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 | ₩27,763 | ₩27,803 | ₩27,763 | ₩27,777 | +0.05% | 1.5천 |
| 2026.10.08 | ₩27,777 | ₩27,777 | ₩27,710 | ₩27,763 | -0.05% | 1.1천 |
| 2026.10.07 | ₩27,750 | ₩27,763 | ₩27,723 | ₩27,763 | +0.05% | 1.8천 |
| 2026.10.06 | ₩27,910 | ₩27,910 | ₩27,763 | ₩27,870 | -0.14% | 8.2천 |
| 2026.10.05 | ₩27,710 | ₩27,737 | ₩27,536 | ₩27,696 | -0.05% | 7.8천 |
| 2026.10.02 | ₩27,803 | ₩27,803 | ₩27,590 | ₩27,723 | -0.29% | 3.7천 |
| 2026.10.01 | ₩27,843 | ₩27,843 | ₩27,670 | ₩27,710 | -0.48% | 7.3천 |
| 2026.09.30 | ₩28,177 | ₩28,217 | ₩27,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,990 |
| -0.66% |
| 1.2만 |
| 2026.09.29 | ₩28,044 | ₩28,164 | ₩27,950 | ₩28,057 | +0.05% | 8.5천 |
|---|
| 2026.09.28 | ₩28,110 | ₩28,110 | ₩27,923 | ₩28,003 | -0.38% | 6.5천 |
|---|
| 2026.09.25 | ₩28,204 | ₩28,257 | ₩27,977 | ₩28,124 | -0.28% | 7.9만 |
|---|
| 2026.09.24 | ₩28,190 | ₩28,324 | ₩28,137 | ₩28,164 | -0.09% | 8.8천 |
|---|
| 2026.09.23 | ₩28,417 | ₩28,417 | ₩28,230 | ₩28,284 | -0.47% | 3.8천 |
|---|
| 2026.09.22 | ₩28,551 | ₩28,564 | ₩28,471 | ₩28,564 | +0.05% | 3.3만 |
|---|
| 2026.09.21 | ₩28,497 | ₩28,564 | ₩28,457 | ₩28,564 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩28,457 | ₩28,511 | ₩28,457 | ₩28,471 | +0.05% | 600 |
|---|
| 2026.09.17 | ₩28,551 | ₩28,591 | ₩28,497 | ₩28,524 | -0.09% | 4.4만 |
|---|
| 2026.09.16 | ₩28,577 | ₩28,658 | ₩28,377 | ₩28,564 | -0.05% | 7.6천 |
|---|
| 2026.09.15 | ₩28,511 | ₩28,524 | ₩28,377 | ₩28,471 | -0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩28,564 | ₩28,577 | ₩28,497 | ₩28,524 | -0.14% | 2.9천 |
|---|
| 2026.09.11 | ₩28,671 | ₩28,671 | ₩28,564 | ₩28,604 | -0.23% | 5.7만 |
|---|
| 2026.09.10 | ₩28,671 | ₩28,671 | ₩28,617 | ₩28,631 | -0.14% | 3.1천 |
|---|
| 2026.09.09 | ₩28,764 | ₩28,818 | ₩28,617 | ₩28,764 | 0.00% | 5.6천 |
|---|
| 2026.09.08 | ₩28,764 | ₩29,018 | ₩28,764 | ₩28,804 | +0.14% | 8천 |
|---|
| 2026.09.04 | ₩28,818 | ₩28,818 | ₩28,711 | ₩28,804 | -0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩28,831 | ₩28,844 | ₩28,711 | ₩28,844 | +0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,711 | ₩28,764 | ₩28,711 | ₩28,764 | +0.19% | 6.4천 |
|---|
| 2026.09.01 | ₩28,804 | ₩28,804 | ₩28,751 | ₩28,751 | -0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,991 | ₩29,058 | ₩28,924 | ₩28,978 | -0.05% | 8.6천 |
|---|
| 2026.08.28 | ₩29,005 | ₩29,005 | ₩28,911 | ₩28,965 | -0.14% | 2.1천 |
|---|
| 2026.08.27 | ₩28,991 | ₩29,085 | ₩28,991 | ₩29,031 | +0.14% | 5.4천 |
|---|
