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 | ₩27,793 | ₩27,833 | ₩27,793 | ₩27,806 | +0.05% | 1.5천 |
| 2026.10.08 | ₩27,806 | ₩27,806 | ₩27,739 | ₩27,793 | -0.05% | 1.1천 |
| 2026.10.07 | ₩27,779 | ₩27,793 | ₩27,752 | ₩27,793 | +0.05% | 1.8천 |
| 2026.10.06 | ₩27,940 | ₩27,940 | ₩27,793 | ₩27,899 | -0.14% | 8.2천 |
| 2026.10.05 | ₩27,739 | ₩27,766 | ₩27,565 | ₩27,726 | -0.05% | 7.8천 |
| 2026.10.02 | ₩27,833 | ₩27,833 | ₩27,619 | ₩27,752 | -0.29% | 3.7천 |
| 2026.10.01 | ₩27,873 | ₩27,873 | ₩27,699 | ₩27,739 | -0.48% | 7.3천 |
| 2026.09.30 | ₩28,207 | ₩28,247 | ₩28,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,020 |
| -0.66% |
| 1.2만 |
| 2026.09.29 | ₩28,073 | ₩28,193 | ₩27,980 | ₩28,087 | +0.05% | 8.5천 |
|---|
| 2026.09.28 | ₩28,140 | ₩28,140 | ₩27,953 | ₩28,033 | -0.38% | 6.5천 |
|---|
| 2026.09.25 | ₩28,233 | ₩28,287 | ₩28,006 | ₩28,153 | -0.28% | 7.9만 |
|---|
| 2026.09.24 | ₩28,220 | ₩28,354 | ₩28,167 | ₩28,193 | -0.09% | 8.8천 |
|---|
| 2026.09.23 | ₩28,447 | ₩28,447 | ₩28,260 | ₩28,314 | -0.47% | 3.8천 |
|---|
| 2026.09.22 | ₩28,581 | ₩28,594 | ₩28,501 | ₩28,594 | +0.05% | 3.3만 |
|---|
| 2026.09.21 | ₩28,527 | ₩28,594 | ₩28,487 | ₩28,594 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩28,487 | ₩28,541 | ₩28,487 | ₩28,501 | +0.05% | 600 |
|---|
| 2026.09.17 | ₩28,581 | ₩28,621 | ₩28,527 | ₩28,554 | -0.09% | 4.4만 |
|---|
| 2026.09.16 | ₩28,608 | ₩28,688 | ₩28,407 | ₩28,594 | -0.05% | 7.6천 |
|---|
| 2026.09.15 | ₩28,541 | ₩28,554 | ₩28,407 | ₩28,501 | -0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩28,594 | ₩28,608 | ₩28,527 | ₩28,554 | -0.14% | 2.9천 |
|---|
| 2026.09.11 | ₩28,701 | ₩28,701 | ₩28,594 | ₩28,634 | -0.23% | 5.7만 |
|---|
| 2026.09.10 | ₩28,701 | ₩28,701 | ₩28,648 | ₩28,661 | -0.14% | 3.1천 |
|---|
| 2026.09.09 | ₩28,795 | ₩28,848 | ₩28,648 | ₩28,795 | 0.00% | 5.6천 |
|---|
| 2026.09.08 | ₩28,795 | ₩29,049 | ₩28,795 | ₩28,835 | +0.14% | 8천 |
|---|
| 2026.09.04 | ₩28,848 | ₩28,848 | ₩28,741 | ₩28,835 | -0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩28,861 | ₩28,875 | ₩28,741 | ₩28,875 | +0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,741 | ₩28,795 | ₩28,741 | ₩28,795 | +0.19% | 6.4천 |
|---|
| 2026.09.01 | ₩28,835 | ₩28,835 | ₩28,781 | ₩28,781 | -0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩29,022 | ₩29,089 | ₩28,955 | ₩29,008 | -0.05% | 8.6천 |
|---|
| 2026.08.28 | ₩29,035 | ₩29,035 | ₩28,942 | ₩28,995 | -0.14% | 2.1천 |
|---|
| 2026.08.27 | ₩29,022 | ₩29,115 | ₩29,022 | ₩29,062 | +0.14% | 5.4천 |
|---|
