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 | ₩27,759 | ₩27,799 | ₩27,759 | ₩27,773 | +0.05% | 1.5천 |
| 2026.10.08 | ₩27,773 | ₩27,773 | ₩27,706 | ₩27,759 | -0.05% | 1.1천 |
| 2026.10.07 | ₩27,746 | ₩27,759 | ₩27,719 | ₩27,759 | +0.05% | 1.8천 |
| 2026.10.06 | ₩27,906 | ₩27,906 | ₩27,759 | ₩27,866 | -0.14% | 8.2천 |
| 2026.10.05 | ₩27,706 | ₩27,733 | ₩27,532 | ₩27,693 | -0.05% | 7.8천 |
| 2026.10.02 | ₩27,799 | ₩27,799 | ₩27,586 | ₩27,719 | -0.29% | 3.7천 |
| 2026.10.01 | ₩27,839 | ₩27,839 | ₩27,666 | ₩27,706 | -0.48% | 7.3천 |
| 2026.09.30 | ₩28,173 | ₩28,213 | ₩27,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,986 |
| -0.66% |
| 1.2만 |
| 2026.09.29 | ₩28,040 | ₩28,160 | ₩27,946 | ₩28,053 | +0.05% | 8.5천 |
|---|
| 2026.09.28 | ₩28,106 | ₩28,106 | ₩27,919 | ₩27,999 | -0.38% | 6.5천 |
|---|
| 2026.09.25 | ₩28,200 | ₩28,253 | ₩27,973 | ₩28,120 | -0.28% | 7.9만 |
|---|
| 2026.09.24 | ₩28,186 | ₩28,320 | ₩28,133 | ₩28,160 | -0.09% | 8.8천 |
|---|
| 2026.09.23 | ₩28,413 | ₩28,413 | ₩28,226 | ₩28,280 | -0.47% | 3.8천 |
|---|
| 2026.09.22 | ₩28,547 | ₩28,560 | ₩28,467 | ₩28,560 | +0.05% | 3.3만 |
|---|
| 2026.09.21 | ₩28,493 | ₩28,560 | ₩28,453 | ₩28,560 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩28,453 | ₩28,507 | ₩28,453 | ₩28,467 | +0.05% | 600 |
|---|
| 2026.09.17 | ₩28,547 | ₩28,587 | ₩28,493 | ₩28,520 | -0.09% | 4.4만 |
|---|
| 2026.09.16 | ₩28,573 | ₩28,653 | ₩28,373 | ₩28,560 | -0.05% | 7.6천 |
|---|
| 2026.09.15 | ₩28,507 | ₩28,520 | ₩28,373 | ₩28,467 | -0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩28,560 | ₩28,573 | ₩28,493 | ₩28,520 | -0.14% | 2.9천 |
|---|
| 2026.09.11 | ₩28,667 | ₩28,667 | ₩28,560 | ₩28,600 | -0.23% | 5.7만 |
|---|
| 2026.09.10 | ₩28,667 | ₩28,667 | ₩28,613 | ₩28,627 | -0.14% | 3.1천 |
|---|
| 2026.09.09 | ₩28,760 | ₩28,814 | ₩28,613 | ₩28,760 | 0.00% | 5.6천 |
|---|
| 2026.09.08 | ₩28,760 | ₩29,014 | ₩28,760 | ₩28,800 | +0.14% | 8천 |
|---|
| 2026.09.04 | ₩28,814 | ₩28,814 | ₩28,707 | ₩28,800 | -0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩28,827 | ₩28,840 | ₩28,707 | ₩28,840 | +0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,707 | ₩28,760 | ₩28,707 | ₩28,760 | +0.19% | 6.4천 |
|---|
| 2026.09.01 | ₩28,800 | ₩28,800 | ₩28,747 | ₩28,747 | -0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,987 | ₩29,054 | ₩28,920 | ₩28,974 | -0.05% | 8.6천 |
|---|
| 2026.08.28 | ₩29,000 | ₩29,000 | ₩28,907 | ₩28,960 | -0.14% | 2.1천 |
|---|
| 2026.08.27 | ₩28,987 | ₩29,080 | ₩28,987 | ₩29,027 | +0.14% | 5.4천 |
|---|
