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 | ₩27,766 | ₩27,806 | ₩27,766 | ₩27,779 | +0.05% | 1.5천 |
| 2026.10.08 | ₩27,779 | ₩27,779 | ₩27,712 | ₩27,766 | -0.05% | 1.1천 |
| 2026.10.07 | ₩27,752 | ₩27,766 | ₩27,725 | ₩27,766 | +0.05% | 1.8천 |
| 2026.10.06 | ₩27,912 | ₩27,912 | ₩27,766 | ₩27,872 | -0.14% | 8.2천 |
| 2026.10.05 | ₩27,712 | ₩27,739 | ₩27,539 | ₩27,699 | -0.05% | 7.8천 |
| 2026.10.02 | ₩27,806 | ₩27,806 | ₩27,592 | ₩27,725 | -0.29% | 3.7천 |
| 2026.10.01 | ₩27,846 | ₩27,846 | ₩27,672 | ₩27,712 | -0.48% | 7.3천 |
| 2026.09.30 | ₩28,179 | ₩28,219 | ₩27,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,992 |
| -0.66% |
| 1.2만 |
| 2026.09.29 | ₩28,046 | ₩28,166 | ₩27,952 | ₩28,059 | +0.05% | 8.5천 |
|---|
| 2026.09.28 | ₩28,113 | ₩28,113 | ₩27,926 | ₩28,006 | -0.38% | 6.5천 |
|---|
| 2026.09.25 | ₩28,206 | ₩28,259 | ₩27,979 | ₩28,126 | -0.28% | 7.9만 |
|---|
| 2026.09.24 | ₩28,193 | ₩28,326 | ₩28,139 | ₩28,166 | -0.09% | 8.8천 |
|---|
| 2026.09.23 | ₩28,420 | ₩28,420 | ₩28,233 | ₩28,286 | -0.47% | 3.8천 |
|---|
| 2026.09.22 | ₩28,553 | ₩28,566 | ₩28,473 | ₩28,566 | +0.05% | 3.3만 |
|---|
| 2026.09.21 | ₩28,500 | ₩28,566 | ₩28,460 | ₩28,566 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩28,460 | ₩28,513 | ₩28,460 | ₩28,473 | +0.05% | 600 |
|---|
| 2026.09.17 | ₩28,553 | ₩28,593 | ₩28,500 | ₩28,526 | -0.09% | 4.4만 |
|---|
| 2026.09.16 | ₩28,580 | ₩28,660 | ₩28,380 | ₩28,566 | -0.05% | 7.6천 |
|---|
| 2026.09.15 | ₩28,513 | ₩28,526 | ₩28,380 | ₩28,473 | -0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩28,566 | ₩28,580 | ₩28,500 | ₩28,526 | -0.14% | 2.9천 |
|---|
| 2026.09.11 | ₩28,673 | ₩28,673 | ₩28,566 | ₩28,606 | -0.23% | 5.7만 |
|---|
| 2026.09.10 | ₩28,673 | ₩28,673 | ₩28,620 | ₩28,633 | -0.14% | 3.1천 |
|---|
| 2026.09.09 | ₩28,767 | ₩28,820 | ₩28,620 | ₩28,767 | 0.00% | 5.6천 |
|---|
| 2026.09.08 | ₩28,767 | ₩29,020 | ₩28,767 | ₩28,807 | +0.14% | 8천 |
|---|
| 2026.09.04 | ₩28,820 | ₩28,820 | ₩28,713 | ₩28,807 | -0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩28,833 | ₩28,847 | ₩28,713 | ₩28,847 | +0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,713 | ₩28,767 | ₩28,713 | ₩28,767 | +0.19% | 6.4천 |
|---|
| 2026.09.01 | ₩28,807 | ₩28,807 | ₩28,753 | ₩28,753 | -0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,994 | ₩29,060 | ₩28,927 | ₩28,980 | -0.05% | 8.6천 |
|---|
| 2026.08.28 | ₩29,007 | ₩29,007 | ₩28,914 | ₩28,967 | -0.14% | 2.1천 |
|---|
| 2026.08.27 | ₩28,994 | ₩29,087 | ₩28,994 | ₩29,034 | +0.14% | 5.4천 |
|---|