| 2026.08.26 | ₩29,089 | ₩29,129 | ₩29,008 | ₩29,022 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩29,035 | ₩29,062 | ₩29,035 | ₩29,062 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩29,102 | ₩29,182 | ₩29,049 | ₩29,075 | -0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩29,062 | ₩29,115 | ₩29,008 | ₩29,075 | +0.05% | 6.5천 |
|---|
| 2026.08.20 | ₩29,022 | ₩29,022 | ₩28,928 | ₩28,968 | -0.18% | 8.4천 |
|---|
| 2026.08.19 | ₩29,049 | ₩29,075 | ₩28,888 | ₩29,035 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩28,888 | ₩28,915 | ₩28,875 | ₩28,915 | +0.09% | 900 |
|---|
| 2026.08.17 | ₩28,928 | ₩29,035 | ₩28,888 | ₩28,888 | -0.14% | 4.1천 |
|---|
| 2026.08.14 | ₩29,022 | ₩29,022 | ₩28,902 | ₩28,968 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩28,942 | ₩28,982 | ₩28,902 | ₩28,982 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩28,955 | ₩28,955 | ₩28,848 | ₩28,902 | -0.18% | 1.8천 |
|---|
| 2026.08.11 | ₩28,875 | ₩28,968 | ₩28,781 | ₩28,902 | +0.09% | 2.8천 |
|---|
| 2026.08.10 | ₩28,982 | ₩28,982 | ₩28,821 | ₩28,902 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩28,982 | ₩28,982 | ₩28,902 | ₩28,968 | -0.05% | 2.2천 |
|---|
| 2026.08.06 | ₩28,928 | ₩28,928 | ₩28,848 | ₩28,861 | -0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩28,861 | ₩28,928 | ₩28,861 | ₩28,902 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩28,902 | ₩28,902 | ₩28,781 | ₩28,848 | -0.18% | 4.7천 |
|---|
| 2026.08.03 | ₩28,781 | ₩28,808 | ₩28,728 | ₩28,768 | -0.05% | 6천 |
|---|
| 2026.07.31 | ₩28,848 | ₩28,928 | ₩28,821 | ₩28,902 | +0.19% | 5천 |
|---|
| 2026.07.30 | ₩28,795 | ₩28,835 | ₩28,781 | ₩28,835 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩28,688 | ₩28,795 | ₩28,621 | ₩28,701 | +0.05% | 5천 |
|---|
| 2026.07.28 | ₩28,648 | ₩28,755 | ₩28,554 | ₩28,701 | +0.19% | 5.5천 |
|---|
| 2026.07.27 | ₩28,728 | ₩28,795 | ₩28,608 | ₩28,728 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩28,634 | ₩28,728 | ₩28,621 | ₩28,674 | +0.14% | 5.9만 |
|---|
| 2026.07.23 | ₩28,621 | ₩28,741 | ₩28,554 | ₩28,661 | +0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩28,848 | ₩28,848 | ₩28,781 | ₩28,781 | -0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩28,808 | ₩28,808 | ₩28,755 | ₩28,795 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩28,902 | ₩28,902 | ₩28,781 | ₩28,808 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩28,848 | ₩28,902 | ₩28,795 | ₩28,888 | +0.14% | 4.8천 |
|---|
| 2026.07.16 | ₩29,008 | ₩29,008 | ₩28,848 | ₩28,875 | -0.46% | 7.3천 |
|---|
| 2026.07.15 | ₩28,848 | ₩28,915 | ₩28,848 | ₩28,915 | +0.23% | 2.1천 |
