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 | ₩27,799 | ₩27,839 | ₩27,799 | ₩27,812 | +0.05% | 1.5천 |
| 2026.10.08 | ₩27,812 | ₩27,812 | ₩27,745 | ₩27,799 | -0.05% | 1.1천 |
| 2026.10.07 | ₩27,785 | ₩27,799 | ₩27,759 | ₩27,799 | +0.05% | 1.8천 |
| 2026.10.06 | ₩27,946 | ₩27,946 | ₩27,799 | ₩27,906 | -0.14% | 8.2천 |
| 2026.10.05 | ₩27,745 | ₩27,772 | ₩27,572 | ₩27,732 | -0.05% | 7.8천 |
| 2026.10.02 | ₩27,839 | ₩27,839 | ₩27,625 | ₩27,759 | -0.29% | 3.7천 |
| 2026.10.01 | ₩27,879 | ₩27,879 | ₩27,705 | ₩27,745 | -0.48% | 7.3천 |
| 2026.09.30 | ₩28,213 | ₩28,253 | ₩28,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,026 |
| -0.66% |
| 1.2만 |
| 2026.09.29 | ₩28,079 | ₩28,200 | ₩27,986 | ₩28,093 | +0.05% | 8.5천 |
|---|
| 2026.09.28 | ₩28,146 | ₩28,146 | ₩27,959 | ₩28,039 | -0.38% | 6.5천 |
|---|
| 2026.09.25 | ₩28,240 | ₩28,293 | ₩28,013 | ₩28,160 | -0.28% | 7.9만 |
|---|
| 2026.09.24 | ₩28,226 | ₩28,360 | ₩28,173 | ₩28,200 | -0.09% | 8.8천 |
|---|
| 2026.09.23 | ₩28,454 | ₩28,454 | ₩28,267 | ₩28,320 | -0.47% | 3.8천 |
|---|
| 2026.09.22 | ₩28,587 | ₩28,601 | ₩28,507 | ₩28,601 | +0.05% | 3.3만 |
|---|
| 2026.09.21 | ₩28,534 | ₩28,601 | ₩28,494 | ₩28,601 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩28,494 | ₩28,547 | ₩28,494 | ₩28,507 | +0.05% | 600 |
|---|
| 2026.09.17 | ₩28,587 | ₩28,627 | ₩28,534 | ₩28,561 | -0.09% | 4.4만 |
|---|
| 2026.09.16 | ₩28,614 | ₩28,694 | ₩28,414 | ₩28,601 | -0.05% | 7.6천 |
|---|
| 2026.09.15 | ₩28,547 | ₩28,561 | ₩28,414 | ₩28,507 | -0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩28,601 | ₩28,614 | ₩28,534 | ₩28,561 | -0.14% | 2.9천 |
|---|
| 2026.09.11 | ₩28,708 | ₩28,708 | ₩28,601 | ₩28,641 | -0.23% | 5.7만 |
|---|
| 2026.09.10 | ₩28,708 | ₩28,708 | ₩28,654 | ₩28,667 | -0.14% | 3.1천 |
|---|
| 2026.09.09 | ₩28,801 | ₩28,855 | ₩28,654 | ₩28,801 | 0.00% | 5.6천 |
|---|
| 2026.09.08 | ₩28,801 | ₩29,055 | ₩28,801 | ₩28,841 | +0.14% | 8천 |
|---|
| 2026.09.04 | ₩28,855 | ₩28,855 | ₩28,748 | ₩28,841 | -0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩28,868 | ₩28,881 | ₩28,748 | ₩28,881 | +0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,748 | ₩28,801 | ₩28,748 | ₩28,801 | +0.19% | 6.4천 |
|---|
| 2026.09.01 | ₩28,841 | ₩28,841 | ₩28,788 | ₩28,788 | -0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩29,028 | ₩29,095 | ₩28,962 | ₩29,015 | -0.05% | 8.6천 |
|---|
| 2026.08.28 | ₩29,042 | ₩29,042 | ₩28,948 | ₩29,002 | -0.14% | 2.1천 |
|---|
| 2026.08.27 | ₩29,028 | ₩29,122 | ₩29,028 | ₩29,068 | +0.14% | 5.4천 |
|---|
