₩29,400 | ₩29,505 | ₩29,386 | ₩29,393 | -0.02% | 6.4만 |
|---|
| 2026.06.05 | ₩29,440 | ₩29,440 | ₩29,373 | ₩29,386 | -0.18% | 145.7만 |
|---|
| 2026.06.04 | ₩29,413 | ₩29,442 | ₩29,386 | ₩29,426 | +0.05% | 7.6만 |
|---|
| 2026.06.03 | ₩29,413 | ₩29,413 | ₩29,373 | ₩29,386 | -0.09% | 9.7만 |
|---|
| 2026.06.02 | ₩29,437 | ₩29,437 | ₩29,373 | ₩29,413 | -0.08% | 12.4만 |
|---|
| 2026.06.01 | ₩29,453 | ₩29,473 | ₩29,386 | ₩29,440 | -0.05% | 17.2만 |
|---|
| 2026.05.29 | ₩29,587 | ₩29,600 | ₩29,533 | ₩29,587 | 0.00% | 156.8만 |
|---|
| 2026.05.28 | ₩29,613 | ₩29,613 | ₩29,553 | ₩29,573 | -0.14% | 5.7만 |
|---|
| 2026.05.27 | ₩29,573 | ₩29,600 | ₩29,560 | ₩29,587 | +0.05% | 6.6만 |
|---|
| 2026.05.26 | ₩29,573 | ₩29,653 | ₩29,547 | ₩29,573 | 0.00% | 10.5만 |
|---|
| 2026.05.22 | ₩29,613 | ₩29,613 | ₩29,524 | ₩29,573 | -0.14% | 4.6만 |
|---|
| 2026.05.21 | ₩29,493 | ₩29,600 | ₩29,480 | ₩29,533 | +0.14% | 12.5만 |
|---|
| 2026.05.20 | ₩29,533 | ₩29,587 | ₩29,527 | ₩29,587 | +0.18% | 14.8만 |
|---|
| 2026.05.19 | ₩29,426 | ₩29,506 | ₩29,426 | ₩29,493 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩29,493 | ₩29,520 | ₩29,468 | ₩29,513 | +0.07% | 6.4만 |
|---|
| 2026.05.15 | ₩29,506 | ₩29,520 | ₩29,453 | ₩29,493 | -0.05% | 6.8만 |
|---|
| 2026.05.14 | ₩29,493 | ₩29,560 | ₩29,493 | ₩29,493 | 0.00% | 8.7만 |
|---|
| 2026.05.13 | ₩29,493 | ₩29,547 | ₩29,486 | ₩29,540 | +0.16% | 10.2만 |
|---|
| 2026.05.12 | ₩29,520 | ₩29,520 | ₩29,440 | ₩29,500 | -0.07% | 4.9만 |
|---|
| 2026.05.11 | ₩29,480 | ₩29,533 | ₩29,480 | ₩29,506 | +0.09% | 9만 |
|---|
| 2026.05.08 | ₩29,560 | ₩29,560 | ₩29,480 | ₩29,547 | -0.05% | 5.7만 |
|---|
| 2026.05.07 | ₩29,493 | ₩29,552 | ₩29,453 | ₩29,486 | -0.02% | 8.2만 |
|---|
| 2026.05.06 | ₩29,480 | ₩29,533 | ₩29,466 | ₩29,513 | +0.11% | 6.2만 |
|---|
| 2026.05.05 | ₩29,506 | ₩29,520 | ₩29,466 | ₩29,466 | -0.14% | 6.9만 |
|---|
| 2026.05.04 | ₩29,446 | ₩29,480 | ₩29,413 | ₩29,460 | +0.05% | 9.2만 |
|---|
| 2026.05.01 | ₩29,506 | ₩29,547 | ₩29,480 | ₩29,506 | 0.00% | 6.8만 |
|---|
| 2026.04.30 | ₩29,613 | ₩29,627 | ₩29,573 | ₩29,620 | +0.02% | 9.5만 |
|---|
| 2026.04.29 | ₩29,600 | ₩29,613 | ₩29,535 | ₩29,567 | -0.11% | 6.8만 |
