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 | ₩27,803 | ₩27,843 | ₩27,803 | ₩27,816 | +0.05% | 1.5천 |
| 2026.10.08 | ₩27,816 | ₩27,816 | ₩27,749 | ₩27,803 | -0.05% | 1.1천 |
| 2026.10.07 | ₩27,790 | ₩27,803 | ₩27,763 | ₩27,803 | +0.05% | 1.8천 |
| 2026.10.06 | ₩27,950 | ₩27,950 | ₩27,803 | ₩27,910 | -0.14% | 8.2천 |
| 2026.10.05 | ₩27,749 | ₩27,776 | ₩27,576 | ₩27,736 | -0.05% | 7.8천 |
| 2026.10.02 | ₩27,843 | ₩27,843 | ₩27,629 | ₩27,763 | -0.29% | 3.7천 |
| 2026.10.01 | ₩27,883 | ₩27,883 | ₩27,709 | ₩27,749 | -0.48% | 7.3천 |
| 2026.09.30 | ₩28,217 | ₩28,257 | ₩28,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,030 |
| -0.66% |
| 1.2만 |
| 2026.09.29 | ₩28,084 | ₩28,204 | ₩27,990 | ₩28,097 | +0.05% | 8.5천 |
|---|
| 2026.09.28 | ₩28,150 | ₩28,150 | ₩27,963 | ₩28,044 | -0.38% | 6.5천 |
|---|
| 2026.09.25 | ₩28,244 | ₩28,298 | ₩28,017 | ₩28,164 | -0.28% | 7.9만 |
|---|
| 2026.09.24 | ₩28,231 | ₩28,364 | ₩28,177 | ₩28,204 | -0.09% | 8.8천 |
|---|
| 2026.09.23 | ₩28,458 | ₩28,458 | ₩28,271 | ₩28,324 | -0.47% | 3.8천 |
|---|
| 2026.09.22 | ₩28,592 | ₩28,605 | ₩28,511 | ₩28,605 | +0.05% | 3.3만 |
|---|
| 2026.09.21 | ₩28,538 | ₩28,605 | ₩28,498 | ₩28,605 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩28,498 | ₩28,551 | ₩28,498 | ₩28,511 | +0.05% | 600 |
|---|
| 2026.09.17 | ₩28,592 | ₩28,632 | ₩28,538 | ₩28,565 | -0.09% | 4.4만 |
|---|
| 2026.09.16 | ₩28,618 | ₩28,699 | ₩28,418 | ₩28,605 | -0.05% | 7.6천 |
|---|
| 2026.09.15 | ₩28,551 | ₩28,565 | ₩28,418 | ₩28,511 | -0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩28,605 | ₩28,618 | ₩28,538 | ₩28,565 | -0.14% | 2.9천 |
|---|
| 2026.09.11 | ₩28,712 | ₩28,712 | ₩28,605 | ₩28,645 | -0.23% | 5.7만 |
|---|
| 2026.09.10 | ₩28,712 | ₩28,712 | ₩28,658 | ₩28,672 | -0.14% | 3.1천 |
|---|
| 2026.09.09 | ₩28,805 | ₩28,859 | ₩28,658 | ₩28,805 | 0.00% | 5.6천 |
|---|
| 2026.09.08 | ₩28,805 | ₩29,059 | ₩28,805 | ₩28,846 | +0.14% | 8천 |
|---|
| 2026.09.04 | ₩28,859 | ₩28,859 | ₩28,752 | ₩28,846 | -0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩28,872 | ₩28,886 | ₩28,752 | ₩28,886 | +0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,752 | ₩28,805 | ₩28,752 | ₩28,805 | +0.19% | 6.4천 |
|---|
| 2026.09.01 | ₩28,846 | ₩28,846 | ₩28,792 | ₩28,792 | -0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩29,033 | ₩29,100 | ₩28,966 | ₩29,019 | -0.05% | 8.6천 |
|---|
| 2026.08.28 | ₩29,046 | ₩29,046 | ₩28,952 | ₩29,006 | -0.14% | 2.1천 |
|---|
| 2026.08.27 | ₩29,033 | ₩29,126 | ₩29,033 | ₩29,073 | +0.14% | 5.4천 |
|---|
