시장 데이터를 불러오는 중
전체 종목
iShares iBonds 2029 Term High Yield and Income ETF 과거 주가
iShares iBonds 2029 Term High Yield and Income ETF · IBHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 2029 Term High Yield and Income ETF · IBHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,448 | ₩30,542 | ₩30,448 | ₩30,528 | +0.26% | 11만 |
| 2026.10.08 | ₩30,448 | ₩30,528 | ₩30,408 | ₩30,475 | +0.09% | 10.8만 |
| 2026.10.07 | ₩30,461 | ₩30,501 | ₩30,368 | ₩30,475 | +0.04% | 32.9만 |
| 2026.10.06 | ₩30,448 | ₩30,595 | ₩30,415 | ₩30,461 | +0.04% | 19.5만 |
| 2026.10.05 | ₩30,221 | ₩30,381 | ₩30,102 | ₩30,381 | +0.53% | 49만 |
| 2026.10.02 | ₩30,435 | ₩30,461 | ₩30,314 | ₩30,321 | -0.37% | 84만 |
| 2026.10.01 | ₩30,221 | ₩30,381 | ₩29,927 | ₩30,314 | +0.31% | 34.7만 |
| 2026.09.30 | ₩30,555 | ₩30,648 | ₩30,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,488 |
| -0.22% |
| 7.2만 |
| 2026.09.29 | ₩30,595 | ₩30,622 | ₩30,448 | ₩30,515 | -0.26% | 20.4만 |
|---|
| 2026.09.28 | ₩30,622 | ₩30,982 | ₩30,555 | ₩30,595 | -0.09% | 7만 |
|---|
| 2026.09.25 | ₩30,715 | ₩30,715 | ₩30,544 | ₩30,702 | -0.04% | 8.9만 |
|---|
| 2026.09.24 | ₩30,769 | ₩30,782 | ₩30,608 | ₩30,622 | -0.48% | 28.6만 |
|---|
| 2026.09.23 | ₩30,942 | ₩30,942 | ₩30,742 | ₩30,769 | -0.56% | 9.9만 |
|---|
| 2026.09.22 | ₩30,875 | ₩30,968 | ₩30,875 | ₩30,929 | +0.17% | 11.1만 |
|---|
| 2026.09.21 | ₩30,875 | ₩30,955 | ₩30,842 | ₩30,929 | +0.17% | 8.3만 |
|---|
| 2026.09.18 | ₩30,889 | ₩30,915 | ₩30,823 | ₩30,875 | -0.04% | 7.9만 |
|---|
| 2026.09.17 | ₩30,889 | ₩30,982 | ₩30,835 | ₩30,929 | +0.13% | 6.3만 |
|---|
| 2026.09.16 | ₩30,835 | ₩30,887 | ₩30,782 | ₩30,793 | -0.14% | 2.7만 |
|---|
| 2026.09.15 | ₩30,755 | ₩30,835 | ₩30,755 | ₩30,795 | +0.13% | 5.8만 |
|---|
| 2026.09.14 | ₩30,869 | ₩30,915 | ₩30,835 | ₩30,875 | +0.02% | 8.1만 |
|---|
| 2026.09.11 | ₩30,969 | ₩30,969 | ₩30,889 | ₩30,902 | -0.22% | 4.1만 |
|---|
| 2026.09.10 | ₩31,009 | ₩31,022 | ₩30,889 | ₩30,909 | -0.32% | 6.6만 |
|---|
| 2026.09.09 | ₩31,049 | ₩31,049 | ₩30,982 | ₩31,002 | -0.15% | 7.7만 |
|---|
| 2026.09.08 | ₩31,022 | ₩31,048 | ₩30,982 | ₩30,982 | -0.13% | 10만 |
|---|
| 2026.09.04 | ₩31,062 | ₩31,062 | ₩30,982 | ₩30,982 | -0.26% | 8.6만 |
|---|
| 2026.09.03 | ₩31,089 | ₩31,089 | ₩30,982 | ₩30,982 | -0.34% | 6.8만 |
|---|
| 2026.09.02 | ₩30,969 | ₩31,036 | ₩30,960 | ₩31,016 | +0.15% | 7.8만 |
|---|
| 2026.09.01 | ₩31,022 | ₩31,062 | ₩30,982 | ₩31,009 | -0.04% | 4.5만 |
|---|
| 2026.08.31 | ₩31,036 | ₩31,223 | ₩31,036 | ₩31,196 | +0.52% | 6.9만 |
|---|
| 2026.08.28 | ₩31,209 | ₩31,263 | ₩31,169 | ₩31,189 | -0.06% | 5.3만 |
|---|
| 2026.08.27 | ₩31,223 | ₩31,276 | ₩31,209 | ₩31,223 | 0.00% | 8만 |
|---|
| 2026.08.26 | ₩31,263 | ₩31,272 | ₩31,196 | ₩31,236 | -0.09% | 5만 |
|---|
| 2026.08.25 | ₩31,236 | ₩31,249 | ₩31,196 | ₩31,216 | -0.06% | 4.9만 |
|---|
| 2026.08.24 | ₩31,183 | ₩31,223 | ₩31,142 | ₩31,209 | +0.09% | 5.7만 |
|---|
| 2026.08.21 | ₩31,116 | ₩31,169 | ₩31,116 | ₩31,142 | +0.09% | 4.1만 |
|---|
| 2026.08.20 | ₩31,169 | ₩31,169 | ₩31,116 | ₩31,122 | -0.15% | 4.2만 |
|---|
| 2026.08.19 | ₩31,169 | ₩31,169 | ₩31,142 | ₩31,169 | 0.00% | 11.9만 |
|---|
| 2026.08.18 | ₩31,102 | ₩31,169 | ₩31,089 | ₩31,142 | +0.13% | 18.1만 |
|---|
| 2026.08.17 | ₩31,129 | ₩31,169 | ₩31,116 | ₩31,156 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩31,102 | ₩31,209 | ₩31,089 | ₩31,116 | +0.04% | 10.7만 |
|---|
| 2026.08.13 | ₩31,129 | ₩31,196 | ₩31,129 | ₩31,169 | +0.13% | 4.8만 |
|---|
| 2026.08.12 | ₩31,169 | ₩31,169 | ₩31,102 | ₩31,129 | -0.13% | 2.7만 |
|---|
| 2026.08.11 | ₩31,102 | ₩31,142 | ₩31,076 | ₩31,082 | -0.06% | 5.7만 |
|---|
| 2026.08.10 | ₩31,076 | ₩31,129 | ₩31,049 | ₩31,076 | 0.00% | 3.7만 |
|---|
| 2026.08.07 | ₩31,116 | ₩31,142 | ₩31,005 | ₩31,082 | -0.11% | 9.7만 |
|---|
| 2026.08.06 | ₩31,049 | ₩31,112 | ₩31,036 | ₩31,076 | +0.09% | 8.6만 |
|---|
| 2026.08.05 | ₩31,129 | ₩31,129 | ₩31,009 | ₩31,062 | -0.21% | 7만 |
|---|
| 2026.08.04 | ₩30,955 | ₩31,137 | ₩30,955 | ₩31,036 | +0.26% | 5.6만 |
|---|
| 2026.08.03 | ₩31,383 | ₩31,383 | ₩30,969 | ₩30,996 | -1.23% | 9.3만 |
|---|
| 2026.07.31 | ₩31,062 | ₩31,169 | ₩31,036 | ₩31,102 | +0.13% | 7.8만 |
|---|
| 2026.07.30 | ₩31,049 | ₩31,265 | ₩31,049 | ₩31,142 | +0.30% | 5.8만 |
|---|
| 2026.07.29 | ₩31,036 | ₩31,169 | ₩31,009 | ₩31,076 | +0.13% | 12.3만 |
|---|
| 2026.07.28 | ₩31,029 | ₩31,076 | ₩31,009 | ₩31,062 | +0.11% | 10.9만 |
|---|
| 2026.07.27 | ₩31,022 | ₩31,062 | ₩31,022 | ₩31,036 | +0.04% | 9만 |
|---|
| 2026.07.24 | ₩31,102 | ₩31,102 | ₩30,996 | ₩31,009 | -0.30% | 9.4만 |
|---|
| 2026.07.23 | ₩31,076 | ₩31,089 | ₩30,996 | ₩31,062 | -0.04% | 7만 |
|---|
| 2026.07.22 | ₩31,129 | ₩31,129 | ₩31,062 | ₩31,062 | -0.21% | 5.6만 |
|---|
| 2026.07.21 | ₩31,089 | ₩31,156 | ₩31,062 | ₩31,116 | +0.09% | 35.9만 |
|---|
| 2026.07.20 | ₩31,116 | ₩31,129 | ₩31,076 | ₩31,102 | -0.04% | 6.5만 |
|---|
| 2026.07.17 | ₩31,169 | ₩31,169 | ₩31,076 | ₩31,076 | -0.30% | 7.8만 |
|---|
