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 | ₩29,026 | ₩29,106 | ₩29,013 | ₩29,066 | +0.14% | 20.1만 |
| 2026.10.08 | ₩28,999 | ₩29,080 | ₩28,959 | ₩29,026 | +0.09% | 27.5만 |
| 2026.10.07 | ₩28,919 | ₩29,053 | ₩28,919 | ₩29,013 | +0.32% | 9.9만 |
| 2026.10.06 | ₩29,013 | ₩29,066 | ₩28,999 | ₩29,040 | +0.09% | 10.4만 |
| 2026.10.05 | ₩28,999 | ₩29,026 | ₩28,946 | ₩28,973 | -0.09% | 15.5만 |
| 2026.10.02 | ₩29,053 | ₩29,053 | ₩28,919 | ₩28,973 | -0.28% | 33.6만 |
| 2026.10.01 | ₩28,959 | ₩29,080 | ₩28,893 | ₩28,986 | +0.09% | 12.5만 |
| 2026.09.30 | ₩29,133 | ₩29,160 | ₩29,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,080 |
| -0.18% |
| 19만 |
| 2026.09.29 | ₩29,120 | ₩29,146 | ₩29,040 | ₩29,106 | -0.05% | 20.8만 |
|---|
| 2026.09.28 | ₩29,120 | ₩29,133 | ₩29,066 | ₩29,093 | -0.09% | 9.3만 |
|---|
| 2026.09.25 | ₩29,200 | ₩29,200 | ₩29,093 | ₩29,120 | -0.27% | 14.9만 |
|---|
| 2026.09.24 | ₩29,173 | ₩29,173 | ₩29,120 | ₩29,126 | -0.16% | 19.6만 |
|---|
| 2026.09.23 | ₩29,160 | ₩29,237 | ₩29,133 | ₩29,153 | -0.02% | 10.7만 |
|---|
| 2026.09.22 | ₩29,153 | ₩29,186 | ₩29,140 | ₩29,186 | +0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩29,198 | ₩29,200 | ₩29,173 | ₩29,173 | -0.09% | 5.5만 |
|---|
| 2026.09.18 | ₩29,160 | ₩29,166 | ₩29,120 | ₩29,160 | 0.00% | 6.3만 |
|---|
| 2026.09.17 | ₩29,186 | ₩29,200 | ₩29,133 | ₩29,160 | -0.09% | 14.1만 |
|---|
| 2026.09.16 | ₩29,186 | ₩29,266 | ₩29,121 | ₩29,126 | -0.21% | 19.5만 |
|---|
| 2026.09.15 | ₩29,186 | ₩29,240 | ₩29,120 | ₩29,160 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩29,120 | ₩29,186 | ₩29,120 | ₩29,173 | +0.18% | 18.4만 |
|---|
| 2026.09.11 | ₩29,173 | ₩29,226 | ₩29,173 | ₩29,180 | +0.02% | 7.1만 |
|---|
| 2026.09.10 | ₩29,173 | ₩29,200 | ₩29,146 | ₩29,166 | -0.02% | 9.8만 |
|---|
| 2026.09.09 | ₩29,186 | ₩29,226 | ₩29,186 | ₩29,213 | +0.09% | 8.7만 |
|---|
| 2026.09.08 | ₩29,226 | ₩29,226 | ₩29,186 | ₩29,193 | -0.11% | 11.4만 |
|---|
| 2026.09.04 | ₩29,213 | ₩29,240 | ₩29,186 | ₩29,200 | -0.05% | 12.6만 |
|---|
| 2026.09.03 | ₩29,266 | ₩29,266 | ₩29,200 | ₩29,213 | -0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩29,186 | ₩29,252 | ₩29,186 | ₩29,200 | +0.05% | 11.1만 |
|---|
| 2026.09.01 | ₩29,240 | ₩29,360 | ₩29,186 | ₩29,226 | -0.05% | 37.4만 |
|---|
| 2026.08.31 | ₩29,387 | ₩29,400 | ₩29,333 | ₩29,367 | -0.07% | 9.2만 |
|---|
| 2026.08.28 | ₩29,413 | ₩29,413 | ₩29,367 | ₩29,380 | -0.11% | 4.4만 |
|---|
| 2026.08.27 | ₩29,347 | ₩29,400 | ₩29,333 | ₩29,393 | +0.16% | 7.1만 |
