시장 데이터를 불러오는 중
전체 종목
VanEck International High Yield Bond ETF 과거 주가
VanEck International High Yield Bond ETF · IHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck International High Yield Bond ETF · IHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,891 | ₩27,931 | ₩27,891 | ₩27,904 | +0.05% | 1.5천 |
| 2026.10.08 | ₩27,904 | ₩27,904 | ₩27,837 | ₩27,891 | -0.05% | 1.1천 |
| 2026.10.07 | ₩27,877 | ₩27,891 | ₩27,850 | ₩27,891 | +0.05% | 1.8천 |
| 2026.10.06 | ₩28,038 | ₩28,038 | ₩27,891 | ₩27,998 | -0.14% | 8.2천 |
| 2026.10.05 | ₩27,837 | ₩27,864 | ₩27,663 | ₩27,824 | -0.05% | 7.8천 |
| 2026.10.02 | ₩27,931 | ₩27,931 | ₩27,716 | ₩27,850 | -0.29% | 3.7천 |
| 2026.10.01 | ₩27,971 | ₩27,971 | ₩27,797 | ₩27,837 | -0.48% | 7.3천 |
| 2026.09.30 | ₩28,306 | ₩28,347 | ₩28,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,119 |
| -0.66% |
| 1.2만 |
| 2026.09.29 | ₩28,172 | ₩28,293 | ₩28,078 | ₩28,186 | +0.05% | 8.5천 |
|---|
| 2026.09.28 | ₩28,239 | ₩28,239 | ₩28,052 | ₩28,132 | -0.38% | 6.5천 |
|---|
| 2026.09.25 | ₩28,333 | ₩28,387 | ₩28,105 | ₩28,253 | -0.28% | 7.9만 |
|---|
| 2026.09.24 | ₩28,320 | ₩28,454 | ₩28,266 | ₩28,293 | -0.09% | 8.8천 |
|---|
| 2026.09.23 | ₩28,548 | ₩28,548 | ₩28,360 | ₩28,414 | -0.47% | 3.8천 |
|---|
| 2026.09.22 | ₩28,682 | ₩28,695 | ₩28,601 | ₩28,695 | +0.05% | 3.3만 |
|---|
| 2026.09.21 | ₩28,628 | ₩28,695 | ₩28,588 | ₩28,695 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩28,588 | ₩28,642 | ₩28,588 | ₩28,601 | +0.05% | 600 |
|---|
| 2026.09.17 | ₩28,682 | ₩28,722 | ₩28,628 | ₩28,655 | -0.09% | 4.4만 |
|---|
| 2026.09.16 | ₩28,709 | ₩28,789 | ₩28,508 | ₩28,695 | -0.05% | 7.6천 |
|---|
| 2026.09.15 | ₩28,642 | ₩28,655 | ₩28,508 | ₩28,601 | -0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩28,695 | ₩28,709 | ₩28,628 | ₩28,655 | -0.14% | 2.9천 |
|---|
| 2026.09.11 | ₩28,803 | ₩28,803 | ₩28,695 | ₩28,735 | -0.23% | 5.7만 |
|---|
| 2026.09.10 | ₩28,803 | ₩28,803 | ₩28,749 | ₩28,762 | -0.14% | 3.1천 |
|---|
| 2026.09.09 | ₩28,896 | ₩28,950 | ₩28,749 | ₩28,896 | 0.00% | 5.6천 |
|---|
| 2026.09.08 | ₩28,896 | ₩29,151 | ₩28,896 | ₩28,937 | +0.14% | 8천 |
|---|
| 2026.09.04 | ₩28,950 | ₩28,950 | ₩28,843 | ₩28,937 | -0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩28,963 | ₩28,977 | ₩28,843 | ₩28,977 | +0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,843 | ₩28,896 | ₩28,843 | ₩28,896 | +0.19% | 6.4천 |
|---|
| 2026.09.01 | ₩28,937 | ₩28,937 | ₩28,883 | ₩28,883 | -0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩29,124 | ₩29,191 | ₩29,057 | ₩29,111 | -0.05% | 8.6천 |
|---|