|---|
| 2026.04.28 | ₩29,627 | ₩29,640 | ₩29,600 | ₩29,620 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩29,640 | ₩29,653 | ₩29,613 | ₩29,640 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩29,600 | ₩29,653 | ₩29,560 | ₩29,653 | +0.18% | 5.4만 |
|---|
| 2026.04.23 | ₩29,600 | ₩29,613 | ₩29,533 | ₩29,573 | -0.09% | 6.8만 |
|---|
| 2026.04.22 | ₩29,613 | ₩29,613 | ₩29,573 | ₩29,587 | -0.09% | 9.5만 |
|---|
| 2026.04.21 | ₩29,627 | ₩29,627 | ₩29,533 | ₩29,553 | -0.25% | 13.9만 |
|---|
| 2026.04.20 | ₩29,600 | ₩29,600 | ₩29,560 | ₩29,593 | -0.02% | 4.5만 |
|---|
| 2026.04.17 | ₩29,633 | ₩29,653 | ₩29,533 | ₩29,600 | -0.11% | 16.8만 |
|---|
| 2026.04.16 | ₩29,587 | ₩29,607 | ₩29,493 | ₩29,560 | -0.09% | 94.6만 |
|---|
| 2026.04.15 | ₩29,573 | ₩29,627 | ₩29,533 | ₩29,567 | -0.02% | 14만 |
|---|
| 2026.04.14 | ₩29,587 | ₩29,640 | ₩29,567 | ₩29,625 | +0.13% | 9.5만 |
|---|
| 2026.04.13 | ₩29,480 | ₩29,573 | ₩29,480 | ₩29,551 | +0.24% | 5.6만 |
|---|
| 2026.04.10 | ₩29,587 | ₩29,587 | ₩29,480 | ₩29,527 | -0.20% | 6.4만 |
|---|
| 2026.04.09 | ₩29,520 | ₩29,587 | ₩29,493 | ₩29,560 | +0.14% | 8.3만 |
|---|
| 2026.04.08 | ₩29,573 | ₩29,653 | ₩29,498 | ₩29,533 | -0.14% | 10.8만 |
|---|
| 2026.04.07 | ₩29,466 | ₩29,480 | ₩29,402 | ₩29,453 | -0.05% | 12.5만 |
|---|
| 2026.04.06 | ₩29,453 | ₩29,466 | ₩29,426 | ₩29,441 | -0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩29,353 | ₩29,493 | ₩29,346 | ₩29,426 | +0.25% | 6.3만 |
|---|
| 2026.04.01 | ₩29,319 | ₩29,440 | ₩29,319 | ₩29,373 | +0.18% | 9.5만 |
|---|
| 2026.03.31 | ₩29,466 | ₩29,587 | ₩29,466 | ₩29,560 | +0.32% | 8.5만 |
|---|
| 2026.03.30 | ₩29,520 | ₩29,547 | ₩29,400 | ₩29,440 | -0.27% | 5.4만 |
|---|
| 2026.03.27 | ₩29,466 | ₩29,466 | ₩29,400 | ₩29,426 | -0.14% | 6.1만 |
|---|
| 2026.03.26 | ₩29,466 | ₩29,513 | ₩29,386 | ₩29,413 | -0.18% | 7.7만 |
|---|
| 2026.03.25 | ₩29,506 | ₩29,613 | ₩29,506 | ₩29,520 | +0.05% | 6.2만 |
|---|
| 2026.03.24 | ₩29,466 | ₩29,533 | ₩29,426 | ₩29,453 | -0.05% | 15.2만 |
|---|
| 2026.03.23 | ₩29,520 | ₩29,560 | ₩29,433 | ₩29,466 | -0.18% | 15.1만 |
|---|
| 2026.03.20 | ₩29,520 | ₩29,520 | ₩29,386 | ₩29,386 | -0.45% | 16.8만 |
|---|
