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 | ₩27,795 | ₩27,835 | ₩27,795 | ₩27,809 | +0.05% | 1.5천 |
| 2026.10.08 | ₩27,809 | ₩27,809 | ₩27,742 | ₩27,795 | -0.05% | 1.1천 |
| 2026.10.07 | ₩27,782 | ₩27,795 | ₩27,755 | ₩27,795 | +0.05% | 1.8천 |
| 2026.10.06 | ₩27,942 | ₩27,942 | ₩27,795 | ₩27,902 | -0.14% | 8.2천 |
| 2026.10.05 | ₩27,742 | ₩27,769 | ₩27,568 | ₩27,728 | -0.05% | 7.8천 |
| 2026.10.02 | ₩27,835 | ₩27,835 | ₩27,622 | ₩27,755 | -0.29% | 3.7천 |
| 2026.10.01 | ₩27,875 | ₩27,875 | ₩27,702 | ₩27,742 | -0.48% | 7.3천 |
| 2026.09.30 | ₩28,210 | ₩28,250 | ₩28,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,022 |
| -0.66% |
| 1.2만 |
| 2026.09.29 | ₩28,076 | ₩28,196 | ₩27,982 | ₩28,089 | +0.05% | 8.5천 |
|---|
| 2026.09.28 | ₩28,143 | ₩28,143 | ₩27,956 | ₩28,036 | -0.38% | 6.5천 |
|---|
| 2026.09.25 | ₩28,236 | ₩28,290 | ₩28,009 | ₩28,156 | -0.28% | 7.9만 |
|---|
| 2026.09.24 | ₩28,223 | ₩28,356 | ₩28,169 | ₩28,196 | -0.09% | 8.8천 |
|---|
| 2026.09.23 | ₩28,450 | ₩28,450 | ₩28,263 | ₩28,316 | -0.47% | 3.8천 |
|---|
| 2026.09.22 | ₩28,584 | ₩28,597 | ₩28,503 | ₩28,597 | +0.05% | 3.3만 |
|---|
| 2026.09.21 | ₩28,530 | ₩28,597 | ₩28,490 | ₩28,597 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩28,490 | ₩28,544 | ₩28,490 | ₩28,503 | +0.05% | 600 |
|---|
| 2026.09.17 | ₩28,584 | ₩28,624 | ₩28,530 | ₩28,557 | -0.09% | 4.4만 |
|---|
| 2026.09.16 | ₩28,610 | ₩28,691 | ₩28,410 | ₩28,597 | -0.05% | 7.6천 |
|---|
| 2026.09.15 | ₩28,544 | ₩28,557 | ₩28,410 | ₩28,503 | -0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩28,597 | ₩28,610 | ₩28,530 | ₩28,557 | -0.14% | 2.9천 |
|---|
| 2026.09.11 | ₩28,704 | ₩28,704 | ₩28,597 | ₩28,637 | -0.23% | 5.7만 |
|---|
| 2026.09.10 | ₩28,704 | ₩28,704 | ₩28,650 | ₩28,664 | -0.14% | 3.1천 |
|---|
| 2026.09.09 | ₩28,797 | ₩28,851 | ₩28,650 | ₩28,797 | 0.00% | 5.6천 |
|---|
| 2026.09.08 | ₩28,797 | ₩29,051 | ₩28,797 | ₩28,838 | +0.14% | 8천 |
|---|
| 2026.09.04 | ₩28,851 | ₩28,851 | ₩28,744 | ₩28,838 | -0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩28,864 | ₩28,878 | ₩28,744 | ₩28,878 | +0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,744 | ₩28,797 | ₩28,744 | ₩28,797 | +0.19% | 6.4천 |
|---|
| 2026.09.01 | ₩28,838 | ₩28,838 | ₩28,784 | ₩28,784 | -0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩29,025 | ₩29,091 | ₩28,958 | ₩29,011 | -0.05% | 8.6천 |
|---|
| 2026.08.28 | ₩29,038 | ₩29,038 | ₩28,944 | ₩28,998 | -0.14% | 2.1천 |
|---|
| 2026.08.27 | ₩29,025 | ₩29,118 | ₩29,025 | ₩29,065 | +0.14% | 5.4천 |
|---|