| 2026.08.28 | ₩29,138 | ₩29,138 | ₩29,044 | ₩29,098 | -0.14% | 2.1천 |
|---|
| 2026.08.27 | ₩29,124 | ₩29,218 | ₩29,124 | ₩29,165 | +0.14% | 5.4천 |
|---|
| 2026.08.26 | ₩29,191 | ₩29,232 | ₩29,111 | ₩29,124 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩29,138 | ₩29,165 | ₩29,138 | ₩29,165 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩29,205 | ₩29,285 | ₩29,151 | ₩29,178 | -0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩29,165 | ₩29,218 | ₩29,111 | ₩29,178 | +0.05% | 6.5천 |
|---|
| 2026.08.20 | ₩29,124 | ₩29,124 | ₩29,030 | ₩29,071 | -0.18% | 8.4천 |
|---|
| 2026.08.19 | ₩29,151 | ₩29,178 | ₩28,990 | ₩29,138 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩28,990 | ₩29,017 | ₩28,977 | ₩29,017 | +0.09% | 900 |
|---|
| 2026.08.17 | ₩29,030 | ₩29,138 | ₩28,990 | ₩28,990 | -0.14% | 4.1천 |
|---|
| 2026.08.14 | ₩29,124 | ₩29,124 | ₩29,004 | ₩29,071 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩29,044 | ₩29,084 | ₩29,004 | ₩29,084 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩29,057 | ₩29,057 | ₩28,950 | ₩29,004 | -0.18% | 1.8천 |
|---|
| 2026.08.11 | ₩28,977 | ₩29,071 | ₩28,883 | ₩29,004 | +0.09% | 2.8천 |
|---|
| 2026.08.10 | ₩29,084 | ₩29,084 | ₩28,923 | ₩29,004 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩29,084 | ₩29,084 | ₩29,004 | ₩29,071 | -0.05% | 2.2천 |
|---|
| 2026.08.06 | ₩29,030 | ₩29,030 | ₩28,950 | ₩28,963 | -0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩28,963 | ₩29,030 | ₩28,963 | ₩29,004 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩29,004 | ₩29,004 | ₩28,883 | ₩28,950 | -0.18% | 4.7천 |
|---|
| 2026.08.03 | ₩28,883 | ₩28,910 | ₩28,829 | ₩28,870 | -0.05% | 6천 |
|---|
| 2026.07.31 | ₩28,950 | ₩29,030 | ₩28,923 | ₩29,004 | +0.19% | 5천 |
|---|
| 2026.07.30 | ₩28,896 | ₩28,937 | ₩28,883 | ₩28,937 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩28,789 | ₩28,896 | ₩28,722 | ₩28,803 | +0.05% | 5천 |
|---|
| 2026.07.28 | ₩28,749 | ₩28,856 | ₩28,655 | ₩28,803 | +0.19% | 5.5천 |
|---|
| 2026.07.27 | ₩28,829 | ₩28,896 | ₩28,709 | ₩28,829 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩28,735 | ₩28,829 | ₩28,722 | ₩28,776 | +0.14% | 5.9만 |
|---|
| 2026.07.23 | ₩28,722 | ₩28,843 | ₩28,655 | ₩28,762 | +0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩28,950 | ₩28,950 | ₩28,883 | ₩28,883 | -0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩28,910 | ₩28,910 | ₩28,856 | ₩28,896 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩29,004 | ₩29,004 | ₩28,883 | ₩28,910 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩28,950 | ₩29,004 | ₩28,896 | ₩28,990 | +0.14% | 4.8천 |