|---|
| 2026.07.14 | ₩28,928 | ₩28,928 | ₩28,808 | ₩28,848 | -0.28% | 2.7만 |
|---|
| 2026.07.13 | ₩28,835 | ₩28,861 | ₩28,715 | ₩28,715 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩28,888 | ₩28,915 | ₩28,888 | ₩28,888 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩28,902 | ₩28,928 | ₩28,861 | ₩28,888 | -0.05% | 1.2천 |
|---|
| 2026.07.08 | ₩28,808 | ₩28,875 | ₩28,795 | ₩28,861 | +0.19% | 2.4천 |
|---|
| 2026.07.07 | ₩28,995 | ₩28,995 | ₩28,741 | ₩28,875 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩28,915 | ₩28,955 | ₩28,875 | ₩28,942 | +0.09% | 8.2천 |
|---|
| 2026.07.02 | ₩28,942 | ₩28,942 | ₩28,821 | ₩28,902 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩28,795 | ₩28,861 | ₩28,768 | ₩28,808 | +0.05% | 8.4천 |
|---|
| 2026.06.30 | ₩28,982 | ₩29,035 | ₩28,928 | ₩28,942 | -0.14% | 5.2천 |
|---|
| 2026.06.29 | ₩29,008 | ₩29,049 | ₩28,955 | ₩29,049 | +0.14% | 3천 |
|---|
| 2026.06.26 | ₩28,902 | ₩28,968 | ₩28,902 | ₩28,915 | +0.05% | 7.6천 |
|---|
| 2026.06.25 | ₩28,968 | ₩29,062 | ₩28,902 | ₩28,915 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩28,875 | ₩28,915 | ₩28,835 | ₩28,875 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩28,955 | ₩29,022 | ₩28,888 | ₩28,888 | -0.23% | 2.4천 |
|---|
| 2026.06.22 | ₩28,982 | ₩29,089 | ₩28,928 | ₩28,942 | -0.14% | 7.7천 |
|---|
| 2026.06.18 | ₩29,075 | ₩29,142 | ₩28,955 | ₩29,022 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩29,089 | ₩29,209 | ₩28,942 | ₩29,022 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩29,155 | ₩29,196 | ₩28,995 | ₩29,169 | +0.05% | 7.8천 |
|---|
| 2026.06.15 | ₩29,209 | ₩29,249 | ₩29,022 | ₩29,182 | -0.09% | 5.2만 |
|---|
| 2026.06.12 | ₩29,062 | ₩29,129 | ₩29,022 | ₩29,102 | +0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,795 | ₩29,115 | ₩28,795 | ₩29,115 | +1.11% | 2천 |
|---|
| 2026.06.10 | ₩29,062 | ₩29,062 | ₩28,888 | ₩28,942 | -0.41% | 5.1천 |
|---|
| 2026.06.09 | ₩29,035 | ₩29,049 | ₩28,928 | ₩28,982 | -0.18% | 3천 |
|---|
| 2026.06.08 | ₩28,982 | ₩29,035 | ₩28,915 | ₩28,928 | -0.18% | 1.3만 |
|---|
| 2026.06.05 | ₩29,022 | ₩29,022 | ₩28,875 | ₩28,888 | -0.46% | 5.5천 |
|---|
| 2026.06.04 | ₩29,169 | ₩29,169 | ₩29,049 | ₩29,089 | -0.27% | 5.9천 |
|---|
| 2026.06.03 | ₩29,075 | ₩29,075 | ₩28,995 | ₩29,035 | -0.14% | 6.1천 |
|---|
| 2026.06.02 | ₩29,155 | ₩29,169 | ₩29,062 | ₩29,115 | -0.14% | 5.6천 |
|---|
| 2026.06.01 | ₩29,062 | ₩29,129 | ₩28,995 | ₩29,102 | +0.14% | 3.4천 |
|---|
| 2026.05.29 | ₩29,209 | ₩29,289 | ₩29,209 | ₩29,289 | +0.27% | 3.5천 |
|---|