| 2026.08.26 | ₩29,095 | ₩29,135 | ₩29,015 | ₩29,028 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩29,042 | ₩29,068 | ₩29,042 | ₩29,068 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩29,109 | ₩29,189 | ₩29,055 | ₩29,082 | -0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩29,068 | ₩29,122 | ₩29,015 | ₩29,082 | +0.05% | 6.5천 |
|---|
| 2026.08.20 | ₩29,028 | ₩29,028 | ₩28,935 | ₩28,975 | -0.18% | 8.4천 |
|---|
| 2026.08.19 | ₩29,055 | ₩29,082 | ₩28,895 | ₩29,042 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩28,895 | ₩28,921 | ₩28,881 | ₩28,921 | +0.09% | 900 |
|---|
| 2026.08.17 | ₩28,935 | ₩29,042 | ₩28,895 | ₩28,895 | -0.14% | 4.1천 |
|---|
| 2026.08.14 | ₩29,028 | ₩29,028 | ₩28,908 | ₩28,975 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩28,948 | ₩28,988 | ₩28,908 | ₩28,988 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩28,962 | ₩28,962 | ₩28,855 | ₩28,908 | -0.18% | 1.8천 |
|---|
| 2026.08.11 | ₩28,881 | ₩28,975 | ₩28,788 | ₩28,908 | +0.09% | 2.8천 |
|---|
| 2026.08.10 | ₩28,988 | ₩28,988 | ₩28,828 | ₩28,908 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩28,988 | ₩28,988 | ₩28,908 | ₩28,975 | -0.05% | 2.2천 |
|---|
| 2026.08.06 | ₩28,935 | ₩28,935 | ₩28,855 | ₩28,868 | -0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩28,868 | ₩28,935 | ₩28,868 | ₩28,908 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩28,908 | ₩28,908 | ₩28,788 | ₩28,855 | -0.18% | 4.7천 |
|---|
| 2026.08.03 | ₩28,788 | ₩28,815 | ₩28,734 | ₩28,774 | -0.05% | 6천 |
|---|
| 2026.07.31 | ₩28,855 | ₩28,935 | ₩28,828 | ₩28,908 | +0.19% | 5천 |
|---|
| 2026.07.30 | ₩28,801 | ₩28,841 | ₩28,788 | ₩28,841 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩28,694 | ₩28,801 | ₩28,627 | ₩28,708 | +0.05% | 5천 |
|---|
| 2026.07.28 | ₩28,654 | ₩28,761 | ₩28,561 | ₩28,708 | +0.19% | 5.5천 |
|---|
| 2026.07.27 | ₩28,734 | ₩28,801 | ₩28,614 | ₩28,734 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩28,641 | ₩28,734 | ₩28,627 | ₩28,681 | +0.14% | 5.9만 |
|---|
| 2026.07.23 | ₩28,627 | ₩28,748 | ₩28,561 | ₩28,667 | +0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩28,855 | ₩28,855 | ₩28,788 | ₩28,788 | -0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩28,815 | ₩28,815 | ₩28,761 | ₩28,801 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩28,908 | ₩28,908 | ₩28,788 | ₩28,815 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩28,855 | ₩28,908 | ₩28,801 | ₩28,895 | +0.14% | 4.8천 |
|---|
| 2026.07.16 | ₩29,015 | ₩29,015 | ₩28,855 | ₩28,881 | -0.46% | 7.3천 |
|---|
| 2026.07.15 | ₩28,855 | ₩28,921 | ₩28,855 | ₩28,921 | +0.23% | 2.1천 |
