시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Multi-Asset Income ETF 과거 주가
iShares Morningstar Multi-Asset Income ETF · IYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Multi-Asset Income ETF · IYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,910 | ₩29,030 | ₩28,910 | ₩28,963 | +0.19% | 2.2만 |
| 2026.10.08 | ₩28,829 | ₩28,950 | ₩28,829 | ₩28,923 | +0.33% | 1.1만 |
| 2026.10.07 | ₩29,044 | ₩29,057 | ₩28,950 | ₩28,950 | -0.32% | 1.2만 |
| 2026.10.06 | ₩29,071 | ₩29,165 | ₩29,071 | ₩29,098 | +0.09% | 1.5만 |
| 2026.10.05 | ₩29,071 | ₩29,071 | ₩28,923 | ₩29,017 | -0.18% | 8.1천 |
| 2026.10.02 | ₩28,950 | ₩29,098 | ₩28,950 | ₩28,990 | +0.14% | 1.2만 |
| 2026.10.01 | ₩29,098 | ₩29,098 | ₩28,963 | ₩29,004 | -0.32% | 3.3만 |
| 2026.09.30 | ₩29,138 | ₩29,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,111 |
| -0.09% |
| 8.3천 |
| 2026.09.29 | ₩29,138 | ₩29,178 | ₩29,071 | ₩29,165 | +0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩29,232 | ₩29,299 | ₩29,151 | ₩29,218 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩29,406 | ₩29,406 | ₩29,245 | ₩29,352 | -0.18% | 9.2천 |
|---|
| 2026.09.24 | ₩29,245 | ₩29,272 | ₩29,232 | ₩29,258 | +0.05% | 7.6천 |
|---|
| 2026.09.23 | ₩29,419 | ₩29,553 | ₩29,312 | ₩29,339 | -0.27% | 7천 |
|---|
| 2026.09.22 | ₩29,594 | ₩29,607 | ₩29,513 | ₩29,567 | -0.09% | 6.7천 |
|---|
| 2026.09.21 | ₩29,473 | ₩29,607 | ₩29,473 | ₩29,607 | +0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩29,580 | ₩29,580 | ₩29,433 | ₩29,486 | -0.32% | 9.8천 |
|---|
| 2026.09.17 | ₩29,540 | ₩29,634 | ₩29,540 | ₩29,580 | +0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩29,460 | ₩29,607 | ₩29,419 | ₩29,460 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩29,460 | ₩29,513 | ₩29,433 | ₩29,513 | +0.18% | 4.1만 |
|---|
| 2026.09.14 | ₩29,567 | ₩29,620 | ₩29,540 | ₩29,567 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩29,634 | ₩29,674 | ₩29,607 | ₩29,620 | -0.05% | 2.3만 |
|---|
| 2026.09.10 | ₩29,688 | ₩29,688 | ₩29,527 | ₩29,567 | -0.41% | 2.3만 |
|---|
| 2026.09.09 | ₩29,755 | ₩29,755 | ₩29,661 | ₩29,755 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩29,875 | ₩29,875 | ₩29,741 | ₩29,741 | -0.45% | 1.3만 |
|---|
| 2026.09.04 | ₩29,714 | ₩29,889 | ₩29,714 | ₩29,822 | +0.36% | 2만 |
|---|
| 2026.09.03 | ₩29,741 | ₩29,875 | ₩29,741 | ₩29,848 | +0.36% | 1.2만 |
|---|
| 2026.09.02 | ₩29,728 | ₩29,728 | ₩29,661 | ₩29,701 | -0.09% | 1.5만 |
|---|
| 2026.09.01 | ₩29,741 | ₩29,848 | ₩29,701 | ₩29,755 | +0.05% | 5.8천 |
|---|
| 2026.08.31 | ₩29,781 | ₩29,848 | ₩29,768 | ₩29,822 | +0.14% | 8.4천 |
|---|
| 2026.08.28 | ₩29,915 | ₩29,929 | ₩29,795 | ₩29,848 | -0.22% | 6.7천 |
|---|
| 2026.08.27 | ₩29,902 | ₩29,929 | ₩29,848 | ₩29,889 | -0.04% | 9.6천 |
|---|
| 2026.08.26 | ₩29,983 | ₩29,983 | ₩29,902 | ₩29,929 | -0.18% | 7.7천 |
|---|
| 2026.08.25 | ₩29,915 | ₩30,009 | ₩29,889 | ₩30,009 | +0.31% | 6.5천 |
|---|
| 2026.08.24 | ₩29,768 | ₩29,902 | ₩29,768 | ₩29,902 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩29,835 | ₩29,902 | ₩29,835 | ₩29,889 | +0.18% | 4.1만 |
|---|
| 2026.08.20 | ₩29,862 | ₩29,862 | ₩29,822 | ₩29,822 | -0.13% | 4.8천 |
|---|
| 2026.08.19 | ₩29,862 | ₩29,889 | ₩29,822 | ₩29,862 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩29,915 | ₩29,915 | ₩29,768 | ₩29,808 | -0.36% | 2.4만 |
|---|
| 2026.08.17 | ₩29,835 | ₩29,969 | ₩29,835 | ₩29,929 | +0.31% | 3.3만 |
|---|
| 2026.08.14 | ₩30,023 | ₩30,023 | ₩29,915 | ