시장 데이터를 불러오는 중
전체 종목
iShares iBonds 2028 Term High Yield and Income ETF 과거 주가
iShares iBonds 2028 Term High Yield and Income ETF · IBHH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 2028 Term High Yield and Income ETF · IBHH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,913 | ₩30,980 | ₩30,873 | ₩30,913 | 0.00% | 6.9만 |
| 2026.10.08 | ₩30,900 | ₩30,953 | ₩30,860 | ₩30,900 | 0.00% | 12.7만 |
| 2026.10.07 | ₩30,900 | ₩30,906 | ₩30,833 | ₩30,900 | 0.00% | 9.8만 |
| 2026.10.06 | ₩30,900 | ₩30,953 | ₩30,846 | ₩30,900 | 0.00% | 10.1만 |
| 2026.10.05 | ₩30,806 | ₩30,873 | ₩30,793 | ₩30,860 | +0.17% | 34.1만 |
| 2026.10.02 | ₩30,966 | ₩30,966 | ₩30,806 | ₩30,813 | -0.50% | 17.6만 |
| 2026.10.01 | ₩30,766 | ₩30,864 | ₩30,632 | ₩30,833 | +0.22% | 34.7만 |
| 2026.09.30 | ₩30,980 | ₩31,047 | ₩30,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,913 |
| -0.22% |
| 7.7만 |
| 2026.09.29 | ₩30,993 | ₩31,033 | ₩30,900 | ₩30,940 | -0.17% | 12.9만 |
|---|
| 2026.09.28 | ₩31,020 | ₩31,020 | ₩30,920 | ₩30,966 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩31,033 | ₩31,043 | ₩30,940 | ₩30,980 | -0.17% | 5만 |
|---|
| 2026.09.24 | ₩30,980 | ₩31,073 | ₩30,953 | ₩30,980 | 0.00% | 20.3만 |
|---|
| 2026.09.23 | ₩31,154 | ₩31,234 | ₩31,060 | ₩31,060 | -0.30% | 6.2만 |
|---|
| 2026.09.22 | ₩31,140 | ₩31,274 | ₩31,140 | ₩31,160 | +0.06% | 11.3만 |
|---|
| 2026.09.21 | ₩31,127 | ₩31,207 | ₩31,100 | ₩31,167 | +0.13% | 6만 |
|---|
| 2026.09.18 | ₩31,127 | ₩31,154 | ₩31,060 | ₩31,127 | 0.00% | 6.6만 |
|---|
| 2026.09.17 | ₩31,180 | ₩31,180 | ₩31,113 | ₩31,154 | -0.09% | 8.1만 |
|---|
| 2026.09.16 | ₩31,140 | ₩31,190 | ₩31,057 | ₩31,087 | -0.17% | 3.9만 |
|---|
| 2026.09.15 | ₩31,100 | ₩31,100 | ₩31,060 | ₩31,093 | -0.02% | 7만 |
|---|
| 2026.09.14 | ₩31,087 | ₩31,140 | ₩31,007 | ₩31,087 | 0.00% | 10.5만 |
|---|
| 2026.09.11 | ₩31,194 | ₩31,220 | ₩31,127 | ₩31,134 | -0.19% | 5.1만 |
|---|
| 2026.09.10 | ₩31,140 | ₩31,167 | ₩31,127 | ₩31,140 | 0.00% | 3.8만 |
|---|
| 2026.09.09 | ₩31,167 | ₩31,207 | ₩31,140 | ₩31,167 | 0.00% | 25.5만 |
|---|
| 2026.09.08 | ₩31,234 | ₩31,234 | ₩31,194 | ₩31,200 | -0.11% | 11.9만 |
|---|
| 2026.09.04 | ₩31,261 | ₩31,261 | ₩31,180 | ₩31,187 | -0.24% | 7.9만 |
|---|
| 2026.09.03 | ₩31,207 | ₩31,234 | ₩31,167 | ₩31,210 | +0.01% | 7만 |
|---|
| 2026.09.02 | ₩31,154 | ₩31,220 | ₩31,140 | ₩31,167 | +0.04% | 5.8만 |
|---|
| 2026.09.01 | ₩31,247 | ₩31,247 | ₩31,127 | ₩31,187 | -0.19% | 5.8만 |
|---|
| 2026.08.31 | ₩31,394 | ₩31,394 | ₩31,287 | ₩31,382 | -0.04% | 3.9만 |