|---|
| 2026.08.26 | ₩29,400 | ₩29,400 | ₩29,352 | ₩29,380 | -0.07% | 8.2만 |
|---|
| 2026.08.25 | ₩29,360 | ₩29,400 | ₩29,360 | ₩29,373 | +0.05% | 8.1만 |
|---|
| 2026.08.24 | ₩29,373 | ₩29,387 | ₩29,333 | ₩29,387 | +0.05% | 15.9만 |
|---|
| 2026.08.21 | ₩29,320 | ₩29,360 | ₩29,320 | ₩29,353 | +0.11% | 12.1만 |
|---|
| 2026.08.20 | ₩29,347 | ₩29,373 | ₩29,295 | ₩29,320 | -0.09% | 10.3만 |
|---|
| 2026.08.19 | ₩29,320 | ₩29,400 | ₩29,320 | ₩29,360 | +0.14% | 11.4만 |
|---|
| 2026.08.18 | ₩29,266 | ₩29,347 | ₩29,266 | ₩29,347 | +0.27% | 11.3만 |
|---|
| 2026.08.17 | ₩29,333 | ₩29,347 | ₩29,280 | ₩29,300 | -0.11% | 17.4만 |
|---|
| 2026.08.14 | ₩29,333 | ₩29,333 | ₩29,293 | ₩29,307 | -0.09% | 13.6만 |
|---|
| 2026.08.13 | ₩29,307 | ₩29,333 | ₩29,280 | ₩29,320 | +0.05% | 8.9만 |
|---|
| 2026.08.12 | ₩29,280 | ₩29,333 | ₩29,280 | ₩29,307 | +0.09% | 10.4만 |
|---|
| 2026.08.11 | ₩29,307 | ₩29,347 | ₩29,293 | ₩29,320 | +0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩29,347 | ₩29,347 | ₩29,266 | ₩29,320 | -0.09% | 7.2만 |
|---|
| 2026.08.07 | ₩29,280 | ₩29,373 | ₩29,280 | ₩29,320 | +0.14% | 16.5만 |
|---|
| 2026.08.06 | ₩29,293 | ₩29,375 | ₩29,256 | ₩29,280 | -0.05% | 14만 |
|---|
| 2026.08.05 | ₩29,280 | ₩29,307 | ₩29,266 | ₩29,307 | +0.09% | 10.9만 |
|---|
| 2026.08.04 | ₩29,253 | ₩29,360 | ₩29,248 | ₩29,266 | +0.05% | 21.1만 |
|---|
| 2026.08.03 | ₩29,266 | ₩29,400 | ₩29,240 | ₩29,253 | -0.05% | 36.1만 |
|---|
| 2026.07.31 | ₩29,360 | ₩29,452 | ₩29,336 | ₩29,393 | +0.11% | 11.3만 |
|---|
| 2026.07.30 | ₩29,347 | ₩29,427 | ₩29,347 | ₩29,380 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩29,373 | ₩29,467 | ₩29,320 | ₩29,373 | 0.00% | 15.1만 |
|---|
| 2026.07.28 | ₩29,373 | ₩29,467 | ₩29,327 | ₩29,360 | -0.05% | 10.5만 |
|---|
| 2026.07.27 | ₩29,280 | ₩29,373 | ₩29,280 | ₩29,347 | +0.23% | 14.6만 |
|---|
| 2026.07.24 | ₩29,347 | ₩29,360 | ₩29,320 | ₩29,347 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩29,373 | ₩29,373 | ₩29,320 | ₩29,327 | -0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩29,360 | ₩29,453 | ₩29,320 | ₩29,400 | +0.14% | 18.5만 |
|---|
| 2026.07.21 | ₩29,347 | ₩29,400 | ₩29,347 | ₩29,373 | +0.09% | 11.7만 |
|---|
| 2026.07.20 | ₩29,320 | ₩29,373 | ₩29,320 | ₩29,373 | +0.18% | 9.8만 |
|---|
| 2026.07.17 | ₩29,387 | ₩29,440 | ₩29,347 | ₩29,360 | -0.09% | 10.2만 |
|---|
| 2026.07.16 | ₩29,333 | ₩29,427 | ₩29,333 | ₩29,407 | +0.25% | 20.5만 |
|---|
| 2026.07.15 | ₩29,333 | ₩29,413 | ₩29,333 | ₩29,413 | +0.27% | 10.9만 |