| 2026.08.26 | ₩29,054 | ₩29,094 | ₩28,974 | ₩28,987 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩29,000 | ₩29,027 | ₩29,000 | ₩29,027 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩29,067 | ₩29,147 | ₩29,014 | ₩29,040 | -0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩29,027 | ₩29,080 | ₩28,974 | ₩29,040 | +0.05% | 6.5천 |
|---|
| 2026.08.20 | ₩28,987 | ₩28,987 | ₩28,894 | ₩28,934 | -0.18% | 8.4천 |
|---|
| 2026.08.19 | ₩29,014 | ₩29,040 | ₩28,854 | ₩29,000 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩28,854 | ₩28,880 | ₩28,840 | ₩28,880 | +0.09% | 900 |
|---|
| 2026.08.17 | ₩28,894 | ₩29,000 | ₩28,854 | ₩28,854 | -0.14% | 4.1천 |
|---|
| 2026.08.14 | ₩28,987 | ₩28,987 | ₩28,867 | ₩28,934 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩28,907 | ₩28,947 | ₩28,867 | ₩28,947 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩28,920 | ₩28,920 | ₩28,814 | ₩28,867 | -0.18% | 1.8천 |
|---|
| 2026.08.11 | ₩28,840 | ₩28,934 | ₩28,747 | ₩28,867 | +0.09% | 2.8천 |
|---|
| 2026.08.10 | ₩28,947 | ₩28,947 | ₩28,787 | ₩28,867 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩28,947 | ₩28,947 | ₩28,867 | ₩28,934 | -0.05% | 2.2천 |
|---|
| 2026.08.06 | ₩28,894 | ₩28,894 | ₩28,814 | ₩28,827 | -0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩28,827 | ₩28,894 | ₩28,827 | ₩28,867 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩28,867 | ₩28,867 | ₩28,747 | ₩28,814 | -0.18% | 4.7천 |
|---|
| 2026.08.03 | ₩28,747 | ₩28,774 | ₩28,693 | ₩28,734 | -0.05% | 6천 |
|---|
| 2026.07.31 | ₩28,814 | ₩28,894 | ₩28,787 | ₩28,867 | +0.19% | 5천 |
|---|
| 2026.07.30 | ₩28,760 | ₩28,800 | ₩28,747 | ₩28,800 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩28,653 | ₩28,760 | ₩28,587 | ₩28,667 | +0.05% | 5천 |
|---|
| 2026.07.28 | ₩28,613 | ₩28,720 | ₩28,520 | ₩28,667 | +0.19% | 5.5천 |
|---|
| 2026.07.27 | ₩28,693 | ₩28,760 | ₩28,573 | ₩28,693 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩28,600 | ₩28,693 | ₩28,587 | ₩28,640 | +0.14% | 5.9만 |
|---|
| 2026.07.23 | ₩28,587 | ₩28,707 | ₩28,520 | ₩28,627 | +0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩28,814 | ₩28,814 | ₩28,747 | ₩28,747 | -0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩28,774 | ₩28,774 | ₩28,720 | ₩28,760 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩28,867 | ₩28,867 | ₩28,747 | ₩28,774 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩28,814 | ₩28,867 | ₩28,760 | ₩28,854 | +0.14% | 4.8천 |
|---|
| 2026.07.16 | ₩28,974 | ₩28,974 | ₩28,814 | ₩28,840 | -0.46% | 7.3천 |
|---|
| 2026.07.15 | ₩28,814 | ₩28,880 | ₩28,814 | ₩28,880 | +0.23% | 2.1천 |