|---|
| 2026.07.14 | ₩28,935 | ₩28,935 | ₩28,815 | ₩28,855 | -0.28% | 2.7만 |
|---|
| 2026.07.13 | ₩28,841 | ₩28,868 | ₩28,721 | ₩28,721 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩28,895 | ₩28,921 | ₩28,895 | ₩28,895 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩28,908 | ₩28,935 | ₩28,868 | ₩28,895 | -0.05% | 1.2천 |
|---|
| 2026.07.08 | ₩28,815 | ₩28,881 | ₩28,801 | ₩28,868 | +0.19% | 2.4천 |
|---|
| 2026.07.07 | ₩29,002 | ₩29,002 | ₩28,748 | ₩28,881 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩28,921 | ₩28,962 | ₩28,881 | ₩28,948 | +0.09% | 8.2천 |
|---|
| 2026.07.02 | ₩28,948 | ₩28,948 | ₩28,828 | ₩28,908 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩28,801 | ₩28,868 | ₩28,774 | ₩28,815 | +0.05% | 8.4천 |
|---|
| 2026.06.30 | ₩28,988 | ₩29,042 | ₩28,935 | ₩28,948 | -0.14% | 5.2천 |
|---|
| 2026.06.29 | ₩29,015 | ₩29,055 | ₩28,962 | ₩29,055 | +0.14% | 3천 |
|---|
| 2026.06.26 | ₩28,908 | ₩28,975 | ₩28,908 | ₩28,921 | +0.05% | 7.6천 |
|---|
| 2026.06.25 | ₩28,975 | ₩29,068 | ₩28,908 | ₩28,921 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩28,881 | ₩28,921 | ₩28,841 | ₩28,881 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩28,962 | ₩29,028 | ₩28,895 | ₩28,895 | -0.23% | 2.4천 |
|---|
| 2026.06.22 | ₩28,988 | ₩29,095 | ₩28,935 | ₩28,948 | -0.14% | 7.7천 |
|---|
| 2026.06.18 | ₩29,082 | ₩29,149 | ₩28,962 | ₩29,028 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩29,095 | ₩29,215 | ₩28,948 | ₩29,028 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩29,162 | ₩29,202 | ₩29,002 | ₩29,175 | +0.05% | 7.8천 |
|---|
| 2026.06.15 | ₩29,215 | ₩29,256 | ₩29,028 | ₩29,189 | -0.09% | 5.2만 |
|---|
| 2026.06.12 | ₩29,068 | ₩29,135 | ₩29,028 | ₩29,109 | +0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,801 | ₩29,122 | ₩28,801 | ₩29,122 | +1.11% | 2천 |
|---|
| 2026.06.10 | ₩29,068 | ₩29,068 | ₩28,895 | ₩28,948 | -0.41% | 5.1천 |
|---|
| 2026.06.09 | ₩29,042 | ₩29,055 | ₩28,935 | ₩28,988 | -0.18% | 3천 |
|---|
| 2026.06.08 | ₩28,988 | ₩29,042 | ₩28,921 | ₩28,935 | -0.18% | 1.3만 |
|---|
| 2026.06.05 | ₩29,028 | ₩29,028 | ₩28,881 | ₩28,895 | -0.46% | 5.5천 |
|---|
| 2026.06.04 | ₩29,175 | ₩29,175 | ₩29,055 | ₩29,095 | -0.27% | 5.9천 |
|---|
| 2026.06.03 | ₩29,082 | ₩29,082 | ₩29,002 | ₩29,042 | -0.14% | 6.1천 |
|---|
| 2026.06.02 | ₩29,162 | ₩29,175 | ₩29,068 | ₩29,122 | -0.14% | 5.6천 |
|---|
| 2026.06.01 | ₩29,068 | ₩29,135 | ₩29,002 | ₩29,109 | +0.14% | 3.4천 |
|---|
| 2026.05.29 | ₩29,215 | ₩29,296 | ₩29,215 | ₩29,296 | +0.27% | 3.5천 |
|---|
