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 | ₩30,858 | ₩30,925 | ₩30,818 | ₩30,858 | 0.00% | 6.9만 |
| 2026.10.08 | ₩30,845 | ₩30,898 | ₩30,805 | ₩30,845 | 0.00% | 12.7만 |
| 2026.10.07 | ₩30,845 | ₩30,852 | ₩30,778 | ₩30,845 | 0.00% | 9.8만 |
| 2026.10.06 | ₩30,845 | ₩30,898 | ₩30,791 | ₩30,845 | 0.00% | 10.1만 |
| 2026.10.05 | ₩30,751 | ₩30,818 | ₩30,738 | ₩30,805 | +0.17% | 34.1만 |
| 2026.10.02 | ₩30,912 | ₩30,912 | ₩30,751 | ₩30,758 | -0.50% | 17.6만 |
| 2026.10.01 | ₩30,711 | ₩30,809 | ₩30,578 | ₩30,778 | +0.22% | 34.7만 |
| 2026.09.30 | ₩30,925 | ₩30,992 | ₩30,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,858 |
| -0.22% |
| 7.7만 |
| 2026.09.29 | ₩30,938 | ₩30,978 | ₩30,845 | ₩30,885 | -0.17% | 12.9만 |
|---|
| 2026.09.28 | ₩30,965 | ₩30,965 | ₩30,865 | ₩30,912 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩30,978 | ₩30,988 | ₩30,885 | ₩30,925 | -0.17% | 5만 |
|---|
| 2026.09.24 | ₩30,925 | ₩31,018 | ₩30,898 | ₩30,925 | 0.00% | 20.3만 |
|---|
| 2026.09.23 | ₩31,098 | ₩31,178 | ₩31,005 | ₩31,005 | -0.30% | 6.2만 |
|---|
| 2026.09.22 | ₩31,085 | ₩31,218 | ₩31,085 | ₩31,105 | +0.06% | 11.3만 |
|---|
| 2026.09.21 | ₩31,072 | ₩31,152 | ₩31,045 | ₩31,112 | +0.13% | 6만 |
|---|
| 2026.09.18 | ₩31,072 | ₩31,098 | ₩31,005 | ₩31,072 | 0.00% | 6.6만 |
|---|
| 2026.09.17 | ₩31,125 | ₩31,125 | ₩31,058 | ₩31,098 | -0.09% | 8.1만 |
|---|
| 2026.09.16 | ₩31,085 | ₩31,134 | ₩31,002 | ₩31,032 | -0.17% | 3.9만 |
|---|
| 2026.09.15 | ₩31,045 | ₩31,045 | ₩31,005 | ₩31,038 | -0.02% | 7만 |
|---|
| 2026.09.14 | ₩31,032 | ₩31,085 | ₩30,952 | ₩31,032 | 0.00% | 10.5만 |
|---|
| 2026.09.11 | ₩31,138 | ₩31,165 | ₩31,072 | ₩31,078 | -0.19% | 5.1만 |
|---|
| 2026.09.10 | ₩31,085 | ₩31,112 | ₩31,072 | ₩31,085 | 0.00% | 3.8만 |
|---|
| 2026.09.09 | ₩31,112 | ₩31,152 | ₩31,085 | ₩31,112 | 0.00% | 25.5만 |
|---|
| 2026.09.08 | ₩31,178 | ₩31,178 | ₩31,138 | ₩31,145 | -0.11% | 11.9만 |
|---|
| 2026.09.04 | ₩31,205 | ₩31,205 | ₩31,125 | ₩31,132 | -0.24% | 7.9만 |
|---|
| 2026.09.03 | ₩31,152 | ₩31,178 | ₩31,112 | ₩31,154 | +0.01% | 7만 |
|---|
| 2026.09.02 | ₩31,098 | ₩31,165 | ₩31,085 | ₩31,112 | +0.04% | 5.8만 |
|---|
| 2026.09.01 | ₩31,192 | ₩31,192 | ₩31,072 | ₩31,132 | -0.19% | 5.8만 |
|---|
| 2026.08.31 | ₩31,338 | ₩31,338 | ₩31,232 | ₩31,326 | -0.04% | 3.9만 |
|---|
| 2026.08.28 | ₩31,379 | ₩31,379 | ₩31,298 | ₩31,312 | -0.21% | 4.7만 |
|---|
| 2026.08.27 | ₩31,298 | ₩31,365 | ₩31,285 | ₩31,352 | +0.17% | 3.8만 |
|---|