|---|
| 2026.07.14 | ₩29,327 | ₩29,400 | ₩29,327 | ₩29,373 | +0.16% | 6.6만 |
|---|
| 2026.07.13 | ₩29,320 | ₩29,357 | ₩29,300 | ₩29,313 | -0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩29,400 | ₩29,400 | ₩29,320 | ₩29,327 | -0.25% | 8.3만 |
|---|
| 2026.07.09 | ₩29,387 | ₩29,387 | ₩29,333 | ₩29,347 | -0.14% | 7.9만 |
|---|
| 2026.07.08 | ₩29,320 | ₩29,400 | ₩29,293 | ₩29,333 | +0.05% | 21만 |
|---|
| 2026.07.07 | ₩29,373 | ₩29,467 | ₩29,333 | ₩29,360 | -0.05% | 17.5만 |
|---|
| 2026.07.06 | ₩29,373 | ₩29,547 | ₩29,360 | ₩29,380 | +0.02% | 16만 |
|---|
| 2026.07.02 | ₩29,360 | ₩29,400 | ₩29,333 | ₩29,360 | 0.00% | 18.3만 |
|---|
| 2026.07.01 | ₩29,360 | ₩29,360 | ₩29,253 | ₩29,333 | -0.09% | 11.2만 |
|---|
| 2026.06.30 | ₩29,520 | ₩29,543 | ₩29,427 | ₩29,480 | -0.14% | 9만 |
|---|
| 2026.06.29 | ₩29,467 | ₩29,467 | ₩29,427 | ₩29,447 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩29,440 | ₩29,467 | ₩29,420 | ₩29,427 | -0.05% | 9.2만 |
|---|
| 2026.06.25 | ₩29,413 | ₩29,467 | ₩29,387 | ₩29,413 | 0.00% | 7.1만 |
|---|
| 2026.06.24 | ₩29,480 | ₩29,480 | ₩29,413 | ₩29,413 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩29,427 | ₩29,452 | ₩29,400 | ₩29,427 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩29,453 | ₩29,453 | ₩29,360 | ₩29,433 | -0.07% | 19.8만 |
|---|
| 2026.06.18 | ₩29,427 | ₩29,453 | ₩29,400 | ₩29,433 | +0.02% | 52.6만 |
|---|
| 2026.06.17 | ₩29,480 | ₩29,480 | ₩29,380 | ₩29,387 | -0.32% | 9.9만 |
|---|
| 2026.06.16 | ₩29,400 | ₩29,427 | ₩29,400 | ₩29,427 | +0.09% | 11.4만 |
|---|
| 2026.06.15 | ₩29,440 | ₩29,447 | ₩29,400 | ₩29,420 | -0.07% | 18.8만 |
|---|
| 2026.06.12 | ₩29,293 | ₩29,427 | ₩29,293 | ₩29,400 | +0.36% | 15.1만 |
|---|
| 2026.06.11 | ₩29,373 | ₩29,400 | ₩29,353 | ₩29,380 | +0.02% | 31.8만 |
|---|
| 2026.06.10 | ₩29,680 | ₩29,680 | ₩29,333 | ₩29,360 | -1.08% | 9.4만 |
|---|
| 2026.06.09 | ₩29,373 | ₩29,427 | ₩29,360 | ₩29,393 | +0.07% | 6.6만 |
|---|
| 2026.06.08 | ₩29,387 | ₩29,492 | ₩29,373 | ₩29,380 | -0.02% | 6.4만 |
|---|
| 2026.06.05 | ₩29,427 | ₩29,427 | ₩29,360 | ₩29,373 | -0.18% | 145.7만 |
|---|
| 2026.06.04 | ₩29,400 | ₩29,429 | ₩29,373 | ₩29,413 | +0.05% | 7.6만 |
|---|
| 2026.06.03 | ₩29,400 | ₩29,400 | ₩29,360 | ₩29,373 | -0.09% | 9.7만 |
|---|
| 2026.06.02 | ₩29,424 | ₩29,424 | ₩29,360 | ₩29,400 | -0.08% | 12.4만 |
|---|
| 2026.06.01 | ₩29,440 | ₩29,460 | ₩29,373 | ₩29,427 | -0.05% | 17.2만 |
|---|
| 2026.05.29 | ₩29,574 | ₩29,587 | ₩29,520 | ₩29,574 | 0.00% | 156.8만 |
|---|