| 2026.08.26 | ₩29,091 | ₩29,132 | ₩29,011 | ₩29,025 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩29,038 | ₩29,065 | ₩29,038 | ₩29,065 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩29,105 | ₩29,185 | ₩29,051 | ₩29,078 | -0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩29,065 | ₩29,118 | ₩29,011 | ₩29,078 | +0.05% | 6.5천 |
|---|
| 2026.08.20 | ₩29,025 | ₩29,025 | ₩28,931 | ₩28,971 | -0.18% | 8.4천 |
|---|
| 2026.08.19 | ₩29,051 | ₩29,078 | ₩28,891 | ₩29,038 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩28,891 | ₩28,918 | ₩28,878 | ₩28,918 | +0.09% | 900 |
|---|
| 2026.08.17 | ₩28,931 | ₩29,038 | ₩28,891 | ₩28,891 | -0.14% | 4.1천 |
|---|
| 2026.08.14 | ₩29,025 | ₩29,025 | ₩28,904 | ₩28,971 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩28,944 | ₩28,985 | ₩28,904 | ₩28,985 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩28,958 | ₩28,958 | ₩28,851 | ₩28,904 | -0.18% | 1.8천 |
|---|
| 2026.08.11 | ₩28,878 | ₩28,971 | ₩28,784 | ₩28,904 | +0.09% | 2.8천 |
|---|
| 2026.08.10 | ₩28,985 | ₩28,985 | ₩28,824 | ₩28,904 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩28,985 | ₩28,985 | ₩28,904 | ₩28,971 | -0.05% | 2.2천 |
|---|
| 2026.08.06 | ₩28,931 | ₩28,931 | ₩28,851 | ₩28,864 | -0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩28,864 | ₩28,931 | ₩28,864 | ₩28,904 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩28,904 | ₩28,904 | ₩28,784 | ₩28,851 | -0.18% | 4.7천 |
|---|
| 2026.08.03 | ₩28,784 | ₩28,811 | ₩28,731 | ₩28,771 | -0.05% | 6천 |
|---|
| 2026.07.31 | ₩28,851 | ₩28,931 | ₩28,824 | ₩28,904 | +0.19% | 5천 |
|---|
| 2026.07.30 | ₩28,797 | ₩28,838 | ₩28,784 | ₩28,838 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩28,691 | ₩28,797 | ₩28,624 | ₩28,704 | +0.05% | 5천 |
|---|
| 2026.07.28 | ₩28,650 | ₩28,757 | ₩28,557 | ₩28,704 | +0.19% | 5.5천 |
|---|
| 2026.07.27 | ₩28,731 | ₩28,797 | ₩28,610 | ₩28,731 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩28,637 | ₩28,731 | ₩28,624 | ₩28,677 | +0.14% | 5.9만 |
|---|
| 2026.07.23 | ₩28,624 | ₩28,744 | ₩28,557 | ₩28,664 | +0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩28,851 | ₩28,851 | ₩28,784 | ₩28,784 | -0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩28,811 | ₩28,811 | ₩28,757 | ₩28,797 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩28,904 | ₩28,904 | ₩28,784 | ₩28,811 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩28,851 | ₩28,904 | ₩28,797 | ₩28,891 | +0.14% | 4.8천 |
|---|
| 2026.07.16 | ₩29,011 | ₩29,011 | ₩28,851 | ₩28,878 | -0.46% | 7.3천 |
|---|
| 2026.07.15 | ₩28,851 | ₩28,918 | ₩28,851 | ₩28,918 | +0.23% | 2.1천 |