| 2026.08.26 | ₩29,100 | ₩29,140 | ₩29,019 | ₩29,033 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩29,046 | ₩29,073 | ₩29,046 | ₩29,073 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩29,113 | ₩29,193 | ₩29,059 | ₩29,086 | -0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩29,073 | ₩29,126 | ₩29,019 | ₩29,086 | +0.05% | 6.5천 |
|---|
| 2026.08.20 | ₩29,033 | ₩29,033 | ₩28,939 | ₩28,979 | -0.18% | 8.4천 |
|---|
| 2026.08.19 | ₩29,059 | ₩29,086 | ₩28,899 | ₩29,046 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩28,899 | ₩28,926 | ₩28,886 | ₩28,926 | +0.09% | 900 |
|---|
| 2026.08.17 | ₩28,939 | ₩29,046 | ₩28,899 | ₩28,899 | -0.14% | 4.1천 |
|---|
| 2026.08.14 | ₩29,033 | ₩29,033 | ₩28,912 | ₩28,979 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩28,952 | ₩28,993 | ₩28,912 | ₩28,993 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩28,966 | ₩28,966 | ₩28,859 | ₩28,912 | -0.18% | 1.8천 |
|---|
| 2026.08.11 | ₩28,886 | ₩28,979 | ₩28,792 | ₩28,912 | +0.09% | 2.8천 |
|---|
| 2026.08.10 | ₩28,993 | ₩28,993 | ₩28,832 | ₩28,912 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩28,993 | ₩28,993 | ₩28,912 | ₩28,979 | -0.05% | 2.2천 |
|---|
| 2026.08.06 | ₩28,939 | ₩28,939 | ₩28,859 | ₩28,872 | -0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩28,872 | ₩28,939 | ₩28,872 | ₩28,912 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩28,912 | ₩28,912 | ₩28,792 | ₩28,859 | -0.18% | 4.7천 |
|---|
| 2026.08.03 | ₩28,792 | ₩28,819 | ₩28,739 | ₩28,779 | -0.05% | 6천 |
|---|
| 2026.07.31 | ₩28,859 | ₩28,939 | ₩28,832 | ₩28,912 | +0.19% | 5천 |
|---|
| 2026.07.30 | ₩28,805 | ₩28,846 | ₩28,792 | ₩28,846 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩28,699 | ₩28,805 | ₩28,632 | ₩28,712 | +0.05% | 5천 |
|---|
| 2026.07.28 | ₩28,658 | ₩28,765 | ₩28,565 | ₩28,712 | +0.19% | 5.5천 |
|---|
| 2026.07.27 | ₩28,739 | ₩28,805 | ₩28,618 | ₩28,739 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩28,645 | ₩28,739 | ₩28,632 | ₩28,685 | +0.14% | 5.9만 |
|---|
| 2026.07.23 | ₩28,632 | ₩28,752 | ₩28,565 | ₩28,672 | +0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩28,859 | ₩28,859 | ₩28,792 | ₩28,792 | -0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩28,819 | ₩28,819 | ₩28,765 | ₩28,805 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩28,912 | ₩28,912 | ₩28,792 | ₩28,819 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩28,859 | ₩28,912 | ₩28,805 | ₩28,899 | +0.14% | 4.8천 |
|---|
| 2026.07.16 | ₩29,019 | ₩29,019 | ₩28,859 | ₩28,886 | -0.46% | 7.3천 |
|---|
| 2026.07.15 | ₩28,859 | ₩28,926 | ₩28,859 | ₩28,926 | +0.23% | 2.1천 |