| 2026.08.26 | ₩29,060 | ₩29,100 | ₩28,980 | ₩28,994 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩29,007 | ₩29,034 | ₩29,007 | ₩29,034 | +0.09% | 1.9천 |
|---|
| 2026.08.24 | ₩29,074 | ₩29,154 | ₩29,020 | ₩29,047 | -0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩29,034 | ₩29,087 | ₩28,980 | ₩29,047 | +0.05% | 6.5천 |
|---|
| 2026.08.20 | ₩28,994 | ₩28,994 | ₩28,900 | ₩28,940 | -0.18% | 8.4천 |
|---|
| 2026.08.19 | ₩29,020 | ₩29,047 | ₩28,860 | ₩29,007 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩28,860 | ₩28,887 | ₩28,847 | ₩28,887 | +0.09% | 900 |
|---|
| 2026.08.17 | ₩28,900 | ₩29,007 | ₩28,860 | ₩28,860 | -0.14% | 4.1천 |
|---|
| 2026.08.14 | ₩28,994 | ₩28,994 | ₩28,873 | ₩28,940 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩28,914 | ₩28,954 | ₩28,873 | ₩28,954 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩28,927 | ₩28,927 | ₩28,820 | ₩28,873 | -0.18% | 1.8천 |
|---|
| 2026.08.11 | ₩28,847 | ₩28,940 | ₩28,753 | ₩28,873 | +0.09% | 2.8천 |
|---|
| 2026.08.10 | ₩28,954 | ₩28,954 | ₩28,793 | ₩28,873 | -0.28% | 3.9천 |
|---|
| 2026.08.07 | ₩28,954 | ₩28,954 | ₩28,873 | ₩28,940 | -0.05% | 2.2천 |
|---|
| 2026.08.06 | ₩28,900 | ₩28,900 | ₩28,820 | ₩28,833 | -0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩28,833 | ₩28,900 | ₩28,833 | ₩28,873 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩28,873 | ₩28,873 | ₩28,753 | ₩28,820 | -0.18% | 4.7천 |
|---|
| 2026.08.03 | ₩28,753 | ₩28,780 | ₩28,700 | ₩28,740 | -0.05% | 6천 |
|---|
| 2026.07.31 | ₩28,820 | ₩28,900 | ₩28,793 | ₩28,873 | +0.19% | 5천 |
|---|
| 2026.07.30 | ₩28,767 | ₩28,807 | ₩28,753 | ₩28,807 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩28,660 | ₩28,767 | ₩28,593 | ₩28,673 | +0.05% | 5천 |
|---|
| 2026.07.28 | ₩28,620 | ₩28,727 | ₩28,526 | ₩28,673 | +0.19% | 5.5천 |
|---|
| 2026.07.27 | ₩28,700 | ₩28,767 | ₩28,580 | ₩28,700 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩28,606 | ₩28,700 | ₩28,593 | ₩28,647 | +0.14% | 5.9만 |
|---|
| 2026.07.23 | ₩28,593 | ₩28,713 | ₩28,526 | ₩28,633 | +0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩28,820 | ₩28,820 | ₩28,753 | ₩28,753 | -0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩28,780 | ₩28,780 | ₩28,727 | ₩28,767 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩28,873 | ₩28,873 | ₩28,753 | ₩28,780 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩28,820 | ₩28,873 | ₩28,767 | ₩28,860 | +0.14% | 4.8천 |
|---|
| 2026.07.16 | ₩28,980 | ₩28,980 | ₩28,820 | ₩28,847 | -0.46% | 7.3천 |
|---|
| 2026.07.15 | ₩28,820 | ₩28,887 | ₩28,820 | ₩28,887 | +0.23% | 2.1천 |