|---|
| 2026.07.16 | ₩29,111 | ₩29,111 | ₩28,950 | ₩28,977 | -0.46% | 7.3천 |
|---|
| 2026.07.15 | ₩28,950 | ₩29,017 | ₩28,950 | ₩29,017 | +0.23% | 2.1천 |
|---|
| 2026.07.14 | ₩29,030 | ₩29,030 | ₩28,910 | ₩28,950 | -0.28% | 2.7만 |
|---|
| 2026.07.13 | ₩28,937 | ₩28,963 | ₩28,816 | ₩28,816 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩28,990 | ₩29,017 | ₩28,990 | ₩28,990 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩29,004 | ₩29,030 | ₩28,963 | ₩28,990 | -0.05% | 1.2천 |
|---|
| 2026.07.08 | ₩28,910 | ₩28,977 | ₩28,896 | ₩28,963 | +0.19% | 2.4천 |
|---|
| 2026.07.07 | ₩29,098 | ₩29,098 | ₩28,843 | ₩28,977 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩29,017 | ₩29,057 | ₩28,977 | ₩29,044 | +0.09% | 8.2천 |
|---|
| 2026.07.02 | ₩29,044 | ₩29,044 | ₩28,923 | ₩29,004 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩28,896 | ₩28,963 | ₩28,870 | ₩28,910 | +0.05% | 8.4천 |
|---|
| 2026.06.30 | ₩29,084 | ₩29,138 | ₩29,030 | ₩29,044 | -0.14% | 5.2천 |
|---|
| 2026.06.29 | ₩29,111 | ₩29,151 | ₩29,057 | ₩29,151 | +0.14% | 3천 |
|---|
| 2026.06.26 | ₩29,004 | ₩29,071 | ₩29,004 | ₩29,017 | +0.05% | 7.6천 |
|---|
| 2026.06.25 | ₩29,071 | ₩29,165 | ₩29,004 | ₩29,017 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩28,977 | ₩29,017 | ₩28,937 | ₩28,977 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩29,057 | ₩29,124 | ₩28,990 | ₩28,990 | -0.23% | 2.4천 |
|---|
| 2026.06.22 | ₩29,084 | ₩29,191 | ₩29,030 | ₩29,044 | -0.14% | 7.7천 |
|---|
| 2026.06.18 | ₩29,178 | ₩29,245 | ₩29,057 | ₩29,124 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩29,191 | ₩29,312 | ₩29,044 | ₩29,124 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩29,258 | ₩29,299 | ₩29,098 | ₩29,272 | +0.05% | 7.8천 |
|---|
| 2026.06.15 | ₩29,312 | ₩29,352 | ₩29,124 | ₩29,285 | -0.09% | 5.2만 |
|---|
| 2026.06.12 | ₩29,165 | ₩29,232 | ₩29,124 | ₩29,205 | +0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,896 | ₩29,218 | ₩28,896 | ₩29,218 | +1.11% | 2천 |
|---|
| 2026.06.10 | ₩29,165 | ₩29,165 | ₩28,990 | ₩29,044 | -0.41% | 5.1천 |
|---|
| 2026.06.09 | ₩29,138 | ₩29,151 | ₩29,030 | ₩29,084 | -0.18% | 3천 |
|---|
| 2026.06.08 | ₩29,084 | ₩29,138 | ₩29,017 | ₩29,030 | -0.18% | 1.3만 |
|---|
| 2026.06.05 | ₩29,124 | ₩29,124 | ₩28,977 | ₩28,990 | -0.46% | 5.5천 |
|---|
| 2026.06.04 | ₩29,272 | ₩29,272 | ₩29,151 | ₩29,191 | -0.27% | 5.9천 |
|---|
| 2026.06.03 | ₩29,178 | ₩29,178 | ₩29,098 | ₩29,138 | -0.14% | 6.1천 |
|---|
| 2026.06.02 | ₩29,258 | ₩29,272 | ₩29,165 | ₩29,218 | -0.14% | 5.6천 |
|---|
| 2026.06.01 | ₩29,165 | ₩29,232 | ₩29,098 | ₩29,205 | +0.14% | 3.4천 |