| 2026.05.28 | ₩29,169 | ₩29,196 | ₩29,169 | ₩29,169 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩29,182 | ₩29,209 | ₩29,142 | ₩29,196 | +0.05% | 1.7천 |
|---|
| 2026.05.26 | ₩29,102 | ₩29,196 | ₩29,102 | ₩29,196 | +0.32% | 2.9천 |
|---|
| 2026.05.22 | ₩29,022 | ₩29,062 | ₩29,008 | ₩29,035 | +0.05% | 6.5만 |
|---|
| 2026.05.21 | ₩29,049 | ₩29,089 | ₩28,968 | ₩29,075 | +0.09% | 2.7만 |
|---|
| 2026.05.20 | ₩28,875 | ₩29,089 | ₩28,875 | ₩29,062 | +0.65% | 2.8천 |
|---|
| 2026.05.19 | ₩29,035 | ₩29,035 | ₩28,942 | ₩28,968 | -0.23% | 6.5만 |
|---|
| 2026.05.18 | ₩29,075 | ₩29,115 | ₩29,035 | ₩29,075 | 0.00% | 3.2천 |
|---|
| 2026.05.15 | ₩29,062 | ₩29,089 | ₩29,008 | ₩29,035 | -0.09% | 1.4만 |
|---|
| 2026.05.14 | ₩29,236 | ₩29,236 | ₩29,169 | ₩29,182 | -0.18% | 6천 |
|---|
| 2026.05.13 | ₩29,129 | ₩29,236 | ₩29,129 | ₩29,222 | +0.32% | 3.3천 |
|---|
| 2026.05.12 | ₩29,236 | ₩29,249 | ₩29,155 | ₩29,236 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩29,276 | ₩29,329 | ₩29,249 | ₩29,289 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩29,262 | ₩29,329 | ₩29,249 | ₩29,302 | +0.14% | 4.7천 |
|---|
| 2026.05.07 | ₩29,329 | ₩29,329 | ₩29,169 | ₩29,196 | -0.46% | 9.5천 |
|---|
| 2026.05.06 | ₩29,302 | ₩29,302 | ₩28,888 | ₩29,276 | -0.09% | 37.2만 |
|---|
| 2026.05.05 | ₩29,075 | ₩29,169 | ₩29,062 | ₩29,129 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩29,182 | ₩29,182 | ₩29,008 | ₩29,062 | -0.41% | 4.2천 |
|---|
| 2026.05.01 | ₩29,249 | ₩29,302 | ₩29,142 | ₩29,155 | -0.32% | 8.9천 |
|---|
| 2026.04.30 | ₩29,196 | ₩29,409 | ₩29,129 | ₩29,302 | +0.37% | 2.2만 |
|---|
| 2026.04.29 | ₩29,182 | ₩29,209 | ₩29,142 | ₩29,155 | -0.09% | 2.2천 |
|---|
| 2026.04.28 | ₩29,196 | ₩29,329 | ₩29,196 | ₩29,236 | +0.14% | 4.4천 |
|---|
| 2026.04.27 | ₩29,316 | ₩29,369 | ₩29,236 | ₩29,249 | -0.23% | 8.1천 |
|---|
| 2026.04.24 | ₩29,196 | ₩29,302 | ₩29,182 | ₩29,262 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩29,289 | ₩29,316 | ₩29,089 | ₩29,196 | -0.32% | 1.2만 |
|---|
| 2026.04.22 | ₩29,276 | ₩29,329 | ₩29,182 | ₩29,276 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩29,289 | ₩29,423 | ₩29,236 | ₩29,236 | -0.18% | 3.6천 |
|---|
| 2026.04.20 | ₩29,316 | ₩29,423 | ₩29,316 | ₩29,356 | +0.14% | 4.8천 |
|---|
| 2026.04.17 | ₩29,396 | ₩29,489 | ₩29,316 | ₩29,369 | -0.09% | 1.6만 |
|---|
| 2026.04.16 | ₩29,289 | ₩29,316 | ₩29,196 | ₩29,249 | -0.14% | 3.4천 |
|---|
| 2026.04.15 | ₩29,396 | ₩29,396 | ₩29,115 | ₩29,236 | -0.55% | 7.4천 |
|---|
| 2026.04.14 | ₩29,302 | ₩29,329 | ₩29,209 | ₩29,276 | -0.09% | 8.3천 |
|---|
