시장 데이터를 불러오는 중
전체 종목
iShares iBonds 2030 Term High Yield and Income ETF 과거 주가
iShares iBonds 2030 Term High Yield and Income ETF · IBHJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 2030 Term High Yield and Income ETF · IBHJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,295 | ₩34,295 | ₩34,121 | ₩34,255 | -0.12% | 6.8만 |
| 2026.10.08 | ₩34,295 | ₩34,295 | ₩34,135 | ₩34,188 | -0.31% | 16.3만 |
| 2026.10.07 | ₩34,201 | ₩34,282 | ₩34,121 | ₩34,282 | +0.23% | 3만 |
| 2026.10.06 | ₩34,195 | ₩34,335 | ₩34,175 | ₩34,228 | +0.10% | 4.7만 |
| 2026.10.05 | ₩33,988 | ₩34,088 | ₩33,988 | ₩34,054 | +0.20% | 10.6만 |
| 2026.10.02 | ₩34,148 | ₩34,322 | ₩34,014 | ₩34,068 | -0.23% | 4.4만 |
| 2026.10.01 | ₩34,001 | ₩34,161 | ₩33,868 | ₩34,068 | +0.20% | 4.5만 |
| 2026.09.30 | ₩34,468 | ₩34,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,241 |
| -0.66% |
| 10.5만 |
| 2026.09.29 | ₩34,375 | ₩34,388 | ₩34,175 | ₩34,282 | -0.27% | 12.7만 |
|---|
| 2026.09.28 | ₩34,375 | ₩34,388 | ₩34,288 | ₩34,362 | -0.04% | 3.5만 |
|---|
| 2026.09.25 | ₩34,388 | ₩34,495 | ₩34,375 | ₩34,486 | +0.28% | 5.2만 |
|---|
| 2026.09.24 | ₩34,615 | ₩34,642 | ₩34,388 | ₩34,482 | -0.39% | 4만 |
|---|
| 2026.09.23 | ₩34,909 | ₩34,909 | ₩34,535 | ₩34,622 | -0.82% | 4.9만 |
|---|
| 2026.09.22 | ₩34,869 | ₩34,882 | ₩34,789 | ₩34,816 | -0.15% | 6.2만 |
|---|
| 2026.09.21 | ₩34,762 | ₩34,896 | ₩34,749 | ₩34,816 | +0.15% | 3.5만 |
|---|
| 2026.09.18 | ₩34,776 | ₩34,826 | ₩34,728 | ₩34,762 | -0.04% | 2만 |
|---|
| 2026.09.17 | ₩34,936 | ₩34,936 | ₩34,762 | ₩34,809 | -0.36% | 3.5만 |
|---|
| 2026.09.16 | ₩34,682 | ₩34,849 | ₩34,682 | ₩34,709 | +0.08% | 1.8만 |
|---|
| 2026.09.15 | ₩34,749 | ₩34,789 | ₩34,669 | ₩34,669 | -0.23% | 7.3만 |
|---|
| 2026.09.14 | ₩34,776 | ₩34,936 | ₩34,709 | ₩34,776 | 0.00% | 4.8만 |
|---|
| 2026.09.11 | ₩35,069 | ₩35,069 | ₩34,762 | ₩34,762 | -0.88% | 2.5만 |
|---|
| 2026.09.10 | ₩35,029 | ₩35,029 | ₩34,749 | ₩34,749 | -0.80% | 2.8만 |
|---|
| 2026.09.09 | ₩34,923 | ₩35,016 | ₩34,896 | ₩34,955 | +0.09% | 4만 |
|---|
| 2026.09.08 | ₩35,003 | ₩35,043 | ₩34,936 | ₩34,996 | -0.02% | 1.2만 |
|---|
| 2026.09.04 | ₩35,029 | ₩35,083 | ₩34,949 | ₩35,069 | +0.11% | 2.1만 |
|---|
| 2026.09.03 | ₩35,043 | ₩35,069 | ₩34,988 | ₩35,029 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩34,976 | ₩35,016 | ₩34,936 | ₩34,976 | 0.00% | 3.7만 |
|---|
| 2026.09.01 | ₩35,136 | ₩35,136 | ₩34,963 | ₩35,016 | -0.34% | 4.2만 |
|---|
| 2026.08.31 | ₩35,256 | ₩35,337 | ₩35,216 | ₩35,310 | +0.15% | 3만 |