| 2026.05.28 | ₩29,175 | ₩29,202 | ₩29,175 | ₩29,175 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩29,189 | ₩29,215 | ₩29,149 | ₩29,202 | +0.05% | 1.7천 |
|---|
| 2026.05.26 | ₩29,109 | ₩29,202 | ₩29,109 | ₩29,202 | +0.32% | 2.9천 |
|---|
| 2026.05.22 | ₩29,028 | ₩29,068 | ₩29,015 | ₩29,042 | +0.05% | 6.5만 |
|---|
| 2026.05.21 | ₩29,055 | ₩29,095 | ₩28,975 | ₩29,082 | +0.09% | 2.7만 |
|---|
| 2026.05.20 | ₩28,881 | ₩29,095 | ₩28,881 | ₩29,068 | +0.65% | 2.8천 |
|---|
| 2026.05.19 | ₩29,042 | ₩29,042 | ₩28,948 | ₩28,975 | -0.23% | 6.5만 |
|---|
| 2026.05.18 | ₩29,082 | ₩29,122 | ₩29,042 | ₩29,082 | 0.00% | 3.2천 |
|---|
| 2026.05.15 | ₩29,068 | ₩29,095 | ₩29,015 | ₩29,042 | -0.09% | 1.4만 |
|---|
| 2026.05.14 | ₩29,242 | ₩29,242 | ₩29,175 | ₩29,189 | -0.18% | 6천 |
|---|
| 2026.05.13 | ₩29,135 | ₩29,242 | ₩29,135 | ₩29,229 | +0.32% | 3.3천 |
|---|
| 2026.05.12 | ₩29,242 | ₩29,256 | ₩29,162 | ₩29,242 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩29,282 | ₩29,336 | ₩29,256 | ₩29,296 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩29,269 | ₩29,336 | ₩29,256 | ₩29,309 | +0.14% | 4.7천 |
|---|
| 2026.05.07 | ₩29,336 | ₩29,336 | ₩29,175 | ₩29,202 | -0.46% | 9.5천 |
|---|
| 2026.05.06 | ₩29,309 | ₩29,309 | ₩28,895 | ₩29,282 | -0.09% | 37.2만 |
|---|
| 2026.05.05 | ₩29,082 | ₩29,175 | ₩29,068 | ₩29,135 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩29,189 | ₩29,189 | ₩29,015 | ₩29,068 | -0.41% | 4.2천 |
|---|
| 2026.05.01 | ₩29,256 | ₩29,309 | ₩29,149 | ₩29,162 | -0.32% | 8.9천 |
|---|
| 2026.04.30 | ₩29,202 | ₩29,416 | ₩29,135 | ₩29,309 | +0.37% | 2.2만 |
|---|
| 2026.04.29 | ₩29,189 | ₩29,215 | ₩29,149 | ₩29,162 | -0.09% | 2.2천 |
|---|
| 2026.04.28 | ₩29,202 | ₩29,336 | ₩29,202 | ₩29,242 | +0.14% | 4.4천 |
|---|
| 2026.04.27 | ₩29,322 | ₩29,376 | ₩29,242 | ₩29,256 | -0.23% | 8.1천 |
|---|
| 2026.04.24 | ₩29,202 | ₩29,309 | ₩29,189 | ₩29,269 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩29,296 | ₩29,322 | ₩29,095 | ₩29,202 | -0.32% | 1.2만 |
|---|
| 2026.04.22 | ₩29,282 | ₩29,336 | ₩29,189 | ₩29,282 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩29,296 | ₩29,429 | ₩29,242 | ₩29,242 | -0.18% | 3.6천 |
|---|
| 2026.04.20 | ₩29,322 | ₩29,429 | ₩29,322 | ₩29,362 | +0.14% | 4.8천 |
|---|
| 2026.04.17 | ₩29,403 | ₩29,496 | ₩29,322 | ₩29,376 | -0.09% | 1.6만 |
|---|
| 2026.04.16 | ₩29,296 | ₩29,322 | ₩29,202 | ₩29,256 | -0.14% | 3.4천 |
|---|
| 2026.04.15 | ₩29,403 | ₩29,403 | ₩29,122 | ₩29,242 | -0.55% | 7.4천 |
|---|
| 2026.04.14 | ₩29,309 | ₩29,336 | ₩29,215 | ₩29,282 | -0.09% | 8.3천 |
|---|