| 2026.04.13 | ₩28,982 | ₩29,182 | ₩28,982 | ₩29,182 | +0.69% | 6.3천 |
|---|
| 2026.04.10 | ₩29,142 | ₩29,142 | ₩28,982 | ₩29,049 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩28,942 | ₩29,089 | ₩28,902 | ₩29,035 | +0.32% | 6.8천 |
|---|
| 2026.04.08 | ₩29,049 | ₩29,049 | ₩28,902 | ₩28,995 | -0.18% | 1.4만 |
|---|
| 2026.04.07 | ₩28,634 | ₩28,688 | ₩28,461 | ₩28,688 | +0.19% | 15.7만 |
|---|
| 2026.04.06 | ₩28,661 | ₩28,661 | ₩28,568 | ₩28,634 | -0.09% | 2.7천 |
|---|
| 2026.04.02 | ₩28,434 | ₩28,648 | ₩28,421 | ₩28,568 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩28,594 | ₩28,688 | ₩28,581 | ₩28,608 | +0.05% | 2.2천 |
|---|
| 2026.03.31 | ₩28,594 | ₩28,715 | ₩28,514 | ₩28,661 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩28,407 | ₩28,407 | ₩28,314 | ₩28,340 | -0.24% | 6.1천 |
|---|
| 2026.03.27 | ₩28,434 | ₩28,501 | ₩28,300 | ₩28,394 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩28,648 | ₩28,688 | ₩28,380 | ₩28,514 | -0.47% | 9.4천 |
|---|
| 2026.03.25 | ₩28,715 | ₩28,795 | ₩28,581 | ₩28,795 | +0.28% | 9.8천 |
|---|
| 2026.03.24 | ₩28,581 | ₩28,661 | ₩28,581 | ₩28,661 | +0.28% | 4.8천 |
|---|
| 2026.03.23 | ₩28,634 | ₩28,755 | ₩28,541 | ₩28,701 | +0.23% | 1.5만 |
|---|
| 2026.03.20 | ₩28,661 | ₩28,674 | ₩28,421 | ₩28,514 | -0.51% | 9천 |
|---|
| 2026.03.19 | ₩28,594 | ₩28,808 | ₩28,514 | ₩28,808 | +0.75% | 1.7만 |
|---|
| 2026.03.18 | ₩28,755 | ₩28,835 | ₩28,688 | ₩28,701 | -0.19% | 4.9천 |
|---|
| 2026.03.17 | ₩28,674 | ₩28,875 | ₩28,674 | ₩28,795 | +0.42% | 5.1천 |
|---|
| 2026.03.16 | ₩28,728 | ₩28,928 | ₩28,661 | ₩28,701 | -0.09% | 13.8만 |
|---|
| 2026.03.13 | ₩28,728 | ₩28,755 | ₩28,527 | ₩28,608 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩28,848 | ₩28,861 | ₩28,781 | ₩28,781 | -0.23% | 10.2만 |
|---|
| 2026.03.11 | ₩29,115 | ₩29,115 | ₩28,968 | ₩28,995 | -0.41% | 1.4천 |
|---|
| 2026.03.10 | ₩29,102 | ₩29,236 | ₩28,781 | ₩29,075 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩28,915 | ₩29,049 | ₩28,741 | ₩29,049 | +0.46% | 3.8만 |
|---|
| 2026.03.06 | ₩28,942 | ₩29,209 | ₩28,942 | ₩29,075 | +0.46% | 4만 |
|---|
| 2026.03.05 | ₩29,196 | ₩29,396 | ₩29,089 | ₩29,209 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩29,289 | ₩29,396 | ₩29,236 | ₩29,302 | +0.05% | 8.1만 |
|---|
| 2026.03.03 | ₩29,142 | ₩29,262 | ₩29,035 | ₩29,222 | +0.28% | 4.1만 |
|---|
| 2026.03.02 | ₩29,396 | ₩29,396 | ₩29,289 | ₩29,329 | -0.23% | 6.5만 |
|---|
| 2026.02.27 | ₩29,703 | ₩29,757 | ₩29,677 | ₩29,730 | +0.09% | 9.2천 |
|---|
| 2026.02.26 | ₩29,757 | ₩29,783 | ₩29,636 | ₩29,703 | -0.18% | 3만 |
|---|