|---|
| 2026.08.28 | ₩35,296 | ₩35,323 | ₩35,196 | ₩35,243 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩35,256 | ₩35,363 | ₩35,243 | ₩35,256 | 0.00% | 1.5만 |
|---|
| 2026.08.26 | ₩35,350 | ₩35,350 | ₩35,243 | ₩35,325 | -0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩35,390 | ₩35,390 | ₩35,270 | ₩35,363 | -0.08% | 2.6만 |
|---|
| 2026.08.24 | ₩35,230 | ₩35,296 | ₩35,150 | ₩35,263 | +0.09% | 6.2만 |
|---|
| 2026.08.21 | ₩35,270 | ₩35,270 | ₩35,170 | ₩35,210 | -0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩35,163 | ₩35,216 | ₩35,123 | ₩35,216 | +0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩35,243 | ₩35,270 | ₩35,190 | ₩35,243 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩35,216 | ₩35,230 | ₩35,136 | ₩35,230 | +0.04% | 1.9만 |
|---|
| 2026.08.17 | ₩35,243 | ₩35,256 | ₩35,150 | ₩35,150 | -0.27% | 2.6만 |
|---|
| 2026.08.14 | ₩35,176 | ₩35,290 | ₩35,176 | ₩35,290 | +0.32% | 2.3만 |
|---|
| 2026.08.13 | ₩35,243 | ₩35,337 | ₩35,243 | ₩35,283 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩35,176 | ₩35,216 | ₩35,123 | ₩35,170 | -0.02% | 4.6천 |
|---|
| 2026.08.11 | ₩35,029 | ₩35,183 | ₩35,003 | ₩35,183 | +0.44% | 2.8만 |
|---|
| 2026.08.10 | ₩35,163 | ₩35,163 | ₩35,051 | ₩35,089 | -0.21% | 2.5만 |
|---|
| 2026.08.07 | ₩35,176 | ₩35,243 | ₩35,123 | ₩35,190 | +0.04% | 71.1만 |
|---|
| 2026.08.06 | ₩35,951 | ₩35,951 | ₩35,029 | ₩35,083 | -2.41% | 2.7만 |
|---|
| 2026.08.05 | ₩35,163 | ₩35,163 | ₩35,043 | ₩35,110 | -0.15% | 2.4만 |
|---|
| 2026.08.04 | ₩35,056 | ₩35,150 | ₩35,019 | ₩35,120 | +0.18% | 5.6만 |
|---|
| 2026.08.03 | ₩34,963 | ₩35,056 | ₩34,963 | ₩35,003 | +0.11% | 2.1만 |
|---|
| 2026.07.31 | ₩35,136 | ₩35,230 | ₩35,075 | ₩35,163 | +0.08% | 4.2만 |
|---|
| 2026.07.30 | ₩35,056 | ₩35,163 | ₩35,056 | ₩35,110 | +0.15% | 4.7만 |
|---|
| 2026.07.29 | ₩34,749 | ₩35,120 | ₩34,749 | ₩35,029 | +0.81% | 2.7만 |
|---|
| 2026.07.28 | ₩34,936 | ₩35,096 | ₩34,936 | ₩35,056 | +0.34% | 5.6만 |
|---|
| 2026.07.27 | ₩34,996 | ₩35,069 | ₩34,989 | ₩35,023 | +0.08% | 6.8만 |
|---|
| 2026.07.24 | ₩35,029 | ₩35,110 | ₩34,963 | ₩34,963 | -0.19% | 6.1만 |
|---|
| 2026.07.23 | ₩35,123 | ₩35,123 | ₩35,003 | ₩35,033 | -0.25% | 3만 |
|---|
| 2026.07.22 | ₩35,216 | ₩35,216 | ₩35,083 | ₩35,116 | -0.28% | 2.2만 |
|---|
| 2026.07.21 | ₩35,176 | ₩35,176 | ₩35,096 | ₩35,150 | -0.08% | 2.4만 |
|---|
| 2026.07.20 | ₩35,216 | ₩35,230 | ₩35,123 | ₩35,176 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,310 | ₩35,310 | ₩35,150 | ₩35,187 | -0.35% | 1.9만 |