| 2026.04.13 | ₩28,988 | ₩29,189 | ₩28,988 | ₩29,189 | +0.69% | 6.3천 |
|---|
| 2026.04.10 | ₩29,149 | ₩29,149 | ₩28,988 | ₩29,055 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩28,948 | ₩29,095 | ₩28,908 | ₩29,042 | +0.32% | 6.8천 |
|---|
| 2026.04.08 | ₩29,055 | ₩29,055 | ₩28,908 | ₩29,002 | -0.18% | 1.4만 |
|---|
| 2026.04.07 | ₩28,641 | ₩28,694 | ₩28,467 | ₩28,694 | +0.19% | 15.7만 |
|---|
| 2026.04.06 | ₩28,667 | ₩28,667 | ₩28,574 | ₩28,641 | -0.09% | 2.7천 |
|---|
| 2026.04.02 | ₩28,440 | ₩28,654 | ₩28,427 | ₩28,574 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩28,601 | ₩28,694 | ₩28,587 | ₩28,614 | +0.05% | 2.2천 |
|---|
| 2026.03.31 | ₩28,601 | ₩28,721 | ₩28,520 | ₩28,667 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩28,414 | ₩28,414 | ₩28,320 | ₩28,347 | -0.24% | 6.1천 |
|---|
| 2026.03.27 | ₩28,440 | ₩28,507 | ₩28,307 | ₩28,400 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩28,654 | ₩28,694 | ₩28,387 | ₩28,520 | -0.47% | 9.4천 |
|---|
| 2026.03.25 | ₩28,721 | ₩28,801 | ₩28,587 | ₩28,801 | +0.28% | 9.8천 |
|---|
| 2026.03.24 | ₩28,587 | ₩28,667 | ₩28,587 | ₩28,667 | +0.28% | 4.8천 |
|---|
| 2026.03.23 | ₩28,641 | ₩28,761 | ₩28,547 | ₩28,708 | +0.23% | 1.5만 |
|---|
| 2026.03.20 | ₩28,667 | ₩28,681 | ₩28,427 | ₩28,520 | -0.51% | 9천 |
|---|
| 2026.03.19 | ₩28,601 | ₩28,815 | ₩28,520 | ₩28,815 | +0.75% | 1.7만 |
|---|
| 2026.03.18 | ₩28,761 | ₩28,841 | ₩28,694 | ₩28,708 | -0.19% | 4.9천 |
|---|
| 2026.03.17 | ₩28,681 | ₩28,881 | ₩28,681 | ₩28,801 | +0.42% | 5.1천 |
|---|
| 2026.03.16 | ₩28,734 | ₩28,935 | ₩28,667 | ₩28,708 | -0.09% | 13.8만 |
|---|
| 2026.03.13 | ₩28,734 | ₩28,761 | ₩28,534 | ₩28,614 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩28,855 | ₩28,868 | ₩28,788 | ₩28,788 | -0.23% | 10.2만 |
|---|
| 2026.03.11 | ₩29,122 | ₩29,122 | ₩28,975 | ₩29,002 | -0.41% | 1.4천 |
|---|
| 2026.03.10 | ₩29,109 | ₩29,242 | ₩28,788 | ₩29,082 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩28,921 | ₩29,055 | ₩28,748 | ₩29,055 | +0.46% | 3.8만 |
|---|
| 2026.03.06 | ₩28,948 | ₩29,215 | ₩28,948 | ₩29,082 | +0.46% | 4만 |
|---|
| 2026.03.05 | ₩29,202 | ₩29,403 | ₩29,095 | ₩29,215 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩29,296 | ₩29,403 | ₩29,242 | ₩29,309 | +0.05% | 8.1만 |
|---|
| 2026.03.03 | ₩29,149 | ₩29,269 | ₩29,042 | ₩29,229 | +0.28% | 4.1만 |
|---|
| 2026.03.02 | ₩29,403 | ₩29,403 | ₩29,296 | ₩29,336 | -0.23% | 6.5만 |
|---|
| 2026.02.27 | ₩29,710 | ₩29,763 | ₩29,683 | ₩29,737 | +0.09% | 9.2천 |
|---|
| 2026.02.26 | ₩29,763 | ₩29,790 | ₩29,643 | ₩29,710 | -0.18% | 3만 |
|---|