| 2026.08.26 | ₩31,405 | ₩31,405 | ₩31,285 | ₩31,345 | -0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩31,352 | ₩31,352 | ₩31,285 | ₩31,340 | -0.04% | 6.2만 |
|---|
| 2026.08.24 | ₩31,165 | ₩31,312 | ₩31,165 | ₩31,305 | +0.45% | 12.2만 |
|---|
| 2026.08.21 | ₩31,245 | ₩31,272 | ₩31,192 | ₩31,252 | +0.02% | 6.9만 |
|---|
| 2026.08.20 | ₩31,232 | ₩31,232 | ₩31,138 | ₩31,165 | -0.21% | 19.2만 |
|---|
| 2026.08.19 | ₩31,218 | ₩31,272 | ₩31,178 | ₩31,205 | -0.04% | 5.5만 |
|---|
| 2026.08.18 | ₩31,218 | ₩31,245 | ₩31,152 | ₩31,152 | -0.21% | 6.6만 |
|---|
| 2026.08.17 | ₩31,205 | ₩31,226 | ₩31,152 | ₩31,165 | -0.13% | 10만 |
|---|
| 2026.08.14 | ₩31,245 | ₩31,245 | ₩31,125 | ₩31,178 | -0.21% | 10.6만 |
|---|
| 2026.08.13 | ₩31,192 | ₩31,232 | ₩31,192 | ₩31,192 | 0.00% | 9.5만 |
|---|
| 2026.08.12 | ₩31,098 | ₩31,232 | ₩31,098 | ₩31,138 | +0.13% | 10.8만 |
|---|
| 2026.08.11 | ₩31,205 | ₩31,205 | ₩31,165 | ₩31,165 | -0.13% | 11.7만 |
|---|
| 2026.08.10 | ₩31,232 | ₩31,232 | ₩31,165 | ₩31,165 | -0.21% | 11.2만 |
|---|
| 2026.08.07 | ₩31,152 | ₩31,232 | ₩31,152 | ₩31,198 | +0.15% | 84.5만 |
|---|
| 2026.08.06 | ₩31,232 | ₩31,245 | ₩31,165 | ₩31,232 | 0.00% | 17.3만 |
|---|
| 2026.08.05 | ₩31,192 | ₩31,245 | ₩31,178 | ₩31,205 | +0.04% | 10.9만 |
|---|
| 2026.08.04 | ₩31,245 | ₩31,285 | ₩31,165 | ₩31,205 | -0.13% | 11.6만 |
|---|
| 2026.08.03 | ₩31,165 | ₩31,192 | ₩31,138 | ₩31,165 | 0.00% | 9만 |
|---|
| 2026.07.31 | ₩31,272 | ₩31,325 | ₩31,178 | ₩31,284 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩31,192 | ₩31,352 | ₩31,192 | ₩31,312 | +0.38% | 8.5만 |
|---|
| 2026.07.29 | ₩31,245 | ₩31,338 | ₩31,205 | ₩31,245 | 0.00% | 9.3만 |
|---|
| 2026.07.28 | ₩31,245 | ₩31,352 | ₩31,192 | ₩31,218 | -0.09% | 7.3만 |
|---|
| 2026.07.27 | ₩31,178 | ₩31,245 | ₩31,178 | ₩31,218 | +0.13% | 5.5만 |
|---|
| 2026.07.24 | ₩31,285 | ₩31,285 | ₩31,153 | ₩31,185 | -0.32% | 5.1만 |
|---|
| 2026.07.23 | ₩31,205 | ₩31,205 | ₩31,152 | ₩31,165 | -0.13% | 22.3만 |
|---|
| 2026.07.22 | ₩31,258 | ₩31,258 | ₩31,193 | ₩31,232 | -0.09% | 10.3만 |
|---|
| 2026.07.21 | ₩31,258 | ₩31,272 | ₩31,205 | ₩31,245 | -0.04% | 8.5만 |
|---|
| 2026.07.20 | ₩31,272 | ₩31,272 | ₩31,218 | ₩31,218 | -0.17% | 5.1만 |
|---|
| 2026.07.17 | ₩31,272 | ₩31,285 | ₩31,232 | ₩31,272 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩31,178 | ₩31,272 | ₩31,178 | ₩31,245 | +0.21% | 8.3만 |
|---|
| 2026.07.15 | ₩31,192 | ₩31,272 | ₩31,192 | ₩31,245 | +0.17% | 5.5만 |
|---|