| 2026.05.28 | ₩29,600 | ₩29,600 | ₩29,540 | ₩29,560 | -0.14% | 5.7만 |
|---|
| 2026.05.27 | ₩29,560 | ₩29,587 | ₩29,547 | ₩29,574 | +0.05% | 6.6만 |
|---|
| 2026.05.26 | ₩29,560 | ₩29,640 | ₩29,534 | ₩29,560 | 0.00% | 10.5만 |
|---|
| 2026.05.22 | ₩29,600 | ₩29,600 | ₩29,511 | ₩29,560 | -0.14% | 4.6만 |
|---|
| 2026.05.21 | ₩29,480 | ₩29,587 | ₩29,467 | ₩29,520 | +0.14% | 12.5만 |
|---|
| 2026.05.20 | ₩29,520 | ₩29,574 | ₩29,513 | ₩29,574 | +0.18% | 14.8만 |
|---|
| 2026.05.19 | ₩29,413 | ₩29,493 | ₩29,413 | ₩29,480 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩29,480 | ₩29,507 | ₩29,455 | ₩29,500 | +0.07% | 6.4만 |
|---|
| 2026.05.15 | ₩29,493 | ₩29,507 | ₩29,440 | ₩29,480 | -0.05% | 6.8만 |
|---|
| 2026.05.14 | ₩29,480 | ₩29,547 | ₩29,480 | ₩29,480 | 0.00% | 8.7만 |
|---|
| 2026.05.13 | ₩29,480 | ₩29,534 | ₩29,473 | ₩29,527 | +0.16% | 10.2만 |
|---|
| 2026.05.12 | ₩29,507 | ₩29,507 | ₩29,427 | ₩29,487 | -0.07% | 4.9만 |
|---|
| 2026.05.11 | ₩29,467 | ₩29,520 | ₩29,467 | ₩29,493 | +0.09% | 9만 |
|---|
| 2026.05.08 | ₩29,547 | ₩29,547 | ₩29,467 | ₩29,534 | -0.05% | 5.7만 |
|---|
| 2026.05.07 | ₩29,480 | ₩29,539 | ₩29,440 | ₩29,473 | -0.02% | 8.2만 |
|---|
| 2026.05.06 | ₩29,467 | ₩29,520 | ₩29,453 | ₩29,500 | +0.11% | 6.2만 |
|---|
| 2026.05.05 | ₩29,493 | ₩29,507 | ₩29,453 | ₩29,453 | -0.14% | 6.9만 |
|---|
| 2026.05.04 | ₩29,433 | ₩29,467 | ₩29,400 | ₩29,447 | +0.05% | 9.2만 |
|---|
| 2026.05.01 | ₩29,493 | ₩29,534 | ₩29,467 | ₩29,493 | 0.00% | 6.8만 |
|---|
| 2026.04.30 | ₩29,600 | ₩29,614 | ₩29,560 | ₩29,607 | +0.02% | 9.5만 |
|---|
| 2026.04.29 | ₩29,587 | ₩29,600 | ₩29,522 | ₩29,554 | -0.11% | 6.8만 |
|---|
| 2026.04.28 | ₩29,614 | ₩29,627 | ₩29,587 | ₩29,607 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩29,627 | ₩29,640 | ₩29,600 | ₩29,627 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩29,587 | ₩29,640 | ₩29,547 | ₩29,640 | +0.18% | 5.4만 |
|---|
| 2026.04.23 | ₩29,587 | ₩29,600 | ₩29,520 | ₩29,560 | -0.09% | 6.8만 |
|---|
| 2026.04.22 | ₩29,600 | ₩29,600 | ₩29,560 | ₩29,574 | -0.09% | 9.5만 |
|---|
| 2026.04.21 | ₩29,614 | ₩29,614 | ₩29,520 | ₩29,540 | -0.25% | 13.9만 |
|---|
| 2026.04.20 | ₩29,587 | ₩29,587 | ₩29,547 | ₩29,580 | -0.02% | 4.5만 |
|---|
| 2026.04.17 | ₩29,620 | ₩29,640 | ₩29,520 | ₩29,587 | -0.11% | 16.8만 |
|---|
| 2026.04.16 | ₩29,574 | ₩29,594 | ₩29,480 | ₩29,547 | -0.09% | 94.6만 |
|---|
| 2026.04.15 | ₩29,560 | ₩29,614 | ₩29,520 | ₩29,554 | -0.02% | 14만 |
|---|
| 2026.04.14 | ₩29,574 | ₩29,627 | ₩29,554 | ₩29,612 | +0.13% | 9.5만 |