|---|
| 2026.07.16 | ₩35,216 | ₩35,243 | ₩35,163 | ₩35,200 | -0.05% | 1.4만 |
|---|
| 2026.07.15 | ₩35,170 | ₩35,230 | ₩35,163 | ₩35,196 | +0.08% | 3.5만 |
|---|
| 2026.07.14 | ₩35,130 | ₩35,163 | ₩35,069 | ₩35,120 | -0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩35,110 | ₩35,203 | ₩35,056 | ₩35,103 | -0.02% | 3.4만 |
|---|
| 2026.07.10 | ₩35,210 | ₩35,210 | ₩35,103 | ₩35,110 | -0.28% | 4.2만 |
|---|
| 2026.07.09 | ₩35,323 | ₩35,363 | ₩35,176 | ₩35,219 | -0.29% | 9.2만 |
|---|
| 2026.07.08 | ₩35,203 | ₩35,256 | ₩35,123 | ₩35,210 | +0.02% | 1.5만 |
|---|
| 2026.07.07 | ₩35,550 | ₩35,550 | ₩35,230 | ₩35,270 | -0.79% | 3.3만 |
|---|
| 2026.07.06 | ₩35,377 | ₩35,417 | ₩35,190 | ₩35,323 | -0.15% | 2.7만 |
|---|
| 2026.07.02 | ₩35,323 | ₩35,604 | ₩35,203 | ₩35,203 | -0.34% | 2.2만 |
|---|
| 2026.07.01 | ₩35,216 | ₩35,216 | ₩35,110 | ₩35,143 | -0.21% | 7.5천 |
|---|
| 2026.06.30 | ₩35,443 | ₩35,443 | ₩35,310 | ₩35,343 | -0.28% | 2.3만 |
|---|
| 2026.06.29 | ₩35,443 | ₩35,443 | ₩35,283 | ₩35,342 | -0.29% | 4만 |
|---|
| 2026.06.26 | ₩35,377 | ₩35,377 | ₩35,270 | ₩35,270 | -0.30% | 1.3만 |
|---|
| 2026.06.25 | ₩35,470 | ₩35,470 | ₩35,230 | ₩35,276 | -0.55% | 2.6만 |
|---|
| 2026.06.24 | ₩35,296 | ₩35,390 | ₩35,256 | ₩35,287 | -0.03% | 1.5만 |
|---|
| 2026.06.23 | ₩35,270 | ₩35,270 | ₩35,243 | ₩35,243 | -0.08% | 1.4만 |
|---|
| 2026.06.22 | ₩35,283 | ₩35,283 | ₩35,216 | ₩35,270 | -0.04% | 5.5만 |
|---|
| 2026.06.18 | ₩35,203 | ₩35,270 | ₩35,203 | ₩35,256 | +0.15% | 3만 |
|---|
| 2026.06.17 | ₩35,296 | ₩35,323 | ₩35,150 | ₩35,150 | -0.42% | 5.5만 |
|---|
| 2026.06.16 | ₩35,323 | ₩35,377 | ₩35,303 | ₩35,323 | 0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩35,337 | ₩35,337 | ₩35,256 | ₩35,270 | -0.19% | 3.1만 |
|---|
| 2026.06.12 | ₩35,110 | ₩35,236 | ₩35,110 | ₩35,216 | +0.30% | 1.3만 |
|---|
| 2026.06.11 | ₩35,110 | ₩35,256 | ₩35,076 | ₩35,219 | +0.31% | 9.2천 |
|---|
| 2026.06.10 | ₩35,069 | ₩35,083 | ₩35,009 | ₩35,036 | -0.10% | 2.2만 |
|---|
| 2026.06.09 | ₩35,083 | ₩35,104 | ₩34,976 | ₩35,049 | -0.10% | 7.2천 |
|---|
| 2026.06.08 | ₩35,056 | ₩35,056 | ₩35,016 | ₩35,043 | -0.04% | 8천 |
|---|
| 2026.06.05 | ₩35,083 | ₩35,083 | ₩34,949 | ₩34,975 | -0.31% | 2.8만 |
|---|
| 2026.06.04 | ₩35,190 | ₩35,203 | ₩35,150 | ₩35,176 | -0.04% | 2.8만 |
|---|
| 2026.06.03 | ₩35,150 | ₩35,150 | ₩35,069 | ₩35,083 | -0.19% | 2.3만 |
|---|
| 2026.06.02 | ₩35,216 | ₩35,230 | ₩35,163 | ₩35,203 | -0.04% | 3.5만 |
|---|
| 2026.06.01 | ₩35,083 | ₩35,190 | ₩35,083 | ₩35,176 | +0.27% | 1.9만 |