| 2026.07.14 | ₩31,192 | ₩31,205 | ₩31,165 | ₩31,205 | +0.04% | 9.4만 |
|---|
| 2026.07.13 | ₩31,245 | ₩31,245 | ₩31,152 | ₩31,152 | -0.30% | 10.4만 |
|---|
| 2026.07.10 | ₩31,245 | ₩31,265 | ₩31,178 | ₩31,192 | -0.17% | 15.6만 |
|---|
| 2026.07.09 | ₩31,232 | ₩31,312 | ₩31,232 | ₩31,245 | +0.04% | 20.7만 |
|---|
| 2026.07.08 | ₩31,258 | ₩31,258 | ₩31,152 | ₩31,205 | -0.17% | 10.4만 |
|---|
| 2026.07.07 | ₩31,312 | ₩31,321 | ₩31,232 | ₩31,272 | -0.13% | 13.8만 |
|---|
| 2026.07.06 | ₩31,392 | ₩31,392 | ₩31,232 | ₩31,298 | -0.30% | 11.1만 |
|---|
| 2026.07.02 | ₩31,232 | ₩31,285 | ₩31,205 | ₩31,258 | +0.09% | 6.7만 |
|---|
| 2026.07.01 | ₩31,232 | ₩31,245 | ₩31,178 | ₩31,198 | -0.11% | 4만 |
|---|
| 2026.06.30 | ₩31,405 | ₩31,405 | ₩31,338 | ₩31,352 | -0.17% | 4.8만 |
|---|
| 2026.06.29 | ₩31,405 | ₩31,405 | ₩31,312 | ₩31,392 | -0.04% | 5만 |
|---|
| 2026.06.26 | ₩31,405 | ₩31,405 | ₩31,338 | ₩31,345 | -0.19% | 4.6만 |
|---|
| 2026.06.25 | ₩31,379 | ₩31,379 | ₩31,312 | ₩31,332 | -0.15% | 5.8만 |
|---|
| 2026.06.24 | ₩31,405 | ₩31,405 | ₩31,298 | ₩31,312 | -0.30% | 5.9만 |
|---|
| 2026.06.23 | ₩31,325 | ₩31,370 | ₩31,325 | ₩31,345 | +0.06% | 8.6만 |
|---|
| 2026.06.22 | ₩31,365 | ₩31,379 | ₩31,312 | ₩31,338 | -0.09% | 19.4만 |
|---|
| 2026.06.18 | ₩31,325 | ₩31,379 | ₩31,325 | ₩31,365 | +0.13% | 45.2만 |
|---|
| 2026.06.17 | ₩31,325 | ₩31,379 | ₩31,245 | ₩31,274 | -0.16% | 13.2만 |
|---|
| 2026.06.16 | ₩31,312 | ₩31,379 | ₩31,312 | ₩31,338 | +0.09% | 9.1만 |
|---|
| 2026.06.15 | ₩31,352 | ₩31,365 | ₩31,312 | ₩31,318 | -0.11% | 8.7만 |
|---|
| 2026.06.12 | ₩31,205 | ₩31,325 | ₩31,205 | ₩31,285 | +0.26% | 11.5만 |
|---|
| 2026.06.11 | ₩31,218 | ₩31,362 | ₩31,218 | ₩31,272 | +0.17% | 24.6만 |
|---|
| 2026.06.10 | ₩31,258 | ₩31,298 | ₩31,245 | ₩31,257 | -0.00% | 5.6만 |
|---|
| 2026.06.09 | ₩31,285 | ₩31,325 | ₩31,232 | ₩31,285 | 0.00% | 8만 |
|---|
| 2026.06.08 | ₩31,232 | ₩31,272 | ₩31,218 | ₩31,258 | +0.09% | 22.2만 |
|---|
| 2026.06.05 | ₩31,258 | ₩31,258 | ₩31,205 | ₩31,205 | -0.17% | 8.7만 |
|---|
| 2026.06.04 | ₩31,298 | ₩31,352 | ₩31,298 | ₩31,332 | +0.11% | 4만 |
|---|
| 2026.06.03 | ₩31,298 | ₩31,312 | ₩31,258 | ₩31,285 | -0.04% | 6.5만 |
|---|
| 2026.06.02 | ₩31,325 | ₩31,325 | ₩31,288 | ₩31,305 | -0.06% | 7.1만 |
|---|
| 2026.06.01 | ₩31,298 | ₩31,312 | ₩31,258 | ₩31,285 | -0.04% | 7.4만 |
|---|
| 2026.05.29 | ₩31,459 | ₩31,472 | ₩31,419 | ₩31,465 | +0.02% | 26.5만 |
|---|
| 2026.05.28 | ₩31,445 | ₩31,459 | ₩31,405 | ₩31,439 | -0.02% | 15.4만 |