| 2026.08.26 | ₩29,058 | ₩29,098 | ₩28,978 | ₩28,991 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩29,005 | ₩29,031 | ₩29,005 | ₩29,031 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩29,071 | ₩29,151 | ₩29,018 | ₩29,045 | -0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩29,031 | ₩29,085 | ₩28,978 | ₩29,045 | +0.05% | 6.5천 |
|---|
| 2026.08.20 | ₩28,991 | ₩28,991 | ₩28,898 | ₩28,938 | -0.18% | 8.4천 |
|---|
| 2026.08.19 | ₩29,018 | ₩29,045 | ₩28,858 | ₩29,005 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩28,858 | ₩28,884 | ₩28,844 | ₩28,884 | +0.09% | 900 |
|---|
| 2026.08.17 | ₩28,898 | ₩29,005 | ₩28,858 | ₩28,858 | -0.14% | 4.1천 |
|---|
| 2026.08.14 | ₩28,991 | ₩28,991 | ₩28,871 | ₩28,938 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩28,911 | ₩28,951 | ₩28,871 | ₩28,951 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩28,924 | ₩28,924 | ₩28,818 | ₩28,871 | -0.18% | 1.8천 |
|---|
| 2026.08.11 | ₩28,844 | ₩28,938 | ₩28,751 | ₩28,871 | +0.09% | 2.8천 |
|---|
| 2026.08.10 | ₩28,951 | ₩28,951 | ₩28,791 | ₩28,871 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩28,951 | ₩28,951 | ₩28,871 | ₩28,938 | -0.05% | 2.2천 |
|---|
| 2026.08.06 | ₩28,898 | ₩28,898 | ₩28,818 | ₩28,831 | -0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩28,831 | ₩28,898 | ₩28,831 | ₩28,871 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩28,871 | ₩28,871 | ₩28,751 | ₩28,818 | -0.18% | 4.7천 |
|---|
| 2026.08.03 | ₩28,751 | ₩28,778 | ₩28,698 | ₩28,738 | -0.05% | 6천 |
|---|
| 2026.07.31 | ₩28,818 | ₩28,898 | ₩28,791 | ₩28,871 | +0.19% | 5천 |
|---|
| 2026.07.30 | ₩28,764 | ₩28,804 | ₩28,751 | ₩28,804 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩28,658 | ₩28,764 | ₩28,591 | ₩28,671 | +0.05% | 5천 |
|---|
| 2026.07.28 | ₩28,617 | ₩28,724 | ₩28,524 | ₩28,671 | +0.19% | 5.5천 |
|---|
| 2026.07.27 | ₩28,698 | ₩28,764 | ₩28,577 | ₩28,698 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩28,604 | ₩28,698 | ₩28,591 | ₩28,644 | +0.14% | 5.9만 |
|---|
| 2026.07.23 | ₩28,591 | ₩28,711 | ₩28,524 | ₩28,631 | +0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩28,818 | ₩28,818 | ₩28,751 | ₩28,751 | -0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩28,778 | ₩28,778 | ₩28,724 | ₩28,764 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩28,871 | ₩28,871 | ₩28,751 | ₩28,778 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩28,818 | ₩28,871 | ₩28,764 | ₩28,858 | +0.14% | 4.8천 |
|---|
| 2026.07.16 | ₩28,978 | ₩28,978 | ₩28,818 | ₩28,844 | -0.46% | 7.3천 |
|---|
| 2026.07.15 | ₩28,818 | ₩28,884 | ₩28,818 | ₩28,884 | +0.23% | 2.1천 |