|---|
| 2026.05.29 | ₩29,312 | ₩29,393 | ₩29,312 | ₩29,393 | +0.27% | 3.5천 |
|---|
| 2026.05.28 | ₩29,272 | ₩29,299 | ₩29,272 | ₩29,272 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩29,285 | ₩29,312 | ₩29,245 | ₩29,299 | +0.05% | 1.7천 |
|---|
| 2026.05.26 | ₩29,205 | ₩29,299 | ₩29,205 | ₩29,299 | +0.32% | 2.9천 |
|---|
| 2026.05.22 | ₩29,124 | ₩29,165 | ₩29,111 | ₩29,138 | +0.05% | 6.5만 |
|---|
| 2026.05.21 | ₩29,151 | ₩29,191 | ₩29,071 | ₩29,178 | +0.09% | 2.7만 |
|---|
| 2026.05.20 | ₩28,977 | ₩29,191 | ₩28,977 | ₩29,165 | +0.65% | 2.8천 |
|---|
| 2026.05.19 | ₩29,138 | ₩29,138 | ₩29,044 | ₩29,071 | -0.23% | 6.5만 |
|---|
| 2026.05.18 | ₩29,178 | ₩29,218 | ₩29,138 | ₩29,178 | 0.00% | 3.2천 |
|---|
| 2026.05.15 | ₩29,165 | ₩29,191 | ₩29,111 | ₩29,138 | -0.09% | 1.4만 |
|---|
| 2026.05.14 | ₩29,339 | ₩29,339 | ₩29,272 | ₩29,285 | -0.18% | 6천 |
|---|
| 2026.05.13 | ₩29,232 | ₩29,339 | ₩29,232 | ₩29,325 | +0.32% | 3.3천 |
|---|
| 2026.05.12 | ₩29,339 | ₩29,352 | ₩29,258 | ₩29,339 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩29,379 | ₩29,433 | ₩29,352 | ₩29,393 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩29,366 | ₩29,433 | ₩29,352 | ₩29,406 | +0.14% | 4.7천 |
|---|
| 2026.05.07 | ₩29,433 | ₩29,433 | ₩29,272 | ₩29,299 | -0.46% | 9.5천 |
|---|
| 2026.05.06 | ₩29,406 | ₩29,406 | ₩28,990 | ₩29,379 | -0.09% | 37.2만 |
|---|
| 2026.05.05 | ₩29,178 | ₩29,272 | ₩29,165 | ₩29,232 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩29,285 | ₩29,285 | ₩29,111 | ₩29,165 | -0.41% | 4.2천 |
|---|
| 2026.05.01 | ₩29,352 | ₩29,406 | ₩29,245 | ₩29,258 | -0.32% | 8.9천 |
|---|
| 2026.04.30 | ₩29,299 | ₩29,513 | ₩29,232 | ₩29,406 | +0.37% | 2.2만 |
|---|
| 2026.04.29 | ₩29,285 | ₩29,312 | ₩29,245 | ₩29,258 | -0.09% | 2.2천 |
|---|
| 2026.04.28 | ₩29,299 | ₩29,433 | ₩29,299 | ₩29,339 | +0.14% | 4.4천 |
|---|
| 2026.04.27 | ₩29,419 | ₩29,473 | ₩29,339 | ₩29,352 | -0.23% | 8.1천 |
|---|
| 2026.04.24 | ₩29,299 | ₩29,406 | ₩29,285 | ₩29,366 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩29,393 | ₩29,419 | ₩29,191 | ₩29,299 | -0.32% | 1.2만 |
|---|
| 2026.04.22 | ₩29,379 | ₩29,433 | ₩29,285 | ₩29,379 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩29,393 | ₩29,527 | ₩29,339 | ₩29,339 | -0.18% | 3.6천 |
|---|
| 2026.04.20 | ₩29,419 | ₩29,527 | ₩29,419 | ₩29,460 | +0.14% | 4.8천 |
|---|
| 2026.04.17 | ₩29,500 | ₩29,594 | ₩29,419 | ₩29,473 | -0.09% | 1.6만 |
|---|
| 2026.04.16 | ₩29,393 | ₩29,419 | ₩29,299 | ₩29,352 | -0.14% | 3.4천 |
|---|
| 2026.04.15 | ₩29,500 | ₩29,500 | ₩29,218 | ₩29,339 | -0.55% | 7.4천 |
|---|