|---|
| 2026.04.13 | ₩29,467 | ₩29,560 | ₩29,467 | ₩29,538 | +0.24% | 5.6만 |
|---|
| 2026.04.10 | ₩29,574 | ₩29,574 | ₩29,467 | ₩29,513 | -0.20% | 6.4만 |
|---|
| 2026.04.09 | ₩29,507 | ₩29,574 | ₩29,480 | ₩29,547 | +0.14% | 8.3만 |
|---|
| 2026.04.08 | ₩29,560 | ₩29,640 | ₩29,485 | ₩29,520 | -0.14% | 10.8만 |
|---|
| 2026.04.07 | ₩29,453 | ₩29,467 | ₩29,389 | ₩29,440 | -0.05% | 12.5만 |
|---|
| 2026.04.06 | ₩29,440 | ₩29,453 | ₩29,413 | ₩29,428 | -0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩29,340 | ₩29,480 | ₩29,333 | ₩29,413 | +0.25% | 6.3만 |
|---|
| 2026.04.01 | ₩29,307 | ₩29,427 | ₩29,307 | ₩29,360 | +0.18% | 9.5만 |
|---|
| 2026.03.31 | ₩29,453 | ₩29,574 | ₩29,453 | ₩29,547 | +0.32% | 8.5만 |
|---|
| 2026.03.30 | ₩29,507 | ₩29,534 | ₩29,387 | ₩29,427 | -0.27% | 5.4만 |
|---|
| 2026.03.27 | ₩29,453 | ₩29,453 | ₩29,387 | ₩29,413 | -0.14% | 6.1만 |
|---|
| 2026.03.26 | ₩29,453 | ₩29,500 | ₩29,373 | ₩29,400 | -0.18% | 7.7만 |
|---|
| 2026.03.25 | ₩29,493 | ₩29,600 | ₩29,493 | ₩29,507 | +0.05% | 6.2만 |
|---|
| 2026.03.24 | ₩29,453 | ₩29,520 | ₩29,413 | ₩29,440 | -0.05% | 15.2만 |
|---|
| 2026.03.23 | ₩29,507 | ₩29,547 | ₩29,420 | ₩29,453 | -0.18% | 15.1만 |
|---|
| 2026.03.20 | ₩29,507 | ₩29,507 | ₩29,373 | ₩29,373 | -0.45% | 16.8만 |
|---|
| 2026.03.19 | ₩29,413 | ₩29,547 | ₩29,413 | ₩29,520 | +0.36% | 29.1만 |
|---|
| 2026.03.18 | ₩29,507 | ₩29,534 | ₩29,453 | ₩29,460 | -0.16% | 5.9만 |
|---|
| 2026.03.17 | ₩29,507 | ₩29,540 | ₩29,480 | ₩29,534 | +0.09% | 4만 |
|---|
| 2026.03.16 | ₩29,480 | ₩29,534 | ₩29,480 | ₩29,487 | +0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩29,493 | ₩29,515 | ₩29,413 | ₩29,447 | -0.16% | 8만 |
|---|
| 2026.03.12 | ₩29,520 | ₩29,520 | ₩29,427 | ₩29,453 | -0.23% | 23.7만 |
|---|
| 2026.03.11 | ₩29,534 | ₩29,536 | ₩29,460 | ₩29,493 | -0.14% | 6.1만 |
|---|
| 2026.03.10 | ₩29,587 | ₩29,600 | ₩29,507 | ₩29,507 | -0.27% | 8.6만 |
|---|
| 2026.03.09 | ₩29,400 | ₩29,574 | ₩29,400 | ₩29,574 | +0.59% | 8.5만 |
|---|
| 2026.03.06 | ₩29,493 | ₩29,547 | ₩29,453 | ₩29,507 | +0.05% | 10.6만 |
|---|
| 2026.03.05 | ₩29,547 | ₩29,574 | ₩29,507 | ₩29,534 | -0.05% | 9.3만 |
|---|
| 2026.03.04 | ₩29,574 | ₩29,614 | ₩29,574 | ₩29,578 | +0.01% | 9.5만 |
|---|
| 2026.03.03 | ₩29,520 | ₩29,594 | ₩29,495 | ₩29,548 | +0.09% | 11만 |
|---|
| 2026.03.02 | ₩29,534 | ₩29,594 | ₩29,534 | ₩29,574 | +0.14% | 10.7만 |
|---|
| 2026.02.27 | ₩29,707 | ₩29,720 | ₩29,680 | ₩29,680 | -0.09% | 10.9만 |
|---|