|---|
| 2026.05.27 | ₩31,379 | ₩31,459 | ₩31,379 | ₩31,425 | +0.15% | 6.9만 |
|---|
| 2026.05.26 | ₩31,392 | ₩31,445 | ₩31,392 | ₩31,439 | +0.15% | 10.9만 |
|---|
| 2026.05.22 | ₩31,338 | ₩31,419 | ₩31,338 | ₩31,365 | +0.09% | 27.5만 |
|---|
| 2026.05.21 | ₩31,312 | ₩31,405 | ₩31,312 | ₩31,365 | +0.17% | 13.6만 |
|---|
| 2026.05.20 | ₩31,272 | ₩31,405 | ₩31,272 | ₩31,352 | +0.26% | 7.5만 |
|---|
| 2026.05.19 | ₩31,298 | ₩31,312 | ₩31,245 | ₩31,272 | -0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩31,318 | ₩31,332 | ₩31,278 | ₩31,312 | -0.02% | 5.2만 |
|---|
| 2026.05.15 | ₩31,258 | ₩31,325 | ₩31,258 | ₩31,298 | +0.13% | 9만 |
|---|
| 2026.05.14 | ₩31,392 | ₩31,392 | ₩31,338 | ₩31,379 | -0.04% | 11만 |
|---|
| 2026.05.13 | ₩31,379 | ₩31,379 | ₩31,320 | ₩31,376 | -0.01% | 12만 |
|---|
| 2026.05.12 | ₩31,312 | ₩31,352 | ₩31,298 | ₩31,325 | +0.04% | 8.9만 |
|---|
| 2026.05.11 | ₩31,365 | ₩31,412 | ₩31,338 | ₩31,338 | -0.09% | 8.4만 |
|---|
| 2026.05.08 | ₩31,432 | ₩31,445 | ₩31,385 | ₩31,432 | 0.00% | 7.4만 |
|---|
| 2026.05.07 | ₩31,405 | ₩31,459 | ₩31,325 | ₩31,338 | -0.21% | 5.4만 |
|---|
| 2026.05.06 | ₩31,379 | ₩31,445 | ₩31,365 | ₩31,425 | +0.15% | 8.7만 |
|---|
| 2026.05.05 | ₩31,392 | ₩31,405 | ₩31,352 | ₩31,379 | -0.04% | 15.9만 |
|---|
| 2026.05.04 | ₩31,352 | ₩31,379 | ₩31,285 | ₩31,318 | -0.11% | 8.4만 |
|---|
| 2026.05.01 | ₩31,392 | ₩31,419 | ₩31,365 | ₩31,392 | 0.00% | 6.1만 |
|---|
| 2026.04.30 | ₩31,512 | ₩31,539 | ₩31,472 | ₩31,525 | +0.04% | 8.9만 |
|---|
| 2026.04.29 | ₩31,499 | ₩31,499 | ₩31,408 | ₩31,441 | -0.18% | 6.1만 |
|---|
| 2026.04.28 | ₩31,499 | ₩31,499 | ₩31,459 | ₩31,499 | 0.00% | 4.7만 |
|---|
| 2026.04.27 | ₩31,419 | ₩31,499 | ₩31,419 | ₩31,472 | +0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩31,432 | ₩31,512 | ₩31,432 | ₩31,459 | +0.08% | 6.1만 |
|---|
| 2026.04.23 | ₩31,419 | ₩31,525 | ₩31,419 | ₩31,432 | +0.04% | 6만 |
|---|
| 2026.04.22 | ₩31,512 | ₩31,512 | ₩31,452 | ₩31,512 | 0.00% | 4.7만 |
|---|
| 2026.04.21 | ₩31,459 | ₩31,472 | ₩31,405 | ₩31,432 | -0.08% | 18.3만 |
|---|
| 2026.04.20 | ₩31,525 | ₩31,525 | ₩31,405 | ₩31,485 | -0.13% | 4.5만 |
|---|
| 2026.04.17 | ₩31,499 | ₩31,512 | ₩31,459 | ₩31,485 | -0.04% | 6.5만 |
|---|
| 2026.04.16 | ₩31,451 | ₩31,451 | ₩31,365 | ₩31,379 | -0.23% | 82.2만 |
|---|
| 2026.04.15 | ₩31,445 | ₩31,445 | ₩31,392 | ₩31,419 | -0.08% | 10.6만 |
|---|
| 2026.04.14 | ₩31,472 | ₩31,472 | ₩31,395 | ₩31,445 | -0.08% | 5.4만 |
|---|
| 2026.04.13 | ₩31,328 | ₩31,392 | ₩31,312 | ₩31,392 | +0.20% | 6.1만 |
|---|
| 2026.04.10 | ₩31,459 | ₩31,459 | ₩31,312 | ₩31,338 | -0.38% | 5.1만 |
|---|
| 2026.04.09 | ₩31,379 | ₩31,452 | ₩31,338 | ₩31,432 | +0.17% | 4.5만 |
|---|
| 2026.04.08 | ₩31,485 | ₩31,485 | ₩31,298 | ₩31,392 | -0.30% | 16.1만 |
|---|
| 2026.04.07 | ₩31,325 | ₩31,325 | ₩31,178 | ₩31,285 | -0.13% | 7.2만 |
|---|
| 2026.04.06 | ₩31,232 | ₩31,298 | ₩31,218 | ₩31,285 | +0.17% | 7.7만 |
|---|
| 2026.04.02 | ₩31,098 | ₩31,272 | ₩31,098 | ₩31,205 | +0.34% | 6.4만 |
|---|
| 2026.04.01 | ₩31,158 | ₩31,218 | ₩31,152 | ₩31,185 | +0.09% | 9.4만 |
|---|
| 2026.03.31 | ₩31,245 | ₩31,332 | ₩31,218 | ₩31,312 | +0.21% | 11.5만 |
|---|
| 2026.03.30 | ₩31,098 | ₩31,205 | ₩31,098 | ₩31,138 | +0.13% | 5.3만 |
|---|
| 2026.03.27 | ₩30,631 | ₩31,190 | ₩30,631 | ₩31,125 | +1.61% | 14.7만 |
|---|
| 2026.03.26 | ₩31,192 | ₩31,258 | ₩31,085 | ₩31,125 | -0.21% | 7.5만 |
|---|
| 2026.03.25 | ₩31,352 | ₩31,352 | ₩31,258 | ₩31,285 | -0.21% | 5만 |
|---|
| 2026.03.24 | ₩31,298 | ₩31,298 | ₩30,485 | ₩31,232 | -0.21% | 11.6만 |
|---|
| 2026.03.23 | ₩31,312 | ₩31,365 | ₩31,245 | ₩31,285 | -0.09% | 21.8만 |
|---|
| 2026.03.20 | ₩31,325 | ₩31,325 | ₩31,125 | ₩31,152 | -0.55% | 5.9만 |
|---|
| 2026.03.19 | ₩31,218 | ₩31,365 | ₩31,192 | ₩31,338 | +0.38% | 4.6만 |
|---|
| 2026.03.18 | ₩31,379 | ₩31,379 | ₩31,258 | ₩31,272 | -0.34% | 4.5만 |
|---|
| 2026.03.17 | ₩31,285 | ₩31,365 | ₩31,285 | ₩31,338 | +0.17% | 3.6만 |
|---|
| 2026.03.16 | ₩31,258 | ₩31,338 | ₩31,258 | ₩31,298 | +0.13% | 4.1만 |
|---|
| 2026.03.13 | ₩31,285 | ₩31,325 | ₩31,178 | ₩31,178 | -0.34% | 9.5만 |
|---|
| 2026.03.12 | ₩31,365 | ₩31,365 | ₩31,232 | ₩31,258 | -0.34% | 13.5만 |
|---|
| 2026.03.11 | ₩31,352 | ₩31,392 | ₩31,325 | ₩31,325 | -0.09% | 3.9만 |
|---|
| 2026.03.10 | ₩31,352 | ₩31,485 | ₩31,352 | ₩31,392 | +0.13% | 5.5만 |
|---|
| 2026.03.09 | ₩31,298 | ₩31,445 | ₩31,298 | ₩31,419 | +0.38% | 4.5만 |
|---|
| 2026.03.06 | ₩31,332 | ₩31,405 | ₩31,318 | ₩31,345 | +0.04% | 11.5만 |
|---|
| 2026.03.05 | ₩31,325 | ₩31,432 | ₩31,325 | ₩31,419 | +0.30% | 7.5만 |
|---|
| 2026.03.04 | ₩31,472 | ₩31,485 | ₩31,412 | ₩31,485 | +0.04% | 4.8만 |
|---|
| 2026.03.03 | ₩31,379 | ₩31,445 | ₩31,325 | ₩31,352 | -0.09% | 10.4만 |
|---|
| 2026.03.02 | ₩31,459 | ₩31,499 | ₩31,405 | ₩31,405 | -0.17% | 7.8만 |
|---|
| 2026.02.27 | ₩31,579 | ₩31,632 | ₩31,579 | ₩31,605 | +0.08% | 7.8만 |
|---|
| 2026.02.26 | ₩31,685 | ₩31,685 | ₩31,592 | ₩31,592 | -0.29% | 12.1만 |