|---|
| 2026.07.14 | ₩28,900 | ₩28,900 | ₩28,780 | ₩28,820 | -0.28% | 2.7만 |
|---|
| 2026.07.13 | ₩28,807 | ₩28,833 | ₩28,687 | ₩28,687 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩28,860 | ₩28,887 | ₩28,860 | ₩28,860 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩28,873 | ₩28,900 | ₩28,833 | ₩28,860 | -0.05% | 1.2천 |
|---|
| 2026.07.08 | ₩28,780 | ₩28,847 | ₩28,767 | ₩28,833 | +0.19% | 2.4천 |
|---|
| 2026.07.07 | ₩28,967 | ₩28,967 | ₩28,713 | ₩28,847 | -0.41% | 2.5천 |
|---|
| 2026.07.06 | ₩28,887 | ₩28,927 | ₩28,847 | ₩28,914 | +0.09% | 8.2천 |
|---|
| 2026.07.02 | ₩28,914 | ₩28,914 | ₩28,793 | ₩28,873 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩28,767 | ₩28,833 | ₩28,740 | ₩28,780 | +0.05% | 8.4천 |
|---|
| 2026.06.30 | ₩28,954 | ₩29,007 | ₩28,900 | ₩28,914 | -0.14% | 5.2천 |
|---|
| 2026.06.29 | ₩28,980 | ₩29,020 | ₩28,927 | ₩29,020 | +0.14% | 3천 |
|---|
| 2026.06.26 | ₩28,873 | ₩28,940 | ₩28,873 | ₩28,887 | +0.05% | 7.6천 |
|---|
| 2026.06.25 | ₩28,940 | ₩29,034 | ₩28,873 | ₩28,887 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩28,847 | ₩28,887 | ₩28,807 | ₩28,847 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩28,927 | ₩28,994 | ₩28,860 | ₩28,860 | -0.23% | 2.4천 |
|---|
| 2026.06.22 | ₩28,954 | ₩29,060 | ₩28,900 | ₩28,914 | -0.14% | 7.7천 |
|---|
| 2026.06.18 | ₩29,047 | ₩29,114 | ₩28,927 | ₩28,994 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩29,060 | ₩29,180 | ₩28,914 | ₩28,994 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩29,127 | ₩29,167 | ₩28,967 | ₩29,140 | +0.05% | 7.8천 |
|---|
| 2026.06.15 | ₩29,180 | ₩29,221 | ₩28,994 | ₩29,154 | -0.09% | 5.2만 |
|---|
| 2026.06.12 | ₩29,034 | ₩29,100 | ₩28,994 | ₩29,074 | +0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,767 | ₩29,087 | ₩28,767 | ₩29,087 | +1.11% | 2천 |
|---|
| 2026.06.10 | ₩29,034 | ₩29,034 | ₩28,860 | ₩28,914 | -0.41% | 5.1천 |
|---|
| 2026.06.09 | ₩29,007 | ₩29,020 | ₩28,900 | ₩28,954 | -0.18% | 3천 |
|---|
| 2026.06.08 | ₩28,954 | ₩29,007 | ₩28,887 | ₩28,900 | -0.18% | 1.3만 |
|---|
| 2026.06.05 | ₩28,994 | ₩28,994 | ₩28,847 | ₩28,860 | -0.46% | 5.5천 |
|---|
| 2026.06.04 | ₩29,140 | ₩29,140 | ₩29,020 | ₩29,060 | -0.27% | 5.9천 |
|---|
| 2026.06.03 | ₩29,047 | ₩29,047 | ₩28,967 | ₩29,007 | -0.14% | 6.1천 |
|---|
| 2026.06.02 | ₩29,127 | ₩29,140 | ₩29,034 | ₩29,087 | -0.14% | 5.6천 |
|---|
| 2026.06.01 | ₩29,034 | ₩29,100 | ₩28,967 | ₩29,074 | +0.14% | 3.4천 |
|---|
| 2026.05.29 | ₩29,180 | ₩29,261 | ₩29,180 | ₩29,261 | +0.27% | 3.5천 |
|---|