|---|
| 2026.07.14 | ₩28,939 | ₩28,939 | ₩28,819 | ₩28,859 | -0.28% | 2.7만 |
|---|
| 2026.07.13 | ₩28,846 | ₩28,872 | ₩28,725 | ₩28,725 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩28,899 | ₩28,926 | ₩28,899 | ₩28,899 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩28,912 | ₩28,939 | ₩28,872 | ₩28,899 | -0.05% | 1.2천 |
|---|
| 2026.07.08 | ₩28,819 | ₩28,886 | ₩28,805 | ₩28,872 | +0.19% | 2.4천 |
|---|
| 2026.07.07 | ₩29,006 | ₩29,006 | ₩28,752 | ₩28,886 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩28,926 | ₩28,966 | ₩28,886 | ₩28,952 | +0.09% | 8.2천 |
|---|
| 2026.07.02 | ₩28,952 | ₩28,952 | ₩28,832 | ₩28,912 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩28,805 | ₩28,872 | ₩28,779 | ₩28,819 | +0.05% | 8.4천 |
|---|
| 2026.06.30 | ₩28,993 | ₩29,046 | ₩28,939 | ₩28,952 | -0.14% | 5.2천 |
|---|
| 2026.06.29 | ₩29,019 | ₩29,059 | ₩28,966 | ₩29,059 | +0.14% | 3천 |
|---|
| 2026.06.26 | ₩28,912 | ₩28,979 | ₩28,912 | ₩28,926 | +0.05% | 7.6천 |
|---|
| 2026.06.25 | ₩28,979 | ₩29,073 | ₩28,912 | ₩28,926 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩28,886 | ₩28,926 | ₩28,846 | ₩28,886 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩28,966 | ₩29,033 | ₩28,899 | ₩28,899 | -0.23% | 2.4천 |
|---|
| 2026.06.22 | ₩28,993 | ₩29,100 | ₩28,939 | ₩28,952 | -0.14% | 7.7천 |
|---|
| 2026.06.18 | ₩29,086 | ₩29,153 | ₩28,966 | ₩29,033 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩29,100 | ₩29,220 | ₩28,952 | ₩29,033 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩29,166 | ₩29,206 | ₩29,006 | ₩29,180 | +0.05% | 7.8천 |
|---|
| 2026.06.15 | ₩29,220 | ₩29,260 | ₩29,033 | ₩29,193 | -0.09% | 5.2만 |
|---|
| 2026.06.12 | ₩29,073 | ₩29,140 | ₩29,033 | ₩29,113 | +0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,805 | ₩29,126 | ₩28,805 | ₩29,126 | +1.11% | 2천 |
|---|
| 2026.06.10 | ₩29,073 | ₩29,073 | ₩28,899 | ₩28,952 | -0.41% | 5.1천 |
|---|
| 2026.06.09 | ₩29,046 | ₩29,059 | ₩28,939 | ₩28,993 | -0.18% | 3천 |
|---|
| 2026.06.08 | ₩28,993 | ₩29,046 | ₩28,926 | ₩28,939 | -0.18% | 1.3만 |
|---|
| 2026.06.05 | ₩29,033 | ₩29,033 | ₩28,886 | ₩28,899 | -0.46% | 5.5천 |
|---|
| 2026.06.04 | ₩29,180 | ₩29,180 | ₩29,059 | ₩29,100 | -0.27% | 5.9천 |
|---|
| 2026.06.03 | ₩29,086 | ₩29,086 | ₩29,006 | ₩29,046 | -0.14% | 6.1천 |
|---|
| 2026.06.02 | ₩29,166 | ₩29,180 | ₩29,073 | ₩29,126 | -0.14% | 5.6천 |
|---|
| 2026.06.01 | ₩29,073 | ₩29,140 | ₩29,006 | ₩29,113 | +0.14% | 3.4천 |
|---|
| 2026.05.29 | ₩29,220 | ₩29,300 | ₩29,220 | ₩29,300 | +0.27% | 3.5천 |
|---|