|---|
| 2026.08.28 | ₩31,434 | ₩31,434 | ₩31,354 | ₩31,367 | -0.21% | 4.7만 |
|---|
| 2026.08.27 | ₩31,354 | ₩31,421 | ₩31,341 | ₩31,408 | +0.17% | 3.8만 |
|---|
| 2026.08.26 | ₩31,461 | ₩31,461 | ₩31,341 | ₩31,401 | -0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩31,408 | ₩31,408 | ₩31,341 | ₩31,395 | -0.04% | 6.2만 |
|---|
| 2026.08.24 | ₩31,220 | ₩31,367 | ₩31,220 | ₩31,361 | +0.45% | 12.2만 |
|---|
| 2026.08.21 | ₩31,301 | ₩31,327 | ₩31,247 | ₩31,307 | +0.02% | 6.9만 |
|---|
| 2026.08.20 | ₩31,287 | ₩31,287 | ₩31,194 | ₩31,220 | -0.21% | 19.2만 |
|---|
| 2026.08.19 | ₩31,274 | ₩31,327 | ₩31,234 | ₩31,261 | -0.04% | 5.5만 |
|---|
| 2026.08.18 | ₩31,274 | ₩31,301 | ₩31,207 | ₩31,207 | -0.21% | 6.6만 |
|---|
| 2026.08.17 | ₩31,261 | ₩31,282 | ₩31,207 | ₩31,220 | -0.13% | 10만 |
|---|
| 2026.08.14 | ₩31,301 | ₩31,301 | ₩31,180 | ₩31,234 | -0.21% | 10.6만 |
|---|
| 2026.08.13 | ₩31,247 | ₩31,287 | ₩31,247 | ₩31,247 | 0.00% | 9.5만 |
|---|
| 2026.08.12 | ₩31,154 | ₩31,287 | ₩31,154 | ₩31,194 | +0.13% | 10.8만 |
|---|
| 2026.08.11 | ₩31,261 | ₩31,261 | ₩31,220 | ₩31,220 | -0.13% | 11.7만 |
|---|
| 2026.08.10 | ₩31,287 | ₩31,287 | ₩31,220 | ₩31,220 | -0.21% | 11.2만 |
|---|
| 2026.08.07 | ₩31,207 | ₩31,287 | ₩31,207 | ₩31,254 | +0.15% | 84.5만 |
|---|
| 2026.08.06 | ₩31,287 | ₩31,301 | ₩31,220 | ₩31,287 | 0.00% | 17.3만 |
|---|
| 2026.08.05 | ₩31,247 | ₩31,301 | ₩31,234 | ₩31,261 | +0.04% | 10.9만 |
|---|
| 2026.08.04 | ₩31,301 | ₩31,341 | ₩31,220 | ₩31,261 | -0.13% | 11.6만 |
|---|
| 2026.08.03 | ₩31,220 | ₩31,247 | ₩31,194 | ₩31,220 | 0.00% | 9만 |
|---|
| 2026.07.31 | ₩31,327 | ₩31,381 | ₩31,234 | ₩31,339 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩31,247 | ₩31,408 | ₩31,247 | ₩31,367 | +0.38% | 8.5만 |
|---|
| 2026.07.29 | ₩31,301 | ₩31,394 | ₩31,261 | ₩31,301 | 0.00% | 9.3만 |
|---|
| 2026.07.28 | ₩31,301 | ₩31,408 | ₩31,247 | ₩31,274 | -0.09% | 7.3만 |
|---|
| 2026.07.27 | ₩31,234 | ₩31,301 | ₩31,234 | ₩31,274 | +0.13% | 5.5만 |
|---|
| 2026.07.24 | ₩31,341 | ₩31,341 | ₩31,208 | ₩31,240 | -0.32% | 5.1만 |
|---|
| 2026.07.23 | ₩31,261 | ₩31,261 | ₩31,207 | ₩31,220 | -0.13% | 22.3만 |
|---|
| 2026.07.22 | ₩31,314 | ₩31,314 | ₩31,248 | ₩31,287 | -0.09% | 10.3만 |
|---|
| 2026.07.21 | ₩31,314 | ₩31,327 | ₩31,261 | ₩31,301 | -0.04% | 8.5만 |
|---|
| 2026.07.20 | ₩31,327 | ₩31,327 | ₩31,274 | ₩31,274 | -0.17% | 5.1만 |
|---|
| 2026.07.17 | ₩31,327 | ₩31,341 | ₩31,287 | ₩31,327 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩31,234 | ₩31,327 | ₩31,234 | ₩31,301 | +0.21% | 8.3만 |