|---|
| 2026.07.14 | ₩28,931 | ₩28,931 | ₩28,811 | ₩28,851 | -0.28% | 2.7만 |
|---|
| 2026.07.13 | ₩28,838 | ₩28,864 | ₩28,717 | ₩28,717 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩28,891 | ₩28,918 | ₩28,891 | ₩28,891 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩28,904 | ₩28,931 | ₩28,864 | ₩28,891 | -0.05% | 1.2천 |
|---|
| 2026.07.08 | ₩28,811 | ₩28,878 | ₩28,797 | ₩28,864 | +0.19% | 2.4천 |
|---|
| 2026.07.07 | ₩28,998 | ₩28,998 | ₩28,744 | ₩28,878 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩28,918 | ₩28,958 | ₩28,878 | ₩28,944 | +0.09% | 8.2천 |
|---|
| 2026.07.02 | ₩28,944 | ₩28,944 | ₩28,824 | ₩28,904 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩28,797 | ₩28,864 | ₩28,771 | ₩28,811 | +0.05% | 8.4천 |
|---|
| 2026.06.30 | ₩28,985 | ₩29,038 | ₩28,931 | ₩28,944 | -0.14% | 5.2천 |
|---|
| 2026.06.29 | ₩29,011 | ₩29,051 | ₩28,958 | ₩29,051 | +0.14% | 3천 |
|---|
| 2026.06.26 | ₩28,904 | ₩28,971 | ₩28,904 | ₩28,918 | +0.05% | 7.6천 |
|---|
| 2026.06.25 | ₩28,971 | ₩29,065 | ₩28,904 | ₩28,918 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩28,878 | ₩28,918 | ₩28,838 | ₩28,878 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩28,958 | ₩29,025 | ₩28,891 | ₩28,891 | -0.23% | 2.4천 |
|---|
| 2026.06.22 | ₩28,985 | ₩29,091 | ₩28,931 | ₩28,944 | -0.14% | 7.7천 |
|---|
| 2026.06.18 | ₩29,078 | ₩29,145 | ₩28,958 | ₩29,025 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩29,091 | ₩29,212 | ₩28,944 | ₩29,025 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩29,158 | ₩29,198 | ₩28,998 | ₩29,172 | +0.05% | 7.8천 |
|---|
| 2026.06.15 | ₩29,212 | ₩29,252 | ₩29,025 | ₩29,185 | -0.09% | 5.2만 |
|---|
| 2026.06.12 | ₩29,065 | ₩29,132 | ₩29,025 | ₩29,105 | +0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,797 | ₩29,118 | ₩28,797 | ₩29,118 | +1.11% | 2천 |
|---|
| 2026.06.10 | ₩29,065 | ₩29,065 | ₩28,891 | ₩28,944 | -0.41% | 5.1천 |
|---|
| 2026.06.09 | ₩29,038 | ₩29,051 | ₩28,931 | ₩28,985 | -0.18% | 3천 |
|---|
| 2026.06.08 | ₩28,985 | ₩29,038 | ₩28,918 | ₩28,931 | -0.18% | 1.3만 |
|---|
| 2026.06.05 | ₩29,025 | ₩29,025 | ₩28,878 | ₩28,891 | -0.46% | 5.5천 |
|---|
| 2026.06.04 | ₩29,172 | ₩29,172 | ₩29,051 | ₩29,091 | -0.27% | 5.9천 |
|---|
| 2026.06.03 | ₩29,078 | ₩29,078 | ₩28,998 | ₩29,038 | -0.14% | 6.1천 |
|---|
| 2026.06.02 | ₩29,158 | ₩29,172 | ₩29,065 | ₩29,118 | -0.14% | 5.6천 |
|---|
| 2026.06.01 | ₩29,065 | ₩29,132 | ₩28,998 | ₩29,105 | +0.14% | 3.4천 |
|---|
| 2026.05.29 | ₩29,212 | ₩29,292 | ₩29,212 | ₩29,292 | +0.27% | 3.5천 |
|---|