| 2026.07.16 | ₩31,116 | ₩31,142 | ₩31,102 | ₩31,102 | -0.04% | 8만 |
|---|
| 2026.07.15 | ₩31,156 | ₩31,169 | ₩31,089 | ₩31,116 | -0.13% | 10.6만 |
|---|
| 2026.07.14 | ₩31,062 | ₩31,076 | ₩30,970 | ₩31,062 | 0.00% | 9.1만 |
|---|
| 2026.07.13 | ₩31,076 | ₩31,169 | ₩31,016 | ₩31,036 | -0.13% | 7.8만 |
|---|
| 2026.07.10 | ₩31,102 | ₩31,136 | ₩31,049 | ₩31,089 | -0.04% | 13.4만 |
|---|
| 2026.07.09 | ₩31,129 | ₩31,153 | ₩31,089 | ₩31,102 | -0.09% | 7.9만 |
|---|
| 2026.07.08 | ₩31,116 | ₩31,142 | ₩31,022 | ₩31,062 | -0.17% | 12.1만 |
|---|
| 2026.07.07 | ₩31,223 | ₩31,223 | ₩31,089 | ₩31,136 | -0.28% | 19.8만 |
|---|
| 2026.07.06 | ₩31,383 | ₩31,383 | ₩31,116 | ₩31,169 | -0.68% | 10.6만 |
|---|
| 2026.07.02 | ₩31,116 | ₩31,476 | ₩31,096 | ₩31,102 | -0.04% | 13.5만 |
|---|
| 2026.07.01 | ₩31,049 | ₩31,116 | ₩31,036 | ₩31,116 | +0.22% | 7만 |
|---|
| 2026.06.30 | ₩31,276 | ₩31,289 | ₩31,223 | ₩31,236 | -0.13% | 8.3만 |
|---|
| 2026.06.29 | ₩31,169 | ₩31,229 | ₩31,156 | ₩31,223 | +0.17% | 7.5만 |
|---|
| 2026.06.26 | ₩31,209 | ₩31,223 | ₩31,156 | ₩31,169 | -0.13% | 6.4만 |
|---|
| 2026.06.25 | ₩31,289 | ₩31,289 | ₩31,169 | ₩31,183 | -0.34% | 7.4만 |
|---|
| 2026.06.24 | ₩31,223 | ₩31,289 | ₩31,183 | ₩31,183 | -0.13% | 67.2만 |
|---|
| 2026.06.23 | ₩31,263 | ₩31,263 | ₩31,209 | ₩31,223 | -0.13% | 9.4만 |
|---|
| 2026.06.22 | ₩31,223 | ₩31,263 | ₩31,183 | ₩31,256 | +0.11% | 14.6만 |
|---|
| 2026.06.18 | ₩31,183 | ₩31,236 | ₩31,183 | ₩31,236 | +0.17% | 7.1만 |
|---|
| 2026.06.17 | ₩31,223 | ₩31,249 | ₩31,136 | ₩31,169 | -0.17% | 17.7만 |
|---|
| 2026.06.16 | ₩31,209 | ₩31,276 | ₩31,209 | ₩31,236 | +0.09% | 11.2만 |
|---|
| 2026.06.15 | ₩31,249 | ₩31,276 | ₩31,183 | ₩31,223 | -0.09% | 7.1만 |
|---|
| 2026.06.12 | ₩31,276 | ₩31,276 | ₩31,129 | ₩31,156 | -0.38% | 12만 |
|---|
| 2026.06.11 | ₩31,142 | ₩31,196 | ₩31,076 | ₩31,116 | -0.09% | 26.8만 |
|---|
| 2026.06.10 | ₩31,062 | ₩31,142 | ₩31,062 | ₩31,089 | +0.09% | 5.3만 |
|---|
| 2026.06.09 | ₩31,116 | ₩31,169 | ₩31,062 | ₩31,169 | +0.17% | 6.9만 |
|---|
| 2026.06.08 | ₩31,102 | ₩31,247 | ₩31,076 | ₩31,089 | -0.04% | 26만 |
|---|
| 2026.06.05 | ₩31,136 | ₩31,136 | ₩31,082 | ₩31,102 | -0.11% | 10.8만 |
|---|
| 2026.06.04 | ₩31,196 | ₩31,223 | ₩31,183 | ₩31,196 | 0.00% | 7만 |
|---|
| 2026.06.03 | ₩31,223 | ₩31,223 | ₩31,129 | ₩31,169 | -0.17% | 8.3만 |
|---|
| 2026.06.02 | ₩31,142 | ₩31,223 | ₩31,142 | ₩31,223 | +0.26% | 19.5만 |
|---|
| 2026.06.01 | ₩31,196 | ₩31,209 | ₩31,129 | ₩31,196 | 0.00% | 10.2만 |
|---|