| 2026.02.25 | ₩29,703 | ₩29,824 | ₩29,623 | ₩29,730 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩29,677 | ₩29,717 | ₩29,596 | ₩29,677 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩29,743 | ₩29,743 | ₩29,650 | ₩29,677 | -0.22% | 6.2천 |
|---|
| 2026.02.20 | ₩29,596 | ₩29,743 | ₩29,423 | ₩29,703 | +0.36% | 2만 |
|---|
| 2026.02.19 | ₩29,583 | ₩29,797 | ₩29,543 | ₩29,570 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩29,663 | ₩29,810 | ₩29,636 | ₩29,690 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩29,690 | ₩29,837 | ₩29,596 | ₩29,610 | -0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩29,717 | ₩29,730 | ₩29,677 | ₩29,690 | -0.09% | 2.6천 |
|---|
| 2026.02.12 | ₩29,757 | ₩29,850 | ₩29,677 | ₩29,677 | -0.27% | 5.5천 |
|---|
| 2026.02.11 | ₩29,690 | ₩29,770 | ₩29,610 | ₩29,717 | +0.09% | 1.9만 |
|---|
| 2026.02.10 | ₩29,770 | ₩29,890 | ₩29,730 | ₩29,783 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩29,703 | ₩29,850 | ₩29,703 | ₩29,837 | +0.45% | 2.7만 |
|---|
| 2026.02.06 | ₩29,610 | ₩29,743 | ₩29,596 | ₩29,677 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩29,623 | ₩29,650 | ₩29,543 | ₩29,543 | -0.27% | 6.6천 |
|---|
| 2026.02.04 | ₩29,623 | ₩29,650 | ₩29,570 | ₩29,636 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩29,677 | ₩29,677 | ₩29,463 | ₩29,596 | -0.27% | 7.2천 |
|---|
| 2026.02.02 | ₩29,663 | ₩29,730 | ₩29,543 | ₩29,650 | -0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩29,877 | ₩29,877 | ₩29,757 | ₩29,783 | -0.31% | 2.3만 |
|---|
| 2026.01.29 | ₩29,890 | ₩29,971 | ₩29,783 | ₩29,890 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩29,890 | ₩29,930 | ₩29,837 | ₩29,837 | -0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩29,877 | ₩30,064 | ₩29,824 | ₩30,011 | +0.45% | 6.4만 |
|---|
| 2026.01.26 | ₩29,743 | ₩29,877 | ₩29,730 | ₩29,850 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩29,623 | ₩29,770 | ₩29,583 | ₩29,757 | +0.45% | 1.4만 |
|---|
| 2026.01.22 | ₩29,690 | ₩29,690 | ₩29,489 | ₩29,636 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩29,543 | ₩29,583 | ₩29,489 | ₩29,570 | +0.09% | 1.2만 |
|---|
| 2026.01.20 | ₩29,463 | ₩29,596 | ₩29,409 | ₩29,476 | +0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,449 | ₩29,463 | ₩29,409 | ₩29,436 | -0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩29,396 | ₩29,503 | ₩29,369 | ₩29,463 | +0.23% | 1.9만 |
|---|
| 2026.01.14 | ₩29,356 | ₩29,596 | ₩29,356 | ₩29,556 | +0.68% | 4.7만 |
|---|
| 2026.01.13 | ₩29,717 | ₩29,717 | ₩29,383 | ₩29,463 | -0.85% | 1.5만 |
|---|
| 2026.01.12 | ₩29,516 | ₩29,516 | ₩29,423 | ₩29,489 | -0.09% | 2.5만 |