| 2026.05.28 | ₩29,172 | ₩29,198 | ₩29,172 | ₩29,172 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩29,185 | ₩29,212 | ₩29,145 | ₩29,198 | +0.05% | 1.7천 |
|---|
| 2026.05.26 | ₩29,105 | ₩29,198 | ₩29,105 | ₩29,198 | +0.32% | 2.9천 |
|---|
| 2026.05.22 | ₩29,025 | ₩29,065 | ₩29,011 | ₩29,038 | +0.05% | 6.5만 |
|---|
| 2026.05.21 | ₩29,051 | ₩29,091 | ₩28,971 | ₩29,078 | +0.09% | 2.7만 |
|---|
| 2026.05.20 | ₩28,878 | ₩29,091 | ₩28,878 | ₩29,065 | +0.65% | 2.8천 |
|---|
| 2026.05.19 | ₩29,038 | ₩29,038 | ₩28,944 | ₩28,971 | -0.23% | 6.5만 |
|---|
| 2026.05.18 | ₩29,078 | ₩29,118 | ₩29,038 | ₩29,078 | 0.00% | 3.2천 |
|---|
| 2026.05.15 | ₩29,065 | ₩29,091 | ₩29,011 | ₩29,038 | -0.09% | 1.4만 |
|---|
| 2026.05.14 | ₩29,238 | ₩29,238 | ₩29,172 | ₩29,185 | -0.18% | 6천 |
|---|
| 2026.05.13 | ₩29,132 | ₩29,238 | ₩29,132 | ₩29,225 | +0.32% | 3.3천 |
|---|
| 2026.05.12 | ₩29,238 | ₩29,252 | ₩29,158 | ₩29,238 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩29,279 | ₩29,332 | ₩29,252 | ₩29,292 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩29,265 | ₩29,332 | ₩29,252 | ₩29,305 | +0.14% | 4.7천 |
|---|
| 2026.05.07 | ₩29,332 | ₩29,332 | ₩29,172 | ₩29,198 | -0.46% | 9.5천 |
|---|
| 2026.05.06 | ₩29,305 | ₩29,305 | ₩28,891 | ₩29,279 | -0.09% | 37.2만 |
|---|
| 2026.05.05 | ₩29,078 | ₩29,172 | ₩29,065 | ₩29,132 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩29,185 | ₩29,185 | ₩29,011 | ₩29,065 | -0.41% | 4.2천 |
|---|
| 2026.05.01 | ₩29,252 | ₩29,305 | ₩29,145 | ₩29,158 | -0.32% | 8.9천 |
|---|
| 2026.04.30 | ₩29,198 | ₩29,412 | ₩29,132 | ₩29,305 | +0.37% | 2.2만 |
|---|
| 2026.04.29 | ₩29,185 | ₩29,212 | ₩29,145 | ₩29,158 | -0.09% | 2.2천 |
|---|
| 2026.04.28 | ₩29,198 | ₩29,332 | ₩29,198 | ₩29,238 | +0.14% | 4.4천 |
|---|
| 2026.04.27 | ₩29,319 | ₩29,372 | ₩29,238 | ₩29,252 | -0.23% | 8.1천 |
|---|
| 2026.04.24 | ₩29,198 | ₩29,305 | ₩29,185 | ₩29,265 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩29,292 | ₩29,319 | ₩29,091 | ₩29,198 | -0.32% | 1.2만 |
|---|
| 2026.04.22 | ₩29,279 | ₩29,332 | ₩29,185 | ₩29,279 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩29,292 | ₩29,426 | ₩29,238 | ₩29,238 | -0.18% | 3.6천 |
|---|
| 2026.04.20 | ₩29,319 | ₩29,426 | ₩29,319 | ₩29,359 | +0.14% | 4.8천 |
|---|
| 2026.04.17 | ₩29,399 | ₩29,492 | ₩29,319 | ₩29,372 | -0.09% | 1.6만 |
|---|
| 2026.04.16 | ₩29,292 | ₩29,319 | ₩29,198 | ₩29,252 | -0.14% | 3.4천 |
|---|
| 2026.04.15 | ₩29,399 | ₩29,399 | ₩29,118 | ₩29,238 | -0.55% | 7.4천 |
|---|
| 2026.04.14 | ₩29,305 | ₩29,332 | ₩29,212 | ₩29,279 | -0.09% | 8.3천 |
|---|