| 2026.05.29 | ₩31,316 | ₩31,423 | ₩31,316 | ₩31,369 | +0.17% | 37.8만 |
|---|
| 2026.05.28 | ₩31,303 | ₩31,396 | ₩31,303 | ₩31,343 | +0.13% | 29만 |
|---|
| 2026.05.27 | ₩31,349 | ₩31,380 | ₩31,316 | ₩31,316 | -0.11% | 8.7만 |
|---|
| 2026.05.26 | ₩31,276 | ₩31,356 | ₩31,276 | ₩31,329 | +0.17% | 12.9만 |
|---|
| 2026.05.22 | ₩31,209 | ₩31,269 | ₩31,196 | ₩31,236 | +0.09% | 8.4만 |
|---|
| 2026.05.21 | ₩31,223 | ₩31,276 | ₩31,169 | ₩31,223 | 0.00% | 7만 |
|---|
| 2026.05.20 | ₩31,116 | ₩31,263 | ₩31,102 | ₩31,256 | +0.45% | 6.3만 |
|---|
| 2026.05.19 | ₩31,129 | ₩31,136 | ₩31,056 | ₩31,076 | -0.17% | 11.4만 |
|---|
| 2026.05.18 | ₩31,142 | ₩31,209 | ₩31,102 | ₩31,129 | -0.04% | 6.8만 |
|---|
| 2026.05.15 | ₩31,183 | ₩31,183 | ₩31,116 | ₩31,116 | -0.21% | 8.3만 |
|---|
| 2026.05.14 | ₩31,223 | ₩31,289 | ₩31,209 | ₩31,209 | -0.04% | 13.5만 |
|---|
| 2026.05.13 | ₩31,169 | ₩31,276 | ₩31,169 | ₩31,263 | +0.30% | 33.5만 |
|---|
| 2026.05.12 | ₩31,223 | ₩31,223 | ₩31,156 | ₩31,203 | -0.06% | 5.2만 |
|---|
| 2026.05.11 | ₩31,223 | ₩31,303 | ₩31,223 | ₩31,236 | +0.04% | 4.3만 |
|---|
| 2026.05.08 | ₩31,276 | ₩31,303 | ₩31,236 | ₩31,276 | 0.00% | 6.6만 |
|---|
| 2026.05.07 | ₩31,249 | ₩31,303 | ₩31,183 | ₩31,203 | -0.15% | 7.1만 |
|---|
| 2026.05.06 | ₩31,249 | ₩31,303 | ₩31,249 | ₩31,256 | +0.02% | 7.5만 |
|---|
| 2026.05.05 | ₩31,303 | ₩31,303 | ₩31,196 | ₩31,209 | -0.30% | 21.1만 |
|---|
| 2026.05.04 | ₩31,263 | ₩31,263 | ₩31,129 | ₩31,176 | -0.28% | 4.4만 |
|---|
| 2026.05.01 | ₩31,276 | ₩31,303 | ₩31,223 | ₩31,263 | -0.04% | 5.3만 |
|---|
| 2026.04.30 | ₩31,356 | ₩31,410 | ₩31,296 | ₩31,383 | +0.09% | 14.1만 |
|---|
| 2026.04.29 | ₩31,289 | ₩31,383 | ₩31,263 | ₩31,289 | 0.00% | 13.6만 |
|---|
| 2026.04.28 | ₩31,450 | ₩31,450 | ₩31,356 | ₩31,410 | -0.13% | 11.8만 |
|---|
| 2026.04.27 | ₩31,316 | ₩31,423 | ₩31,316 | ₩31,396 | +0.26% | 12.3만 |
|---|
| 2026.04.24 | ₩31,356 | ₩31,423 | ₩31,329 | ₩31,396 | +0.13% | 10.4만 |
|---|
| 2026.04.23 | ₩31,410 | ₩31,423 | ₩31,296 | ₩31,383 | -0.09% | 18.1만 |
|---|
| 2026.04.22 | ₩31,450 | ₩31,450 | ₩31,369 | ₩31,396 | -0.17% | 10.6만 |
|---|
| 2026.04.21 | ₩31,463 | ₩31,463 | ₩31,343 | ₩31,356 | -0.34% | 69.9만 |
|---|
| 2026.04.20 | ₩31,436 | ₩31,450 | ₩31,383 | ₩31,450 | +0.04% | 22.7만 |
|---|
| 2026.04.17 | ₩31,396 | ₩31,490 | ₩31,396 | ₩31,436 | +0.13% | 8.5만 |
|---|
| 2026.04.16 | ₩31,436 | ₩31,530 | ₩31,316 | ₩31,356 | -0.25% | 11.8만 |
|---|
| 2026.04.15 | ₩31,396 | ₩31,396 | ₩31,316 | ₩31,369 | -0.09% | 50.4만 |