| 2026.05.28 | ₩29,180 | ₩29,206 | ₩29,180 | ₩29,180 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩29,193 | ₩29,220 | ₩29,153 | ₩29,206 | +0.05% | 1.7천 |
|---|
| 2026.05.26 | ₩29,113 | ₩29,206 | ₩29,113 | ₩29,206 | +0.32% | 2.9천 |
|---|
| 2026.05.22 | ₩29,033 | ₩29,073 | ₩29,019 | ₩29,046 | +0.05% | 6.5만 |
|---|
| 2026.05.21 | ₩29,059 | ₩29,100 | ₩28,979 | ₩29,086 | +0.09% | 2.7만 |
|---|
| 2026.05.20 | ₩28,886 | ₩29,100 | ₩28,886 | ₩29,073 | +0.65% | 2.8천 |
|---|
| 2026.05.19 | ₩29,046 | ₩29,046 | ₩28,952 | ₩28,979 | -0.23% | 6.5만 |
|---|
| 2026.05.18 | ₩29,086 | ₩29,126 | ₩29,046 | ₩29,086 | 0.00% | 3.2천 |
|---|
| 2026.05.15 | ₩29,073 | ₩29,100 | ₩29,019 | ₩29,046 | -0.09% | 1.4만 |
|---|
| 2026.05.14 | ₩29,247 | ₩29,247 | ₩29,180 | ₩29,193 | -0.18% | 6천 |
|---|
| 2026.05.13 | ₩29,140 | ₩29,247 | ₩29,140 | ₩29,233 | +0.32% | 3.3천 |
|---|
| 2026.05.12 | ₩29,247 | ₩29,260 | ₩29,166 | ₩29,247 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩29,287 | ₩29,340 | ₩29,260 | ₩29,300 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩29,273 | ₩29,340 | ₩29,260 | ₩29,313 | +0.14% | 4.7천 |
|---|
| 2026.05.07 | ₩29,340 | ₩29,340 | ₩29,180 | ₩29,206 | -0.46% | 9.5천 |
|---|
| 2026.05.06 | ₩29,313 | ₩29,313 | ₩28,899 | ₩29,287 | -0.09% | 37.2만 |
|---|
| 2026.05.05 | ₩29,086 | ₩29,180 | ₩29,073 | ₩29,140 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩29,193 | ₩29,193 | ₩29,019 | ₩29,073 | -0.41% | 4.2천 |
|---|
| 2026.05.01 | ₩29,260 | ₩29,313 | ₩29,153 | ₩29,166 | -0.32% | 8.9천 |
|---|
| 2026.04.30 | ₩29,206 | ₩29,420 | ₩29,140 | ₩29,313 | +0.37% | 2.2만 |
|---|
| 2026.04.29 | ₩29,193 | ₩29,220 | ₩29,153 | ₩29,166 | -0.09% | 2.2천 |
|---|
| 2026.04.28 | ₩29,206 | ₩29,340 | ₩29,206 | ₩29,247 | +0.14% | 4.4천 |
|---|
| 2026.04.27 | ₩29,327 | ₩29,380 | ₩29,247 | ₩29,260 | -0.23% | 8.1천 |
|---|
| 2026.04.24 | ₩29,206 | ₩29,313 | ₩29,193 | ₩29,273 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩29,300 | ₩29,327 | ₩29,100 | ₩29,206 | -0.32% | 1.2만 |
|---|
| 2026.04.22 | ₩29,287 | ₩29,340 | ₩29,193 | ₩29,287 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩29,300 | ₩29,434 | ₩29,247 | ₩29,247 | -0.18% | 3.6천 |
|---|
| 2026.04.20 | ₩29,327 | ₩29,434 | ₩29,327 | ₩29,367 | +0.14% | 4.8천 |
|---|
| 2026.04.17 | ₩29,407 | ₩29,501 | ₩29,327 | ₩29,380 | -0.09% | 1.6만 |
|---|
| 2026.04.16 | ₩29,300 | ₩29,327 | ₩29,206 | ₩29,260 | -0.14% | 3.4천 |
|---|
| 2026.04.15 | ₩29,407 | ₩29,407 | ₩29,126 | ₩29,247 | -0.55% | 7.4천 |
|---|
| 2026.04.14 | ₩29,313 | ₩29,340 | ₩29,220 | ₩29,287 | -0.09% | 8.3천 |
|---|