|---|
| 2026.07.14 | ₩28,898 | ₩28,898 | ₩28,778 | ₩28,818 | -0.28% | 2.7만 |
|---|
| 2026.07.13 | ₩28,804 | ₩28,831 | ₩28,684 | ₩28,684 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩28,858 | ₩28,884 | ₩28,858 | ₩28,858 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩28,871 | ₩28,898 | ₩28,831 | ₩28,858 | -0.05% | 1.2천 |
|---|
| 2026.07.08 | ₩28,778 | ₩28,844 | ₩28,764 | ₩28,831 | +0.19% | 2.4천 |
|---|
| 2026.07.07 | ₩28,965 | ₩28,965 | ₩28,711 | ₩28,844 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩28,884 | ₩28,924 | ₩28,844 | ₩28,911 | +0.09% | 8.2천 |
|---|
| 2026.07.02 | ₩28,911 | ₩28,911 | ₩28,791 | ₩28,871 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩28,764 | ₩28,831 | ₩28,738 | ₩28,778 | +0.05% | 8.4천 |
|---|
| 2026.06.30 | ₩28,951 | ₩29,005 | ₩28,898 | ₩28,911 | -0.14% | 5.2천 |
|---|
| 2026.06.29 | ₩28,978 | ₩29,018 | ₩28,924 | ₩29,018 | +0.14% | 3천 |
|---|
| 2026.06.26 | ₩28,871 | ₩28,938 | ₩28,871 | ₩28,884 | +0.05% | 7.6천 |
|---|
| 2026.06.25 | ₩28,938 | ₩29,031 | ₩28,871 | ₩28,884 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩28,844 | ₩28,884 | ₩28,804 | ₩28,844 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩28,924 | ₩28,991 | ₩28,858 | ₩28,858 | -0.23% | 2.4천 |
|---|
| 2026.06.22 | ₩28,951 | ₩29,058 | ₩28,898 | ₩28,911 | -0.14% | 7.7천 |
|---|
| 2026.06.18 | ₩29,045 | ₩29,111 | ₩28,924 | ₩28,991 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩29,058 | ₩29,178 | ₩28,911 | ₩28,991 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩29,125 | ₩29,165 | ₩28,965 | ₩29,138 | +0.05% | 7.8천 |
|---|
| 2026.06.15 | ₩29,178 | ₩29,218 | ₩28,991 | ₩29,151 | -0.09% | 5.2만 |
|---|
| 2026.06.12 | ₩29,031 | ₩29,098 | ₩28,991 | ₩29,071 | +0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,764 | ₩29,085 | ₩28,764 | ₩29,085 | +1.11% | 2천 |
|---|
| 2026.06.10 | ₩29,031 | ₩29,031 | ₩28,858 | ₩28,911 | -0.41% | 5.1천 |
|---|
| 2026.06.09 | ₩29,005 | ₩29,018 | ₩28,898 | ₩28,951 | -0.18% | 3천 |
|---|
| 2026.06.08 | ₩28,951 | ₩29,005 | ₩28,884 | ₩28,898 | -0.18% | 1.3만 |
|---|
| 2026.06.05 | ₩28,991 | ₩28,991 | ₩28,844 | ₩28,858 | -0.46% | 5.5천 |
|---|
| 2026.06.04 | ₩29,138 | ₩29,138 | ₩29,018 | ₩29,058 | -0.27% | 5.9천 |
|---|
| 2026.06.03 | ₩29,045 | ₩29,045 | ₩28,965 | ₩29,005 | -0.14% | 6.1천 |
|---|
| 2026.06.02 | ₩29,125 | ₩29,138 | ₩29,031 | ₩29,085 | -0.14% | 5.6천 |
|---|
| 2026.06.01 | ₩29,031 | ₩29,098 | ₩28,965 | ₩29,071 | +0.14% | 3.4천 |
|---|
| 2026.05.29 | ₩29,178 | ₩29,258 | ₩29,178 | ₩29,258 | +0.27% | 3.5천 |
|---|