|---|
| 2026.04.14 | ₩31,410 | ₩31,410 | ₩31,263 | ₩31,396 | -0.04% | 7.8만 |
|---|
| 2026.04.13 | ₩31,102 | ₩31,289 | ₩31,102 | ₩31,263 | +0.52% | 7.1만 |
|---|
| 2026.04.10 | ₩31,316 | ₩31,316 | ₩31,176 | ₩31,183 | -0.43% | 6.6만 |
|---|
| 2026.04.09 | ₩31,209 | ₩31,329 | ₩31,187 | ₩31,289 | +0.26% | 9.6만 |
|---|
| 2026.04.08 | ₩31,396 | ₩31,396 | ₩31,203 | ₩31,263 | -0.43% | 6.2만 |
|---|
| 2026.04.07 | ₩31,129 | ₩31,129 | ₩30,969 | ₩31,076 | -0.17% | 62.7만 |
|---|
| 2026.04.06 | ₩31,062 | ₩31,129 | ₩31,048 | ₩31,129 | +0.21% | 7.8만 |
|---|
| 2026.04.02 | ₩30,929 | ₩31,089 | ₩30,907 | ₩31,022 | +0.30% | 9.4만 |
|---|
| 2026.04.01 | ₩30,942 | ₩31,036 | ₩30,942 | ₩30,955 | +0.04% | 9만 |
|---|
| 2026.03.31 | ₩30,990 | ₩31,116 | ₩30,962 | ₩31,093 | +0.33% | 9.1만 |
|---|
| 2026.03.30 | ₩30,862 | ₩31,036 | ₩30,769 | ₩30,809 | -0.17% | 16.8만 |
|---|
| 2026.03.27 | ₩30,889 | ₩30,942 | ₩30,728 | ₩30,749 | -0.45% | 12.3만 |
|---|
| 2026.03.26 | ₩30,969 | ₩30,996 | ₩30,769 | ₩30,809 | -0.52% | 4만 |
|---|
| 2026.03.25 | ₩31,062 | ₩31,089 | ₩30,996 | ₩30,996 | -0.21% | 6.6만 |
|---|
| 2026.03.24 | ₩31,022 | ₩31,062 | ₩30,929 | ₩30,969 | -0.17% | 12.8만 |
|---|
| 2026.03.23 | ₩31,049 | ₩31,142 | ₩30,976 | ₩31,089 | +0.13% | 5.2만 |
|---|
| 2026.03.20 | ₩31,076 | ₩31,076 | ₩30,851 | ₩30,902 | -0.56% | 9.1만 |
|---|
| 2026.03.19 | ₩30,875 | ₩31,129 | ₩30,875 | ₩31,116 | +0.78% | 3.2만 |
|---|
| 2026.03.18 | ₩31,116 | ₩31,116 | ₩30,996 | ₩30,996 | -0.39% | 4.3만 |
|---|
| 2026.03.17 | ₩30,996 | ₩31,142 | ₩30,996 | ₩31,116 | +0.39% | 2.5만 |
|---|
| 2026.03.16 | ₩30,942 | ₩31,062 | ₩30,942 | ₩31,036 | +0.30% | 3.6만 |
|---|
| 2026.03.13 | ₩31,016 | ₩31,069 | ₩30,889 | ₩30,929 | -0.28% | 8.3만 |
|---|
| 2026.03.12 | ₩31,156 | ₩31,156 | ₩30,942 | ₩30,955 | -0.64% | 16만 |
|---|
| 2026.03.11 | ₩31,196 | ₩31,196 | ₩31,116 | ₩31,142 | -0.17% | 3.6만 |
|---|
| 2026.03.10 | ₩31,156 | ₩31,300 | ₩31,156 | ₩31,169 | +0.04% | 6.3만 |
|---|
| 2026.03.09 | ₩31,049 | ₩31,236 | ₩31,009 | ₩31,183 | +0.43% | 6.9만 |
|---|
| 2026.03.06 | ₩31,129 | ₩31,196 | ₩31,049 | ₩31,049 | -0.26% | 10.4만 |
|---|
| 2026.03.05 | ₩31,303 | ₩31,303 | ₩31,189 | ₩31,209 | -0.30% | 6.7만 |
|---|
| 2026.03.04 | ₩31,276 | ₩31,336 | ₩31,243 | ₩31,316 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩31,156 | ₩31,263 | ₩31,089 | ₩31,187 | +0.10% | 6.7만 |
|---|
| 2026.03.02 | ₩31,129 | ₩31,303 | ₩31,129 | ₩31,196 | +0.21% | 9.9만 |
|---|