| 2026.04.14 | ₩29,406 | ₩29,433 | ₩29,312 | ₩29,379 | -0.09% | 8.3천 |
|---|
| 2026.04.13 | ₩29,084 | ₩29,285 | ₩29,084 | ₩29,285 | +0.69% | 6.3천 |
|---|
| 2026.04.10 | ₩29,245 | ₩29,245 | ₩29,084 | ₩29,151 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩29,044 | ₩29,191 | ₩29,004 | ₩29,138 | +0.32% | 6.8천 |
|---|
| 2026.04.08 | ₩29,151 | ₩29,151 | ₩29,004 | ₩29,098 | -0.18% | 1.4만 |
|---|
| 2026.04.07 | ₩28,735 | ₩28,789 | ₩28,561 | ₩28,789 | +0.19% | 15.7만 |
|---|
| 2026.04.06 | ₩28,762 | ₩28,762 | ₩28,668 | ₩28,735 | -0.09% | 2.7천 |
|---|
| 2026.04.02 | ₩28,534 | ₩28,749 | ₩28,521 | ₩28,668 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩28,695 | ₩28,789 | ₩28,682 | ₩28,709 | +0.05% | 2.2천 |
|---|
| 2026.03.31 | ₩28,695 | ₩28,816 | ₩28,615 | ₩28,762 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩28,508 | ₩28,508 | ₩28,414 | ₩28,440 | -0.24% | 6.1천 |
|---|
| 2026.03.27 | ₩28,534 | ₩28,601 | ₩28,400 | ₩28,494 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩28,749 | ₩28,789 | ₩28,481 | ₩28,615 | -0.47% | 9.4천 |
|---|
| 2026.03.25 | ₩28,816 | ₩28,896 | ₩28,682 | ₩28,896 | +0.28% | 9.8천 |
|---|
| 2026.03.24 | ₩28,682 | ₩28,762 | ₩28,682 | ₩28,762 | +0.28% | 4.8천 |
|---|
| 2026.03.23 | ₩28,735 | ₩28,856 | ₩28,642 | ₩28,803 | +0.23% | 1.5만 |
|---|
| 2026.03.20 | ₩28,762 | ₩28,776 | ₩28,521 | ₩28,615 | -0.51% | 9천 |
|---|
| 2026.03.19 | ₩28,695 | ₩28,910 | ₩28,615 | ₩28,910 | +0.75% | 1.7만 |
|---|
| 2026.03.18 | ₩28,856 | ₩28,937 | ₩28,789 | ₩28,803 | -0.19% | 4.9천 |
|---|
| 2026.03.17 | ₩28,776 | ₩28,977 | ₩28,776 | ₩28,896 | +0.42% | 5.1천 |
|---|
| 2026.03.16 | ₩28,829 | ₩29,030 | ₩28,762 | ₩28,803 | -0.09% | 13.8만 |
|---|
| 2026.03.13 | ₩28,829 | ₩28,856 | ₩28,628 | ₩28,709 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩28,950 | ₩28,963 | ₩28,883 | ₩28,883 | -0.23% | 10.2만 |
|---|
| 2026.03.11 | ₩29,218 | ₩29,218 | ₩29,071 | ₩29,098 | -0.41% | 1.4천 |
|---|
| 2026.03.10 | ₩29,205 | ₩29,339 | ₩28,883 | ₩29,178 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩29,017 | ₩29,151 | ₩28,843 | ₩29,151 | +0.46% | 3.8만 |
|---|
| 2026.03.06 | ₩29,044 | ₩29,312 | ₩29,044 | ₩29,178 | +0.46% | 4만 |
|---|
| 2026.03.05 | ₩29,299 | ₩29,500 | ₩29,191 | ₩29,312 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩29,393 | ₩29,500 | ₩29,339 | ₩29,406 | +0.05% | 8.1만 |
|---|
| 2026.03.03 | ₩29,245 | ₩29,366 | ₩29,138 | ₩29,325 | +0.28% | 4.1만 |
|---|
| 2026.03.02 | ₩29,500 | ₩29,500 | ₩29,393 | ₩29,433 | -0.23% | 6.5만 |
|---|
| 2026.02.27 | ₩29,808 | ₩29,862 | ₩29,781 | ₩29,835 | +0.09% | 9.2천 |
|---|