| 2026.05.28 | ₩29,138 | ₩29,165 | ₩29,138 | ₩29,138 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩29,151 | ₩29,178 | ₩29,111 | ₩29,165 | +0.05% | 1.7천 |
|---|
| 2026.05.26 | ₩29,071 | ₩29,165 | ₩29,071 | ₩29,165 | +0.32% | 2.9천 |
|---|
| 2026.05.22 | ₩28,991 | ₩29,031 | ₩28,978 | ₩29,005 | +0.05% | 6.5만 |
|---|
| 2026.05.21 | ₩29,018 | ₩29,058 | ₩28,938 | ₩29,045 | +0.09% | 2.7만 |
|---|
| 2026.05.20 | ₩28,844 | ₩29,058 | ₩28,844 | ₩29,031 | +0.65% | 2.8천 |
|---|
| 2026.05.19 | ₩29,005 | ₩29,005 | ₩28,911 | ₩28,938 | -0.23% | 6.5만 |
|---|
| 2026.05.18 | ₩29,045 | ₩29,085 | ₩29,005 | ₩29,045 | 0.00% | 3.2천 |
|---|
| 2026.05.15 | ₩29,031 | ₩29,058 | ₩28,978 | ₩29,005 | -0.09% | 1.4만 |
|---|
| 2026.05.14 | ₩29,205 | ₩29,205 | ₩29,138 | ₩29,151 | -0.18% | 6천 |
|---|
| 2026.05.13 | ₩29,098 | ₩29,205 | ₩29,098 | ₩29,191 | +0.32% | 3.3천 |
|---|
| 2026.05.12 | ₩29,205 | ₩29,218 | ₩29,125 | ₩29,205 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩29,245 | ₩29,298 | ₩29,218 | ₩29,258 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩29,231 | ₩29,298 | ₩29,218 | ₩29,272 | +0.14% | 4.7천 |
|---|
| 2026.05.07 | ₩29,298 | ₩29,298 | ₩29,138 | ₩29,165 | -0.46% | 9.5천 |
|---|
| 2026.05.06 | ₩29,272 | ₩29,272 | ₩28,858 | ₩29,245 | -0.09% | 37.2만 |
|---|
| 2026.05.05 | ₩29,045 | ₩29,138 | ₩29,031 | ₩29,098 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩29,151 | ₩29,151 | ₩28,978 | ₩29,031 | -0.41% | 4.2천 |
|---|
| 2026.05.01 | ₩29,218 | ₩29,272 | ₩29,111 | ₩29,125 | -0.32% | 8.9천 |
|---|
| 2026.04.30 | ₩29,165 | ₩29,378 | ₩29,098 | ₩29,272 | +0.37% | 2.2만 |
|---|
| 2026.04.29 | ₩29,151 | ₩29,178 | ₩29,111 | ₩29,125 | -0.09% | 2.2천 |
|---|
| 2026.04.28 | ₩29,165 | ₩29,298 | ₩29,165 | ₩29,205 | +0.14% | 4.4천 |
|---|
| 2026.04.27 | ₩29,285 | ₩29,338 | ₩29,205 | ₩29,218 | -0.23% | 8.1천 |
|---|
| 2026.04.24 | ₩29,165 | ₩29,272 | ₩29,151 | ₩29,231 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩29,258 | ₩29,285 | ₩29,058 | ₩29,165 | -0.32% | 1.2만 |
|---|
| 2026.04.22 | ₩29,245 | ₩29,298 | ₩29,151 | ₩29,245 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩29,258 | ₩29,392 | ₩29,205 | ₩29,205 | -0.18% | 3.6천 |
|---|
| 2026.04.20 | ₩29,285 | ₩29,392 | ₩29,285 | ₩29,325 | +0.14% | 4.8천 |
|---|
| 2026.04.17 | ₩29,365 | ₩29,458 | ₩29,285 | ₩29,338 | -0.09% | 1.6만 |
|---|
| 2026.04.16 | ₩29,258 | ₩29,285 | ₩29,165 | ₩29,218 | -0.14% | 3.4천 |
|---|
| 2026.04.15 | ₩29,365 | ₩29,365 | ₩29,085 | ₩29,205 | -0.55% | 7.4천 |
|---|
| 2026.04.14 | ₩29,272 | ₩29,298 | ₩29,178 | ₩29,245 | -0.09% | 8.3천 |
|---|