|---|
| 2026.07.14 | ₩28,894 | ₩28,894 | ₩28,774 | ₩28,814 | -0.28% | 2.7만 |
|---|
| 2026.07.13 | ₩28,800 | ₩28,827 | ₩28,680 | ₩28,680 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩28,854 | ₩28,880 | ₩28,854 | ₩28,854 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩28,867 | ₩28,894 | ₩28,827 | ₩28,854 | -0.05% | 1.2천 |
|---|
| 2026.07.08 | ₩28,774 | ₩28,840 | ₩28,760 | ₩28,827 | +0.19% | 2.4천 |
|---|
| 2026.07.07 | ₩28,960 | ₩28,960 | ₩28,707 | ₩28,840 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩28,880 | ₩28,920 | ₩28,840 | ₩28,907 | +0.09% | 8.2천 |
|---|
| 2026.07.02 | ₩28,907 | ₩28,907 | ₩28,787 | ₩28,867 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩28,760 | ₩28,827 | ₩28,734 | ₩28,774 | +0.05% | 8.4천 |
|---|
| 2026.06.30 | ₩28,947 | ₩29,000 | ₩28,894 | ₩28,907 | -0.14% | 5.2천 |
|---|
| 2026.06.29 | ₩28,974 | ₩29,014 | ₩28,920 | ₩29,014 | +0.14% | 3천 |
|---|
| 2026.06.26 | ₩28,867 | ₩28,934 | ₩28,867 | ₩28,880 | +0.05% | 7.6천 |
|---|
| 2026.06.25 | ₩28,934 | ₩29,027 | ₩28,867 | ₩28,880 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩28,840 | ₩28,880 | ₩28,800 | ₩28,840 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩28,920 | ₩28,987 | ₩28,854 | ₩28,854 | -0.23% | 2.4천 |
|---|
| 2026.06.22 | ₩28,947 | ₩29,054 | ₩28,894 | ₩28,907 | -0.14% | 7.7천 |
|---|
| 2026.06.18 | ₩29,040 | ₩29,107 | ₩28,920 | ₩28,987 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩29,054 | ₩29,174 | ₩28,907 | ₩28,987 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩29,121 | ₩29,161 | ₩28,960 | ₩29,134 | +0.05% | 7.8천 |
|---|
| 2026.06.15 | ₩29,174 | ₩29,214 | ₩28,987 | ₩29,147 | -0.09% | 5.2만 |
|---|
| 2026.06.12 | ₩29,027 | ₩29,094 | ₩28,987 | ₩29,067 | +0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,760 | ₩29,080 | ₩28,760 | ₩29,080 | +1.11% | 2천 |
|---|
| 2026.06.10 | ₩29,027 | ₩29,027 | ₩28,854 | ₩28,907 | -0.41% | 5.1천 |
|---|
| 2026.06.09 | ₩29,000 | ₩29,014 | ₩28,894 | ₩28,947 | -0.18% | 3천 |
|---|
| 2026.06.08 | ₩28,947 | ₩29,000 | ₩28,880 | ₩28,894 | -0.18% | 1.3만 |
|---|
| 2026.06.05 | ₩28,987 | ₩28,987 | ₩28,840 | ₩28,854 | -0.46% | 5.5천 |
|---|
| 2026.06.04 | ₩29,134 | ₩29,134 | ₩29,014 | ₩29,054 | -0.27% | 5.9천 |
|---|
| 2026.06.03 | ₩29,040 | ₩29,040 | ₩28,960 | ₩29,000 | -0.14% | 6.1천 |
|---|
| 2026.06.02 | ₩29,121 | ₩29,134 | ₩29,027 | ₩29,080 | -0.14% | 5.6천 |
|---|
| 2026.06.01 | ₩29,027 | ₩29,094 | ₩28,960 | ₩29,067 | +0.14% | 3.4천 |
|---|
| 2026.05.29 | ₩29,174 | ₩29,254 | ₩29,174 | ₩29,254 | +0.27% | 3.5천 |
|---|