| 2026.02.26 | ₩29,862 | ₩29,889 | ₩29,741 | ₩29,808 | -0.18% | 3만 |
|---|
| 2026.02.25 | ₩29,808 | ₩29,929 | ₩29,728 | ₩29,835 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩29,781 | ₩29,822 | ₩29,701 | ₩29,781 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩29,848 | ₩29,848 | ₩29,755 | ₩29,781 | -0.22% | 6.2천 |
|---|
| 2026.02.20 | ₩29,701 | ₩29,848 | ₩29,527 | ₩29,808 | +0.36% | 2만 |
|---|
| 2026.02.19 | ₩29,688 | ₩29,902 | ₩29,647 | ₩29,674 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩29,768 | ₩29,915 | ₩29,741 | ₩29,795 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩29,795 | ₩29,942 | ₩29,701 | ₩29,714 | -0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩29,822 | ₩29,835 | ₩29,781 | ₩29,795 | -0.09% | 2.6천 |
|---|
| 2026.02.12 | ₩29,862 | ₩29,956 | ₩29,781 | ₩29,781 | -0.27% | 5.5천 |
|---|
| 2026.02.11 | ₩29,795 | ₩29,875 | ₩29,714 | ₩29,822 | +0.09% | 1.9만 |
|---|
| 2026.02.10 | ₩29,875 | ₩29,996 | ₩29,835 | ₩29,889 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩29,808 | ₩29,956 | ₩29,808 | ₩29,942 | +0.45% | 2.7만 |
|---|
| 2026.02.06 | ₩29,714 | ₩29,848 | ₩29,701 | ₩29,781 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩29,728 | ₩29,755 | ₩29,647 | ₩29,647 | -0.27% | 6.6천 |
|---|
| 2026.02.04 | ₩29,728 | ₩29,755 | ₩29,674 | ₩29,741 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩29,781 | ₩29,781 | ₩29,567 | ₩29,701 | -0.27% | 7.2천 |
|---|
| 2026.02.02 | ₩29,768 | ₩29,835 | ₩29,647 | ₩29,755 | -0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩29,983 | ₩29,983 | ₩29,862 | ₩29,889 | -0.31% | 2.3만 |
|---|
| 2026.01.29 | ₩29,996 | ₩30,076 | ₩29,889 | ₩29,996 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩29,996 | ₩30,036 | ₩29,942 | ₩29,942 | -0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩29,983 | ₩30,170 | ₩29,929 | ₩30,117 | +0.45% | 6.4만 |
|---|
| 2026.01.26 | ₩29,848 | ₩29,983 | ₩29,835 | ₩29,956 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩29,728 | ₩29,875 | ₩29,688 | ₩29,862 | +0.45% | 1.4만 |
|---|
| 2026.01.22 | ₩29,795 | ₩29,795 | ₩29,594 | ₩29,741 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩29,647 | ₩29,688 | ₩29,594 | ₩29,674 | +0.09% | 1.2만 |
|---|
| 2026.01.20 | ₩29,567 | ₩29,701 | ₩29,513 | ₩29,580 | +0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,553 | ₩29,567 | ₩29,513 | ₩29,540 | -0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩29,500 | ₩29,607 | ₩29,473 | ₩29,567 | +0.23% | 1.9만 |
|---|
| 2026.01.14 | ₩29,460 | ₩29,701 | ₩29,460 | ₩29,661 | +0.68% | 4.7만 |
|---|
| 2026.01.13 | ₩29,822 | ₩29,822 | ₩29,486 | ₩29,567 | -0.85% | 1.5만 |