| 2026.02.25 | ₩29,710 | ₩29,830 | ₩29,630 | ₩29,737 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩29,683 | ₩29,723 | ₩29,603 | ₩29,683 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩29,750 | ₩29,750 | ₩29,656 | ₩29,683 | -0.22% | 6.2천 |
|---|
| 2026.02.20 | ₩29,603 | ₩29,750 | ₩29,429 | ₩29,710 | +0.36% | 2만 |
|---|
| 2026.02.19 | ₩29,590 | ₩29,804 | ₩29,550 | ₩29,576 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩29,670 | ₩29,817 | ₩29,643 | ₩29,697 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩29,697 | ₩29,844 | ₩29,603 | ₩29,616 | -0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩29,723 | ₩29,737 | ₩29,683 | ₩29,697 | -0.09% | 2.6천 |
|---|
| 2026.02.12 | ₩29,763 | ₩29,857 | ₩29,683 | ₩29,683 | -0.27% | 5.5천 |
|---|
| 2026.02.11 | ₩29,697 | ₩29,777 | ₩29,616 | ₩29,723 | +0.09% | 1.9만 |
|---|
| 2026.02.10 | ₩29,777 | ₩29,897 | ₩29,737 | ₩29,790 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩29,710 | ₩29,857 | ₩29,710 | ₩29,844 | +0.45% | 2.7만 |
|---|
| 2026.02.06 | ₩29,616 | ₩29,750 | ₩29,603 | ₩29,683 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩29,630 | ₩29,656 | ₩29,550 | ₩29,550 | -0.27% | 6.6천 |
|---|
| 2026.02.04 | ₩29,630 | ₩29,656 | ₩29,576 | ₩29,643 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩29,683 | ₩29,683 | ₩29,469 | ₩29,603 | -0.27% | 7.2천 |
|---|
| 2026.02.02 | ₩29,670 | ₩29,737 | ₩29,550 | ₩29,656 | -0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩29,884 | ₩29,884 | ₩29,763 | ₩29,790 | -0.31% | 2.3만 |
|---|
| 2026.01.29 | ₩29,897 | ₩29,977 | ₩29,790 | ₩29,897 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩29,897 | ₩29,937 | ₩29,844 | ₩29,844 | -0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩29,884 | ₩30,071 | ₩29,830 | ₩30,017 | +0.45% | 6.4만 |
|---|
| 2026.01.26 | ₩29,750 | ₩29,884 | ₩29,737 | ₩29,857 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩29,630 | ₩29,777 | ₩29,590 | ₩29,763 | +0.45% | 1.4만 |
|---|
| 2026.01.22 | ₩29,697 | ₩29,697 | ₩29,496 | ₩29,643 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩29,550 | ₩29,590 | ₩29,496 | ₩29,576 | +0.09% | 1.2만 |
|---|
| 2026.01.20 | ₩29,469 | ₩29,603 | ₩29,416 | ₩29,483 | +0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,456 | ₩29,469 | ₩29,416 | ₩29,443 | -0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩29,403 | ₩29,509 | ₩29,376 | ₩29,469 | +0.23% | 1.9만 |
|---|
| 2026.01.14 | ₩29,362 | ₩29,603 | ₩29,362 | ₩29,563 | +0.68% | 4.7만 |
|---|
| 2026.01.13 | ₩29,723 | ₩29,723 | ₩29,389 | ₩29,469 | -0.85% | 1.5만 |
|---|
| 2026.01.12 | ₩29,523 | ₩29,523 | ₩29,429 | ₩29,496 | -0.09% | 2.5만 |