| 2026.04.13 | ₩28,993 | ₩29,193 | ₩28,993 | ₩29,193 | +0.69% | 6.3천 |
|---|
| 2026.04.10 | ₩29,153 | ₩29,153 | ₩28,993 | ₩29,059 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩28,952 | ₩29,100 | ₩28,912 | ₩29,046 | +0.32% | 6.8천 |
|---|
| 2026.04.08 | ₩29,059 | ₩29,059 | ₩28,912 | ₩29,006 | -0.18% | 1.4만 |
|---|
| 2026.04.07 | ₩28,645 | ₩28,699 | ₩28,471 | ₩28,699 | +0.19% | 15.7만 |
|---|
| 2026.04.06 | ₩28,672 | ₩28,672 | ₩28,578 | ₩28,645 | -0.09% | 2.7천 |
|---|
| 2026.04.02 | ₩28,445 | ₩28,658 | ₩28,431 | ₩28,578 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩28,605 | ₩28,699 | ₩28,592 | ₩28,618 | +0.05% | 2.2천 |
|---|
| 2026.03.31 | ₩28,605 | ₩28,725 | ₩28,525 | ₩28,672 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩28,418 | ₩28,418 | ₩28,324 | ₩28,351 | -0.24% | 6.1천 |
|---|
| 2026.03.27 | ₩28,445 | ₩28,511 | ₩28,311 | ₩28,404 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩28,658 | ₩28,699 | ₩28,391 | ₩28,525 | -0.47% | 9.4천 |
|---|
| 2026.03.25 | ₩28,725 | ₩28,805 | ₩28,592 | ₩28,805 | +0.28% | 9.8천 |
|---|
| 2026.03.24 | ₩28,592 | ₩28,672 | ₩28,592 | ₩28,672 | +0.28% | 4.8천 |
|---|
| 2026.03.23 | ₩28,645 | ₩28,765 | ₩28,551 | ₩28,712 | +0.23% | 1.5만 |
|---|
| 2026.03.20 | ₩28,672 | ₩28,685 | ₩28,431 | ₩28,525 | -0.51% | 9천 |
|---|
| 2026.03.19 | ₩28,605 | ₩28,819 | ₩28,525 | ₩28,819 | +0.75% | 1.7만 |
|---|
| 2026.03.18 | ₩28,765 | ₩28,846 | ₩28,699 | ₩28,712 | -0.19% | 4.9천 |
|---|
| 2026.03.17 | ₩28,685 | ₩28,886 | ₩28,685 | ₩28,805 | +0.42% | 5.1천 |
|---|
| 2026.03.16 | ₩28,739 | ₩28,939 | ₩28,672 | ₩28,712 | -0.09% | 13.8만 |
|---|
| 2026.03.13 | ₩28,739 | ₩28,765 | ₩28,538 | ₩28,618 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩28,859 | ₩28,872 | ₩28,792 | ₩28,792 | -0.23% | 10.2만 |
|---|
| 2026.03.11 | ₩29,126 | ₩29,126 | ₩28,979 | ₩29,006 | -0.41% | 1.4천 |
|---|
| 2026.03.10 | ₩29,113 | ₩29,247 | ₩28,792 | ₩29,086 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩28,926 | ₩29,059 | ₩28,752 | ₩29,059 | +0.46% | 3.8만 |
|---|
| 2026.03.06 | ₩28,952 | ₩29,220 | ₩28,952 | ₩29,086 | +0.46% | 4만 |
|---|
| 2026.03.05 | ₩29,206 | ₩29,407 | ₩29,100 | ₩29,220 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩29,300 | ₩29,407 | ₩29,247 | ₩29,313 | +0.05% | 8.1만 |
|---|
| 2026.03.03 | ₩29,153 | ₩29,273 | ₩29,046 | ₩29,233 | +0.28% | 4.1만 |
|---|
| 2026.03.02 | ₩29,407 | ₩29,407 | ₩29,300 | ₩29,340 | -0.23% | 6.5만 |
|---|
| 2026.02.27 | ₩29,714 | ₩29,768 | ₩29,688 | ₩29,741 | +0.09% | 9.2천 |
|---|
| 2026.02.26 | ₩29,768 | ₩29,795 | ₩29,648 | ₩29,714 | -0.18% | 3만 |
|---|