| 2026.05.28 | ₩29,134 | ₩29,161 | ₩29,134 | ₩29,134 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩29,147 | ₩29,174 | ₩29,107 | ₩29,161 | +0.05% | 1.7천 |
|---|
| 2026.05.26 | ₩29,067 | ₩29,161 | ₩29,067 | ₩29,161 | +0.32% | 2.9천 |
|---|
| 2026.05.22 | ₩28,987 | ₩29,027 | ₩28,974 | ₩29,000 | +0.05% | 6.5만 |
|---|
| 2026.05.21 | ₩29,014 | ₩29,054 | ₩28,934 | ₩29,040 | +0.09% | 2.7만 |
|---|
| 2026.05.20 | ₩28,840 | ₩29,054 | ₩28,840 | ₩29,027 | +0.65% | 2.8천 |
|---|
| 2026.05.19 | ₩29,000 | ₩29,000 | ₩28,907 | ₩28,934 | -0.23% | 6.5만 |
|---|
| 2026.05.18 | ₩29,040 | ₩29,080 | ₩29,000 | ₩29,040 | 0.00% | 3.2천 |
|---|
| 2026.05.15 | ₩29,027 | ₩29,054 | ₩28,974 | ₩29,000 | -0.09% | 1.4만 |
|---|
| 2026.05.14 | ₩29,201 | ₩29,201 | ₩29,134 | ₩29,147 | -0.18% | 6천 |
|---|
| 2026.05.13 | ₩29,094 | ₩29,201 | ₩29,094 | ₩29,187 | +0.32% | 3.3천 |
|---|
| 2026.05.12 | ₩29,201 | ₩29,214 | ₩29,121 | ₩29,201 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩29,241 | ₩29,294 | ₩29,214 | ₩29,254 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩29,227 | ₩29,294 | ₩29,214 | ₩29,267 | +0.14% | 4.7천 |
|---|
| 2026.05.07 | ₩29,294 | ₩29,294 | ₩29,134 | ₩29,161 | -0.46% | 9.5천 |
|---|
| 2026.05.06 | ₩29,267 | ₩29,267 | ₩28,854 | ₩29,241 | -0.09% | 37.2만 |
|---|
| 2026.05.05 | ₩29,040 | ₩29,134 | ₩29,027 | ₩29,094 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩29,147 | ₩29,147 | ₩28,974 | ₩29,027 | -0.41% | 4.2천 |
|---|
| 2026.05.01 | ₩29,214 | ₩29,267 | ₩29,107 | ₩29,121 | -0.32% | 8.9천 |
|---|
| 2026.04.30 | ₩29,161 | ₩29,374 | ₩29,094 | ₩29,267 | +0.37% | 2.2만 |
|---|
| 2026.04.29 | ₩29,147 | ₩29,174 | ₩29,107 | ₩29,121 | -0.09% | 2.2천 |
|---|
| 2026.04.28 | ₩29,161 | ₩29,294 | ₩29,161 | ₩29,201 | +0.14% | 4.4천 |
|---|
| 2026.04.27 | ₩29,281 | ₩29,334 | ₩29,201 | ₩29,214 | -0.23% | 8.1천 |
|---|
| 2026.04.24 | ₩29,161 | ₩29,267 | ₩29,147 | ₩29,227 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩29,254 | ₩29,281 | ₩29,054 | ₩29,161 | -0.32% | 1.2만 |
|---|
| 2026.04.22 | ₩29,241 | ₩29,294 | ₩29,147 | ₩29,241 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩29,254 | ₩29,387 | ₩29,201 | ₩29,201 | -0.18% | 3.6천 |
|---|
| 2026.04.20 | ₩29,281 | ₩29,387 | ₩29,281 | ₩29,321 | +0.14% | 4.8천 |
|---|
| 2026.04.17 | ₩29,361 | ₩29,454 | ₩29,281 | ₩29,334 | -0.09% | 1.6만 |
|---|
| 2026.04.16 | ₩29,254 | ₩29,281 | ₩29,161 | ₩29,214 | -0.14% | 3.4천 |
|---|
| 2026.04.15 | ₩29,361 | ₩29,361 | ₩29,080 | ₩29,201 | -0.55% | 7.4천 |
|---|
| 2026.04.14 | ₩29,267 | ₩29,294 | ₩29,174 | ₩29,241 | -0.09% | 8.3천 |
|---|