| 2026.05.28 | ₩29,140 | ₩29,167 | ₩29,140 | ₩29,140 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩29,154 | ₩29,180 | ₩29,114 | ₩29,167 | +0.05% | 1.7천 |
|---|
| 2026.05.26 | ₩29,074 | ₩29,167 | ₩29,074 | ₩29,167 | +0.32% | 2.9천 |
|---|
| 2026.05.22 | ₩28,994 | ₩29,034 | ₩28,980 | ₩29,007 | +0.05% | 6.5만 |
|---|
| 2026.05.21 | ₩29,020 | ₩29,060 | ₩28,940 | ₩29,047 | +0.09% | 2.7만 |
|---|
| 2026.05.20 | ₩28,847 | ₩29,060 | ₩28,847 | ₩29,034 | +0.65% | 2.8천 |
|---|
| 2026.05.19 | ₩29,007 | ₩29,007 | ₩28,914 | ₩28,940 | -0.23% | 6.5만 |
|---|
| 2026.05.18 | ₩29,047 | ₩29,087 | ₩29,007 | ₩29,047 | 0.00% | 3.2천 |
|---|
| 2026.05.15 | ₩29,034 | ₩29,060 | ₩28,980 | ₩29,007 | -0.09% | 1.4만 |
|---|
| 2026.05.14 | ₩29,207 | ₩29,207 | ₩29,140 | ₩29,154 | -0.18% | 6천 |
|---|
| 2026.05.13 | ₩29,100 | ₩29,207 | ₩29,100 | ₩29,194 | +0.32% | 3.3천 |
|---|
| 2026.05.12 | ₩29,207 | ₩29,221 | ₩29,127 | ₩29,207 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩29,247 | ₩29,301 | ₩29,221 | ₩29,261 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩29,234 | ₩29,301 | ₩29,221 | ₩29,274 | +0.14% | 4.7천 |
|---|
| 2026.05.07 | ₩29,301 | ₩29,301 | ₩29,140 | ₩29,167 | -0.46% | 9.5천 |
|---|
| 2026.05.06 | ₩29,274 | ₩29,274 | ₩28,860 | ₩29,247 | -0.09% | 37.2만 |
|---|
| 2026.05.05 | ₩29,047 | ₩29,140 | ₩29,034 | ₩29,100 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩29,154 | ₩29,154 | ₩28,980 | ₩29,034 | -0.41% | 4.2천 |
|---|
| 2026.05.01 | ₩29,221 | ₩29,274 | ₩29,114 | ₩29,127 | -0.32% | 8.9천 |
|---|
| 2026.04.30 | ₩29,167 | ₩29,381 | ₩29,100 | ₩29,274 | +0.37% | 2.2만 |
|---|
| 2026.04.29 | ₩29,154 | ₩29,180 | ₩29,114 | ₩29,127 | -0.09% | 2.2천 |
|---|
| 2026.04.28 | ₩29,167 | ₩29,301 | ₩29,167 | ₩29,207 | +0.14% | 4.4천 |
|---|
| 2026.04.27 | ₩29,287 | ₩29,341 | ₩29,207 | ₩29,221 | -0.23% | 8.1천 |
|---|
| 2026.04.24 | ₩29,167 | ₩29,274 | ₩29,154 | ₩29,234 | +0.23% | 6.3천 |
|---|
| 2026.04.23 | ₩29,261 | ₩29,287 | ₩29,060 | ₩29,167 | -0.32% | 1.2만 |
|---|
| 2026.04.22 | ₩29,247 | ₩29,301 | ₩29,154 | ₩29,247 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩29,261 | ₩29,394 | ₩29,207 | ₩29,207 | -0.18% | 3.6천 |
|---|
| 2026.04.20 | ₩29,287 | ₩29,394 | ₩29,287 | ₩29,327 | +0.14% | 4.8천 |
|---|
| 2026.04.17 | ₩29,367 | ₩29,461 | ₩29,287 | ₩29,341 | -0.09% | 1.6만 |
|---|
| 2026.04.16 | ₩29,261 | ₩29,287 | ₩29,167 | ₩29,221 | -0.14% | 3.4천 |
|---|
| 2026.04.15 | ₩29,367 | ₩29,367 | ₩29,087 | ₩29,207 | -0.55% | 7.4천 |
|---|
| 2026.04.14 | ₩29,274 | ₩29,301 | ₩29,180 | ₩29,247 | -0.09% | 8.3천 |
|---|
| 2026.04.13 | ₩28,954 | ₩29,154 | ₩28,954 | ₩29,154 | +0.69% | 6.3천 |
|---|
| 2026.04.10 | ₩29,114 | ₩29,114 | ₩28,954 | ₩29,020 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩28,914 | ₩29,060 | ₩28,873 | ₩29,007 | +0.32% | 6.8천 |
|---|
| 2026.04.08 | ₩29,020 | ₩29,020 | ₩28,873 | ₩28,967 | -0.18% | 1.4만 |
|---|
| 2026.04.07 | ₩28,606 | ₩28,660 | ₩28,433 | ₩28,660 | +0.19% | 15.7만 |
|---|
| 2026.04.06 | ₩28,633 | ₩28,633 | ₩28,540 | ₩28,606 | -0.09% | 2.7천 |
|---|
| 2026.04.02 | ₩28,406 | ₩28,620 | ₩28,393 | ₩28,540 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩28,566 | ₩28,660 | ₩28,553 | ₩28,580 | +0.05% | 2.2천 |
|---|
| 2026.03.31 | ₩28,566 | ₩28,687 | ₩28,486 | ₩28,633 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩28,380 | ₩28,380 | ₩28,286 | ₩28,313 | -0.24% | 6.1천 |
|---|
| 2026.03.27 | ₩28,406 | ₩28,473 | ₩28,273 | ₩28,366 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩28,620 | ₩28,660 | ₩28,353 | ₩28,486 | -0.47% | 9.4천 |
|---|
| 2026.03.25 | ₩28,687 | ₩28,767 | ₩28,553 | ₩28,767 | +0.28% | 9.8천 |
|---|
| 2026.03.24 | ₩28,553 | ₩28,633 | ₩28,553 | ₩28,633 | +0.28% | 4.8천 |
|---|
| 2026.03.23 | ₩28,606 | ₩28,727 | ₩28,513 | ₩28,673 | +0.23% | 1.5만 |
|---|
| 2026.03.20 | ₩28,633 | ₩28,647 | ₩28,393 | ₩28,486 | -0.51% | 9천 |
|---|
| 2026.03.19 | ₩28,566 | ₩28,780 | ₩28,486 | ₩28,780 | +0.75% | 1.7만 |
|---|
| 2026.03.18 | ₩28,727 | ₩28,807 | ₩28,660 | ₩28,673 | -0.19% | 4.9천 |
|---|
| 2026.03.17 | ₩28,647 | ₩28,847 | ₩28,647 | ₩28,767 | +0.42% | 5.1천 |
|---|
| 2026.03.16 | ₩28,700 | ₩28,900 | ₩28,633 | ₩28,673 | -0.09% | 13.8만 |
|---|
| 2026.03.13 | ₩28,700 | ₩28,727 | ₩28,500 | ₩28,580 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩28,820 | ₩28,833 | ₩28,753 | ₩28,753 | -0.23% | 10.2만 |
|---|
| 2026.03.11 | ₩29,087 | ₩29,087 | ₩28,940 | ₩28,967 | -0.41% | 1.4천 |
|---|
| 2026.03.10 | ₩29,074 | ₩29,207 | ₩28,753 | ₩29,047 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩28,887 | ₩29,020 | ₩28,713 | ₩29,020 | +0.46% | 3.8만 |
|---|
| 2026.03.06 | ₩28,914 | ₩29,180 | ₩28,914 | ₩29,047 | +0.46% | 4만 |
|---|
| 2026.03.05 | ₩29,167 | ₩29,367 | ₩29,060 | ₩29,180 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩29,261 | ₩29,367 | ₩29,207 | ₩29,274 | +0.05% | 8.1만 |
|---|
| 2026.03.03 | ₩29,114 | ₩29,234 | ₩29,007 | ₩29,194 | +0.28% | 4.1만 |
|---|
| 2026.03.02 | ₩29,367 | ₩29,367 | ₩29,261 | ₩29,301 | -0.23% | 6.5만 |
|---|
| 2026.02.27 | ₩29,674 | ₩29,728 | ₩29,648 | ₩29,701 | +0.09% | 9.2천 |
|---|
| 2026.02.26 | ₩29,728 | ₩29,754 | ₩29,608 | ₩29,674 | -0.18% | 3만 |
|---|