| 2026.02.26 | ₩29,747 | ₩29,747 | ₩29,680 | ₩29,707 | -0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩29,747 | ₩29,747 | ₩29,694 | ₩29,720 | -0.09% | 4.3만 |
|---|
| 2026.02.24 | ₩29,680 | ₩29,734 | ₩29,654 | ₩29,707 | +0.09% | 14.6만 |
|---|
| 2026.02.23 | ₩29,720 | ₩29,731 | ₩29,694 | ₩29,694 | -0.09% | 9.3만 |
|---|
| 2026.02.20 | ₩29,707 | ₩29,734 | ₩29,694 | ₩29,720 | +0.04% | 6.9만 |
|---|
| 2026.02.19 | ₩29,694 | ₩29,720 | ₩29,667 | ₩29,694 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩29,707 | ₩29,747 | ₩29,692 | ₩29,698 | -0.03% | 6.1만 |
|---|
| 2026.02.17 | ₩29,707 | ₩29,707 | ₩29,654 | ₩29,694 | -0.04% | 6.3만 |
|---|
| 2026.02.13 | ₩29,707 | ₩29,720 | ₩29,654 | ₩29,654 | -0.18% | 10만 |
|---|
| 2026.02.12 | ₩29,680 | ₩29,720 | ₩29,667 | ₩29,694 | +0.04% | 9.8만 |
|---|
| 2026.02.11 | ₩29,694 | ₩29,707 | ₩29,654 | ₩29,680 | -0.04% | 9.9만 |
|---|
| 2026.02.10 | ₩29,680 | ₩29,707 | ₩29,680 | ₩29,707 | +0.09% | 6.7만 |
|---|
| 2026.02.09 | ₩29,707 | ₩29,707 | ₩29,674 | ₩29,694 | -0.04% | 10.7만 |
|---|
| 2026.02.06 | ₩29,654 | ₩29,692 | ₩29,646 | ₩29,674 | +0.07% | 6.4만 |
|---|
| 2026.02.05 | ₩29,720 | ₩29,720 | ₩29,640 | ₩29,654 | -0.22% | 10.1만 |
|---|
| 2026.02.04 | ₩29,614 | ₩29,694 | ₩29,614 | ₩29,680 | +0.23% | 19.3만 |
|---|
| 2026.02.03 | ₩29,640 | ₩29,694 | ₩29,627 | ₩29,667 | +0.09% | 10.4만 |
|---|
| 2026.02.02 | ₩29,707 | ₩29,707 | ₩29,640 | ₩29,680 | -0.09% | 9.3만 |
|---|
| 2026.01.30 | ₩29,774 | ₩29,801 | ₩29,767 | ₩29,791 | +0.06% | 15.3만 |
|---|
| 2026.01.29 | ₩29,827 | ₩29,827 | ₩29,740 | ₩29,781 | -0.16% | 10만 |
|---|
| 2026.01.28 | ₩29,841 | ₩29,867 | ₩29,831 | ₩29,847 | +0.02% | 12.4만 |
|---|
| 2026.01.27 | ₩29,867 | ₩29,881 | ₩29,841 | ₩29,841 | -0.09% | 7.9만 |
|---|
| 2026.01.26 | ₩29,814 | ₩29,867 | ₩29,814 | ₩29,841 | +0.09% | 12.3만 |
|---|
| 2026.01.23 | ₩29,814 | ₩29,867 | ₩29,814 | ₩29,834 | +0.07% | 14만 |
|---|
| 2026.01.22 | ₩29,861 | ₩29,867 | ₩29,841 | ₩29,855 | -0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩29,827 | ₩29,867 | ₩29,774 | ₩29,831 | +0.01% | 11.1만 |
|---|
| 2026.01.20 | ₩29,801 | ₩29,841 | ₩29,794 | ₩29,821 | +0.07% | 11.4만 |
|---|
| 2026.01.16 | ₩29,854 | ₩29,867 | ₩29,827 | ₩29,847 | -0.02% | 83.8만 |
|---|
| 2026.01.15 | ₩29,881 | ₩29,893 | ₩29,814 | ₩29,821 | -0.20% | 19.8만 |
|---|
| 2026.01.14 | ₩29,814 | ₩29,841 | ₩29,801 | ₩29,841 | +0.09% | 17.2만 |
|---|
| 2026.01.13 | ₩29,829 | ₩29,857 | ₩29,801 | ₩29,807 | -0.07% | 27.3만 |
|---|
| 2026.01.12 | ₩29,801 | ₩29,841 | ₩29,801 | ₩29,827 | +0.09% | 18만 |