| 2026.04.13 | ₩28,951 | ₩29,151 | ₩28,951 | ₩29,151 | +0.69% | 6.3천 |
|---|
| 2026.04.10 | ₩29,111 | ₩29,111 | ₩28,951 | ₩29,018 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩28,911 | ₩29,058 | ₩28,871 | ₩29,005 | +0.32% | 6.8천 |
|---|
| 2026.04.08 | ₩29,018 | ₩29,018 | ₩28,871 | ₩28,965 | -0.18% | 1.4만 |
|---|
| 2026.04.07 | ₩28,604 | ₩28,658 | ₩28,431 | ₩28,658 | +0.19% | 15.7만 |
|---|
| 2026.04.06 | ₩28,631 | ₩28,631 | ₩28,537 | ₩28,604 | -0.09% | 2.7천 |
|---|
| 2026.04.02 | ₩28,404 | ₩28,617 | ₩28,391 | ₩28,537 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩28,564 | ₩28,658 | ₩28,551 | ₩28,577 | +0.05% | 2.2천 |
|---|
| 2026.03.31 | ₩28,564 | ₩28,684 | ₩28,484 | ₩28,631 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩28,377 | ₩28,377 | ₩28,284 | ₩28,310 | -0.24% | 6.1천 |
|---|
| 2026.03.27 | ₩28,404 | ₩28,471 | ₩28,270 | ₩28,364 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩28,617 | ₩28,658 | ₩28,351 | ₩28,484 | -0.47% | 9.4천 |
|---|
| 2026.03.25 | ₩28,684 | ₩28,764 | ₩28,551 | ₩28,764 | +0.28% | 9.8천 |
|---|
| 2026.03.24 | ₩28,551 | ₩28,631 | ₩28,551 | ₩28,631 | +0.28% | 4.8천 |
|---|
| 2026.03.23 | ₩28,604 | ₩28,724 | ₩28,511 | ₩28,671 | +0.23% | 1.5만 |
|---|
| 2026.03.20 | ₩28,631 | ₩28,644 | ₩28,391 | ₩28,484 | -0.51% | 9천 |
|---|
| 2026.03.19 | ₩28,564 | ₩28,778 | ₩28,484 | ₩28,778 | +0.75% | 1.7만 |
|---|
| 2026.03.18 | ₩28,724 | ₩28,804 | ₩28,658 | ₩28,671 | -0.19% | 4.9천 |
|---|
| 2026.03.17 | ₩28,644 | ₩28,844 | ₩28,644 | ₩28,764 | +0.42% | 5.1천 |
|---|
| 2026.03.16 | ₩28,698 | ₩28,898 | ₩28,631 | ₩28,671 | -0.09% | 13.8만 |
|---|
| 2026.03.13 | ₩28,698 | ₩28,724 | ₩28,497 | ₩28,577 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩28,818 | ₩28,831 | ₩28,751 | ₩28,751 | -0.23% | 10.2만 |
|---|
| 2026.03.11 | ₩29,085 | ₩29,085 | ₩28,938 | ₩28,965 | -0.41% | 1.4천 |
|---|
| 2026.03.10 | ₩29,071 | ₩29,205 | ₩28,751 | ₩29,045 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩28,884 | ₩29,018 | ₩28,711 | ₩29,018 | +0.46% | 3.8만 |
|---|
| 2026.03.06 | ₩28,911 | ₩29,178 | ₩28,911 | ₩29,045 | +0.46% | 4만 |
|---|
| 2026.03.05 | ₩29,165 | ₩29,365 | ₩29,058 | ₩29,178 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩29,258 | ₩29,365 | ₩29,205 | ₩29,272 | +0.05% | 8.1만 |
|---|
| 2026.03.03 | ₩29,111 | ₩29,231 | ₩29,005 | ₩29,191 | +0.28% | 4.1만 |
|---|
| 2026.03.02 | ₩29,365 | ₩29,365 | ₩29,258 | ₩29,298 | -0.23% | 6.5만 |
|---|
| 2026.02.27 | ₩29,672 | ₩29,725 | ₩29,645 | ₩29,699 | +0.09% | 9.2천 |
|---|
| 2026.02.26 | ₩29,725 | ₩29,752 | ₩29,605 | ₩29,672 | -0.18% | 3만 |
|---|