|---|
| 2026.05.29 | ₩35,370 | ₩35,417 | ₩35,370 | ₩35,417 | +0.13% | 2.1만 |
|---|
| 2026.05.28 | ₩35,323 | ₩35,363 | ₩35,296 | ₩35,351 | +0.08% | 1.8만 |
|---|
| 2026.05.27 | ₩35,337 | ₩35,337 | ₩35,283 | ₩35,296 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩35,243 | ₩35,296 | ₩35,243 | ₩35,283 | +0.11% | 2.5만 |
|---|
| 2026.05.22 | ₩35,176 | ₩35,230 | ₩35,163 | ₩35,230 | +0.15% | 1.1만 |
|---|
| 2026.05.21 | ₩35,135 | ₩35,203 | ₩35,092 | ₩35,167 | +0.09% | 1.5만 |
|---|
| 2026.05.20 | ₩35,016 | ₩35,190 | ₩35,016 | ₩35,164 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩35,016 | ₩35,016 | ₩34,936 | ₩34,963 | -0.15% | 1.7만 |
|---|
| 2026.05.18 | ₩35,203 | ₩35,203 | ₩35,043 | ₩35,056 | -0.42% | 2.6만 |
|---|
| 2026.05.15 | ₩35,056 | ₩35,110 | ₩35,052 | ₩35,060 | +0.01% | 2.6만 |
|---|
| 2026.05.14 | ₩35,283 | ₩35,283 | ₩35,163 | ₩35,163 | -0.34% | 2.6만 |
|---|
| 2026.05.13 | ₩35,243 | ₩35,256 | ₩35,190 | ₩35,230 | -0.04% | 5만 |
|---|
| 2026.05.12 | ₩35,136 | ₩35,203 | ₩35,136 | ₩35,190 | +0.15% | 1.7만 |
|---|
| 2026.05.11 | ₩35,256 | ₩35,296 | ₩35,216 | ₩35,216 | -0.11% | 1.1만 |
|---|
| 2026.05.08 | ₩35,296 | ₩35,296 | ₩35,250 | ₩35,296 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩35,377 | ₩35,377 | ₩35,176 | ₩35,190 | -0.53% | 2.4만 |
|---|
| 2026.05.06 | ₩35,270 | ₩35,350 | ₩35,252 | ₩35,283 | +0.04% | 2.2만 |
|---|
| 2026.05.05 | ₩35,256 | ₩35,256 | ₩35,176 | ₩35,203 | -0.15% | 1.6만 |
|---|
| 2026.05.04 | ₩35,216 | ₩35,230 | ₩35,043 | ₩35,103 | -0.32% | 4.3만 |
|---|
| 2026.05.01 | ₩35,310 | ₩35,337 | ₩35,236 | ₩35,243 | -0.19% | 2.1만 |
|---|
| 2026.04.30 | ₩35,417 | ₩35,457 | ₩35,323 | ₩35,437 | +0.06% | 4.6만 |
|---|
| 2026.04.29 | ₩35,337 | ₩35,417 | ₩35,283 | ₩35,296 | -0.11% | 3.4만 |
|---|
| 2026.04.28 | ₩35,524 | ₩35,524 | ₩35,417 | ₩35,470 | -0.15% | 4.2만 |
|---|
| 2026.04.27 | ₩35,421 | ₩35,470 | ₩35,417 | ₩35,443 | +0.06% | 2.3만 |
|---|
| 2026.04.24 | ₩35,377 | ₩35,463 | ₩35,377 | ₩35,430 | +0.15% | 2.3만 |
|---|
| 2026.04.23 | ₩35,483 | ₩35,483 | ₩35,310 | ₩35,390 | -0.26% | 2.9만 |
|---|
| 2026.04.22 | ₩35,524 | ₩35,524 | ₩35,417 | ₩35,443 | -0.23% | 1.3만 |
|---|
| 2026.04.21 | ₩35,497 | ₩35,497 | ₩35,377 | ₩35,397 | -0.28% | 3.9만 |
|---|
| 2026.04.20 | ₩35,417 | ₩35,497 | ₩35,417 | ₩35,457 | +0.11% | 2.5만 |
|---|
| 2026.04.17 | ₩35,537 | ₩35,564 | ₩35,497 | ₩35,497 | -0.11% | 2.5만 |
|---|
| 2026.04.16 | ₩35,350 | ₩35,377 | ₩35,323 | ₩35,323 | -0.08% | 1.3만 |
|---|
| 2026.04.15 | ₩35,363 | ₩35,390 | ₩35,357 | ₩35,374 | +0.03% | 2.5천 |
|---|
| 2026.04.14 | ₩35,256 | ₩35,417 | ₩35,256 | ₩35,390 | +0.38% | 6.9천 |
|---|
| 2026.04.13 | ₩35,190 | ₩35,296 | ₩35,190 | ₩35,270 | +0.23% | 2.6만 |
|---|
| 2026.04.10 | ₩35,270 | ₩35,283 | ₩35,190 | ₩35,203 | -0.19% | 8.5천 |
|---|
| 2026.04.09 | ₩35,323 | ₩35,363 | ₩35,230 | ₩35,350 | +0.08% | 1.6만 |
|---|
| 2026.04.08 | ₩35,363 | ₩35,377 | ₩35,243 | ₩35,323 | -0.11% | 2.8만 |
|---|
| 2026.04.07 | ₩35,110 | ₩35,110 | ₩34,936 | ₩35,110 | 0.00% | 9.7만 |
|---|
| 2026.04.06 | ₩34,983 | ₩35,083 | ₩34,983 | ₩35,056 | +0.21% | 4.4만 |
|---|
| 2026.04.02 | ₩34,876 | ₩35,036 | ₩34,842 | ₩34,963 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩34,936 | ₩34,976 | ₩34,869 | ₩34,923 | -0.04% | 3.2만 |
|---|
| 2026.03.31 | ₩34,909 | ₩35,076 | ₩34,882 | ₩35,016 | +0.31% | 5.8만 |
|---|
| 2026.03.30 | ₩34,816 | ₩34,842 | ₩34,669 | ₩34,722 | -0.27% | 9.2만 |
|---|
| 2026.03.27 | ₩34,736 | ₩34,856 | ₩34,482 | ₩34,589 | -0.42% | 6.9만 |
|---|
| 2026.03.26 | ₩34,896 | ₩34,923 | ₩34,655 | ₩34,696 | -0.57% | 2.8만 |
|---|
| 2026.03.25 | ₩35,029 | ₩35,043 | ₩34,936 | ₩34,983 | -0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩34,842 | ₩34,936 | ₩34,802 | ₩34,842 | 0.00% | 2.1만 |
|---|
| 2026.03.23 | ₩34,989 | ₩35,108 | ₩34,909 | ₩35,003 | +0.04% | 2.2만 |
|---|
| 2026.03.20 | ₩34,943 | ₩34,943 | ₩34,683 | ₩34,736 | -0.59% | 9.1천 |
|---|
| 2026.03.19 | ₩34,842 | ₩35,029 | ₩34,782 | ₩35,016 | +0.50% | 1.5만 |
|---|
| 2026.03.18 | ₩35,055 | ₩35,095 | ₩34,963 | ₩34,976 | -0.22% | 1.3만 |
|---|
| 2026.03.17 | ₩35,069 | ₩35,150 | ₩35,069 | ₩35,150 | +0.23% | 5.6천 |
|---|
| 2026.03.16 | ₩34,976 | ₩35,016 | ₩34,909 | ₩34,976 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩34,989 | ₩35,003 | ₩34,816 | ₩34,869 | -0.34% | 9.4천 |
|---|
| 2026.03.12 | ₩35,150 | ₩35,150 | ₩34,776 | ₩34,882 | -0.76% | 8.1만 |
|---|
| 2026.03.11 | ₩35,190 | ₩35,216 | ₩35,136 | ₩35,190 | 0.00% | 5.8만 |
|---|
| 2026.03.10 | ₩35,163 | ₩35,363 | ₩35,163 | ₩35,216 | +0.15% | 2.5만 |
|---|
| 2026.03.09 | ₩35,076 | ₩35,276 | ₩35,076 | ₩35,270 | +0.55% | 1.2만 |
|---|
| 2026.03.06 | ₩35,150 | ₩35,256 | ₩35,083 | ₩35,083 | -0.19% | 3.5만 |
|---|
| 2026.03.05 | ₩35,350 | ₩35,350 | ₩35,243 | ₩35,243 | -0.30% | 4.1만 |
|---|
| 2026.03.04 | ₩35,330 | ₩35,417 | ₩35,243 | ₩35,417 | +0.25% | 5.7만 |
|---|
| 2026.03.03 | ₩35,203 | ₩35,377 | ₩35,150 | ₩35,270 | +0.19% | 1.5만 |
|---|
| 2026.03.02 | ₩35,256 | ₩35,377 | ₩35,256 | ₩35,350 | +0.27% | 1.1만 |
|---|