|---|
| 2026.02.25 | ₩31,685 | ₩31,685 | ₩31,605 | ₩31,672 | -0.04% | 4.5만 |
|---|
| 2026.02.24 | ₩31,685 | ₩31,685 | ₩31,579 | ₩31,579 | -0.34% | 18.6만 |
|---|
| 2026.02.23 | ₩31,672 | ₩31,672 | ₩31,605 | ₩31,672 | 0.00% | 5.9만 |
|---|
| 2026.02.20 | ₩31,645 | ₩31,672 | ₩31,605 | ₩31,649 | +0.01% | 7.1만 |
|---|
| 2026.02.19 | ₩31,632 | ₩31,645 | ₩31,605 | ₩31,619 | -0.04% | 11.1만 |
|---|
| 2026.02.18 | ₩31,592 | ₩31,659 | ₩31,592 | ₩31,619 | +0.08% | 6.3만 |
|---|
| 2026.02.17 | ₩31,645 | ₩31,645 | ₩31,571 | ₩31,605 | -0.13% | 6.3만 |
|---|
| 2026.02.13 | ₩31,632 | ₩31,645 | ₩31,592 | ₩31,619 | -0.04% | 5.5만 |
|---|
| 2026.02.12 | ₩31,645 | ₩31,645 | ₩31,552 | ₩31,556 | -0.28% | 6.6만 |
|---|
| 2026.02.11 | ₩31,619 | ₩31,632 | ₩31,552 | ₩31,579 | -0.13% | 5.6만 |
|---|
| 2026.02.10 | ₩31,659 | ₩31,659 | ₩31,552 | ₩31,579 | -0.25% | 7만 |
|---|
| 2026.02.09 | ₩31,552 | ₩31,645 | ₩31,552 | ₩31,579 | +0.08% | 14만 |
|---|
| 2026.02.06 | ₩31,539 | ₩31,645 | ₩31,539 | ₩31,539 | 0.00% | 34.4만 |
|---|
| 2026.02.05 | ₩31,472 | ₩31,565 | ₩31,472 | ₩31,525 | +0.17% | 7.8만 |
|---|
| 2026.02.04 | ₩31,472 | ₩31,592 | ₩31,472 | ₩31,559 | +0.28% | 11.4만 |
|---|
| 2026.02.03 | ₩31,632 | ₩31,632 | ₩31,512 | ₩31,585 | -0.15% | 12.8만 |
|---|
| 2026.02.02 | ₩31,552 | ₩31,612 | ₩31,552 | ₩31,592 | +0.13% | 10.1만 |
|---|
| 2026.01.30 | ₩31,739 | ₩31,739 | ₩31,685 | ₩31,739 | 0.00% | 8.6만 |
|---|
| 2026.01.29 | ₩31,712 | ₩31,736 | ₩31,659 | ₩31,685 | -0.08% | 41.9만 |
|---|
| 2026.01.28 | ₩31,739 | ₩31,792 | ₩31,712 | ₩31,716 | -0.07% | 7.9만 |
|---|
| 2026.01.27 | ₩31,752 | ₩31,785 | ₩31,752 | ₩31,768 | +0.05% | 11만 |
|---|
| 2026.01.26 | ₩31,712 | ₩31,792 | ₩31,712 | ₩31,765 | +0.17% | 11.9만 |
|---|
| 2026.01.23 | ₩31,725 | ₩31,765 | ₩31,712 | ₩31,739 | +0.04% | 7.9만 |
|---|
| 2026.01.22 | ₩31,739 | ₩31,765 | ₩31,725 | ₩31,739 | 0.00% | 10.7만 |
|---|
| 2026.01.21 | ₩31,672 | ₩31,739 | ₩31,672 | ₩31,732 | +0.19% | 5.5만 |
|---|
| 2026.01.20 | ₩31,552 | ₩31,712 | ₩31,552 | ₩31,672 | +0.38% | 10.4만 |
|---|
| 2026.01.16 | ₩31,699 | ₩31,739 | ₩31,699 | ₩31,712 | +0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩31,685 | ₩31,739 | ₩31,659 | ₩31,699 | +0.04% | 11.3만 |
|---|
| 2026.01.14 | ₩31,685 | ₩31,685 | ₩31,619 | ₩31,659 | -0.08% | 15만 |
|---|
| 2026.01.13 | ₩31,665 | ₩31,672 | ₩31,632 | ₩31,632 | -0.11% | 19.1만 |
|---|
| 2026.01.12 | ₩31,659 | ₩31,672 | ₩31,592 | ₩31,672 | +0.04% | 13.8만 |
|---|