| 2026.02.25 | ₩29,672 | ₩29,792 | ₩29,592 | ₩29,699 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩29,645 | ₩29,685 | ₩29,565 | ₩29,645 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩29,712 | ₩29,712 | ₩29,619 | ₩29,645 | -0.22% | 6.2천 |
|---|
| 2026.02.20 | ₩29,565 | ₩29,712 | ₩29,392 | ₩29,672 | +0.36% | 2만 |
|---|
| 2026.02.19 | ₩29,552 | ₩29,765 | ₩29,512 | ₩29,538 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩29,632 | ₩29,779 | ₩29,605 | ₩29,659 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩29,659 | ₩29,805 | ₩29,565 | ₩29,579 | -0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩29,685 | ₩29,699 | ₩29,645 | ₩29,659 | -0.09% | 2.6천 |
|---|
| 2026.02.12 | ₩29,725 | ₩29,819 | ₩29,645 | ₩29,645 | -0.27% | 5.5천 |
|---|
| 2026.02.11 | ₩29,659 | ₩29,739 | ₩29,579 | ₩29,685 | +0.09% | 1.9만 |
|---|
| 2026.02.10 | ₩29,739 | ₩29,859 | ₩29,699 | ₩29,752 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩29,672 | ₩29,819 | ₩29,672 | ₩29,805 | +0.45% | 2.7만 |
|---|
| 2026.02.06 | ₩29,579 | ₩29,712 | ₩29,565 | ₩29,645 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩29,592 | ₩29,619 | ₩29,512 | ₩29,512 | -0.27% | 6.6천 |
|---|
| 2026.02.04 | ₩29,592 | ₩29,619 | ₩29,538 | ₩29,605 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩29,645 | ₩29,645 | ₩29,432 | ₩29,565 | -0.27% | 7.2천 |
|---|
| 2026.02.02 | ₩29,632 | ₩29,699 | ₩29,512 | ₩29,619 | -0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩29,845 | ₩29,845 | ₩29,725 | ₩29,752 | -0.31% | 2.3만 |
|---|
| 2026.01.29 | ₩29,859 | ₩29,939 | ₩29,752 | ₩29,859 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩29,859 | ₩29,899 | ₩29,805 | ₩29,805 | -0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩29,845 | ₩30,032 | ₩29,792 | ₩29,979 | +0.45% | 6.4만 |
|---|
| 2026.01.26 | ₩29,712 | ₩29,845 | ₩29,699 | ₩29,819 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩29,592 | ₩29,739 | ₩29,552 | ₩29,725 | +0.45% | 1.4만 |
|---|
| 2026.01.22 | ₩29,659 | ₩29,659 | ₩29,458 | ₩29,605 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩29,512 | ₩29,552 | ₩29,458 | ₩29,538 | +0.09% | 1.2만 |
|---|
| 2026.01.20 | ₩29,432 | ₩29,565 | ₩29,378 | ₩29,445 | +0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,418 | ₩29,432 | ₩29,378 | ₩29,405 | -0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩29,365 | ₩29,472 | ₩29,338 | ₩29,432 | +0.23% | 1.9만 |
|---|
| 2026.01.14 | ₩29,325 | ₩29,565 | ₩29,325 | ₩29,525 | +0.68% | 4.7만 |
|---|
| 2026.01.13 | ₩29,685 | ₩29,685 | ₩29,352 | ₩29,432 | -0.85% | 1.5만 |
|---|
| 2026.01.12 | ₩29,485 | ₩29,485 | ₩29,392 | ₩29,458 | -0.09% | 2.5만 |