| 2026.02.25 | ₩29,674 | ₩29,795 | ₩29,594 | ₩29,701 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩29,648 | ₩29,688 | ₩29,568 | ₩29,648 | 0.00% | 2.1만 |
|---|
| 2026.02.23 | ₩29,714 | ₩29,714 | ₩29,621 | ₩29,648 | -0.22% | 6.2천 |
|---|
| 2026.02.20 | ₩29,568 | ₩29,714 | ₩29,394 | ₩29,674 | +0.36% | 2만 |
|---|
| 2026.02.19 | ₩29,554 | ₩29,768 | ₩29,514 | ₩29,541 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩29,634 | ₩29,781 | ₩29,608 | ₩29,661 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩29,661 | ₩29,808 | ₩29,568 | ₩29,581 | -0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩29,688 | ₩29,701 | ₩29,648 | ₩29,661 | -0.09% | 2.6천 |
|---|
| 2026.02.12 | ₩29,728 | ₩29,821 | ₩29,648 | ₩29,648 | -0.27% | 5.5천 |
|---|
| 2026.02.11 | ₩29,661 | ₩29,741 | ₩29,581 | ₩29,688 | +0.09% | 1.9만 |
|---|
| 2026.02.10 | ₩29,741 | ₩29,861 | ₩29,701 | ₩29,754 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩29,674 | ₩29,821 | ₩29,674 | ₩29,808 | +0.45% | 2.7만 |
|---|
| 2026.02.06 | ₩29,581 | ₩29,714 | ₩29,568 | ₩29,648 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩29,594 | ₩29,621 | ₩29,514 | ₩29,514 | -0.27% | 6.6천 |
|---|
| 2026.02.04 | ₩29,594 | ₩29,621 | ₩29,541 | ₩29,608 | +0.05% | 9천 |
|---|
| 2026.02.03 | ₩29,648 | ₩29,648 | ₩29,434 | ₩29,568 | -0.27% | 7.2천 |
|---|
| 2026.02.02 | ₩29,634 | ₩29,701 | ₩29,514 | ₩29,621 | -0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩29,848 | ₩29,848 | ₩29,728 | ₩29,754 | -0.31% | 2.3만 |
|---|
| 2026.01.29 | ₩29,861 | ₩29,941 | ₩29,754 | ₩29,861 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩29,861 | ₩29,901 | ₩29,808 | ₩29,808 | -0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩29,848 | ₩30,035 | ₩29,795 | ₩29,981 | +0.45% | 6.4만 |
|---|
| 2026.01.26 | ₩29,714 | ₩29,848 | ₩29,701 | ₩29,821 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩29,594 | ₩29,741 | ₩29,554 | ₩29,728 | +0.45% | 1.4만 |
|---|
| 2026.01.22 | ₩29,661 | ₩29,661 | ₩29,461 | ₩29,608 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩29,514 | ₩29,554 | ₩29,461 | ₩29,541 | +0.09% | 1.2만 |
|---|
| 2026.01.20 | ₩29,434 | ₩29,568 | ₩29,381 | ₩29,447 | +0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,421 | ₩29,434 | ₩29,381 | ₩29,407 | -0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩29,367 | ₩29,474 | ₩29,341 | ₩29,434 | +0.23% | 1.9만 |
|---|
| 2026.01.14 | ₩29,327 | ₩29,568 | ₩29,327 | ₩29,528 | +0.68% | 4.7만 |
|---|
| 2026.01.13 | ₩29,688 | ₩29,688 | ₩29,354 | ₩29,434 | -0.85% | 1.5만 |
|---|
| 2026.01.12 | ₩29,487 | ₩29,487 | ₩29,394 | ₩29,461 | -0.09% | 2.5만 |