| 2026.02.27 | ₩31,503 | ₩31,503 | ₩31,403 | ₩31,476 | -0.08% | 8.7만 |
|---|
| 2026.02.26 | ₩31,556 | ₩31,556 | ₩31,432 | ₩31,476 | -0.25% | 12.3만 |
|---|
| 2026.02.25 | ₩31,383 | ₩31,516 | ₩31,383 | ₩31,436 | +0.17% | 5.6만 |
|---|
| 2026.02.24 | ₩31,470 | ₩31,503 | ₩31,410 | ₩31,410 | -0.19% | 3.9만 |
|---|
| 2026.02.23 | ₩31,597 | ₩31,597 | ₩31,450 | ₩31,503 | -0.30% | 9.2만 |
|---|
| 2026.02.20 | ₩31,490 | ₩31,597 | ₩31,490 | ₩31,516 | +0.08% | 5.8만 |
|---|
| 2026.02.19 | ₩31,543 | ₩31,556 | ₩31,490 | ₩31,543 | 0.00% | 5.1만 |
|---|
| 2026.02.18 | ₩31,490 | ₩31,583 | ₩31,490 | ₩31,556 | +0.21% | 6.1만 |
|---|
| 2026.02.17 | ₩31,530 | ₩31,530 | ₩31,450 | ₩31,516 | -0.04% | 5.5만 |
|---|
| 2026.02.13 | ₩31,623 | ₩31,623 | ₩31,490 | ₩31,516 | -0.34% | 6.5만 |
|---|
| 2026.02.12 | ₩31,583 | ₩31,583 | ₩31,476 | ₩31,503 | -0.25% | 12.4만 |
|---|
| 2026.02.11 | ₩31,556 | ₩31,570 | ₩31,498 | ₩31,516 | -0.13% | 15.7만 |
|---|
| 2026.02.10 | ₩31,598 | ₩31,623 | ₩31,530 | ₩31,534 | -0.20% | 9만 |
|---|
| 2026.02.09 | ₩31,516 | ₩31,623 | ₩31,490 | ₩31,543 | +0.08% | 11.5만 |
|---|
| 2026.02.06 | ₩31,476 | ₩31,570 | ₩31,476 | ₩31,503 | +0.08% | 5.7만 |
|---|
| 2026.02.05 | ₩31,530 | ₩31,530 | ₩31,423 | ₩31,463 | -0.21% | 30.2만 |
|---|
| 2026.02.04 | ₩31,476 | ₩31,556 | ₩31,450 | ₩31,503 | +0.08% | 10.8만 |
|---|
| 2026.02.03 | ₩31,543 | ₩31,597 | ₩31,463 | ₩31,543 | 0.00% | 8.8만 |
|---|
| 2026.02.02 | ₩31,530 | ₩31,597 | ₩31,516 | ₩31,583 | +0.17% | 7.3만 |
|---|
| 2026.01.30 | ₩31,730 | ₩31,730 | ₩31,662 | ₩31,717 | -0.04% | 9.8만 |
|---|
| 2026.01.29 | ₩31,663 | ₩31,717 | ₩31,650 | ₩31,697 | +0.11% | 4.6만 |
|---|
| 2026.01.28 | ₩31,690 | ₩31,770 | ₩31,677 | ₩31,717 | +0.08% | 80.8만 |
|---|
| 2026.01.27 | ₩31,677 | ₩31,808 | ₩31,677 | ₩31,743 | +0.21% | 9.8만 |
|---|
| 2026.01.26 | ₩31,730 | ₩31,797 | ₩31,703 | ₩31,717 | -0.04% | 5.8만 |
|---|
| 2026.01.23 | ₩31,730 | ₩31,757 | ₩31,677 | ₩31,730 | 0.00% | 8.6만 |
|---|
| 2026.01.22 | ₩31,783 | ₩31,797 | ₩31,717 | ₩31,757 | -0.08% | 8.6만 |
|---|
| 2026.01.21 | ₩31,623 | ₩31,743 | ₩31,623 | ₩31,710 | +0.27% | 5.8만 |
|---|
| 2026.01.20 | ₩31,610 | ₩31,650 | ₩31,597 | ₩31,630 | +0.06% | 16.5만 |
|---|
| 2026.01.16 | ₩31,717 | ₩31,730 | ₩31,650 | ₩31,703 | -0.04% | 7.3만 |
|---|
| 2026.01.15 | ₩31,677 | ₩31,703 | ₩31,623 | ₩31,623 | -0.17% | 10.9만 |
|---|
| 2026.01.14 | ₩31,677 | ₩31,677 | ₩31,597 | ₩31,650 | -0.08% | 12만 |
|---|
| 2026.01.13 | ₩31,677 | ₩31,743 | ₩31,583 | ₩31,583 | -0.30% | 24.3만 |
|---|