| 2026.02.25 | ₩29,714 | ₩29,835 | ₩29,634 | ₩29,741 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩29,688 | ₩29,728 | ₩29,607 | ₩29,688 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩29,754 | ₩29,754 | ₩29,661 | ₩29,688 | -0.22% | 6.2천 |
|---|
| 2026.02.20 | ₩29,607 | ₩29,754 | ₩29,434 | ₩29,714 | +0.36% | 2만 |
|---|
| 2026.02.19 | ₩29,594 | ₩29,808 | ₩29,554 | ₩29,581 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩29,674 | ₩29,821 | ₩29,648 | ₩29,701 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩29,701 | ₩29,848 | ₩29,607 | ₩29,621 | -0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩29,728 | ₩29,741 | ₩29,688 | ₩29,701 | -0.09% | 2.6천 |
|---|
| 2026.02.12 | ₩29,768 | ₩29,861 | ₩29,688 | ₩29,688 | -0.27% | 5.5천 |
|---|
| 2026.02.11 | ₩29,701 | ₩29,781 | ₩29,621 | ₩29,728 | +0.09% | 1.9만 |
|---|
| 2026.02.10 | ₩29,781 | ₩29,902 | ₩29,741 | ₩29,795 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩29,714 | ₩29,861 | ₩29,714 | ₩29,848 | +0.45% | 2.7만 |
|---|
| 2026.02.06 | ₩29,621 | ₩29,754 | ₩29,607 | ₩29,688 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩29,634 | ₩29,661 | ₩29,554 | ₩29,554 | -0.27% | 6.6천 |
|---|
| 2026.02.04 | ₩29,634 | ₩29,661 | ₩29,581 | ₩29,648 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩29,688 | ₩29,688 | ₩29,474 | ₩29,607 | -0.27% | 7.2천 |
|---|
| 2026.02.02 | ₩29,674 | ₩29,741 | ₩29,554 | ₩29,661 | -0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩29,888 | ₩29,888 | ₩29,768 | ₩29,795 | -0.31% | 2.3만 |
|---|
| 2026.01.29 | ₩29,902 | ₩29,982 | ₩29,795 | ₩29,902 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩29,902 | ₩29,942 | ₩29,848 | ₩29,848 | -0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩29,888 | ₩30,075 | ₩29,835 | ₩30,022 | +0.45% | 6.4만 |
|---|
| 2026.01.26 | ₩29,754 | ₩29,888 | ₩29,741 | ₩29,861 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩29,634 | ₩29,781 | ₩29,594 | ₩29,768 | +0.45% | 1.4만 |
|---|
| 2026.01.22 | ₩29,701 | ₩29,701 | ₩29,501 | ₩29,648 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩29,554 | ₩29,594 | ₩29,501 | ₩29,581 | +0.09% | 1.2만 |
|---|
| 2026.01.20 | ₩29,474 | ₩29,607 | ₩29,420 | ₩29,487 | +0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,460 | ₩29,474 | ₩29,420 | ₩29,447 | -0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩29,407 | ₩29,514 | ₩29,380 | ₩29,474 | +0.23% | 1.9만 |
|---|
| 2026.01.14 | ₩29,367 | ₩29,607 | ₩29,367 | ₩29,567 | +0.68% | 4.7만 |
|---|
| 2026.01.13 | ₩29,728 | ₩29,728 | ₩29,394 | ₩29,474 | -0.85% | 1.5만 |
|---|
| 2026.01.12 | ₩29,527 | ₩29,527 | ₩29,434 | ₩29,501 | -0.09% | 2.5만 |