|---|
| 2026.01.12 | ₩29,620 | ₩29,620 | ₩29,527 | ₩29,594 | -0.09% | 2.5만 |
|---|
| 2026.01.09 | ₩29,486 | ₩29,540 | ₩29,486 | ₩29,527 | +0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩29,513 | ₩29,527 | ₩29,446 | ₩29,486 | -0.09% | 7.5천 |
|---|
| 2026.01.07 | ₩29,486 | ₩29,674 | ₩29,486 | ₩29,553 | +0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩29,540 | ₩29,567 | ₩29,460 | ₩29,553 | +0.05% | 7천 |
|---|
| 2026.01.05 | ₩29,500 | ₩29,620 | ₩29,366 | ₩29,513 | +0.05% | 5.8만 |
|---|
| 2026.01.02 | ₩29,460 | ₩29,513 | ₩29,419 | ₩29,486 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,500 | ₩29,620 | ₩29,446 | ₩29,500 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩29,553 | ₩29,580 | ₩29,460 | ₩29,513 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩29,594 | ₩29,634 | ₩29,513 | ₩29,567 | -0.09% | 5.8천 |
|---|
| 2025.12.26 | ₩29,768 | ₩29,781 | ₩29,661 | ₩29,755 | -0.05% | 7.8천 |
|---|
| 2025.12.24 | ₩29,728 | ₩29,741 | ₩29,688 | ₩29,688 | -0.14% | 700 |
|---|
| 2025.12.23 | ₩29,647 | ₩29,755 | ₩29,634 | ₩29,755 | +0.36% | 1.6만 |
|---|
| 2025.12.22 | ₩29,553 | ₩29,647 | ₩29,553 | ₩29,607 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩29,567 | ₩29,580 | ₩29,500 | ₩29,553 | -0.05% | 1.1만 |
|---|
| 2025.12.18 | ₩29,513 | ₩29,594 | ₩29,486 | ₩29,486 | -0.09% | 2.5만 |
|---|
| 2025.12.17 | ₩29,540 | ₩29,553 | ₩29,460 | ₩29,460 | -0.27% | 8.5천 |
|---|
| 2025.12.16 | ₩29,540 | ₩29,553 | ₩29,460 | ₩29,473 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩29,540 | ₩29,620 | ₩29,433 | ₩29,527 | -0.05% | 1만 |
|---|
| 2025.12.12 | ₩29,607 | ₩29,607 | ₩29,406 | ₩29,473 | -0.45% | 1.2만 |
|---|
| 2025.12.11 | ₩29,460 | ₩29,540 | ₩29,419 | ₩29,500 | +0.14% | 8.8천 |
|---|
| 2025.12.10 | ₩29,299 | ₩29,473 | ₩29,299 | ₩29,460 | +0.55% | 9.9만 |
|---|
| 2025.12.09 | ₩29,352 | ₩29,419 | ₩29,299 | ₩29,312 | -0.14% | 1.6만 |
|---|
| 2025.12.08 | ₩29,446 | ₩29,446 | ₩29,339 | ₩29,339 | -0.36% | 6.1천 |
|---|
| 2025.12.05 | ₩29,419 | ₩29,486 | ₩29,393 | ₩29,446 | +0.09% | 5.1천 |
|---|
| 2025.12.04 | ₩29,433 | ₩29,473 | ₩29,366 | ₩29,366 | -0.23% | 8.3천 |
|---|
| 2025.12.03 | ₩29,406 | ₩29,500 | ₩29,379 | ₩29,393 | -0.05% | 1.2만 |
|---|
| 2025.12.02 | ₩29,325 | ₩29,419 | ₩29,272 | ₩29,312 | -0.05% | 1.3만 |
|---|
| 2025.12.01 | ₩29,312 | ₩29,500 | ₩29,245 | ₩29,285 | -0.09% | 8.4만 |
|---|
| 2025.11.28 | ₩29,272 | ₩29,366 | ₩29,232 | ₩29,312 | +0.14% | 7.2천 |
|---|
| 2025.11.26 | ₩29,339 | ₩29,527 | ₩29,339 | ₩29,419 | +0.27% | 1.2만 |
|---|
| 2025.11.25 | ₩29,245 | ₩29,540 | ₩29,245 | ₩29,312 | +0.23% | 8만 |
|---|