| 2026.04.13 | ₩28,947 | ₩29,147 | ₩28,947 | ₩29,147 | +0.69% | 6.3천 |
|---|
| 2026.04.10 | ₩29,107 | ₩29,107 | ₩28,947 | ₩29,014 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩28,907 | ₩29,054 | ₩28,867 | ₩29,000 | +0.32% | 6.8천 |
|---|
| 2026.04.08 | ₩29,014 | ₩29,014 | ₩28,867 | ₩28,960 | -0.18% | 1.4만 |
|---|
| 2026.04.07 | ₩28,600 | ₩28,653 | ₩28,427 | ₩28,653 | +0.19% | 15.7만 |
|---|
| 2026.04.06 | ₩28,627 | ₩28,627 | ₩28,533 | ₩28,600 | -0.09% | 2.7천 |
|---|
| 2026.04.02 | ₩28,400 | ₩28,613 | ₩28,387 | ₩28,533 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩28,560 | ₩28,653 | ₩28,547 | ₩28,573 | +0.05% | 2.2천 |
|---|
| 2026.03.31 | ₩28,560 | ₩28,680 | ₩28,480 | ₩28,627 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩28,373 | ₩28,373 | ₩28,280 | ₩28,306 | -0.24% | 6.1천 |
|---|
| 2026.03.27 | ₩28,400 | ₩28,467 | ₩28,266 | ₩28,360 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩28,613 | ₩28,653 | ₩28,346 | ₩28,480 | -0.47% | 9.4천 |
|---|
| 2026.03.25 | ₩28,680 | ₩28,760 | ₩28,547 | ₩28,760 | +0.28% | 9.8천 |
|---|
| 2026.03.24 | ₩28,547 | ₩28,627 | ₩28,547 | ₩28,627 | +0.28% | 4.8천 |
|---|
| 2026.03.23 | ₩28,600 | ₩28,720 | ₩28,507 | ₩28,667 | +0.23% | 1.5만 |
|---|
| 2026.03.20 | ₩28,627 | ₩28,640 | ₩28,387 | ₩28,480 | -0.51% | 9천 |
|---|
| 2026.03.19 | ₩28,560 | ₩28,774 | ₩28,480 | ₩28,774 | +0.75% | 1.7만 |
|---|
| 2026.03.18 | ₩28,720 | ₩28,800 | ₩28,653 | ₩28,667 | -0.19% | 4.9천 |
|---|
| 2026.03.17 | ₩28,640 | ₩28,840 | ₩28,640 | ₩28,760 | +0.42% | 5.1천 |
|---|
| 2026.03.16 | ₩28,693 | ₩28,894 | ₩28,627 | ₩28,667 | -0.09% | 13.8만 |
|---|
| 2026.03.13 | ₩28,693 | ₩28,720 | ₩28,493 | ₩28,573 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩28,814 | ₩28,827 | ₩28,747 | ₩28,747 | -0.23% | 10.2만 |
|---|
| 2026.03.11 | ₩29,080 | ₩29,080 | ₩28,934 | ₩28,960 | -0.41% | 1.4천 |
|---|
| 2026.03.10 | ₩29,067 | ₩29,201 | ₩28,747 | ₩29,040 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩28,880 | ₩29,014 | ₩28,707 | ₩29,014 | +0.46% | 3.8만 |
|---|
| 2026.03.06 | ₩28,907 | ₩29,174 | ₩28,907 | ₩29,040 | +0.46% | 4만 |
|---|
| 2026.03.05 | ₩29,161 | ₩29,361 | ₩29,054 | ₩29,174 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩29,254 | ₩29,361 | ₩29,201 | ₩29,267 | +0.05% | 8.1만 |
|---|
| 2026.03.03 | ₩29,107 | ₩29,227 | ₩29,000 | ₩29,187 | +0.28% | 4.1만 |
|---|
| 2026.03.02 | ₩29,361 | ₩29,361 | ₩29,254 | ₩29,294 | -0.23% | 6.5만 |
|---|
| 2026.02.27 | ₩29,668 | ₩29,721 | ₩29,641 | ₩29,694 | +0.09% | 9.2천 |
|---|
| 2026.02.26 | ₩29,721 | ₩29,748 | ₩29,601 | ₩29,668 | -0.18% | 3만 |
|---|