| 2026.04.13 | ₩28,985 | ₩29,185 | ₩28,985 | ₩29,185 | +0.69% | 6.3천 |
|---|
| 2026.04.10 | ₩29,145 | ₩29,145 | ₩28,985 | ₩29,051 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩28,944 | ₩29,091 | ₩28,904 | ₩29,038 | +0.32% | 6.8천 |
|---|
| 2026.04.08 | ₩29,051 | ₩29,051 | ₩28,904 | ₩28,998 | -0.18% | 1.4만 |
|---|
| 2026.04.07 | ₩28,637 | ₩28,691 | ₩28,463 | ₩28,691 | +0.19% | 15.7만 |
|---|
| 2026.04.06 | ₩28,664 | ₩28,664 | ₩28,570 | ₩28,637 | -0.09% | 2.7천 |
|---|
| 2026.04.02 | ₩28,437 | ₩28,650 | ₩28,423 | ₩28,570 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩28,597 | ₩28,691 | ₩28,584 | ₩28,610 | +0.05% | 2.2천 |
|---|
| 2026.03.31 | ₩28,597 | ₩28,717 | ₩28,517 | ₩28,664 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩28,410 | ₩28,410 | ₩28,316 | ₩28,343 | -0.24% | 6.1천 |
|---|
| 2026.03.27 | ₩28,437 | ₩28,503 | ₩28,303 | ₩28,397 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩28,650 | ₩28,691 | ₩28,383 | ₩28,517 | -0.47% | 9.4천 |
|---|
| 2026.03.25 | ₩28,717 | ₩28,797 | ₩28,584 | ₩28,797 | +0.28% | 9.8천 |
|---|
| 2026.03.24 | ₩28,584 | ₩28,664 | ₩28,584 | ₩28,664 | +0.28% | 4.8천 |
|---|
| 2026.03.23 | ₩28,637 | ₩28,757 | ₩28,544 | ₩28,704 | +0.23% | 1.5만 |
|---|
| 2026.03.20 | ₩28,664 | ₩28,677 | ₩28,423 | ₩28,517 | -0.51% | 9천 |
|---|
| 2026.03.19 | ₩28,597 | ₩28,811 | ₩28,517 | ₩28,811 | +0.75% | 1.7만 |
|---|
| 2026.03.18 | ₩28,757 | ₩28,838 | ₩28,691 | ₩28,704 | -0.19% | 4.9천 |
|---|
| 2026.03.17 | ₩28,677 | ₩28,878 | ₩28,677 | ₩28,797 | +0.42% | 5.1천 |
|---|
| 2026.03.16 | ₩28,731 | ₩28,931 | ₩28,664 | ₩28,704 | -0.09% | 13.8만 |
|---|
| 2026.03.13 | ₩28,731 | ₩28,757 | ₩28,530 | ₩28,610 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩28,851 | ₩28,864 | ₩28,784 | ₩28,784 | -0.23% | 10.2만 |
|---|
| 2026.03.11 | ₩29,118 | ₩29,118 | ₩28,971 | ₩28,998 | -0.41% | 1.4천 |
|---|
| 2026.03.10 | ₩29,105 | ₩29,238 | ₩28,784 | ₩29,078 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩28,918 | ₩29,051 | ₩28,744 | ₩29,051 | +0.46% | 3.8만 |
|---|
| 2026.03.06 | ₩28,944 | ₩29,212 | ₩28,944 | ₩29,078 | +0.46% | 4만 |
|---|
| 2026.03.05 | ₩29,198 | ₩29,399 | ₩29,091 | ₩29,212 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩29,292 | ₩29,399 | ₩29,238 | ₩29,305 | +0.05% | 8.1만 |
|---|
| 2026.03.03 | ₩29,145 | ₩29,265 | ₩29,038 | ₩29,225 | +0.28% | 4.1만 |
|---|
| 2026.03.02 | ₩29,399 | ₩29,399 | ₩29,292 | ₩29,332 | -0.23% | 6.5만 |
|---|
| 2026.02.27 | ₩29,706 | ₩29,760 | ₩29,679 | ₩29,733 | +0.09% | 9.2천 |
|---|
| 2026.02.26 | ₩29,760 | ₩29,786 | ₩29,639 | ₩29,706 | -0.18% | 3만 |
|---|