| 2026.03.19 | ₩29,426 | ₩29,560 | ₩29,426 | ₩29,533 | +0.36% | 29.1만 |
|---|
| 2026.03.18 | ₩29,520 | ₩29,547 | ₩29,466 | ₩29,473 | -0.16% | 5.9만 |
|---|
| 2026.03.17 | ₩29,520 | ₩29,553 | ₩29,493 | ₩29,547 | +0.09% | 4만 |
|---|
| 2026.03.16 | ₩29,493 | ₩29,547 | ₩29,493 | ₩29,500 | +0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩29,506 | ₩29,528 | ₩29,426 | ₩29,460 | -0.16% | 8만 |
|---|
| 2026.03.12 | ₩29,533 | ₩29,533 | ₩29,440 | ₩29,466 | -0.23% | 23.7만 |
|---|
| 2026.03.11 | ₩29,547 | ₩29,549 | ₩29,473 | ₩29,506 | -0.14% | 6.1만 |
|---|
| 2026.03.10 | ₩29,600 | ₩29,613 | ₩29,520 | ₩29,520 | -0.27% | 8.6만 |
|---|
| 2026.03.09 | ₩29,413 | ₩29,587 | ₩29,413 | ₩29,587 | +0.59% | 8.5만 |
|---|
| 2026.03.06 | ₩29,506 | ₩29,560 | ₩29,466 | ₩29,520 | +0.05% | 10.6만 |
|---|
| 2026.03.05 | ₩29,560 | ₩29,587 | ₩29,520 | ₩29,547 | -0.05% | 9.3만 |
|---|
| 2026.03.04 | ₩29,587 | ₩29,627 | ₩29,587 | ₩29,591 | +0.01% | 9.5만 |
|---|
| 2026.03.03 | ₩29,533 | ₩29,607 | ₩29,508 | ₩29,561 | +0.09% | 11만 |
|---|
| 2026.03.02 | ₩29,547 | ₩29,607 | ₩29,547 | ₩29,587 | +0.14% | 10.7만 |
|---|
| 2026.02.27 | ₩29,720 | ₩29,734 | ₩29,693 | ₩29,693 | -0.09% | 10.9만 |
|---|
| 2026.02.26 | ₩29,760 | ₩29,760 | ₩29,693 | ₩29,720 | -0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩29,760 | ₩29,760 | ₩29,707 | ₩29,734 | -0.09% | 4.3만 |
|---|
| 2026.02.24 | ₩29,693 | ₩29,747 | ₩29,667 | ₩29,720 | +0.09% | 14.6만 |
|---|
| 2026.02.23 | ₩29,734 | ₩29,744 | ₩29,707 | ₩29,707 | -0.09% | 9.3만 |
|---|
| 2026.02.20 | ₩29,720 | ₩29,747 | ₩29,707 | ₩29,734 | +0.04% | 6.9만 |
|---|
| 2026.02.19 | ₩29,707 | ₩29,734 | ₩29,680 | ₩29,707 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩29,720 | ₩29,760 | ₩29,706 | ₩29,711 | -0.03% | 6.1만 |
|---|
| 2026.02.17 | ₩29,720 | ₩29,720 | ₩29,667 | ₩29,707 | -0.04% | 6.3만 |
|---|
| 2026.02.13 | ₩29,720 | ₩29,734 | ₩29,667 | ₩29,667 | -0.18% | 10만 |
|---|
| 2026.02.12 | ₩29,693 | ₩29,734 | ₩29,680 | ₩29,707 | +0.04% | 9.8만 |
|---|
| 2026.02.11 | ₩29,707 | ₩29,720 | ₩29,667 | ₩29,693 | -0.04% | 9.9만 |
|---|
| 2026.02.10 | ₩29,693 | ₩29,720 | ₩29,693 | ₩29,720 | +0.09% | 6.7만 |
|---|
| 2026.02.09 | ₩29,720 | ₩29,720 | ₩29,687 | ₩29,707 | -0.04% | 10.7만 |
|---|
| 2026.02.06 | ₩29,667 | ₩29,706 | ₩29,659 | ₩29,687 | +0.07% | 6.4만 |
|---|
| 2026.02.05 | ₩29,734 | ₩29,734 | ₩29,653 | ₩29,667 | -0.22% | 10.1만 |
|---|
| 2026.02.04 | ₩29,627 | ₩29,707 | ₩29,627 | ₩29,693 | +0.23% | 19.3만 |
|---|
| 2026.02.03 | ₩29,653 | ₩29,707 | ₩29,640 | ₩29,680 | +0.09% | 10.4만 |
|---|
| 2026.02.02 | ₩29,720 | ₩29,720 | ₩29,653 | ₩29,693 | -0.09% | 9.3만 |
|---|
| 2026.01.30 | ₩29,787 | ₩29,814 | ₩29,780 | ₩29,804 | +0.06% | 15.3만 |
|---|
| 2026.01.29 | ₩29,840 | ₩29,840 | ₩29,754 | ₩29,794 | -0.16% | 10만 |
|---|
| 2026.01.28 | ₩29,854 | ₩29,881 | ₩29,844 | ₩29,860 | +0.02% | 12.4만 |
|---|
| 2026.01.27 | ₩29,881 | ₩29,894 | ₩29,854 | ₩29,854 | -0.09% | 7.9만 |
|---|
| 2026.01.26 | ₩29,827 | ₩29,881 | ₩29,827 | ₩29,854 | +0.09% | 12.3만 |
|---|
| 2026.01.23 | ₩29,827 | ₩29,881 | ₩29,827 | ₩29,847 | +0.07% | 14만 |
|---|
| 2026.01.22 | ₩29,874 | ₩29,881 | ₩29,854 | ₩29,868 | -0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩29,840 | ₩29,881 | ₩29,787 | ₩29,844 | +0.01% | 11.1만 |
|---|
| 2026.01.20 | ₩29,814 | ₩29,854 | ₩29,807 | ₩29,834 | +0.07% | 11.4만 |
|---|
| 2026.01.16 | ₩29,867 | ₩29,881 | ₩29,840 | ₩29,860 | -0.02% | 83.8만 |
|---|
| 2026.01.15 | ₩29,894 | ₩29,906 | ₩29,827 | ₩29,834 | -0.20% | 19.8만 |
|---|
| 2026.01.14 | ₩29,827 | ₩29,854 | ₩29,814 | ₩29,854 | +0.09% | 17.2만 |
|---|
| 2026.01.13 | ₩29,842 | ₩29,870 | ₩29,814 | ₩29,820 | -0.07% | 27.3만 |
|---|
| 2026.01.12 | ₩29,814 | ₩29,854 | ₩29,814 | ₩29,840 | +0.09% | 18만 |
|---|
| 2026.01.09 | ₩29,847 | ₩29,881 | ₩29,613 | ₩29,820 | -0.09% | 62.8만 |
|---|
| 2026.01.08 | ₩29,827 | ₩29,854 | ₩29,814 | ₩29,814 | -0.04% | 13.7만 |
|---|
| 2026.01.07 | ₩29,840 | ₩29,867 | ₩29,800 | ₩29,827 | -0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩29,854 | ₩29,881 | ₩29,840 | ₩29,847 | -0.02% | 107.4만 |
|---|
| 2026.01.05 | ₩29,787 | ₩29,881 | ₩29,787 | ₩29,847 | +0.20% | 18.9만 |
|---|
| 2026.01.02 | ₩29,814 | ₩29,840 | ₩29,787 | ₩29,787 | -0.09% | 10.8만 |
|---|
| 2025.12.31 | ₩29,827 | ₩29,859 | ₩29,800 | ₩29,814 | -0.04% | 14.2만 |
|---|
| 2025.12.30 | ₩29,774 | ₩29,827 | ₩29,774 | ₩29,814 | +0.13% | 38.9만 |