| 2026.02.27 | ₩35,604 | ₩35,951 | ₩35,510 | ₩35,510 | -0.26% | 7.1만 |
|---|
| 2026.02.26 | ₩35,537 | ₩35,644 | ₩35,537 | ₩35,597 | +0.17% | 4.9만 |
|---|
| 2026.02.25 | ₩35,497 | ₩35,590 | ₩35,497 | ₩35,510 | +0.04% | 6.7천 |
|---|
| 2026.02.24 | ₩35,617 | ₩35,617 | ₩35,483 | ₩35,490 | -0.36% | 8천 |
|---|
| 2026.02.23 | ₩35,670 | ₩35,670 | ₩35,577 | ₩35,630 | -0.11% | 1.3만 |
|---|
| 2026.02.20 | ₩35,630 | ₩35,697 | ₩35,590 | ₩35,650 | +0.06% | 2.3만 |
|---|
| 2026.02.19 | ₩35,644 | ₩35,697 | ₩35,577 | ₩35,597 | -0.13% | 1.9만 |
|---|
| 2026.02.18 | ₩35,630 | ₩35,670 | ₩35,577 | ₩35,657 | +0.07% | 1.7만 |
|---|
| 2026.02.17 | ₩35,604 | ₩35,617 | ₩35,557 | ₩35,564 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,737 | ₩35,777 | ₩35,577 | ₩35,617 | -0.34% | 9.5천 |
|---|
| 2026.02.12 | ₩35,710 | ₩35,777 | ₩35,564 | ₩35,564 | -0.41% | 2.1만 |
|---|
| 2026.02.11 | ₩35,644 | ₩35,657 | ₩35,552 | ₩35,657 | +0.04% | 2.2만 |
|---|
| 2026.02.10 | ₩35,657 | ₩35,737 | ₩35,590 | ₩35,630 | -0.07% | 4.5만 |
|---|
| 2026.02.09 | ₩35,604 | ₩35,684 | ₩35,577 | ₩35,650 | +0.13% | 6.4만 |
|---|
| 2026.02.06 | ₩35,490 | ₩35,684 | ₩35,490 | ₩35,617 | +0.36% | 22만 |
|---|
| 2026.02.05 | ₩35,350 | ₩35,497 | ₩35,350 | ₩35,457 | +0.30% | 2.9만 |
|---|
| 2026.02.04 | ₩35,577 | ₩35,590 | ₩35,458 | ₩35,510 | -0.19% | 2.4만 |
|---|
| 2026.02.03 | ₩35,497 | ₩35,644 | ₩35,443 | ₩35,550 | +0.15% | 5만 |
|---|
| 2026.02.02 | ₩35,590 | ₩35,642 | ₩35,550 | ₩35,617 | +0.08% | 1.4만 |
|---|
| 2026.01.30 | ₩35,737 | ₩35,791 | ₩35,684 | ₩35,763 | +0.07% | 4.7만 |
|---|
| 2026.01.29 | ₩35,751 | ₩35,751 | ₩35,644 | ₩35,724 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩35,684 | ₩35,764 | ₩35,684 | ₩35,704 | +0.06% | 1.7만 |
|---|
| 2026.01.27 | ₩35,737 | ₩35,777 | ₩35,692 | ₩35,736 | -0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩35,617 | ₩35,751 | ₩35,617 | ₩35,684 | +0.19% | 2.6만 |
|---|
| 2026.01.23 | ₩35,751 | ₩35,751 | ₩35,654 | ₩35,674 | -0.21% | 2만 |
|---|
| 2026.01.22 | ₩35,751 | ₩35,777 | ₩35,672 | ₩35,717 | -0.09% | 3.1만 |
|---|
| 2026.01.21 | ₩35,550 | ₩35,751 | ₩35,550 | ₩35,657 | +0.30% | 2.5만 |
|---|
| 2026.01.20 | ₩35,524 | ₩35,657 | ₩35,524 | ₩35,617 | +0.26% | 2.8만 |
|---|
| 2026.01.16 | ₩35,577 | ₩35,684 | ₩35,577 | ₩35,657 | +0.23% | 1.1만 |
|---|
| 2026.01.15 | ₩35,564 | ₩35,684 | ₩35,524 | ₩35,670 | +0.30% | 4.8만 |
|---|
| 2026.01.14 | ₩35,670 | ₩35,670 | ₩35,537 | ₩35,644 | -0.07% | 5만 |
|---|
| 2026.01.13 | ₩35,670 | ₩35,684 | ₩35,617 | ₩35,644 | -0.07% | 3.3만 |
|---|