|---|
| 2026.01.09 | ₩29,389 | ₩29,443 | ₩29,389 | ₩29,429 | +0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩29,416 | ₩29,429 | ₩29,349 | ₩29,389 | -0.09% | 7.5천 |
|---|
| 2026.01.07 | ₩29,389 | ₩29,576 | ₩29,389 | ₩29,456 | +0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩29,443 | ₩29,469 | ₩29,362 | ₩29,456 | +0.05% | 7천 |
|---|
| 2026.01.05 | ₩29,403 | ₩29,523 | ₩29,269 | ₩29,416 | +0.05% | 5.8만 |
|---|
| 2026.01.02 | ₩29,362 | ₩29,416 | ₩29,322 | ₩29,389 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,403 | ₩29,523 | ₩29,349 | ₩29,403 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩29,456 | ₩29,483 | ₩29,362 | ₩29,416 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩29,496 | ₩29,536 | ₩29,416 | ₩29,469 | -0.09% | 5.8천 |
|---|
| 2025.12.26 | ₩29,670 | ₩29,683 | ₩29,563 | ₩29,656 | -0.05% | 7.8천 |
|---|
| 2025.12.24 | ₩29,630 | ₩29,643 | ₩29,590 | ₩29,590 | -0.14% | 700 |
|---|
| 2025.12.23 | ₩29,550 | ₩29,656 | ₩29,536 | ₩29,656 | +0.36% | 1.6만 |
|---|
| 2025.12.22 | ₩29,456 | ₩29,550 | ₩29,456 | ₩29,509 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩29,469 | ₩29,483 | ₩29,403 | ₩29,456 | -0.05% | 1.1만 |
|---|
| 2025.12.18 | ₩29,416 | ₩29,496 | ₩29,389 | ₩29,389 | -0.09% | 2.5만 |
|---|
| 2025.12.17 | ₩29,443 | ₩29,456 | ₩29,362 | ₩29,362 | -0.27% | 8.5천 |
|---|
| 2025.12.16 | ₩29,443 | ₩29,456 | ₩29,362 | ₩29,376 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩29,443 | ₩29,523 | ₩29,336 | ₩29,429 | -0.05% | 1만 |
|---|
| 2025.12.12 | ₩29,509 | ₩29,509 | ₩29,309 | ₩29,376 | -0.45% | 1.2만 |
|---|
| 2025.12.11 | ₩29,362 | ₩29,443 | ₩29,322 | ₩29,403 | +0.14% | 8.8천 |
|---|
| 2025.12.10 | ₩29,202 | ₩29,376 | ₩29,202 | ₩29,362 | +0.55% | 9.9만 |
|---|
| 2025.12.09 | ₩29,256 | ₩29,322 | ₩29,202 | ₩29,215 | -0.14% | 1.6만 |
|---|
| 2025.12.08 | ₩29,349 | ₩29,349 | ₩29,242 | ₩29,242 | -0.36% | 6.1천 |
|---|
| 2025.12.05 | ₩29,322 | ₩29,389 | ₩29,296 | ₩29,349 | +0.09% | 5.1천 |
|---|
| 2025.12.04 | ₩29,336 | ₩29,376 | ₩29,269 | ₩29,269 | -0.23% | 8.3천 |
|---|
| 2025.12.03 | ₩29,309 | ₩29,403 | ₩29,282 | ₩29,296 | -0.05% | 1.2만 |
|---|
| 2025.12.02 | ₩29,229 | ₩29,322 | ₩29,175 | ₩29,215 | -0.05% | 1.3만 |
|---|
| 2025.12.01 | ₩29,215 | ₩29,403 | ₩29,149 | ₩29,189 | -0.09% | 8.4만 |
|---|
| 2025.11.28 | ₩29,175 | ₩29,269 | ₩29,135 | ₩29,215 | +0.14% | 7.2천 |
|---|
| 2025.11.26 | ₩29,242 | ₩29,429 | ₩29,242 | ₩29,322 | +0.27% | 1.2만 |
|---|
| 2025.11.25 | ₩29,149 | ₩29,443 | ₩29,149 | ₩29,215 | +0.23% | 8만 |
|---|