| 2026.01.12 | ₩31,690 | ₩31,717 | ₩31,623 | ₩31,690 | 0.00% | 11.5만 |
|---|
| 2026.01.09 | ₩31,743 | ₩31,751 | ₩31,650 | ₩31,703 | -0.13% | 50.9만 |
|---|
| 2026.01.08 | ₩31,610 | ₩31,702 | ₩31,610 | ₩31,683 | +0.23% | 8.7만 |
|---|
| 2026.01.07 | ₩31,717 | ₩31,734 | ₩31,650 | ₩31,663 | -0.17% | 17.1만 |
|---|
| 2026.01.06 | ₩31,583 | ₩31,717 | ₩31,583 | ₩31,670 | +0.27% | 92만 |
|---|
| 2026.01.05 | ₩31,637 | ₩31,701 | ₩31,516 | ₩31,690 | +0.17% | 13.7만 |
|---|
| 2026.01.02 | ₩31,556 | ₩31,607 | ₩31,530 | ₩31,530 | -0.08% | 10.6만 |
|---|
| 2025.12.31 | ₩31,556 | ₩31,650 | ₩31,556 | ₩31,556 | 0.00% | 8.8만 |
|---|
| 2025.12.30 | ₩31,583 | ₩31,637 | ₩31,530 | ₩31,610 | +0.08% | 9.4만 |
|---|
| 2025.12.29 | ₩31,556 | ₩31,583 | ₩31,490 | ₩31,556 | 0.00% | 9.4만 |
|---|
| 2025.12.26 | ₩31,583 | ₩31,597 | ₩31,503 | ₩31,543 | -0.13% | 2.5만 |
|---|
| 2025.12.24 | ₩31,556 | ₩31,570 | ₩31,476 | ₩31,543 | -0.04% | 41.6만 |
|---|
| 2025.12.23 | ₩31,410 | ₩31,543 | ₩31,410 | ₩31,476 | +0.21% | 10만 |
|---|
| 2025.12.22 | ₩31,543 | ₩31,543 | ₩31,423 | ₩31,516 | -0.08% | 44만 |
|---|
| 2025.12.19 | ₩31,436 | ₩31,490 | ₩31,436 | ₩31,476 | +0.13% | 20.9만 |
|---|
| 2025.12.18 | ₩31,530 | ₩31,663 | ₩31,530 | ₩31,597 | +0.21% | 16.7만 |
|---|
| 2025.12.17 | ₩31,530 | ₩31,583 | ₩31,490 | ₩31,532 | +0.01% | 5.6만 |
|---|
| 2025.12.16 | ₩31,516 | ₩31,556 | ₩31,516 | ₩31,543 | +0.08% | 5.2만 |
|---|
| 2025.12.15 | ₩31,503 | ₩31,610 | ₩31,503 | ₩31,556 | +0.17% | 5.9만 |
|---|
| 2025.12.12 | ₩31,516 | ₩31,570 | ₩31,516 | ₩31,516 | 0.00% | 5.1만 |
|---|
| 2025.12.11 | ₩31,623 | ₩31,623 | ₩31,556 | ₩31,583 | -0.13% | 5만 |
|---|
| 2025.12.10 | ₩31,423 | ₩31,610 | ₩31,423 | ₩31,556 | +0.42% | 9.7만 |
|---|
| 2025.12.09 | ₩31,530 | ₩31,530 | ₩31,463 | ₩31,463 | -0.21% | 8.4만 |
|---|
| 2025.12.08 | ₩31,503 | ₩31,530 | ₩31,463 | ₩31,490 | -0.04% | 5.2만 |
|---|
| 2025.12.05 | ₩31,516 | ₩31,583 | ₩31,516 | ₩31,543 | +0.08% | 3.9만 |
|---|
| 2025.12.04 | ₩31,610 | ₩31,610 | ₩31,503 | ₩31,543 | -0.21% | 8.7만 |
|---|
| 2025.12.03 | ₩31,450 | ₩31,610 | ₩31,450 | ₩31,543 | +0.30% | 5만 |
|---|
| 2025.12.02 | ₩31,516 | ₩31,543 | ₩31,447 | ₩31,523 | +0.02% | 4.7만 |
|---|
| 2025.12.01 | ₩31,396 | ₩31,503 | ₩31,396 | ₩31,450 | +0.17% | 8.8만 |
|---|
| 2025.11.28 | ₩31,677 | ₩31,703 | ₩31,670 | ₩31,670 | -0.02% | 4.8천 |
|---|
| 2025.11.26 | ₩31,623 | ₩31,690 | ₩31,615 | ₩31,677 | +0.17% | 2.8만 |
|---|
| 2025.11.25 | ₩31,543 | ₩31,639 | ₩31,463 | ₩31,610 | +0.21% | 9.2만 |
|---|