|---|
| 2026.01.09 | ₩29,834 | ₩29,867 | ₩29,600 | ₩29,807 | -0.09% | 62.8만 |
|---|
| 2026.01.08 | ₩29,814 | ₩29,841 | ₩29,801 | ₩29,801 | -0.04% | 13.7만 |
|---|
| 2026.01.07 | ₩29,827 | ₩29,854 | ₩29,787 | ₩29,814 | -0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩29,841 | ₩29,867 | ₩29,827 | ₩29,834 | -0.02% | 107.4만 |
|---|
| 2026.01.05 | ₩29,774 | ₩29,867 | ₩29,774 | ₩29,834 | +0.20% | 18.9만 |
|---|
| 2026.01.02 | ₩29,801 | ₩29,827 | ₩29,774 | ₩29,774 | -0.09% | 10.8만 |
|---|
| 2025.12.31 | ₩29,814 | ₩29,846 | ₩29,787 | ₩29,801 | -0.04% | 14.2만 |
|---|
| 2025.12.30 | ₩29,760 | ₩29,814 | ₩29,760 | ₩29,801 | +0.13% | 38.9만 |
|---|
| 2025.12.29 | ₩29,801 | ₩29,801 | ₩29,740 | ₩29,787 | -0.04% | 19.9만 |
|---|
| 2025.12.26 | ₩29,801 | ₩29,814 | ₩29,734 | ₩29,747 | -0.18% | 12만 |
|---|
| 2025.12.24 | ₩29,747 | ₩29,774 | ₩29,734 | ₩29,767 | +0.07% | 52.2만 |
|---|
| 2025.12.23 | ₩29,720 | ₩29,760 | ₩29,707 | ₩29,720 | 0.00% | 59.8만 |
|---|
| 2025.12.22 | ₩29,760 | ₩29,760 | ₩29,700 | ₩29,724 | -0.12% | 45.5만 |
|---|
| 2025.12.19 | ₩29,774 | ₩29,774 | ₩29,720 | ₩29,760 | -0.04% | 40.9만 |
|---|
| 2025.12.18 | ₩29,894 | ₩29,907 | ₩29,843 | ₩29,885 | -0.03% | 18.4만 |
|---|
| 2025.12.17 | ₩29,815 | ₩29,867 | ₩29,814 | ₩29,854 | +0.13% | 9.7만 |
|---|
| 2025.12.16 | ₩29,801 | ₩29,881 | ₩29,801 | ₩29,861 | +0.20% | 5만 |
|---|
| 2025.12.15 | ₩29,827 | ₩29,854 | ₩29,801 | ₩29,834 | +0.02% | 9.5만 |
|---|
| 2025.12.12 | ₩29,814 | ₩29,854 | ₩29,774 | ₩29,827 | +0.04% | 7.5만 |
|---|
| 2025.12.11 | ₩29,854 | ₩29,854 | ₩29,801 | ₩29,801 | -0.18% | 6만 |
|---|
| 2025.12.10 | ₩29,787 | ₩29,881 | ₩29,787 | ₩29,841 | +0.18% | 13.5만 |
|---|
| 2025.12.09 | ₩29,787 | ₩29,814 | ₩29,760 | ₩29,760 | -0.09% | 16.8만 |
|---|
| 2025.12.08 | ₩29,787 | ₩29,827 | ₩29,747 | ₩29,774 | -0.04% | 10.8만 |
|---|
| 2025.12.05 | ₩29,814 | ₩29,829 | ₩29,787 | ₩29,814 | 0.00% | 7.9만 |
|---|
| 2025.12.04 | ₩29,827 | ₩29,827 | ₩29,774 | ₩29,814 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩29,760 | ₩29,827 | ₩29,760 | ₩29,807 | +0.16% | 8.7만 |
|---|
| 2025.12.02 | ₩29,801 | ₩29,801 | ₩29,707 | ₩29,774 | -0.09% | 10만 |
|---|
| 2025.12.01 | ₩29,627 | ₩29,760 | ₩29,627 | ₩29,734 | +0.36% | 8.8만 |
|---|
| 2025.11.28 | ₩29,907 | ₩29,907 | ₩29,887 | ₩29,907 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩29,907 | ₩29,921 | ₩29,854 | ₩29,917 | +0.03% | 6만 |
|---|
| 2025.11.25 | ₩29,854 | ₩29,921 | ₩29,841 | ₩29,894 | +0.13% | 12.7만 |
|---|