|---|
| 2026.07.15 | ₩31,247 | ₩31,327 | ₩31,247 | ₩31,301 | +0.17% | 5.5만 |
|---|
| 2026.07.14 | ₩31,247 | ₩31,261 | ₩31,220 | ₩31,261 | +0.04% | 9.4만 |
|---|
| 2026.07.13 | ₩31,301 | ₩31,301 | ₩31,207 | ₩31,207 | -0.30% | 10.4만 |
|---|
| 2026.07.10 | ₩31,301 | ₩31,321 | ₩31,234 | ₩31,247 | -0.17% | 15.6만 |
|---|
| 2026.07.09 | ₩31,287 | ₩31,367 | ₩31,287 | ₩31,301 | +0.04% | 20.7만 |
|---|
| 2026.07.08 | ₩31,314 | ₩31,314 | ₩31,207 | ₩31,261 | -0.17% | 10.4만 |
|---|
| 2026.07.07 | ₩31,367 | ₩31,377 | ₩31,287 | ₩31,327 | -0.13% | 13.8만 |
|---|
| 2026.07.06 | ₩31,448 | ₩31,448 | ₩31,287 | ₩31,354 | -0.30% | 11.1만 |
|---|
| 2026.07.02 | ₩31,287 | ₩31,341 | ₩31,261 | ₩31,314 | +0.09% | 6.7만 |
|---|
| 2026.07.01 | ₩31,287 | ₩31,301 | ₩31,234 | ₩31,254 | -0.11% | 4만 |
|---|
| 2026.06.30 | ₩31,461 | ₩31,461 | ₩31,394 | ₩31,408 | -0.17% | 4.8만 |
|---|
| 2026.06.29 | ₩31,461 | ₩31,461 | ₩31,367 | ₩31,448 | -0.04% | 5만 |
|---|
| 2026.06.26 | ₩31,461 | ₩31,461 | ₩31,394 | ₩31,401 | -0.19% | 4.6만 |
|---|
| 2026.06.25 | ₩31,434 | ₩31,434 | ₩31,367 | ₩31,387 | -0.15% | 5.8만 |
|---|
| 2026.06.24 | ₩31,461 | ₩31,461 | ₩31,354 | ₩31,367 | -0.30% | 5.9만 |
|---|
| 2026.06.23 | ₩31,381 | ₩31,426 | ₩31,381 | ₩31,401 | +0.06% | 8.6만 |
|---|
| 2026.06.22 | ₩31,421 | ₩31,434 | ₩31,367 | ₩31,394 | -0.09% | 19.4만 |
|---|
| 2026.06.18 | ₩31,381 | ₩31,434 | ₩31,381 | ₩31,421 | +0.13% | 45.2만 |
|---|
| 2026.06.17 | ₩31,381 | ₩31,434 | ₩31,301 | ₩31,330 | -0.16% | 13.2만 |
|---|
| 2026.06.16 | ₩31,367 | ₩31,434 | ₩31,367 | ₩31,394 | +0.09% | 9.1만 |
|---|
| 2026.06.15 | ₩31,408 | ₩31,421 | ₩31,367 | ₩31,374 | -0.11% | 8.7만 |
|---|
| 2026.06.12 | ₩31,261 | ₩31,381 | ₩31,261 | ₩31,341 | +0.26% | 11.5만 |
|---|
| 2026.06.11 | ₩31,274 | ₩31,418 | ₩31,274 | ₩31,327 | +0.17% | 24.6만 |
|---|
| 2026.06.10 | ₩31,314 | ₩31,354 | ₩31,301 | ₩31,313 | -0.00% | 5.6만 |
|---|
| 2026.06.09 | ₩31,341 | ₩31,381 | ₩31,287 | ₩31,341 | 0.00% | 8만 |
|---|
| 2026.06.08 | ₩31,287 | ₩31,327 | ₩31,274 | ₩31,314 | +0.09% | 22.2만 |
|---|
| 2026.06.05 | ₩31,314 | ₩31,314 | ₩31,261 | ₩31,261 | -0.17% | 8.7만 |
|---|
| 2026.06.04 | ₩31,354 | ₩31,408 | ₩31,354 | ₩31,387 | +0.11% | 4만 |
|---|
| 2026.06.03 | ₩31,354 | ₩31,367 | ₩31,314 | ₩31,341 | -0.04% | 6.5만 |
|---|
| 2026.06.02 | ₩31,381 | ₩31,381 | ₩31,343 | ₩31,361 | -0.06% | 7.1만 |
|---|
| 2026.06.01 | ₩31,354 | ₩31,367 | ₩31,314 | ₩31,341 | -0.04% | 7.4만 |
|---|