|---|
| 2026.01.09 | ₩29,352 | ₩29,405 | ₩29,352 | ₩29,392 | +0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩29,378 | ₩29,392 | ₩29,312 | ₩29,352 | -0.09% | 7.5천 |
|---|
| 2026.01.07 | ₩29,352 | ₩29,538 | ₩29,352 | ₩29,418 | +0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩29,405 | ₩29,432 | ₩29,325 | ₩29,418 | +0.05% | 7천 |
|---|
| 2026.01.05 | ₩29,365 | ₩29,485 | ₩29,231 | ₩29,378 | +0.05% | 5.8만 |
|---|
| 2026.01.02 | ₩29,325 | ₩29,378 | ₩29,285 | ₩29,352 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,365 | ₩29,485 | ₩29,312 | ₩29,365 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩29,418 | ₩29,445 | ₩29,325 | ₩29,378 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩29,458 | ₩29,498 | ₩29,378 | ₩29,432 | -0.09% | 5.8천 |
|---|
| 2025.12.26 | ₩29,632 | ₩29,645 | ₩29,525 | ₩29,619 | -0.05% | 7.8천 |
|---|
| 2025.12.24 | ₩29,592 | ₩29,605 | ₩29,552 | ₩29,552 | -0.14% | 700 |
|---|
| 2025.12.23 | ₩29,512 | ₩29,619 | ₩29,498 | ₩29,619 | +0.36% | 1.6만 |
|---|
| 2025.12.22 | ₩29,418 | ₩29,512 | ₩29,418 | ₩29,472 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩29,432 | ₩29,445 | ₩29,365 | ₩29,418 | -0.05% | 1.1만 |
|---|
| 2025.12.18 | ₩29,378 | ₩29,458 | ₩29,352 | ₩29,352 | -0.09% | 2.5만 |
|---|
| 2025.12.17 | ₩29,405 | ₩29,418 | ₩29,325 | ₩29,325 | -0.27% | 8.5천 |
|---|
| 2025.12.16 | ₩29,405 | ₩29,418 | ₩29,325 | ₩29,338 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩29,405 | ₩29,485 | ₩29,298 | ₩29,392 | -0.05% | 1만 |
|---|
| 2025.12.12 | ₩29,472 | ₩29,472 | ₩29,272 | ₩29,338 | -0.45% | 1.2만 |
|---|
| 2025.12.11 | ₩29,325 | ₩29,405 | ₩29,285 | ₩29,365 | +0.14% | 8.8천 |
|---|
| 2025.12.10 | ₩29,165 | ₩29,338 | ₩29,165 | ₩29,325 | +0.55% | 9.9만 |
|---|
| 2025.12.09 | ₩29,218 | ₩29,285 | ₩29,165 | ₩29,178 | -0.14% | 1.6만 |
|---|
| 2025.12.08 | ₩29,312 | ₩29,312 | ₩29,205 | ₩29,205 | -0.36% | 6.1천 |
|---|
| 2025.12.05 | ₩29,285 | ₩29,352 | ₩29,258 | ₩29,312 | +0.09% | 5.1천 |
|---|
| 2025.12.04 | ₩29,298 | ₩29,338 | ₩29,231 | ₩29,231 | -0.23% | 8.3천 |
|---|
| 2025.12.03 | ₩29,272 | ₩29,365 | ₩29,245 | ₩29,258 | -0.05% | 1.2만 |
|---|
| 2025.12.02 | ₩29,191 | ₩29,285 | ₩29,138 | ₩29,178 | -0.05% | 1.3만 |
|---|
| 2025.12.01 | ₩29,178 | ₩29,365 | ₩29,111 | ₩29,151 | -0.09% | 8.4만 |
|---|
| 2025.11.28 | ₩29,138 | ₩29,231 | ₩29,098 | ₩29,178 | +0.14% | 7.2천 |
|---|
| 2025.11.26 | ₩29,205 | ₩29,392 | ₩29,205 | ₩29,285 | +0.27% | 1.2만 |
|---|
| 2025.11.25 | ₩29,111 | ₩29,405 | ₩29,111 | ₩29,178 | +0.23% | 8만 |
|---|