|---|
| 2026.01.09 | ₩29,354 | ₩29,407 | ₩29,354 | ₩29,394 | +0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩29,381 | ₩29,394 | ₩29,314 | ₩29,354 | -0.09% | 7.5천 |
|---|
| 2026.01.07 | ₩29,354 | ₩29,541 | ₩29,354 | ₩29,421 | +0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩29,407 | ₩29,434 | ₩29,327 | ₩29,421 | +0.05% | 7천 |
|---|
| 2026.01.05 | ₩29,367 | ₩29,487 | ₩29,234 | ₩29,381 | +0.05% | 5.8만 |
|---|
| 2026.01.02 | ₩29,327 | ₩29,381 | ₩29,287 | ₩29,354 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,367 | ₩29,487 | ₩29,314 | ₩29,367 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩29,421 | ₩29,447 | ₩29,327 | ₩29,381 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩29,461 | ₩29,501 | ₩29,381 | ₩29,434 | -0.09% | 5.8천 |
|---|
| 2025.12.26 | ₩29,634 | ₩29,648 | ₩29,528 | ₩29,621 | -0.05% | 7.8천 |
|---|
| 2025.12.24 | ₩29,594 | ₩29,608 | ₩29,554 | ₩29,554 | -0.14% | 700 |
|---|
| 2025.12.23 | ₩29,514 | ₩29,621 | ₩29,501 | ₩29,621 | +0.36% | 1.6만 |
|---|
| 2025.12.22 | ₩29,421 | ₩29,514 | ₩29,421 | ₩29,474 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩29,434 | ₩29,447 | ₩29,367 | ₩29,421 | -0.05% | 1.1만 |
|---|
| 2025.12.18 | ₩29,381 | ₩29,461 | ₩29,354 | ₩29,354 | -0.09% | 2.5만 |
|---|
| 2025.12.17 | ₩29,407 | ₩29,421 | ₩29,327 | ₩29,327 | -0.27% | 8.5천 |
|---|
| 2025.12.16 | ₩29,407 | ₩29,421 | ₩29,327 | ₩29,341 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩29,407 | ₩29,487 | ₩29,301 | ₩29,394 | -0.05% | 1만 |
|---|
| 2025.12.12 | ₩29,474 | ₩29,474 | ₩29,274 | ₩29,341 | -0.45% | 1.2만 |
|---|
| 2025.12.11 | ₩29,327 | ₩29,407 | ₩29,287 | ₩29,367 | +0.14% | 8.8천 |
|---|
| 2025.12.10 | ₩29,167 | ₩29,341 | ₩29,167 | ₩29,327 | +0.55% | 9.9만 |
|---|
| 2025.12.09 | ₩29,221 | ₩29,287 | ₩29,167 | ₩29,180 | -0.14% | 1.6만 |
|---|
| 2025.12.08 | ₩29,314 | ₩29,314 | ₩29,207 | ₩29,207 | -0.36% | 6.1천 |
|---|
| 2025.12.05 | ₩29,287 | ₩29,354 | ₩29,261 | ₩29,314 | +0.09% | 5.1천 |
|---|
| 2025.12.04 | ₩29,301 | ₩29,341 | ₩29,234 | ₩29,234 | -0.23% | 8.3천 |
|---|
| 2025.12.03 | ₩29,274 | ₩29,367 | ₩29,247 | ₩29,261 | -0.05% | 1.2만 |
|---|
| 2025.12.02 | ₩29,194 | ₩29,287 | ₩29,140 | ₩29,180 | -0.05% | 1.3만 |
|---|
| 2025.12.01 | ₩29,180 | ₩29,367 | ₩29,114 | ₩29,154 | -0.09% | 8.4만 |
|---|
| 2025.11.28 | ₩29,140 | ₩29,234 | ₩29,100 | ₩29,180 | +0.14% | 7.2천 |
|---|
| 2025.11.26 | ₩29,207 | ₩29,394 | ₩29,207 | ₩29,287 | +0.27% | 1.2만 |
|---|
| 2025.11.25 | ₩29,114 | ₩29,407 | ₩29,114 | ₩29,180 | +0.23% | 8만 |
|---|
| 2025.11.24 | ₩29,034 | ₩29,261 | ₩29,034 | ₩29,167 | +0.46% | 9.8천 |