| 2026.02.25 | ₩29,706 | ₩29,826 | ₩29,626 | ₩29,733 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩29,679 | ₩29,720 | ₩29,599 | ₩29,679 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩29,746 | ₩29,746 | ₩29,653 | ₩29,679 | -0.22% | 6.2천 |
|---|
| 2026.02.20 | ₩29,599 | ₩29,746 | ₩29,426 | ₩29,706 | +0.36% | 2만 |
|---|
| 2026.02.19 | ₩29,586 | ₩29,800 | ₩29,546 | ₩29,573 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩29,666 | ₩29,813 | ₩29,639 | ₩29,693 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩29,693 | ₩29,840 | ₩29,599 | ₩29,613 | -0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩29,720 | ₩29,733 | ₩29,679 | ₩29,693 | -0.09% | 2.6천 |
|---|
| 2026.02.12 | ₩29,760 | ₩29,853 | ₩29,679 | ₩29,679 | -0.27% | 5.5천 |
|---|
| 2026.02.11 | ₩29,693 | ₩29,773 | ₩29,613 | ₩29,720 | +0.09% | 1.9만 |
|---|
| 2026.02.10 | ₩29,773 | ₩29,893 | ₩29,733 | ₩29,786 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩29,706 | ₩29,853 | ₩29,706 | ₩29,840 | +0.45% | 2.7만 |
|---|
| 2026.02.06 | ₩29,613 | ₩29,746 | ₩29,599 | ₩29,679 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩29,626 | ₩29,653 | ₩29,546 | ₩29,546 | -0.27% | 6.6천 |
|---|
| 2026.02.04 | ₩29,626 | ₩29,653 | ₩29,573 | ₩29,639 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩29,679 | ₩29,679 | ₩29,466 | ₩29,599 | -0.27% | 7.2천 |
|---|
| 2026.02.02 | ₩29,666 | ₩29,733 | ₩29,546 | ₩29,653 | -0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩29,880 | ₩29,880 | ₩29,760 | ₩29,786 | -0.31% | 2.3만 |
|---|
| 2026.01.29 | ₩29,893 | ₩29,973 | ₩29,786 | ₩29,893 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩29,893 | ₩29,933 | ₩29,840 | ₩29,840 | -0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩29,880 | ₩30,067 | ₩29,826 | ₩30,014 | +0.45% | 6.4만 |
|---|
| 2026.01.26 | ₩29,746 | ₩29,880 | ₩29,733 | ₩29,853 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩29,626 | ₩29,773 | ₩29,586 | ₩29,760 | +0.45% | 1.4만 |
|---|
| 2026.01.22 | ₩29,693 | ₩29,693 | ₩29,492 | ₩29,639 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩29,546 | ₩29,586 | ₩29,492 | ₩29,573 | +0.09% | 1.2만 |
|---|
| 2026.01.20 | ₩29,466 | ₩29,599 | ₩29,412 | ₩29,479 | +0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,452 | ₩29,466 | ₩29,412 | ₩29,439 | -0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩29,399 | ₩29,506 | ₩29,372 | ₩29,466 | +0.23% | 1.9만 |
|---|
| 2026.01.14 | ₩29,359 | ₩29,599 | ₩29,359 | ₩29,559 | +0.68% | 4.7만 |
|---|
| 2026.01.13 | ₩29,720 | ₩29,720 | ₩29,385 | ₩29,466 | -0.85% | 1.5만 |
|---|
| 2026.01.12 | ₩29,519 | ₩29,519 | ₩29,426 | ₩29,492 | -0.09% | 2.5만 |