| 2026.02.25 | ₩29,668 | ₩29,788 | ₩29,588 | ₩29,694 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩29,641 | ₩29,681 | ₩29,561 | ₩29,641 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩29,708 | ₩29,708 | ₩29,614 | ₩29,641 | -0.22% | 6.2천 |
|---|
| 2026.02.20 | ₩29,561 | ₩29,708 | ₩29,387 | ₩29,668 | +0.36% | 2만 |
|---|
| 2026.02.19 | ₩29,548 | ₩29,761 | ₩29,508 | ₩29,534 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩29,628 | ₩29,774 | ₩29,601 | ₩29,654 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩29,654 | ₩29,801 | ₩29,561 | ₩29,574 | -0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩29,681 | ₩29,694 | ₩29,641 | ₩29,654 | -0.09% | 2.6천 |
|---|
| 2026.02.12 | ₩29,721 | ₩29,815 | ₩29,641 | ₩29,641 | -0.27% | 5.5천 |
|---|
| 2026.02.11 | ₩29,654 | ₩29,734 | ₩29,574 | ₩29,681 | +0.09% | 1.9만 |
|---|
| 2026.02.10 | ₩29,734 | ₩29,855 | ₩29,694 | ₩29,748 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩29,668 | ₩29,815 | ₩29,668 | ₩29,801 | +0.45% | 2.7만 |
|---|
| 2026.02.06 | ₩29,574 | ₩29,708 | ₩29,561 | ₩29,641 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩29,588 | ₩29,614 | ₩29,508 | ₩29,508 | -0.27% | 6.6천 |
|---|
| 2026.02.04 | ₩29,588 | ₩29,614 | ₩29,534 | ₩29,601 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩29,641 | ₩29,641 | ₩29,427 | ₩29,561 | -0.27% | 7.2천 |
|---|
| 2026.02.02 | ₩29,628 | ₩29,694 | ₩29,508 | ₩29,614 | -0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩29,841 | ₩29,841 | ₩29,721 | ₩29,748 | -0.31% | 2.3만 |
|---|
| 2026.01.29 | ₩29,855 | ₩29,935 | ₩29,748 | ₩29,855 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩29,855 | ₩29,895 | ₩29,801 | ₩29,801 | -0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩29,841 | ₩30,028 | ₩29,788 | ₩29,975 | +0.45% | 6.4만 |
|---|
| 2026.01.26 | ₩29,708 | ₩29,841 | ₩29,694 | ₩29,815 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩29,588 | ₩29,734 | ₩29,548 | ₩29,721 | +0.45% | 1.4만 |
|---|
| 2026.01.22 | ₩29,654 | ₩29,654 | ₩29,454 | ₩29,601 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩29,508 | ₩29,548 | ₩29,454 | ₩29,534 | +0.09% | 1.2만 |
|---|
| 2026.01.20 | ₩29,427 | ₩29,561 | ₩29,374 | ₩29,441 | +0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,414 | ₩29,427 | ₩29,374 | ₩29,401 | -0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩29,361 | ₩29,468 | ₩29,334 | ₩29,427 | +0.23% | 1.9만 |
|---|
| 2026.01.14 | ₩29,321 | ₩29,561 | ₩29,321 | ₩29,521 | +0.68% | 4.7만 |
|---|
| 2026.01.13 | ₩29,681 | ₩29,681 | ₩29,347 | ₩29,427 | -0.85% | 1.5만 |
|---|
| 2026.01.12 | ₩29,481 | ₩29,481 | ₩29,387 | ₩29,454 | -0.09% | 2.5만 |