| 2025.11.24 | ₩29,814 | ₩29,854 | ₩29,803 | ₩29,827 | +0.04% | 83.1만 |
|---|
| 2025.11.21 | ₩29,760 | ₩29,827 | ₩29,734 | ₩29,814 | +0.18% | 7.7만 |
|---|
| 2025.11.20 | ₩29,774 | ₩29,841 | ₩29,720 | ₩29,724 | -0.17% | 5.3만 |
|---|
| 2025.11.19 | ₩29,707 | ₩29,787 | ₩29,707 | ₩29,754 | +0.16% | 4.6만 |
|---|
| 2025.11.18 | ₩29,694 | ₩29,760 | ₩29,680 | ₩29,738 | +0.15% | 5.8만 |
|---|
| 2025.11.17 | ₩29,760 | ₩29,774 | ₩29,707 | ₩29,715 | -0.15% | 8.1만 |
|---|
| 2025.11.14 | ₩29,720 | ₩29,801 | ₩29,720 | ₩29,773 | +0.18% | 21.9만 |
|---|
| 2025.11.13 | ₩29,774 | ₩29,921 | ₩29,734 | ₩29,734 | -0.13% | 6.9만 |
|---|
| 2025.11.12 | ₩29,814 | ₩29,867 | ₩29,787 | ₩29,787 | -0.09% | 6.1만 |
|---|
| 2025.11.11 | ₩29,814 | ₩29,897 | ₩29,814 | ₩29,841 | +0.09% | 4.5만 |
|---|
| 2025.11.10 | ₩29,801 | ₩29,867 | ₩29,801 | ₩29,814 | +0.04% | 10.1만 |
|---|
| 2025.11.07 | ₩29,787 | ₩29,827 | ₩29,747 | ₩29,821 | +0.11% | 7.4만 |
|---|
| 2025.11.06 | ₩29,814 | ₩29,814 | ₩29,740 | ₩29,801 | -0.04% | 6.4만 |
|---|
| 2025.11.05 | ₩29,760 | ₩29,801 | ₩29,754 | ₩29,787 | +0.09% | 8.1만 |
|---|
| 2025.11.04 | ₩29,734 | ₩29,774 | ₩29,720 | ₩29,736 | +0.01% | 4.4만 |
|---|
| 2025.11.03 | ₩29,841 | ₩29,841 | ₩29,747 | ₩29,750 | -0.30% | 4.4만 |
|---|
| 2025.10.31 | ₩30,001 | ₩30,028 | ₩29,947 | ₩29,947 | -0.18% | 6.4만 |
|---|
| 2025.10.30 | ₩29,961 | ₩30,001 | ₩29,947 | ₩29,974 | +0.04% | 10.4만 |
|---|
| 2025.10.29 | ₩30,014 | ₩30,033 | ₩29,927 | ₩29,967 | -0.16% | 4.6만 |
|---|
| 2025.10.28 | ₩30,022 | ₩30,041 | ₩30,001 | ₩30,028 | +0.02% | 39.7만 |
|---|
| 2025.10.27 | ₩30,081 | ₩30,081 | ₩30,018 | ₩30,068 | -0.04% | 8.8만 |
|---|
| 2025.10.24 | ₩29,987 | ₩30,028 | ₩29,987 | ₩30,021 | +0.11% | 5.4만 |
|---|
| 2025.10.23 | ₩30,001 | ₩30,001 | ₩29,947 | ₩30,001 | 0.00% | 8.9만 |
|---|
| 2025.10.22 | ₩29,947 | ₩29,974 | ₩29,907 | ₩29,974 | +0.09% | 7.1만 |
|---|
| 2025.10.21 | ₩30,010 | ₩30,010 | ₩29,943 | ₩29,987 | -0.08% | 5.2만 |
|---|
| 2025.10.20 | ₩29,974 | ₩30,028 | ₩29,974 | ₩29,994 | +0.07% | 9.2만 |
|---|
| 2025.10.17 | ₩29,894 | ₩29,983 | ₩29,894 | ₩29,974 | +0.27% | 5.3만 |
|---|
| 2025.10.16 | ₩29,921 | ₩29,934 | ₩29,854 | ₩29,918 | -0.01% | 5.5만 |
|---|
| 2025.10.15 | ₩29,947 | ₩29,974 | ₩29,907 | ₩29,941 | -0.02% | 5.5만 |
|---|
| 2025.10.14 | ₩29,854 | ₩29,973 | ₩29,854 | ₩29,927 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩29,867 | ₩29,929 | ₩29,853 | ₩29,907 | +0.13% | 4.3만 |
|---|
| 2025.10.10 | ₩29,854 | ₩29,881 | ₩29,747 | ₩29,787 | -0.22% | 5.2만 |
|---|