| 2026.05.29 | ₩31,514 | ₩31,528 | ₩31,474 | ₩31,521 | +0.02% | 26.5만 |
|---|
| 2026.05.28 | ₩31,501 | ₩31,514 | ₩31,461 | ₩31,494 | -0.02% | 15.4만 |
|---|
| 2026.05.27 | ₩31,434 | ₩31,514 | ₩31,434 | ₩31,481 | +0.15% | 6.9만 |
|---|
| 2026.05.26 | ₩31,448 | ₩31,501 | ₩31,448 | ₩31,494 | +0.15% | 10.9만 |
|---|
| 2026.05.22 | ₩31,394 | ₩31,474 | ₩31,394 | ₩31,421 | +0.09% | 27.5만 |
|---|
| 2026.05.21 | ₩31,367 | ₩31,461 | ₩31,367 | ₩31,421 | +0.17% | 13.6만 |
|---|
| 2026.05.20 | ₩31,327 | ₩31,461 | ₩31,327 | ₩31,408 | +0.26% | 7.5만 |
|---|
| 2026.05.19 | ₩31,354 | ₩31,367 | ₩31,301 | ₩31,327 | -0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩31,374 | ₩31,387 | ₩31,334 | ₩31,367 | -0.02% | 5.2만 |
|---|
| 2026.05.15 | ₩31,314 | ₩31,381 | ₩31,314 | ₩31,354 | +0.13% | 9만 |
|---|
| 2026.05.14 | ₩31,448 | ₩31,448 | ₩31,394 | ₩31,434 | -0.04% | 11만 |
|---|
| 2026.05.13 | ₩31,434 | ₩31,434 | ₩31,375 | ₩31,432 | -0.01% | 12만 |
|---|
| 2026.05.12 | ₩31,367 | ₩31,408 | ₩31,354 | ₩31,381 | +0.04% | 8.9만 |
|---|
| 2026.05.11 | ₩31,421 | ₩31,468 | ₩31,394 | ₩31,394 | -0.09% | 8.4만 |
|---|
| 2026.05.08 | ₩31,488 | ₩31,501 | ₩31,441 | ₩31,488 | 0.00% | 7.4만 |
|---|
| 2026.05.07 | ₩31,461 | ₩31,514 | ₩31,381 | ₩31,394 | -0.21% | 5.4만 |
|---|
| 2026.05.06 | ₩31,434 | ₩31,501 | ₩31,421 | ₩31,481 | +0.15% | 8.7만 |
|---|
| 2026.05.05 | ₩31,448 | ₩31,461 | ₩31,408 | ₩31,434 | -0.04% | 15.9만 |
|---|
| 2026.05.04 | ₩31,408 | ₩31,434 | ₩31,341 | ₩31,374 | -0.11% | 8.4만 |
|---|
| 2026.05.01 | ₩31,448 | ₩31,474 | ₩31,421 | ₩31,448 | 0.00% | 6.1만 |
|---|
| 2026.04.30 | ₩31,568 | ₩31,595 | ₩31,528 | ₩31,581 | +0.04% | 8.9만 |
|---|
| 2026.04.29 | ₩31,555 | ₩31,555 | ₩31,464 | ₩31,497 | -0.18% | 6.1만 |
|---|
| 2026.04.28 | ₩31,555 | ₩31,555 | ₩31,514 | ₩31,555 | 0.00% | 4.7만 |
|---|
| 2026.04.27 | ₩31,474 | ₩31,555 | ₩31,474 | ₩31,528 | +0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩31,488 | ₩31,568 | ₩31,488 | ₩31,514 | +0.08% | 6.1만 |
|---|
| 2026.04.23 | ₩31,474 | ₩31,581 | ₩31,474 | ₩31,488 | +0.04% | 6만 |
|---|
| 2026.04.22 | ₩31,568 | ₩31,568 | ₩31,508 | ₩31,568 | 0.00% | 4.7만 |
|---|
| 2026.04.21 | ₩31,514 | ₩31,528 | ₩31,461 | ₩31,488 | -0.08% | 18.3만 |
|---|
| 2026.04.20 | ₩31,581 | ₩31,581 | ₩31,461 | ₩31,541 | -0.13% | 4.5만 |
|---|
| 2026.04.17 | ₩31,555 | ₩31,568 | ₩31,514 | ₩31,541 | -0.04% | 6.5만 |
|---|
| 2026.04.16 | ₩31,506 | ₩31,506 | ₩31,421 | ₩31,434 | -0.23% | 82.2만 |
|---|