| 2026.01.12 | ₩35,630 | ₩35,670 | ₩35,577 | ₩35,644 | +0.04% | 5.9만 |
|---|
| 2026.01.09 | ₩35,670 | ₩35,710 | ₩35,617 | ₩35,657 | -0.04% | 4.7만 |
|---|
| 2026.01.08 | ₩35,590 | ₩35,684 | ₩35,577 | ₩35,640 | +0.14% | 2.1만 |
|---|
| 2026.01.07 | ₩35,697 | ₩35,697 | ₩35,590 | ₩35,644 | -0.15% | 5.7만 |
|---|
| 2026.01.06 | ₩35,684 | ₩35,692 | ₩35,590 | ₩35,670 | -0.04% | 3.1만 |
|---|
| 2026.01.05 | ₩35,617 | ₩35,684 | ₩35,564 | ₩35,644 | +0.07% | 2.9만 |
|---|
| 2026.01.02 | ₩35,537 | ₩35,564 | ₩35,497 | ₩35,550 | +0.04% | 3만 |
|---|
| 2025.12.31 | ₩35,604 | ₩35,617 | ₩35,510 | ₩35,536 | -0.19% | 2만 |
|---|
| 2025.12.30 | ₩35,550 | ₩35,630 | ₩35,483 | ₩35,570 | +0.06% | 3.8만 |
|---|
| 2025.12.29 | ₩35,537 | ₩35,590 | ₩35,483 | ₩35,542 | +0.02% | 4만 |
|---|
| 2025.12.26 | ₩35,630 | ₩35,630 | ₩35,471 | ₩35,524 | -0.30% | 1.3만 |
|---|
| 2025.12.24 | ₩35,577 | ₩35,577 | ₩35,443 | ₩35,550 | -0.08% | 9.1만 |
|---|
| 2025.12.23 | ₩35,457 | ₩35,550 | ₩35,417 | ₩35,474 | +0.05% | 4.1만 |
|---|
| 2025.12.22 | ₩35,437 | ₩35,497 | ₩35,377 | ₩35,457 | +0.06% | 14.4만 |
|---|
| 2025.12.19 | ₩35,443 | ₩35,483 | ₩35,377 | ₩35,457 | +0.04% | 11.7만 |
|---|
| 2025.12.18 | ₩35,443 | ₩35,617 | ₩35,443 | ₩35,588 | +0.41% | 9.7천 |
|---|
| 2025.12.17 | ₩35,577 | ₩35,577 | ₩35,455 | ₩35,497 | -0.23% | 2.8만 |
|---|
| 2025.12.16 | ₩35,503 | ₩35,537 | ₩35,471 | ₩35,510 | +0.02% | 9.6천 |
|---|
| 2025.12.15 | ₩35,550 | ₩35,564 | ₩35,470 | ₩35,509 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩35,497 | ₩35,550 | ₩35,417 | ₩35,417 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩35,564 | ₩35,630 | ₩35,550 | ₩35,593 | +0.08% | 2.4만 |
|---|
| 2025.12.10 | ₩35,470 | ₩35,630 | ₩35,443 | ₩35,564 | +0.26% | 2.5만 |
|---|
| 2025.12.09 | ₩35,510 | ₩35,510 | ₩35,418 | ₩35,470 | -0.11% | 1.9만 |
|---|
| 2025.12.08 | ₩35,577 | ₩35,577 | ₩35,430 | ₩35,475 | -0.29% | 9.5천 |
|---|
| 2025.12.05 | ₩35,550 | ₩35,550 | ₩35,536 | ₩35,548 | -0.01% | 4천 |
|---|
| 2025.12.04 | ₩35,497 | ₩35,564 | ₩35,457 | ₩35,536 | +0.11% | 2.2만 |
|---|
| 2025.12.03 | ₩35,497 | ₩35,590 | ₩35,497 | ₩35,537 | +0.11% | 1.4만 |
|---|
| 2025.12.02 | ₩35,417 | ₩35,510 | ₩35,410 | ₩35,489 | +0.20% | 3.1만 |
|---|
| 2025.12.01 | ₩35,377 | ₩35,463 | ₩35,363 | ₩35,430 | +0.15% | 2.1만 |
|---|
| 2025.11.28 | ₩35,657 | ₩35,657 | ₩35,650 | ₩35,657 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩35,577 | ₩35,657 | ₩35,577 | ₩35,630 | +0.15% | 1.4만 |
|---|
| 2025.11.25 | ₩35,483 | ₩35,664 | ₩35,463 | ₩35,590 | +0.30% | 9.1만 |