|---|
| 2026.01.09 | ₩29,383 | ₩29,436 | ₩29,383 | ₩29,423 | +0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩29,409 | ₩29,423 | ₩29,343 | ₩29,383 | -0.09% | 7.5천 |
|---|
| 2026.01.07 | ₩29,383 | ₩29,570 | ₩29,383 | ₩29,449 | +0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩29,436 | ₩29,463 | ₩29,356 | ₩29,449 | +0.05% | 7천 |
|---|
| 2026.01.05 | ₩29,396 | ₩29,516 | ₩29,262 | ₩29,409 | +0.05% | 5.8만 |
|---|
| 2026.01.02 | ₩29,356 | ₩29,409 | ₩29,316 | ₩29,383 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,396 | ₩29,516 | ₩29,343 | ₩29,396 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩29,449 | ₩29,476 | ₩29,356 | ₩29,409 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩29,489 | ₩29,530 | ₩29,409 | ₩29,463 | -0.09% | 5.8천 |
|---|
| 2025.12.26 | ₩29,663 | ₩29,677 | ₩29,556 | ₩29,650 | -0.05% | 7.8천 |
|---|
| 2025.12.24 | ₩29,623 | ₩29,636 | ₩29,583 | ₩29,583 | -0.14% | 700 |
|---|
| 2025.12.23 | ₩29,543 | ₩29,650 | ₩29,530 | ₩29,650 | +0.36% | 1.6만 |
|---|
| 2025.12.22 | ₩29,449 | ₩29,543 | ₩29,449 | ₩29,503 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩29,463 | ₩29,476 | ₩29,396 | ₩29,449 | -0.05% | 1.1만 |
|---|
| 2025.12.18 | ₩29,409 | ₩29,489 | ₩29,383 | ₩29,383 | -0.09% | 2.5만 |
|---|
| 2025.12.17 | ₩29,436 | ₩29,449 | ₩29,356 | ₩29,356 | -0.27% | 8.5천 |
|---|
| 2025.12.16 | ₩29,436 | ₩29,449 | ₩29,356 | ₩29,369 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩29,436 | ₩29,516 | ₩29,329 | ₩29,423 | -0.05% | 1만 |
|---|
| 2025.12.12 | ₩29,503 | ₩29,503 | ₩29,302 | ₩29,369 | -0.45% | 1.2만 |
|---|
| 2025.12.11 | ₩29,356 | ₩29,436 | ₩29,316 | ₩29,396 | +0.14% | 8.8천 |
|---|
| 2025.12.10 | ₩29,196 | ₩29,369 | ₩29,196 | ₩29,356 | +0.55% | 9.9만 |
|---|
| 2025.12.09 | ₩29,249 | ₩29,316 | ₩29,196 | ₩29,209 | -0.14% | 1.6만 |
|---|
| 2025.12.08 | ₩29,343 | ₩29,343 | ₩29,236 | ₩29,236 | -0.36% | 6.1천 |
|---|
| 2025.12.05 | ₩29,316 | ₩29,383 | ₩29,289 | ₩29,343 | +0.09% | 5.1천 |
|---|
| 2025.12.04 | ₩29,329 | ₩29,369 | ₩29,262 | ₩29,262 | -0.23% | 8.3천 |
|---|
| 2025.12.03 | ₩29,302 | ₩29,396 | ₩29,276 | ₩29,289 | -0.05% | 1.2만 |
|---|
| 2025.12.02 | ₩29,222 | ₩29,316 | ₩29,169 | ₩29,209 | -0.05% | 1.3만 |
|---|
| 2025.12.01 | ₩29,209 | ₩29,396 | ₩29,142 | ₩29,182 | -0.09% | 8.4만 |
|---|
| 2025.11.28 | ₩29,169 | ₩29,262 | ₩29,129 | ₩29,209 | +0.14% | 7.2천 |
|---|
| 2025.11.26 | ₩29,236 | ₩29,423 | ₩29,236 | ₩29,316 | +0.27% | 1.2만 |
|---|
| 2025.11.25 | ₩29,142 | ₩29,436 | ₩29,142 | ₩29,209 | +0.23% | 8만 |
|---|