|---|
| 2025.11.21 | ₩29,034 | ₩29,127 | ₩29,007 | ₩29,087 | +0.18% | 3.1천 |
|---|
| 2025.11.20 | ₩29,074 | ₩29,327 | ₩29,034 | ₩29,060 | -0.05% | 1.2만 |
|---|
| 2025.11.19 | ₩29,100 | ₩29,207 | ₩29,034 | ₩29,034 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩28,914 | ₩29,167 | ₩28,914 | ₩29,154 | +0.83% | 7.1만 |
|---|
| 2025.11.17 | ₩29,114 | ₩29,221 | ₩29,100 | ₩29,114 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩29,221 | ₩29,221 | ₩29,154 | ₩29,221 | 0.00% | 3.9천 |
|---|
| 2025.11.13 | ₩29,207 | ₩29,461 | ₩29,180 | ₩29,221 | +0.05% | 3.4만 |
|---|
| 2025.11.12 | ₩29,180 | ₩29,381 | ₩29,180 | ₩29,234 | +0.18% | 6.9만 |
|---|
| 2025.11.11 | ₩29,234 | ₩29,367 | ₩29,234 | ₩29,301 | +0.23% | 7.2만 |
|---|
| 2025.11.10 | ₩29,087 | ₩29,301 | ₩29,087 | ₩29,180 | +0.32% | 4.4만 |
|---|
| 2025.11.07 | ₩29,047 | ₩29,180 | ₩29,034 | ₩29,034 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,020 | ₩29,207 | ₩29,007 | ₩29,087 | +0.23% | 2.6만 |
|---|
| 2025.11.05 | ₩29,207 | ₩29,207 | ₩28,980 | ₩29,007 | -0.69% | 7.7만 |
|---|
| 2025.11.04 | ₩29,100 | ₩29,154 | ₩29,047 | ₩29,074 | -0.09% | 6.2천 |
|---|
| 2025.11.03 | ₩29,367 | ₩29,367 | ₩29,100 | ₩29,167 | -0.68% | 4.7만 |
|---|
| 2025.10.31 | ₩29,327 | ₩29,474 | ₩29,274 | ₩29,354 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩29,301 | ₩29,394 | ₩29,287 | ₩29,367 | +0.23% | 1만 |
|---|
| 2025.10.29 | ₩29,541 | ₩29,568 | ₩29,421 | ₩29,421 | -0.41% | 3.4천 |
|---|
| 2025.10.28 | ₩29,434 | ₩29,581 | ₩29,434 | ₩29,528 | +0.32% | 4.6천 |
|---|
| 2025.10.27 | ₩29,447 | ₩29,594 | ₩29,434 | ₩29,514 | +0.23% | 4.1천 |
|---|
| 2025.10.24 | ₩29,327 | ₩29,528 | ₩29,327 | ₩29,394 | +0.23% | 9.6천 |
|---|
| 2025.10.23 | ₩29,247 | ₩29,354 | ₩29,247 | ₩29,301 | +0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩29,367 | ₩29,461 | ₩29,274 | ₩29,314 | -0.18% | 1만 |
|---|
| 2025.10.21 | ₩29,421 | ₩29,514 | ₩29,301 | ₩29,341 | -0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩29,367 | ₩29,421 | ₩29,327 | ₩29,367 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩29,301 | ₩29,394 | ₩29,274 | ₩29,314 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩29,261 | ₩29,407 | ₩29,261 | ₩29,381 | +0.41% | 12.6만 |
|---|
| 2025.10.15 | ₩29,301 | ₩29,314 | ₩29,261 | ₩29,287 | -0.05% | 5.3천 |
|---|
| 2025.10.14 | ₩29,114 | ₩29,180 | ₩29,060 | ₩29,180 | +0.23% | 5.8천 |
|---|
| 2025.10.13 | ₩29,127 | ₩29,154 | ₩29,060 | ₩29,114 | -0.05% | 7.5만 |
|---|
| 2025.10.10 | ₩29,100 | ₩29,194 | ₩29,074 | ₩29,087 | -0.05% | 9.9천 |
|---|