|---|
| 2025.12.29 | ₩29,814 | ₩29,814 | ₩29,754 | ₩29,800 | -0.04% | 19.9만 |
|---|
| 2025.12.26 | ₩29,814 | ₩29,827 | ₩29,747 | ₩29,760 | -0.18% | 12만 |
|---|
| 2025.12.24 | ₩29,760 | ₩29,787 | ₩29,747 | ₩29,780 | +0.07% | 52.2만 |
|---|
| 2025.12.23 | ₩29,734 | ₩29,774 | ₩29,720 | ₩29,734 | 0.00% | 59.8만 |
|---|
| 2025.12.22 | ₩29,774 | ₩29,774 | ₩29,714 | ₩29,738 | -0.12% | 45.5만 |
|---|
| 2025.12.19 | ₩29,787 | ₩29,787 | ₩29,734 | ₩29,774 | -0.04% | 40.9만 |
|---|
| 2025.12.18 | ₩29,907 | ₩29,921 | ₩29,856 | ₩29,898 | -0.03% | 18.4만 |
|---|
| 2025.12.17 | ₩29,828 | ₩29,881 | ₩29,827 | ₩29,867 | +0.13% | 9.7만 |
|---|
| 2025.12.16 | ₩29,814 | ₩29,894 | ₩29,814 | ₩29,874 | +0.20% | 5만 |
|---|
| 2025.12.15 | ₩29,840 | ₩29,867 | ₩29,814 | ₩29,847 | +0.02% | 9.5만 |
|---|
| 2025.12.12 | ₩29,827 | ₩29,867 | ₩29,787 | ₩29,840 | +0.04% | 7.5만 |
|---|
| 2025.12.11 | ₩29,867 | ₩29,867 | ₩29,814 | ₩29,814 | -0.18% | 6만 |
|---|
| 2025.12.10 | ₩29,800 | ₩29,894 | ₩29,800 | ₩29,854 | +0.18% | 13.5만 |
|---|
| 2025.12.09 | ₩29,800 | ₩29,827 | ₩29,774 | ₩29,774 | -0.09% | 16.8만 |
|---|
| 2025.12.08 | ₩29,800 | ₩29,840 | ₩29,760 | ₩29,787 | -0.04% | 10.8만 |
|---|
| 2025.12.05 | ₩29,827 | ₩29,842 | ₩29,800 | ₩29,827 | 0.00% | 7.9만 |
|---|
| 2025.12.04 | ₩29,840 | ₩29,840 | ₩29,787 | ₩29,827 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩29,774 | ₩29,840 | ₩29,774 | ₩29,820 | +0.16% | 8.7만 |
|---|
| 2025.12.02 | ₩29,814 | ₩29,814 | ₩29,720 | ₩29,787 | -0.09% | 10만 |
|---|
| 2025.12.01 | ₩29,640 | ₩29,774 | ₩29,640 | ₩29,747 | +0.36% | 8.8만 |
|---|
| 2025.11.28 | ₩29,921 | ₩29,921 | ₩29,901 | ₩29,921 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩29,921 | ₩29,934 | ₩29,867 | ₩29,930 | +0.03% | 6만 |
|---|
| 2025.11.25 | ₩29,867 | ₩29,934 | ₩29,854 | ₩29,907 | +0.13% | 12.7만 |
|---|
| 2025.11.24 | ₩29,827 | ₩29,867 | ₩29,816 | ₩29,840 | +0.04% | 83.1만 |
|---|
| 2025.11.21 | ₩29,774 | ₩29,840 | ₩29,747 | ₩29,827 | +0.18% | 7.7만 |
|---|
| 2025.11.20 | ₩29,787 | ₩29,854 | ₩29,734 | ₩29,738 | -0.17% | 5.3만 |
|---|
| 2025.11.19 | ₩29,720 | ₩29,800 | ₩29,720 | ₩29,767 | +0.16% | 4.6만 |
|---|