| 2025.11.24 | ₩29,068 | ₩29,296 | ₩29,068 | ₩29,202 | +0.46% | 9.8천 |
|---|
| 2025.11.21 | ₩29,068 | ₩29,162 | ₩29,042 | ₩29,122 | +0.18% | 3.1천 |
|---|
| 2025.11.20 | ₩29,109 | ₩29,362 | ₩29,068 | ₩29,095 | -0.05% | 1.2만 |
|---|
| 2025.11.19 | ₩29,135 | ₩29,242 | ₩29,068 | ₩29,068 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩28,948 | ₩29,202 | ₩28,948 | ₩29,189 | +0.83% | 7.1만 |
|---|
| 2025.11.17 | ₩29,149 | ₩29,256 | ₩29,135 | ₩29,149 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩29,256 | ₩29,256 | ₩29,189 | ₩29,256 | 0.00% | 3.9천 |
|---|
| 2025.11.13 | ₩29,242 | ₩29,496 | ₩29,215 | ₩29,256 | +0.05% | 3.4만 |
|---|
| 2025.11.12 | ₩29,215 | ₩29,416 | ₩29,215 | ₩29,269 | +0.18% | 6.9만 |
|---|
| 2025.11.11 | ₩29,269 | ₩29,403 | ₩29,269 | ₩29,336 | +0.23% | 7.2만 |
|---|
| 2025.11.10 | ₩29,122 | ₩29,336 | ₩29,122 | ₩29,215 | +0.32% | 4.4만 |
|---|
| 2025.11.07 | ₩29,082 | ₩29,215 | ₩29,068 | ₩29,068 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,055 | ₩29,242 | ₩29,042 | ₩29,122 | +0.23% | 2.6만 |
|---|
| 2025.11.05 | ₩29,242 | ₩29,242 | ₩29,015 | ₩29,042 | -0.69% | 7.7만 |
|---|
| 2025.11.04 | ₩29,135 | ₩29,189 | ₩29,082 | ₩29,109 | -0.09% | 6.2천 |
|---|
| 2025.11.03 | ₩29,403 | ₩29,403 | ₩29,135 | ₩29,202 | -0.68% | 4.7만 |
|---|
| 2025.10.31 | ₩29,362 | ₩29,509 | ₩29,309 | ₩29,389 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩29,336 | ₩29,429 | ₩29,322 | ₩29,403 | +0.23% | 1만 |
|---|
| 2025.10.29 | ₩29,576 | ₩29,603 | ₩29,456 | ₩29,456 | -0.41% | 3.4천 |
|---|
| 2025.10.28 | ₩29,469 | ₩29,616 | ₩29,469 | ₩29,563 | +0.32% | 4.6천 |
|---|
| 2025.10.27 | ₩29,483 | ₩29,630 | ₩29,469 | ₩29,550 | +0.23% | 4.1천 |
|---|
| 2025.10.24 | ₩29,362 | ₩29,563 | ₩29,362 | ₩29,429 | +0.23% | 9.6천 |
|---|
| 2025.10.23 | ₩29,282 | ₩29,389 | ₩29,282 | ₩29,336 | +0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩29,403 | ₩29,496 | ₩29,309 | ₩29,349 | -0.18% | 1만 |
|---|
| 2025.10.21 | ₩29,456 | ₩29,550 | ₩29,336 | ₩29,376 | -0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩29,403 | ₩29,456 | ₩29,362 | ₩29,403 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩29,336 | ₩29,429 | ₩29,309 | ₩29,349 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩29,296 | ₩29,443 | ₩29,296 | ₩29,416 | +0.41% | 12.6만 |
|---|
| 2025.10.15 | ₩29,336 | ₩29,349 | ₩29,296 | ₩29,322 | -0.05% | 5.3천 |
|---|
| 2025.10.14 | ₩29,149 | ₩29,215 | ₩29,095 | ₩29,215 | +0.23% | 5.8천 |
|---|
| 2025.10.13 | ₩29,162 | ₩29,189 | ₩29,095 | ₩29,149 | -0.05% | 7.5만 |
|---|
| 2025.10.10 | ₩29,135 | ₩29,229 | ₩29,109 | ₩29,122 | -0.05% | 9.9천 |
|---|