| 2026.01.09 | ₩31,699 | ₩31,699 | ₩31,612 | ₩31,645 | -0.17% | 19.1만 |
|---|
| 2026.01.08 | ₩31,659 | ₩31,685 | ₩31,645 | ₩31,645 | -0.04% | 11만 |
|---|
| 2026.01.07 | ₩31,619 | ₩31,672 | ₩31,619 | ₩31,639 | +0.06% | 30만 |
|---|
| 2026.01.06 | ₩31,699 | ₩31,699 | ₩31,592 | ₩31,672 | -0.08% | 90.4만 |
|---|
| 2026.01.05 | ₩31,539 | ₩31,659 | ₩31,539 | ₩31,619 | +0.25% | 14.9만 |
|---|
| 2026.01.02 | ₩31,645 | ₩31,645 | ₩31,539 | ₩31,552 | -0.30% | 9.7만 |
|---|
| 2025.12.31 | ₩31,632 | ₩31,632 | ₩31,539 | ₩31,585 | -0.15% | 10.2만 |
|---|
| 2025.12.30 | ₩31,605 | ₩31,624 | ₩31,552 | ₩31,565 | -0.13% | 11.6만 |
|---|
| 2025.12.29 | ₩31,552 | ₩31,600 | ₩31,545 | ₩31,572 | +0.06% | 20.2만 |
|---|
| 2025.12.26 | ₩31,605 | ₩31,605 | ₩31,552 | ₩31,556 | -0.16% | 7.2만 |
|---|
| 2025.12.24 | ₩31,499 | ₩31,572 | ₩31,499 | ₩31,545 | +0.15% | 50.1만 |
|---|
| 2025.12.23 | ₩31,432 | ₩31,551 | ₩31,432 | ₩31,472 | +0.13% | 19.5만 |
|---|
| 2025.12.22 | ₩31,539 | ₩31,539 | ₩31,472 | ₩31,472 | -0.21% | 19.9만 |
|---|
| 2025.12.19 | ₩31,499 | ₩31,552 | ₩31,472 | ₩31,499 | 0.00% | 21.4만 |
|---|
| 2025.12.18 | ₩31,619 | ₩31,672 | ₩31,605 | ₩31,636 | +0.05% | 9.8만 |
|---|
| 2025.12.17 | ₩31,595 | ₩31,619 | ₩31,579 | ₩31,583 | -0.04% | 6.9만 |
|---|
| 2025.12.16 | ₩31,632 | ₩31,632 | ₩31,552 | ₩31,592 | -0.13% | 84.9만 |
|---|
| 2025.12.15 | ₩31,565 | ₩31,605 | ₩31,565 | ₩31,579 | +0.04% | 14만 |
|---|
| 2025.12.12 | ₩31,499 | ₩31,592 | ₩31,499 | ₩31,539 | +0.13% | 5.3만 |
|---|
| 2025.12.11 | ₩31,619 | ₩31,619 | ₩31,539 | ₩31,605 | -0.04% | 5.3만 |
|---|
| 2025.12.10 | ₩31,501 | ₩31,592 | ₩31,499 | ₩31,565 | +0.20% | 5.4만 |
|---|
| 2025.12.09 | ₩31,499 | ₩31,539 | ₩31,485 | ₩31,485 | -0.04% | 18.9만 |
|---|
| 2025.12.08 | ₩31,499 | ₩31,539 | ₩31,499 | ₩31,512 | +0.04% | 5.8만 |
|---|
| 2025.12.05 | ₩31,499 | ₩31,565 | ₩31,499 | ₩31,565 | +0.21% | 3만 |
|---|
| 2025.12.04 | ₩31,552 | ₩31,565 | ₩31,505 | ₩31,552 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩31,492 | ₩31,579 | ₩31,492 | ₩31,565 | +0.23% | 5.1만 |
|---|
| 2025.12.02 | ₩31,525 | ₩31,528 | ₩31,485 | ₩31,499 | -0.08% | 3.8만 |
|---|
| 2025.12.01 | ₩31,472 | ₩31,512 | ₩31,459 | ₩31,476 | +0.01% | 5.3만 |
|---|
| 2025.11.28 | ₩31,725 | ₩31,739 | ₩31,632 | ₩31,699 | -0.08% | 3.1만 |
|---|
| 2025.11.26 | ₩31,725 | ₩31,725 | ₩31,659 | ₩31,725 | 0.00% | 5만 |
|---|
| 2025.11.25 | ₩31,525 | ₩31,712 | ₩31,525 | ₩31,672 | +0.47% | 10.3만 |
|---|
| 2025.11.24 | ₩31,539 | ₩31,632 | ₩31,539 | ₩31,632 | +0.30% | 7.4만 |