| 2026.04.15 | ₩31,501 | ₩31,501 | ₩31,448 | ₩31,474 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩31,528 | ₩31,528 | ₩31,450 | ₩31,501 | -0.08% | 5.4만 |
|---|
| 2026.04.13 | ₩31,383 | ₩31,448 | ₩31,367 | ₩31,448 | +0.20% | 6.1만 |
|---|
| 2026.04.10 | ₩31,514 | ₩31,514 | ₩31,367 | ₩31,394 | -0.38% | 5.1만 |
|---|
| 2026.04.09 | ₩31,434 | ₩31,508 | ₩31,394 | ₩31,488 | +0.17% | 4.5만 |
|---|
| 2026.04.08 | ₩31,541 | ₩31,541 | ₩31,354 | ₩31,448 | -0.30% | 16.1만 |
|---|
| 2026.04.07 | ₩31,381 | ₩31,381 | ₩31,234 | ₩31,341 | -0.13% | 7.2만 |
|---|
| 2026.04.06 | ₩31,287 | ₩31,354 | ₩31,274 | ₩31,341 | +0.17% | 7.7만 |
|---|
| 2026.04.02 | ₩31,154 | ₩31,327 | ₩31,154 | ₩31,261 | +0.34% | 6.4만 |
|---|
| 2026.04.01 | ₩31,214 | ₩31,274 | ₩31,207 | ₩31,240 | +0.09% | 9.4만 |
|---|
| 2026.03.31 | ₩31,301 | ₩31,387 | ₩31,274 | ₩31,367 | +0.21% | 11.5만 |
|---|
| 2026.03.30 | ₩31,154 | ₩31,261 | ₩31,154 | ₩31,194 | +0.13% | 5.3만 |
|---|
| 2026.03.27 | ₩30,686 | ₩31,246 | ₩30,686 | ₩31,180 | +1.61% | 14.7만 |
|---|
| 2026.03.26 | ₩31,247 | ₩31,314 | ₩31,140 | ₩31,180 | -0.21% | 7.5만 |
|---|
| 2026.03.25 | ₩31,408 | ₩31,408 | ₩31,314 | ₩31,341 | -0.21% | 5만 |
|---|
| 2026.03.24 | ₩31,354 | ₩31,354 | ₩30,539 | ₩31,287 | -0.21% | 11.6만 |
|---|
| 2026.03.23 | ₩31,367 | ₩31,421 | ₩31,301 | ₩31,341 | -0.09% | 21.8만 |
|---|
| 2026.03.20 | ₩31,381 | ₩31,381 | ₩31,180 | ₩31,207 | -0.55% | 5.9만 |
|---|
| 2026.03.19 | ₩31,274 | ₩31,421 | ₩31,247 | ₩31,394 | +0.38% | 4.6만 |
|---|
| 2026.03.18 | ₩31,434 | ₩31,434 | ₩31,314 | ₩31,327 | -0.34% | 4.5만 |
|---|
| 2026.03.17 | ₩31,341 | ₩31,421 | ₩31,341 | ₩31,394 | +0.17% | 3.6만 |
|---|
| 2026.03.16 | ₩31,314 | ₩31,394 | ₩31,314 | ₩31,354 | +0.13% | 4.1만 |
|---|
| 2026.03.13 | ₩31,341 | ₩31,381 | ₩31,234 | ₩31,234 | -0.34% | 9.5만 |
|---|
| 2026.03.12 | ₩31,421 | ₩31,421 | ₩31,287 | ₩31,314 | -0.34% | 13.5만 |
|---|
| 2026.03.11 | ₩31,408 | ₩31,448 | ₩31,381 | ₩31,381 | -0.09% | 3.9만 |
|---|
| 2026.03.10 | ₩31,408 | ₩31,541 | ₩31,408 | ₩31,448 | +0.13% | 5.5만 |
|---|
| 2026.03.09 | ₩31,354 | ₩31,501 | ₩31,354 | ₩31,474 | +0.38% | 4.5만 |
|---|
| 2026.03.06 | ₩31,387 | ₩31,461 | ₩31,374 | ₩31,401 | +0.04% | 11.5만 |
|---|
| 2026.03.05 | ₩31,381 | ₩31,488 | ₩31,381 | ₩31,474 | +0.30% | 7.5만 |
|---|
| 2026.03.04 | ₩31,528 | ₩31,541 | ₩31,468 | ₩31,541 | +0.04% | 4.8만 |
|---|
| 2026.03.03 | ₩31,434 | ₩31,501 | ₩31,381 | ₩31,408 | -0.09% | 10.4만 |
|---|
| 2026.03.02 | ₩31,514 | ₩31,555 | ₩31,461 | ₩31,461 | -0.17% | 7.8만 |
|---|
| 2026.02.27 | ₩31,635 | ₩31,688 | ₩31,635 | ₩31,661 | +0.08% | 7.8만 |