|---|
| 2026.01.09 | ₩29,347 | ₩29,401 | ₩29,347 | ₩29,387 | +0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩29,374 | ₩29,387 | ₩29,307 | ₩29,347 | -0.09% | 7.5천 |
|---|
| 2026.01.07 | ₩29,347 | ₩29,534 | ₩29,347 | ₩29,414 | +0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩29,401 | ₩29,427 | ₩29,321 | ₩29,414 | +0.05% | 7천 |
|---|
| 2026.01.05 | ₩29,361 | ₩29,481 | ₩29,227 | ₩29,374 | +0.05% | 5.8만 |
|---|
| 2026.01.02 | ₩29,321 | ₩29,374 | ₩29,281 | ₩29,347 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,361 | ₩29,481 | ₩29,307 | ₩29,361 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩29,414 | ₩29,441 | ₩29,321 | ₩29,374 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩29,454 | ₩29,494 | ₩29,374 | ₩29,427 | -0.09% | 5.8천 |
|---|
| 2025.12.26 | ₩29,628 | ₩29,641 | ₩29,521 | ₩29,614 | -0.05% | 7.8천 |
|---|
| 2025.12.24 | ₩29,588 | ₩29,601 | ₩29,548 | ₩29,548 | -0.14% | 700 |
|---|
| 2025.12.23 | ₩29,508 | ₩29,614 | ₩29,494 | ₩29,614 | +0.36% | 1.6만 |
|---|
| 2025.12.22 | ₩29,414 | ₩29,508 | ₩29,414 | ₩29,468 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩29,427 | ₩29,441 | ₩29,361 | ₩29,414 | -0.05% | 1.1만 |
|---|
| 2025.12.18 | ₩29,374 | ₩29,454 | ₩29,347 | ₩29,347 | -0.09% | 2.5만 |
|---|
| 2025.12.17 | ₩29,401 | ₩29,414 | ₩29,321 | ₩29,321 | -0.27% | 8.5천 |
|---|
| 2025.12.16 | ₩29,401 | ₩29,414 | ₩29,321 | ₩29,334 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩29,401 | ₩29,481 | ₩29,294 | ₩29,387 | -0.05% | 1만 |
|---|
| 2025.12.12 | ₩29,468 | ₩29,468 | ₩29,267 | ₩29,334 | -0.45% | 1.2만 |
|---|
| 2025.12.11 | ₩29,321 | ₩29,401 | ₩29,281 | ₩29,361 | +0.14% | 8.8천 |
|---|
| 2025.12.10 | ₩29,161 | ₩29,334 | ₩29,161 | ₩29,321 | +0.55% | 9.9만 |
|---|
| 2025.12.09 | ₩29,214 | ₩29,281 | ₩29,161 | ₩29,174 | -0.14% | 1.6만 |
|---|
| 2025.12.08 | ₩29,307 | ₩29,307 | ₩29,201 | ₩29,201 | -0.36% | 6.1천 |
|---|
| 2025.12.05 | ₩29,281 | ₩29,347 | ₩29,254 | ₩29,307 | +0.09% | 5.1천 |
|---|
| 2025.12.04 | ₩29,294 | ₩29,334 | ₩29,227 | ₩29,227 | -0.23% | 8.3천 |
|---|
| 2025.12.03 | ₩29,267 | ₩29,361 | ₩29,241 | ₩29,254 | -0.05% | 1.2만 |
|---|
| 2025.12.02 | ₩29,187 | ₩29,281 | ₩29,134 | ₩29,174 | -0.05% | 1.3만 |
|---|
| 2025.12.01 | ₩29,174 | ₩29,361 | ₩29,107 | ₩29,147 | -0.09% | 8.4만 |
|---|
| 2025.11.28 | ₩29,134 | ₩29,227 | ₩29,094 | ₩29,174 | +0.14% | 7.2천 |
|---|
| 2025.11.26 | ₩29,201 | ₩29,387 | ₩29,201 | ₩29,281 | +0.27% | 1.2만 |
|---|
| 2025.11.25 | ₩29,107 | ₩29,401 | ₩29,107 | ₩29,174 | +0.23% | 8만 |
|---|