|---|
| 2025.11.24 | ₩35,443 | ₩35,497 | ₩35,363 | ₩35,470 | +0.08% | 3.1만 |
|---|
| 2025.11.21 | ₩35,270 | ₩35,403 | ₩35,231 | ₩35,350 | +0.23% | 2.6만 |
|---|
| 2025.11.20 | ₩35,350 | ₩35,417 | ₩35,222 | ₩35,222 | -0.36% | 1.3만 |
|---|
| 2025.11.19 | ₩35,270 | ₩35,317 | ₩35,235 | ₩35,252 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩35,190 | ₩35,270 | ₩35,170 | ₩35,223 | +0.09% | 4천 |
|---|
| 2025.11.17 | ₩35,243 | ₩35,288 | ₩35,198 | ₩35,208 | -0.10% | 1.1만 |
|---|
| 2025.11.14 | ₩35,256 | ₩35,363 | ₩35,256 | ₩35,310 | +0.15% | 1.3만 |
|---|
| 2025.11.13 | ₩35,457 | ₩35,457 | ₩35,284 | ₩35,310 | -0.41% | 2.8만 |
|---|
| 2025.11.12 | ₩35,510 | ₩35,617 | ₩35,443 | ₩35,457 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩35,510 | ₩35,564 | ₩35,502 | ₩35,524 | +0.04% | 5.6천 |
|---|
| 2025.11.10 | ₩35,427 | ₩35,497 | ₩35,410 | ₩35,470 | +0.12% | 9.1천 |
|---|
| 2025.11.07 | ₩35,310 | ₩35,337 | ₩35,230 | ₩35,337 | +0.08% | 7.4천 |
|---|
| 2025.11.06 | ₩35,276 | ₩35,310 | ₩35,203 | ₩35,303 | +0.08% | 1.7만 |
|---|
| 2025.11.05 | ₩35,296 | ₩35,363 | ₩35,296 | ₩35,299 | +0.01% | 4.2만 |
|---|
| 2025.11.04 | ₩35,270 | ₩35,296 | ₩35,176 | ₩35,268 | -0.00% | 1.5만 |
|---|
| 2025.11.03 | ₩35,430 | ₩35,430 | ₩35,270 | ₩35,290 | -0.40% | 1.4만 |
|---|
| 2025.10.31 | ₩35,630 | ₩35,657 | ₩35,561 | ₩35,584 | -0.13% | 1.1만 |
|---|
| 2025.10.30 | ₩35,617 | ₩35,674 | ₩35,604 | ₩35,617 | 0.00% | 4만 |
|---|
| 2025.10.29 | ₩35,791 | ₩35,831 | ₩35,630 | ₩35,630 | -0.45% | 2만 |
|---|
| 2025.10.28 | ₩35,831 | ₩35,844 | ₩35,791 | ₩35,793 | -0.10% | 4.5만 |
|---|
| 2025.10.27 | ₩35,844 | ₩35,844 | ₩35,710 | ₩35,831 | -0.04% | 1.3만 |
|---|
| 2025.10.24 | ₩35,657 | ₩35,689 | ₩35,657 | ₩35,684 | +0.07% | 9.5천 |
|---|
| 2025.10.23 | ₩35,590 | ₩35,630 | ₩35,537 | ₩35,610 | +0.06% | 1.8만 |
|---|
| 2025.10.22 | ₩35,528 | ₩35,537 | ₩35,510 | ₩35,537 | +0.03% | 1만 |
|---|
| 2025.10.21 | ₩35,604 | ₩35,604 | ₩35,537 | ₩35,553 | -0.14% | 8.5천 |
|---|
| 2025.10.20 | ₩35,577 | ₩35,630 | ₩35,577 | ₩35,592 | +0.04% | 1.4만 |
|---|
| 2025.10.17 | ₩35,457 | ₩35,538 | ₩35,405 | ₩35,524 | +0.19% | 2.6만 |
|---|
| 2025.10.16 | ₩35,564 | ₩35,564 | ₩35,443 | ₩35,457 | -0.30% | 1.5만 |
|---|
| 2025.10.15 | ₩35,443 | ₩35,552 | ₩35,443 | ₩35,552 | +0.31% | 1.2만 |
|---|
| 2025.10.14 | ₩35,256 | ₩35,483 | ₩35,256 | ₩35,403 | +0.42% | 1만 |
|---|
| 2025.10.13 | ₩35,287 | ₩35,403 | ₩35,283 | ₩35,363 | +0.22% | 1만 |
|---|
| 2025.10.10 | ₩35,403 | ₩35,403 | ₩35,150 | ₩35,150 | -0.72% | 9.7천 |
|---|