| 2025.11.24 | ₩29,031 | ₩29,258 | ₩29,031 | ₩29,165 | +0.46% | 9.8천 |
|---|
| 2025.11.21 | ₩29,031 | ₩29,125 | ₩29,005 | ₩29,085 | +0.18% | 3.1천 |
|---|
| 2025.11.20 | ₩29,071 | ₩29,325 | ₩29,031 | ₩29,058 | -0.05% | 1.2만 |
|---|
| 2025.11.19 | ₩29,098 | ₩29,205 | ₩29,031 | ₩29,031 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩28,911 | ₩29,165 | ₩28,911 | ₩29,151 | +0.83% | 7.1만 |
|---|
| 2025.11.17 | ₩29,111 | ₩29,218 | ₩29,098 | ₩29,111 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩29,218 | ₩29,218 | ₩29,151 | ₩29,218 | 0.00% | 3.9천 |
|---|
| 2025.11.13 | ₩29,205 | ₩29,458 | ₩29,178 | ₩29,218 | +0.05% | 3.4만 |
|---|
| 2025.11.12 | ₩29,178 | ₩29,378 | ₩29,178 | ₩29,231 | +0.18% | 6.9만 |
|---|
| 2025.11.11 | ₩29,231 | ₩29,365 | ₩29,231 | ₩29,298 | +0.23% | 7.2만 |
|---|
| 2025.11.10 | ₩29,085 | ₩29,298 | ₩29,085 | ₩29,178 | +0.32% | 4.4만 |
|---|
| 2025.11.07 | ₩29,045 | ₩29,178 | ₩29,031 | ₩29,031 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,018 | ₩29,205 | ₩29,005 | ₩29,085 | +0.23% | 2.6만 |
|---|
| 2025.11.05 | ₩29,205 | ₩29,205 | ₩28,978 | ₩29,005 | -0.69% | 7.7만 |
|---|
| 2025.11.04 | ₩29,098 | ₩29,151 | ₩29,045 | ₩29,071 | -0.09% | 6.2천 |
|---|
| 2025.11.03 | ₩29,365 | ₩29,365 | ₩29,098 | ₩29,165 | -0.68% | 4.7만 |
|---|
| 2025.10.31 | ₩29,325 | ₩29,472 | ₩29,272 | ₩29,352 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩29,298 | ₩29,392 | ₩29,285 | ₩29,365 | +0.23% | 1만 |
|---|
| 2025.10.29 | ₩29,538 | ₩29,565 | ₩29,418 | ₩29,418 | -0.41% | 3.4천 |
|---|
| 2025.10.28 | ₩29,432 | ₩29,579 | ₩29,432 | ₩29,525 | +0.32% | 4.6천 |
|---|
| 2025.10.27 | ₩29,445 | ₩29,592 | ₩29,432 | ₩29,512 | +0.23% | 4.1천 |
|---|
| 2025.10.24 | ₩29,325 | ₩29,525 | ₩29,325 | ₩29,392 | +0.23% | 9.6천 |
|---|
| 2025.10.23 | ₩29,245 | ₩29,352 | ₩29,245 | ₩29,298 | +0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩29,365 | ₩29,458 | ₩29,272 | ₩29,312 | -0.18% | 1만 |
|---|
| 2025.10.21 | ₩29,418 | ₩29,512 | ₩29,298 | ₩29,338 | -0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩29,365 | ₩29,418 | ₩29,325 | ₩29,365 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩29,298 | ₩29,392 | ₩29,272 | ₩29,312 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩29,258 | ₩29,405 | ₩29,258 | ₩29,378 | +0.41% | 12.6만 |
|---|
| 2025.10.15 | ₩29,298 | ₩29,312 | ₩29,258 | ₩29,285 | -0.05% | 5.3천 |
|---|
| 2025.10.14 | ₩29,111 | ₩29,178 | ₩29,058 | ₩29,178 | +0.23% | 5.8천 |
|---|
| 2025.10.13 | ₩29,125 | ₩29,151 | ₩29,058 | ₩29,111 | -0.05% | 7.5만 |
|---|
| 2025.10.10 | ₩29,098 | ₩29,191 | ₩29,071 | ₩29,085 | -0.05% | 9.9천 |
|---|