|---|
| 2025.11.21 | ₩31,579 | ₩31,583 | ₩31,499 | ₩31,565 | -0.04% | 7.2만 |
|---|
| 2025.11.20 | ₩31,565 | ₩31,592 | ₩31,461 | ₩31,463 | -0.33% | 4.3만 |
|---|
| 2025.11.19 | ₩31,445 | ₩31,552 | ₩31,445 | ₩31,472 | +0.08% | 5.1만 |
|---|
| 2025.11.18 | ₩31,432 | ₩31,512 | ₩31,432 | ₩31,485 | +0.17% | 4.7만 |
|---|
| 2025.11.17 | ₩31,459 | ₩31,505 | ₩31,432 | ₩31,459 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩31,485 | ₩31,565 | ₩31,485 | ₩31,525 | +0.13% | 3.4만 |
|---|
| 2025.11.13 | ₩31,512 | ₩31,576 | ₩31,459 | ₩31,463 | -0.16% | 8.5만 |
|---|
| 2025.11.12 | ₩31,659 | ₩31,659 | ₩31,552 | ₩31,565 | -0.29% | 8.6만 |
|---|
| 2025.11.11 | ₩31,565 | ₩31,645 | ₩31,565 | ₩31,605 | +0.13% | 6.2만 |
|---|
| 2025.11.10 | ₩31,525 | ₩31,619 | ₩31,525 | ₩31,592 | +0.21% | 18.5만 |
|---|
| 2025.11.07 | ₩31,499 | ₩31,539 | ₩31,445 | ₩31,499 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩31,525 | ₩31,525 | ₩31,407 | ₩31,499 | -0.08% | 4.6만 |
|---|
| 2025.11.05 | ₩31,485 | ₩31,499 | ₩31,452 | ₩31,485 | 0.00% | 6만 |
|---|
| 2025.11.04 | ₩31,379 | ₩31,472 | ₩31,379 | ₩31,459 | +0.26% | 3.1만 |
|---|
| 2025.11.03 | ₩31,552 | ₩31,552 | ₩31,379 | ₩31,432 | -0.38% | 5.2만 |
|---|
| 2025.10.31 | ₩31,632 | ₩31,696 | ₩31,632 | ₩31,649 | +0.05% | 4.4만 |
|---|
| 2025.10.30 | ₩31,712 | ₩31,712 | ₩31,645 | ₩31,645 | -0.21% | 7.7만 |
|---|
| 2025.10.29 | ₩31,725 | ₩31,805 | ₩31,685 | ₩31,685 | -0.13% | 3.9만 |
|---|
| 2025.10.28 | ₩31,779 | ₩31,805 | ₩31,752 | ₩31,765 | -0.04% | 10.6만 |
|---|
| 2025.10.27 | ₩31,765 | ₩31,819 | ₩31,725 | ₩31,792 | +0.08% | 5.4만 |
|---|
| 2025.10.24 | ₩31,725 | ₩31,752 | ₩31,720 | ₩31,752 | +0.08% | 5만 |
|---|
| 2025.10.23 | ₩31,699 | ₩31,752 | ₩31,645 | ₩31,752 | +0.17% | 59.5만 |
|---|
| 2025.10.22 | ₩31,672 | ₩31,689 | ₩31,619 | ₩31,664 | -0.03% | 7.2만 |
|---|
| 2025.10.21 | ₩31,725 | ₩31,752 | ₩31,640 | ₩31,672 | -0.17% | 8.8만 |
|---|
| 2025.10.20 | ₩31,712 | ₩31,725 | ₩31,685 | ₩31,712 | 0.00% | 6.4만 |
|---|
| 2025.10.17 | ₩31,632 | ₩31,685 | ₩31,605 | ₩31,685 | +0.17% | 7.7만 |
|---|
| 2025.10.16 | ₩31,645 | ₩31,672 | ₩31,605 | ₩31,632 | -0.04% | 7.9만 |
|---|
| 2025.10.15 | ₩31,579 | ₩31,645 | ₩31,579 | ₩31,605 | +0.08% | 2.9만 |
|---|
| 2025.10.14 | ₩31,579 | ₩31,632 | ₩31,525 | ₩31,605 | +0.08% | 6.3만 |
|---|
| 2025.10.13 | ₩31,552 | ₩31,579 | ₩31,501 | ₩31,579 | +0.08% | 4.2만 |
|---|
| 2025.10.10 | ₩31,552 | ₩31,592 | ₩31,409 | ₩31,409 | -0.45% | 6.2만 |
|---|