| 2025.11.18 | ₩29,707 | ₩29,774 | ₩29,693 | ₩29,751 | +0.15% | 5.8만 |
|---|
| 2025.11.17 | ₩29,774 | ₩29,787 | ₩29,720 | ₩29,728 | -0.15% | 8.1만 |
|---|
| 2025.11.14 | ₩29,734 | ₩29,814 | ₩29,734 | ₩29,786 | +0.18% | 21.9만 |
|---|
| 2025.11.13 | ₩29,787 | ₩29,934 | ₩29,747 | ₩29,747 | -0.13% | 6.9만 |
|---|
| 2025.11.12 | ₩29,827 | ₩29,881 | ₩29,800 | ₩29,800 | -0.09% | 6.1만 |
|---|
| 2025.11.11 | ₩29,827 | ₩29,910 | ₩29,827 | ₩29,854 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩29,814 | ₩29,881 | ₩29,814 | ₩29,827 | +0.04% | 10.1만 |
|---|
| 2025.11.07 | ₩29,800 | ₩29,840 | ₩29,760 | ₩29,834 | +0.11% | 7.4만 |
|---|
| 2025.11.06 | ₩29,827 | ₩29,827 | ₩29,754 | ₩29,814 | -0.04% | 6.4만 |
|---|
| 2025.11.05 | ₩29,774 | ₩29,814 | ₩29,767 | ₩29,800 | +0.09% | 8.1만 |
|---|
| 2025.11.04 | ₩29,747 | ₩29,787 | ₩29,734 | ₩29,750 | +0.01% | 4.4만 |
|---|
| 2025.11.03 | ₩29,854 | ₩29,854 | ₩29,760 | ₩29,763 | -0.30% | 4.4만 |
|---|
| 2025.10.31 | ₩30,014 | ₩30,041 | ₩29,961 | ₩29,961 | -0.18% | 6.4만 |
|---|
| 2025.10.30 | ₩29,974 | ₩30,014 | ₩29,961 | ₩29,987 | +0.04% | 10.4만 |
|---|
| 2025.10.29 | ₩30,027 | ₩30,046 | ₩29,941 | ₩29,981 | -0.16% | 4.6만 |
|---|
| 2025.10.28 | ₩30,035 | ₩30,054 | ₩30,014 | ₩30,041 | +0.02% | 39.7만 |
|---|
| 2025.10.27 | ₩30,094 | ₩30,094 | ₩30,031 | ₩30,081 | -0.04% | 8.8만 |
|---|
| 2025.10.24 | ₩30,001 | ₩30,041 | ₩30,001 | ₩30,034 | +0.11% | 5.4만 |
|---|
| 2025.10.23 | ₩30,014 | ₩30,014 | ₩29,961 | ₩30,014 | 0.00% | 8.9만 |
|---|
| 2025.10.22 | ₩29,961 | ₩29,987 | ₩29,921 | ₩29,987 | +0.09% | 7.1만 |
|---|
| 2025.10.21 | ₩30,023 | ₩30,023 | ₩29,957 | ₩30,001 | -0.08% | 5.2만 |
|---|
| 2025.10.20 | ₩29,987 | ₩30,041 | ₩29,987 | ₩30,007 | +0.07% | 9.2만 |
|---|
| 2025.10.17 | ₩29,907 | ₩29,997 | ₩29,907 | ₩29,987 | +0.27% | 5.3만 |
|---|
| 2025.10.16 | ₩29,934 | ₩29,947 | ₩29,867 | ₩29,931 | -0.01% | 5.5만 |
|---|
| 2025.10.15 | ₩29,961 | ₩29,987 | ₩29,921 | ₩29,954 | -0.02% | 5.5만 |
|---|
| 2025.10.14 | ₩29,867 | ₩29,986 | ₩29,867 | ₩29,941 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩29,881 | ₩29,942 | ₩29,866 | ₩29,921 | +0.13% | 4.3만 |
|---|
| 2025.10.10 | ₩29,867 | ₩29,894 | ₩29,760 | ₩29,800 | -0.22% | 5.2만 |
|---|