|---|
| 2026.01.09 | ₩29,385 | ₩29,439 | ₩29,385 | ₩29,426 | +0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩29,412 | ₩29,426 | ₩29,345 | ₩29,385 | -0.09% | 7.5천 |
|---|
| 2026.01.07 | ₩29,385 | ₩29,573 | ₩29,385 | ₩29,452 | +0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩29,439 | ₩29,466 | ₩29,359 | ₩29,452 | +0.05% | 7천 |
|---|
| 2026.01.05 | ₩29,399 | ₩29,519 | ₩29,265 | ₩29,412 | +0.05% | 5.8만 |
|---|
| 2026.01.02 | ₩29,359 | ₩29,412 | ₩29,319 | ₩29,385 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,399 | ₩29,519 | ₩29,345 | ₩29,399 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩29,452 | ₩29,479 | ₩29,359 | ₩29,412 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩29,492 | ₩29,532 | ₩29,412 | ₩29,466 | -0.09% | 5.8천 |
|---|
| 2025.12.26 | ₩29,666 | ₩29,679 | ₩29,559 | ₩29,653 | -0.05% | 7.8천 |
|---|
| 2025.12.24 | ₩29,626 | ₩29,639 | ₩29,586 | ₩29,586 | -0.14% | 700 |
|---|
| 2025.12.23 | ₩29,546 | ₩29,653 | ₩29,532 | ₩29,653 | +0.36% | 1.6만 |
|---|
| 2025.12.22 | ₩29,452 | ₩29,546 | ₩29,452 | ₩29,506 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩29,466 | ₩29,479 | ₩29,399 | ₩29,452 | -0.05% | 1.1만 |
|---|
| 2025.12.18 | ₩29,412 | ₩29,492 | ₩29,385 | ₩29,385 | -0.09% | 2.5만 |
|---|
| 2025.12.17 | ₩29,439 | ₩29,452 | ₩29,359 | ₩29,359 | -0.27% | 8.5천 |
|---|
| 2025.12.16 | ₩29,439 | ₩29,452 | ₩29,359 | ₩29,372 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩29,439 | ₩29,519 | ₩29,332 | ₩29,426 | -0.05% | 1만 |
|---|
| 2025.12.12 | ₩29,506 | ₩29,506 | ₩29,305 | ₩29,372 | -0.45% | 1.2만 |
|---|
| 2025.12.11 | ₩29,359 | ₩29,439 | ₩29,319 | ₩29,399 | +0.14% | 8.8천 |
|---|
| 2025.12.10 | ₩29,198 | ₩29,372 | ₩29,198 | ₩29,359 | +0.55% | 9.9만 |
|---|
| 2025.12.09 | ₩29,252 | ₩29,319 | ₩29,198 | ₩29,212 | -0.14% | 1.6만 |
|---|
| 2025.12.08 | ₩29,345 | ₩29,345 | ₩29,238 | ₩29,238 | -0.36% | 6.1천 |
|---|
| 2025.12.05 | ₩29,319 | ₩29,385 | ₩29,292 | ₩29,345 | +0.09% | 5.1천 |
|---|
| 2025.12.04 | ₩29,332 | ₩29,372 | ₩29,265 | ₩29,265 | -0.23% | 8.3천 |
|---|
| 2025.12.03 | ₩29,305 | ₩29,399 | ₩29,279 | ₩29,292 | -0.05% | 1.2만 |
|---|
| 2025.12.02 | ₩29,225 | ₩29,319 | ₩29,172 | ₩29,212 | -0.05% | 1.3만 |
|---|
| 2025.12.01 | ₩29,212 | ₩29,399 | ₩29,145 | ₩29,185 | -0.09% | 8.4만 |
|---|
| 2025.11.28 | ₩29,172 | ₩29,265 | ₩29,132 | ₩29,212 | +0.14% | 7.2천 |
|---|
| 2025.11.26 | ₩29,238 | ₩29,426 | ₩29,238 | ₩29,319 | +0.27% | 1.2만 |
|---|
| 2025.11.25 | ₩29,145 | ₩29,439 | ₩29,145 | ₩29,212 | +0.23% | 8만 |
|---|