|---|
| 2026.02.26 | ₩31,742 | ₩31,742 | ₩31,648 | ₩31,648 | -0.29% | 12.1만 |
|---|
| 2026.02.25 | ₩31,742 | ₩31,742 | ₩31,661 | ₩31,728 | -0.04% | 4.5만 |
|---|
| 2026.02.24 | ₩31,742 | ₩31,742 | ₩31,635 | ₩31,635 | -0.34% | 18.6만 |
|---|
| 2026.02.23 | ₩31,728 | ₩31,728 | ₩31,661 | ₩31,728 | 0.00% | 5.9만 |
|---|
| 2026.02.20 | ₩31,702 | ₩31,728 | ₩31,661 | ₩31,706 | +0.01% | 7.1만 |
|---|
| 2026.02.19 | ₩31,688 | ₩31,702 | ₩31,661 | ₩31,675 | -0.04% | 11.1만 |
|---|
| 2026.02.18 | ₩31,648 | ₩31,715 | ₩31,648 | ₩31,675 | +0.08% | 6.3만 |
|---|
| 2026.02.17 | ₩31,702 | ₩31,702 | ₩31,627 | ₩31,661 | -0.13% | 6.3만 |
|---|
| 2026.02.13 | ₩31,688 | ₩31,702 | ₩31,648 | ₩31,675 | -0.04% | 5.5만 |
|---|
| 2026.02.12 | ₩31,702 | ₩31,702 | ₩31,608 | ₩31,612 | -0.28% | 6.6만 |
|---|
| 2026.02.11 | ₩31,675 | ₩31,688 | ₩31,608 | ₩31,635 | -0.13% | 5.6만 |
|---|
| 2026.02.10 | ₩31,715 | ₩31,715 | ₩31,608 | ₩31,635 | -0.25% | 7만 |
|---|
| 2026.02.09 | ₩31,608 | ₩31,702 | ₩31,608 | ₩31,635 | +0.08% | 14만 |
|---|
| 2026.02.06 | ₩31,595 | ₩31,702 | ₩31,595 | ₩31,595 | 0.00% | 34.4만 |
|---|
| 2026.02.05 | ₩31,528 | ₩31,621 | ₩31,528 | ₩31,581 | +0.17% | 7.8만 |
|---|
| 2026.02.04 | ₩31,528 | ₩31,648 | ₩31,528 | ₩31,615 | +0.28% | 11.4만 |
|---|
| 2026.02.03 | ₩31,688 | ₩31,688 | ₩31,568 | ₩31,641 | -0.15% | 12.8만 |
|---|
| 2026.02.02 | ₩31,608 | ₩31,668 | ₩31,608 | ₩31,648 | +0.13% | 10.1만 |
|---|
| 2026.01.30 | ₩31,795 | ₩31,795 | ₩31,742 | ₩31,795 | 0.00% | 8.6만 |
|---|
| 2026.01.29 | ₩31,768 | ₩31,792 | ₩31,715 | ₩31,742 | -0.08% | 41.9만 |
|---|
| 2026.01.28 | ₩31,795 | ₩31,849 | ₩31,768 | ₩31,772 | -0.07% | 7.9만 |
|---|
| 2026.01.27 | ₩31,808 | ₩31,842 | ₩31,808 | ₩31,825 | +0.05% | 11만 |
|---|
| 2026.01.26 | ₩31,768 | ₩31,849 | ₩31,768 | ₩31,822 | +0.17% | 11.9만 |
|---|
| 2026.01.23 | ₩31,782 | ₩31,822 | ₩31,768 | ₩31,795 | +0.04% | 7.9만 |
|---|
| 2026.01.22 | ₩31,795 | ₩31,822 | ₩31,782 | ₩31,795 | 0.00% | 10.7만 |
|---|
| 2026.01.21 | ₩31,728 | ₩31,795 | ₩31,728 | ₩31,788 | +0.19% | 5.5만 |
|---|
| 2026.01.20 | ₩31,608 | ₩31,768 | ₩31,608 | ₩31,728 | +0.38% | 10.4만 |
|---|
| 2026.01.16 | ₩31,755 | ₩31,795 | ₩31,755 | ₩31,768 | +0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩31,742 | ₩31,795 | ₩31,715 | ₩31,755 | +0.04% | 11.3만 |
|---|
| 2026.01.14 | ₩31,742 | ₩31,742 | ₩31,675 | ₩31,715 | -0.08% | 15만 |
|---|
| 2026.01.13 | ₩31,722 | ₩31,728 | ₩31,688 | ₩31,688 | -0.11% | 19.1만 |
|---|