| 2025.11.24 | ₩29,062 | ₩29,289 | ₩29,062 | ₩29,196 | +0.46% | 9.8천 |
|---|
| 2025.11.21 | ₩29,062 | ₩29,155 | ₩29,035 | ₩29,115 | +0.18% | 3.1천 |
|---|
| 2025.11.20 | ₩29,102 | ₩29,356 | ₩29,062 | ₩29,089 | -0.05% | 1.2만 |
|---|
| 2025.11.19 | ₩29,129 | ₩29,236 | ₩29,062 | ₩29,062 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩28,942 | ₩29,196 | ₩28,942 | ₩29,182 | +0.83% | 7.1만 |
|---|
| 2025.11.17 | ₩29,142 | ₩29,249 | ₩29,129 | ₩29,142 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩29,249 | ₩29,249 | ₩29,182 | ₩29,249 | 0.00% | 3.9천 |
|---|
| 2025.11.13 | ₩29,236 | ₩29,489 | ₩29,209 | ₩29,249 | +0.05% | 3.4만 |
|---|
| 2025.11.12 | ₩29,209 | ₩29,409 | ₩29,209 | ₩29,262 | +0.18% | 6.9만 |
|---|
| 2025.11.11 | ₩29,262 | ₩29,396 | ₩29,262 | ₩29,329 | +0.23% | 7.2만 |
|---|
| 2025.11.10 | ₩29,115 | ₩29,329 | ₩29,115 | ₩29,209 | +0.32% | 4.4만 |
|---|
| 2025.11.07 | ₩29,075 | ₩29,209 | ₩29,062 | ₩29,062 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,049 | ₩29,236 | ₩29,035 | ₩29,115 | +0.23% | 2.6만 |
|---|
| 2025.11.05 | ₩29,236 | ₩29,236 | ₩29,008 | ₩29,035 | -0.69% | 7.7만 |
|---|
| 2025.11.04 | ₩29,129 | ₩29,182 | ₩29,075 | ₩29,102 | -0.09% | 6.2천 |
|---|
| 2025.11.03 | ₩29,396 | ₩29,396 | ₩29,129 | ₩29,196 | -0.68% | 4.7만 |
|---|
| 2025.10.31 | ₩29,356 | ₩29,503 | ₩29,302 | ₩29,383 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩29,329 | ₩29,423 | ₩29,316 | ₩29,396 | +0.23% | 1만 |
|---|
| 2025.10.29 | ₩29,570 | ₩29,596 | ₩29,449 | ₩29,449 | -0.41% | 3.4천 |
|---|
| 2025.10.28 | ₩29,463 | ₩29,610 | ₩29,463 | ₩29,556 | +0.32% | 4.6천 |
|---|
| 2025.10.27 | ₩29,476 | ₩29,623 | ₩29,463 | ₩29,543 | +0.23% | 4.1천 |
|---|
| 2025.10.24 | ₩29,356 | ₩29,556 | ₩29,356 | ₩29,423 | +0.23% | 9.6천 |
|---|
| 2025.10.23 | ₩29,276 | ₩29,383 | ₩29,276 | ₩29,329 | +0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩29,396 | ₩29,489 | ₩29,302 | ₩29,343 | -0.18% | 1만 |
|---|
| 2025.10.21 | ₩29,449 | ₩29,543 | ₩29,329 | ₩29,369 | -0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩29,396 | ₩29,449 | ₩29,356 | ₩29,396 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩29,329 | ₩29,423 | ₩29,302 | ₩29,343 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩29,289 | ₩29,436 | ₩29,289 | ₩29,409 | +0.41% | 12.6만 |
|---|
| 2025.10.15 | ₩29,329 | ₩29,343 | ₩29,289 | ₩29,316 | -0.05% | 5.3천 |
|---|
| 2025.10.14 | ₩29,142 | ₩29,209 | ₩29,089 | ₩29,209 | +0.23% | 5.8천 |
|---|
| 2025.10.13 | ₩29,155 | ₩29,182 | ₩29,089 | ₩29,142 | -0.05% | 7.5만 |
|---|
| 2025.10.10 | ₩29,129 | ₩29,222 | ₩29,102 | ₩29,115 | -0.05% | 9.9천 |
|---|