| 2025.11.24 | ₩29,165 | ₩29,393 | ₩29,165 | ₩29,299 | +0.46% | 9.8천 |
|---|
| 2025.11.21 | ₩29,165 | ₩29,258 | ₩29,138 | ₩29,218 | +0.18% | 3.1천 |
|---|
| 2025.11.20 | ₩29,205 | ₩29,460 | ₩29,165 | ₩29,191 | -0.05% | 1.2만 |
|---|
| 2025.11.19 | ₩29,232 | ₩29,339 | ₩29,165 | ₩29,165 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩29,044 | ₩29,299 | ₩29,044 | ₩29,285 | +0.83% | 7.1만 |
|---|
| 2025.11.17 | ₩29,245 | ₩29,352 | ₩29,232 | ₩29,245 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩29,352 | ₩29,352 | ₩29,285 | ₩29,352 | 0.00% | 3.9천 |
|---|
| 2025.11.13 | ₩29,339 | ₩29,594 | ₩29,312 | ₩29,352 | +0.05% | 3.4만 |
|---|
| 2025.11.12 | ₩29,312 | ₩29,513 | ₩29,312 | ₩29,366 | +0.18% | 6.9만 |
|---|
| 2025.11.11 | ₩29,366 | ₩29,500 | ₩29,366 | ₩29,433 | +0.23% | 7.2만 |
|---|
| 2025.11.10 | ₩29,218 | ₩29,433 | ₩29,218 | ₩29,312 | +0.32% | 4.4만 |
|---|
| 2025.11.07 | ₩29,178 | ₩29,312 | ₩29,165 | ₩29,165 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,151 | ₩29,339 | ₩29,138 | ₩29,218 | +0.23% | 2.6만 |
|---|
| 2025.11.05 | ₩29,339 | ₩29,339 | ₩29,111 | ₩29,138 | -0.69% | 7.7만 |
|---|
| 2025.11.04 | ₩29,232 | ₩29,285 | ₩29,178 | ₩29,205 | -0.09% | 6.2천 |
|---|
| 2025.11.03 | ₩29,500 | ₩29,500 | ₩29,232 | ₩29,299 | -0.68% | 4.7만 |
|---|
| 2025.10.31 | ₩29,460 | ₩29,607 | ₩29,406 | ₩29,486 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩29,433 | ₩29,527 | ₩29,419 | ₩29,500 | +0.23% | 1만 |
|---|
| 2025.10.29 | ₩29,674 | ₩29,701 | ₩29,553 | ₩29,553 | -0.41% | 3.4천 |
|---|
| 2025.10.28 | ₩29,567 | ₩29,714 | ₩29,567 | ₩29,661 | +0.32% | 4.6천 |
|---|
| 2025.10.27 | ₩29,580 | ₩29,728 | ₩29,567 | ₩29,647 | +0.23% | 4.1천 |
|---|
| 2025.10.24 | ₩29,460 | ₩29,661 | ₩29,460 | ₩29,527 | +0.23% | 9.6천 |
|---|
| 2025.10.23 | ₩29,379 | ₩29,486 | ₩29,379 | ₩29,433 | +0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩29,500 | ₩29,594 | ₩29,406 | ₩29,446 | -0.18% | 1만 |
|---|
| 2025.10.21 | ₩29,553 | ₩29,647 | ₩29,433 | ₩29,473 | -0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩29,500 | ₩29,553 | ₩29,460 | ₩29,500 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩29,433 | ₩29,527 | ₩29,406 | ₩29,446 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩29,393 | ₩29,540 | ₩29,393 | ₩29,513 | +0.41% | 12.6만 |
|---|
| 2025.10.15 | ₩29,433 | ₩29,446 | ₩29,393 | ₩29,419 | -0.05% | 5.3천 |
|---|
| 2025.10.14 | ₩29,245 | ₩29,312 | ₩29,191 | ₩29,312 | +0.23% | 5.8천 |
|---|
| 2025.10.13 | ₩29,258 | ₩29,285 | ₩29,191 | ₩29,245 | -0.05% | 7.5만 |
|---|
| 2025.10.10 | ₩29,232 | ₩29,325 | ₩29,205 | ₩29,218 | -0.05% | 9.9천 |
|---|