| 2026.01.12 | ₩31,715 | ₩31,728 | ₩31,648 | ₩31,728 | +0.04% | 13.8만 |
|---|
| 2026.01.09 | ₩31,755 | ₩31,755 | ₩31,668 | ₩31,702 | -0.17% | 19.1만 |
|---|
| 2026.01.08 | ₩31,715 | ₩31,742 | ₩31,702 | ₩31,702 | -0.04% | 11만 |
|---|
| 2026.01.07 | ₩31,675 | ₩31,728 | ₩31,675 | ₩31,695 | +0.06% | 30만 |
|---|
| 2026.01.06 | ₩31,755 | ₩31,755 | ₩31,648 | ₩31,728 | -0.08% | 90.4만 |
|---|
| 2026.01.05 | ₩31,595 | ₩31,715 | ₩31,595 | ₩31,675 | +0.25% | 14.9만 |
|---|
| 2026.01.02 | ₩31,702 | ₩31,702 | ₩31,595 | ₩31,608 | -0.30% | 9.7만 |
|---|
| 2025.12.31 | ₩31,688 | ₩31,688 | ₩31,595 | ₩31,641 | -0.15% | 10.2만 |
|---|
| 2025.12.30 | ₩31,661 | ₩31,680 | ₩31,608 | ₩31,621 | -0.13% | 11.6만 |
|---|
| 2025.12.29 | ₩31,608 | ₩31,656 | ₩31,601 | ₩31,628 | +0.06% | 20.2만 |
|---|
| 2025.12.26 | ₩31,661 | ₩31,661 | ₩31,608 | ₩31,612 | -0.16% | 7.2만 |
|---|
| 2025.12.24 | ₩31,555 | ₩31,628 | ₩31,555 | ₩31,601 | +0.15% | 50.1만 |
|---|
| 2025.12.23 | ₩31,488 | ₩31,607 | ₩31,488 | ₩31,528 | +0.13% | 19.5만 |
|---|
| 2025.12.22 | ₩31,595 | ₩31,595 | ₩31,528 | ₩31,528 | -0.21% | 19.9만 |
|---|
| 2025.12.19 | ₩31,555 | ₩31,608 | ₩31,528 | ₩31,555 | 0.00% | 21.4만 |
|---|
| 2025.12.18 | ₩31,675 | ₩31,728 | ₩31,661 | ₩31,692 | +0.05% | 9.8만 |
|---|
| 2025.12.17 | ₩31,651 | ₩31,675 | ₩31,635 | ₩31,639 | -0.04% | 6.9만 |
|---|
| 2025.12.16 | ₩31,688 | ₩31,688 | ₩31,608 | ₩31,648 | -0.13% | 84.9만 |
|---|
| 2025.12.15 | ₩31,621 | ₩31,661 | ₩31,621 | ₩31,635 | +0.04% | 14만 |
|---|
| 2025.12.12 | ₩31,555 | ₩31,648 | ₩31,555 | ₩31,595 | +0.13% | 5.3만 |
|---|
| 2025.12.11 | ₩31,675 | ₩31,675 | ₩31,595 | ₩31,661 | -0.04% | 5.3만 |
|---|
| 2025.12.10 | ₩31,557 | ₩31,648 | ₩31,555 | ₩31,621 | +0.20% | 5.4만 |
|---|
| 2025.12.09 | ₩31,555 | ₩31,595 | ₩31,541 | ₩31,541 | -0.04% | 18.9만 |
|---|
| 2025.12.08 | ₩31,555 | ₩31,595 | ₩31,555 | ₩31,568 | +0.04% | 5.8만 |
|---|
| 2025.12.05 | ₩31,555 | ₩31,621 | ₩31,555 | ₩31,621 | +0.21% | 3만 |
|---|
| 2025.12.04 | ₩31,608 | ₩31,621 | ₩31,561 | ₩31,608 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩31,548 | ₩31,635 | ₩31,548 | ₩31,621 | +0.23% | 5.1만 |
|---|
| 2025.12.02 | ₩31,581 | ₩31,584 | ₩31,541 | ₩31,555 | -0.08% | 3.8만 |
|---|
| 2025.12.01 | ₩31,528 | ₩31,568 | ₩31,514 | ₩31,532 | +0.01% | 5.3만 |
|---|
| 2025.11.28 | ₩31,782 | ₩31,795 | ₩31,688 | ₩31,755 | -0.08% | 3.1만 |
|---|
| 2025.11.26 | ₩31,782 | ₩31,782 | ₩31,715 | ₩31,782 | 0.00% | 5만 |
|---|
| 2025.11.25 | ₩31,581 | ₩31,768 | ₩31,581 | ₩31,728 | +0.47% | 10.3만 |
|---|