| 2025.11.24 | ₩31,516 | ₩31,542 | ₩31,463 | ₩31,516 | 0.00% | 8.8만 |
|---|
| 2025.11.21 | ₩31,383 | ₩31,463 | ₩31,351 | ₩31,463 | +0.26% | 8.3만 |
|---|
| 2025.11.20 | ₩31,463 | ₩31,490 | ₩31,303 | ₩31,303 | -0.51% | 4.7만 |
|---|
| 2025.11.19 | ₩31,316 | ₩31,423 | ₩31,316 | ₩31,363 | +0.15% | 6.1만 |
|---|
| 2025.11.18 | ₩31,383 | ₩31,383 | ₩31,288 | ₩31,369 | -0.04% | 4.2만 |
|---|
| 2025.11.17 | ₩31,423 | ₩31,423 | ₩31,316 | ₩31,316 | -0.34% | 8.3만 |
|---|
| 2025.11.14 | ₩31,383 | ₩31,450 | ₩31,383 | ₩31,410 | +0.09% | 3.6만 |
|---|
| 2025.11.13 | ₩31,490 | ₩31,490 | ₩31,390 | ₩31,410 | -0.25% | 5.7만 |
|---|
| 2025.11.12 | ₩31,543 | ₩31,623 | ₩31,490 | ₩31,490 | -0.17% | 7.9만 |
|---|
| 2025.11.11 | ₩31,583 | ₩31,623 | ₩31,556 | ₩31,583 | 0.00% | 10.2만 |
|---|
| 2025.11.10 | ₩31,556 | ₩31,583 | ₩31,490 | ₩31,556 | 0.00% | 4.8만 |
|---|
| 2025.11.07 | ₩31,436 | ₩31,476 | ₩31,369 | ₩31,476 | +0.13% | 9.6만 |
|---|
| 2025.11.06 | ₩31,463 | ₩31,490 | ₩31,383 | ₩31,436 | -0.08% | 7만 |
|---|
| 2025.11.05 | ₩31,383 | ₩31,466 | ₩31,369 | ₩31,450 | +0.21% | 11.4만 |
|---|
| 2025.11.04 | ₩31,369 | ₩31,410 | ₩31,329 | ₩31,383 | +0.04% | 8.2만 |
|---|
| 2025.11.03 | ₩31,516 | ₩31,516 | ₩31,383 | ₩31,383 | -0.42% | 5.5만 |
|---|
| 2025.10.31 | ₩31,730 | ₩31,730 | ₩31,637 | ₩31,650 | -0.25% | 11.5만 |
|---|
| 2025.10.30 | ₩31,623 | ₩31,717 | ₩31,623 | ₩31,623 | 0.00% | 12.6만 |
|---|
| 2025.10.29 | ₩31,790 | ₩31,810 | ₩31,690 | ₩31,690 | -0.32% | 5.5만 |
|---|
| 2025.10.28 | ₩31,864 | ₩31,864 | ₩31,783 | ₩31,797 | -0.21% | 35.5만 |
|---|
| 2025.10.27 | ₩31,850 | ₩31,850 | ₩31,743 | ₩31,824 | -0.08% | 8.1만 |
|---|
| 2025.10.24 | ₩31,677 | ₩31,770 | ₩31,677 | ₩31,730 | +0.17% | 10.8만 |
|---|
| 2025.10.23 | ₩31,663 | ₩31,663 | ₩31,597 | ₩31,663 | 0.00% | 5.6만 |
|---|
| 2025.10.22 | ₩31,570 | ₩31,627 | ₩31,570 | ₩31,597 | +0.08% | 5.2만 |
|---|
| 2025.10.21 | ₩31,657 | ₩31,677 | ₩31,615 | ₩31,623 | -0.11% | 12.7만 |
|---|
| 2025.10.20 | ₩31,597 | ₩31,677 | ₩31,597 | ₩31,663 | +0.21% | 5.7만 |
|---|
| 2025.10.17 | ₩31,503 | ₩31,603 | ₩31,396 | ₩31,597 | +0.30% | 11.1만 |
|---|
| 2025.10.16 | ₩31,610 | ₩31,623 | ₩31,530 | ₩31,530 | -0.25% | 5.3만 |
|---|
| 2025.10.15 | ₩31,556 | ₩31,630 | ₩31,556 | ₩31,623 | +0.21% | 3.1만 |
|---|
| 2025.10.14 | ₩31,436 | ₩31,583 | ₩31,383 | ₩31,536 | +0.32% | 14.5만 |
|---|
| 2025.10.13 | ₩31,450 | ₩31,516 | ₩31,410 | ₩31,503 | +0.17% | 3.6만 |
|---|
| 2025.10.10 | ₩31,543 | ₩31,543 | ₩31,303 | ₩31,303 | -0.76% | 5.3만 |
|---|