|---|
| 2026.01.09 | ₩29,394 | ₩29,447 | ₩29,394 | ₩29,434 | +0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩29,420 | ₩29,434 | ₩29,353 | ₩29,394 | -0.09% | 7.5천 |
|---|
| 2026.01.07 | ₩29,394 | ₩29,581 | ₩29,394 | ₩29,460 | +0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩29,447 | ₩29,474 | ₩29,367 | ₩29,460 | +0.05% | 7천 |
|---|
| 2026.01.05 | ₩29,407 | ₩29,527 | ₩29,273 | ₩29,420 | +0.05% | 5.8만 |
|---|
| 2026.01.02 | ₩29,367 | ₩29,420 | ₩29,327 | ₩29,394 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,407 | ₩29,527 | ₩29,353 | ₩29,407 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩29,460 | ₩29,487 | ₩29,367 | ₩29,420 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩29,501 | ₩29,541 | ₩29,420 | ₩29,474 | -0.09% | 5.8천 |
|---|
| 2025.12.26 | ₩29,674 | ₩29,688 | ₩29,567 | ₩29,661 | -0.05% | 7.8천 |
|---|
| 2025.12.24 | ₩29,634 | ₩29,648 | ₩29,594 | ₩29,594 | -0.14% | 700 |
|---|
| 2025.12.23 | ₩29,554 | ₩29,661 | ₩29,541 | ₩29,661 | +0.36% | 1.6만 |
|---|
| 2025.12.22 | ₩29,460 | ₩29,554 | ₩29,460 | ₩29,514 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩29,474 | ₩29,487 | ₩29,407 | ₩29,460 | -0.05% | 1.1만 |
|---|
| 2025.12.18 | ₩29,420 | ₩29,501 | ₩29,394 | ₩29,394 | -0.09% | 2.5만 |
|---|
| 2025.12.17 | ₩29,447 | ₩29,460 | ₩29,367 | ₩29,367 | -0.27% | 8.5천 |
|---|
| 2025.12.16 | ₩29,447 | ₩29,460 | ₩29,367 | ₩29,380 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩29,447 | ₩29,527 | ₩29,340 | ₩29,434 | -0.05% | 1만 |
|---|
| 2025.12.12 | ₩29,514 | ₩29,514 | ₩29,313 | ₩29,380 | -0.45% | 1.2만 |
|---|
| 2025.12.11 | ₩29,367 | ₩29,447 | ₩29,327 | ₩29,407 | +0.14% | 8.8천 |
|---|
| 2025.12.10 | ₩29,206 | ₩29,380 | ₩29,206 | ₩29,367 | +0.55% | 9.9만 |
|---|
| 2025.12.09 | ₩29,260 | ₩29,327 | ₩29,206 | ₩29,220 | -0.14% | 1.6만 |
|---|
| 2025.12.08 | ₩29,353 | ₩29,353 | ₩29,247 | ₩29,247 | -0.36% | 6.1천 |
|---|
| 2025.12.05 | ₩29,327 | ₩29,394 | ₩29,300 | ₩29,353 | +0.09% | 5.1천 |
|---|
| 2025.12.04 | ₩29,340 | ₩29,380 | ₩29,273 | ₩29,273 | -0.23% | 8.3천 |
|---|
| 2025.12.03 | ₩29,313 | ₩29,407 | ₩29,287 | ₩29,300 | -0.05% | 1.2만 |
|---|
| 2025.12.02 | ₩29,233 | ₩29,327 | ₩29,180 | ₩29,220 | -0.05% | 1.3만 |
|---|
| 2025.12.01 | ₩29,220 | ₩29,407 | ₩29,153 | ₩29,193 | -0.09% | 8.4만 |
|---|
| 2025.11.28 | ₩29,180 | ₩29,273 | ₩29,140 | ₩29,220 | +0.14% | 7.2천 |
|---|
| 2025.11.26 | ₩29,247 | ₩29,434 | ₩29,247 | ₩29,327 | +0.27% | 1.2만 |
|---|
| 2025.11.25 | ₩29,153 | ₩29,447 | ₩29,153 | ₩29,220 | +0.23% | 8만 |
|---|