| 2025.11.24 | ₩31,595 | ₩31,688 | ₩31,595 | ₩31,688 | +0.30% | 7.4만 |
|---|
| 2025.11.21 | ₩31,635 | ₩31,639 | ₩31,555 | ₩31,621 | -0.04% | 7.2만 |
|---|
| 2025.11.20 | ₩31,621 | ₩31,648 | ₩31,517 | ₩31,518 | -0.33% | 4.3만 |
|---|
| 2025.11.19 | ₩31,501 | ₩31,608 | ₩31,501 | ₩31,528 | +0.08% | 5.1만 |
|---|
| 2025.11.18 | ₩31,488 | ₩31,568 | ₩31,488 | ₩31,541 | +0.17% | 4.7만 |
|---|
| 2025.11.17 | ₩31,514 | ₩31,561 | ₩31,488 | ₩31,514 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩31,541 | ₩31,621 | ₩31,541 | ₩31,581 | +0.13% | 3.4만 |
|---|
| 2025.11.13 | ₩31,568 | ₩31,632 | ₩31,514 | ₩31,518 | -0.16% | 8.5만 |
|---|
| 2025.11.12 | ₩31,715 | ₩31,715 | ₩31,608 | ₩31,621 | -0.29% | 8.6만 |
|---|
| 2025.11.11 | ₩31,621 | ₩31,702 | ₩31,621 | ₩31,661 | +0.13% | 6.2만 |
|---|
| 2025.11.10 | ₩31,581 | ₩31,675 | ₩31,581 | ₩31,648 | +0.21% | 18.5만 |
|---|
| 2025.11.07 | ₩31,555 | ₩31,595 | ₩31,501 | ₩31,555 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩31,581 | ₩31,581 | ₩31,462 | ₩31,555 | -0.08% | 4.6만 |
|---|
| 2025.11.05 | ₩31,541 | ₩31,555 | ₩31,508 | ₩31,541 | 0.00% | 6만 |
|---|
| 2025.11.04 | ₩31,434 | ₩31,528 | ₩31,434 | ₩31,514 | +0.26% | 3.1만 |
|---|
| 2025.11.03 | ₩31,608 | ₩31,608 | ₩31,434 | ₩31,488 | -0.38% | 5.2만 |
|---|
| 2025.10.31 | ₩31,688 | ₩31,752 | ₩31,688 | ₩31,706 | +0.05% | 4.4만 |
|---|
| 2025.10.30 | ₩31,768 | ₩31,768 | ₩31,702 | ₩31,702 | -0.21% | 7.7만 |
|---|
| 2025.10.29 | ₩31,782 | ₩31,862 | ₩31,742 | ₩31,742 | -0.13% | 3.9만 |
|---|
| 2025.10.28 | ₩31,835 | ₩31,862 | ₩31,808 | ₩31,822 | -0.04% | 10.6만 |
|---|
| 2025.10.27 | ₩31,822 | ₩31,875 | ₩31,782 | ₩31,849 | +0.08% | 5.4만 |
|---|
| 2025.10.24 | ₩31,782 | ₩31,808 | ₩31,776 | ₩31,808 | +0.08% | 5만 |
|---|
| 2025.10.23 | ₩31,755 | ₩31,808 | ₩31,702 | ₩31,808 | +0.17% | 59.5만 |
|---|
| 2025.10.22 | ₩31,728 | ₩31,746 | ₩31,675 | ₩31,720 | -0.03% | 7.2만 |
|---|
| 2025.10.21 | ₩31,782 | ₩31,808 | ₩31,696 | ₩31,728 | -0.17% | 8.8만 |
|---|
| 2025.10.20 | ₩31,768 | ₩31,782 | ₩31,742 | ₩31,768 | 0.00% | 6.4만 |
|---|
| 2025.10.17 | ₩31,688 | ₩31,742 | ₩31,661 | ₩31,742 | +0.17% | 7.7만 |
|---|
| 2025.10.16 | ₩31,702 | ₩31,728 | ₩31,661 | ₩31,688 | -0.04% | 7.9만 |
|---|
| 2025.10.15 | ₩31,635 | ₩31,702 | ₩31,635 | ₩31,661 | +0.08% | 2.9만 |
|---|
| 2025.10.14 | ₩31,635 | ₩31,688 | ₩31,581 | ₩31,661 | +0.08% | 6.3만 |
|---|
| 2025.10.13 | ₩31,608 | ₩31,635 | ₩31,557 | ₩31,635 | +0.08% | 4.2만 |
|---|
| 2025.10.10 | ₩31,608 | ₩31,648 | ₩31,465 | ₩31,465 | -0.45% | 6.2만 |
|---|