| 2025.11.24 | ₩29,027 | ₩29,254 | ₩29,027 | ₩29,161 | +0.46% | 9.8천 |
|---|
| 2025.11.21 | ₩29,027 | ₩29,121 | ₩29,000 | ₩29,080 | +0.18% | 3.1천 |
|---|
| 2025.11.20 | ₩29,067 | ₩29,321 | ₩29,027 | ₩29,054 | -0.05% | 1.2만 |
|---|
| 2025.11.19 | ₩29,094 | ₩29,201 | ₩29,027 | ₩29,027 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩28,907 | ₩29,161 | ₩28,907 | ₩29,147 | +0.83% | 7.1만 |
|---|
| 2025.11.17 | ₩29,107 | ₩29,214 | ₩29,094 | ₩29,107 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩29,214 | ₩29,214 | ₩29,147 | ₩29,214 | 0.00% | 3.9천 |
|---|
| 2025.11.13 | ₩29,201 | ₩29,454 | ₩29,174 | ₩29,214 | +0.05% | 3.4만 |
|---|
| 2025.11.12 | ₩29,174 | ₩29,374 | ₩29,174 | ₩29,227 | +0.18% | 6.9만 |
|---|
| 2025.11.11 | ₩29,227 | ₩29,361 | ₩29,227 | ₩29,294 | +0.23% | 7.2만 |
|---|
| 2025.11.10 | ₩29,080 | ₩29,294 | ₩29,080 | ₩29,174 | +0.32% | 4.4만 |
|---|
| 2025.11.07 | ₩29,040 | ₩29,174 | ₩29,027 | ₩29,027 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,014 | ₩29,201 | ₩29,000 | ₩29,080 | +0.23% | 2.6만 |
|---|
| 2025.11.05 | ₩29,201 | ₩29,201 | ₩28,974 | ₩29,000 | -0.69% | 7.7만 |
|---|
| 2025.11.04 | ₩29,094 | ₩29,147 | ₩29,040 | ₩29,067 | -0.09% | 6.2천 |
|---|
| 2025.11.03 | ₩29,361 | ₩29,361 | ₩29,094 | ₩29,161 | -0.68% | 4.7만 |
|---|
| 2025.10.31 | ₩29,321 | ₩29,468 | ₩29,267 | ₩29,347 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩29,294 | ₩29,387 | ₩29,281 | ₩29,361 | +0.23% | 1만 |
|---|
| 2025.10.29 | ₩29,534 | ₩29,561 | ₩29,414 | ₩29,414 | -0.41% | 3.4천 |
|---|
| 2025.10.28 | ₩29,427 | ₩29,574 | ₩29,427 | ₩29,521 | +0.32% | 4.6천 |
|---|
| 2025.10.27 | ₩29,441 | ₩29,588 | ₩29,427 | ₩29,508 | +0.23% | 4.1천 |
|---|
| 2025.10.24 | ₩29,321 | ₩29,521 | ₩29,321 | ₩29,387 | +0.23% | 9.6천 |
|---|
| 2025.10.23 | ₩29,241 | ₩29,347 | ₩29,241 | ₩29,294 | +0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩29,361 | ₩29,454 | ₩29,267 | ₩29,307 | -0.18% | 1만 |
|---|
| 2025.10.21 | ₩29,414 | ₩29,508 | ₩29,294 | ₩29,334 | -0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩29,361 | ₩29,414 | ₩29,321 | ₩29,361 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩29,294 | ₩29,387 | ₩29,267 | ₩29,307 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩29,254 | ₩29,401 | ₩29,254 | ₩29,374 | +0.41% | 12.6만 |
|---|
| 2025.10.15 | ₩29,294 | ₩29,307 | ₩29,254 | ₩29,281 | -0.05% | 5.3천 |
|---|
| 2025.10.14 | ₩29,107 | ₩29,174 | ₩29,054 | ₩29,174 | +0.23% | 5.8천 |
|---|
| 2025.10.13 | ₩29,121 | ₩29,147 | ₩29,054 | ₩29,107 | -0.05% | 7.5만 |
|---|
| 2025.10.10 | ₩29,094 | ₩29,187 | ₩29,067 | ₩29,080 | -0.05% | 9.9천 |
|---|