| 2025.11.24 | ₩29,073 | ₩29,300 | ₩29,073 | ₩29,206 | +0.46% | 9.8천 |
|---|
| 2025.11.21 | ₩29,073 | ₩29,166 | ₩29,046 | ₩29,126 | +0.18% | 3.1천 |
|---|
| 2025.11.20 | ₩29,113 | ₩29,367 | ₩29,073 | ₩29,100 | -0.05% | 1.2만 |
|---|
| 2025.11.19 | ₩29,140 | ₩29,247 | ₩29,073 | ₩29,073 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩28,952 | ₩29,206 | ₩28,952 | ₩29,193 | +0.83% | 7.1만 |
|---|
| 2025.11.17 | ₩29,153 | ₩29,260 | ₩29,140 | ₩29,153 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩29,260 | ₩29,260 | ₩29,193 | ₩29,260 | 0.00% | 3.9천 |
|---|
| 2025.11.13 | ₩29,247 | ₩29,501 | ₩29,220 | ₩29,260 | +0.05% | 3.4만 |
|---|
| 2025.11.12 | ₩29,220 | ₩29,420 | ₩29,220 | ₩29,273 | +0.18% | 6.9만 |
|---|
| 2025.11.11 | ₩29,273 | ₩29,407 | ₩29,273 | ₩29,340 | +0.23% | 7.2만 |
|---|
| 2025.11.10 | ₩29,126 | ₩29,340 | ₩29,126 | ₩29,220 | +0.32% | 4.4만 |
|---|
| 2025.11.07 | ₩29,086 | ₩29,220 | ₩29,073 | ₩29,073 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,059 | ₩29,247 | ₩29,046 | ₩29,126 | +0.23% | 2.6만 |
|---|
| 2025.11.05 | ₩29,247 | ₩29,247 | ₩29,019 | ₩29,046 | -0.69% | 7.7만 |
|---|
| 2025.11.04 | ₩29,140 | ₩29,193 | ₩29,086 | ₩29,113 | -0.09% | 6.2천 |
|---|
| 2025.11.03 | ₩29,407 | ₩29,407 | ₩29,140 | ₩29,206 | -0.68% | 4.7만 |
|---|
| 2025.10.31 | ₩29,367 | ₩29,514 | ₩29,313 | ₩29,394 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩29,340 | ₩29,434 | ₩29,327 | ₩29,407 | +0.23% | 1만 |
|---|
| 2025.10.29 | ₩29,581 | ₩29,607 | ₩29,460 | ₩29,460 | -0.41% | 3.4천 |
|---|
| 2025.10.28 | ₩29,474 | ₩29,621 | ₩29,474 | ₩29,567 | +0.32% | 4.6천 |
|---|
| 2025.10.27 | ₩29,487 | ₩29,634 | ₩29,474 | ₩29,554 | +0.23% | 4.1천 |
|---|
| 2025.10.24 | ₩29,367 | ₩29,567 | ₩29,367 | ₩29,434 | +0.23% | 9.6천 |
|---|
| 2025.10.23 | ₩29,287 | ₩29,394 | ₩29,287 | ₩29,340 | +0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩29,407 | ₩29,501 | ₩29,313 | ₩29,353 | -0.18% | 1만 |
|---|
| 2025.10.21 | ₩29,460 | ₩29,554 | ₩29,340 | ₩29,380 | -0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩29,407 | ₩29,460 | ₩29,367 | ₩29,407 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩29,340 | ₩29,434 | ₩29,313 | ₩29,353 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩29,300 | ₩29,447 | ₩29,300 | ₩29,420 | +0.41% | 12.6만 |
|---|
| 2025.10.15 | ₩29,340 | ₩29,353 | ₩29,300 | ₩29,327 | -0.05% | 5.3천 |
|---|
| 2025.10.14 | ₩29,153 | ₩29,220 | ₩29,100 | ₩29,220 | +0.23% | 5.8천 |
|---|
| 2025.10.13 | ₩29,166 | ₩29,193 | ₩29,100 | ₩29,153 | -0.05% | 7.5만 |
|---|
| 2025.10.10 | ₩29,140 | ₩29,233 | ₩29,113 | ₩29,126 | -0.05% | 9.9천 |
|---|