| 2025.11.24 | ₩29,065 | ₩29,292 | ₩29,065 | ₩29,198 | +0.46% | 9.8천 |
|---|
| 2025.11.21 | ₩29,065 | ₩29,158 | ₩29,038 | ₩29,118 | +0.18% | 3.1천 |
|---|
| 2025.11.20 | ₩29,105 | ₩29,359 | ₩29,065 | ₩29,091 | -0.05% | 1.2만 |
|---|
| 2025.11.19 | ₩29,132 | ₩29,238 | ₩29,065 | ₩29,065 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩28,944 | ₩29,198 | ₩28,944 | ₩29,185 | +0.83% | 7.1만 |
|---|
| 2025.11.17 | ₩29,145 | ₩29,252 | ₩29,132 | ₩29,145 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩29,252 | ₩29,252 | ₩29,185 | ₩29,252 | 0.00% | 3.9천 |
|---|
| 2025.11.13 | ₩29,238 | ₩29,492 | ₩29,212 | ₩29,252 | +0.05% | 3.4만 |
|---|
| 2025.11.12 | ₩29,212 | ₩29,412 | ₩29,212 | ₩29,265 | +0.18% | 6.9만 |
|---|
| 2025.11.11 | ₩29,265 | ₩29,399 | ₩29,265 | ₩29,332 | +0.23% | 7.2만 |
|---|
| 2025.11.10 | ₩29,118 | ₩29,332 | ₩29,118 | ₩29,212 | +0.32% | 4.4만 |
|---|
| 2025.11.07 | ₩29,078 | ₩29,212 | ₩29,065 | ₩29,065 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,051 | ₩29,238 | ₩29,038 | ₩29,118 | +0.23% | 2.6만 |
|---|
| 2025.11.05 | ₩29,238 | ₩29,238 | ₩29,011 | ₩29,038 | -0.69% | 7.7만 |
|---|
| 2025.11.04 | ₩29,132 | ₩29,185 | ₩29,078 | ₩29,105 | -0.09% | 6.2천 |
|---|
| 2025.11.03 | ₩29,399 | ₩29,399 | ₩29,132 | ₩29,198 | -0.68% | 4.7만 |
|---|
| 2025.10.31 | ₩29,359 | ₩29,506 | ₩29,305 | ₩29,385 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩29,332 | ₩29,426 | ₩29,319 | ₩29,399 | +0.23% | 1만 |
|---|
| 2025.10.29 | ₩29,573 | ₩29,599 | ₩29,452 | ₩29,452 | -0.41% | 3.4천 |
|---|
| 2025.10.28 | ₩29,466 | ₩29,613 | ₩29,466 | ₩29,559 | +0.32% | 4.6천 |
|---|
| 2025.10.27 | ₩29,479 | ₩29,626 | ₩29,466 | ₩29,546 | +0.23% | 4.1천 |
|---|
| 2025.10.24 | ₩29,359 | ₩29,559 | ₩29,359 | ₩29,426 | +0.23% | 9.6천 |
|---|
| 2025.10.23 | ₩29,279 | ₩29,385 | ₩29,279 | ₩29,332 | +0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩29,399 | ₩29,492 | ₩29,305 | ₩29,345 | -0.18% | 1만 |
|---|
| 2025.10.21 | ₩29,452 | ₩29,546 | ₩29,332 | ₩29,372 | -0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩29,399 | ₩29,452 | ₩29,359 | ₩29,399 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩29,332 | ₩29,426 | ₩29,305 | ₩29,345 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩29,292 | ₩29,439 | ₩29,292 | ₩29,412 | +0.41% | 12.6만 |
|---|
| 2025.10.15 | ₩29,332 | ₩29,345 | ₩29,292 | ₩29,319 | -0.05% | 5.3천 |
|---|
| 2025.10.14 | ₩29,145 | ₩29,212 | ₩29,091 | ₩29,212 | +0.23% | 5.8천 |
|---|
| 2025.10.13 | ₩29,158 | ₩29,185 | ₩29,091 | ₩29,145 | -0.05% | 7.5만 |
|---|
| 2025.10.10 | ₩29,132 | ₩29,225 | ₩29,105 | ₩29,118 | -0.05% | 9.9천 |
|---|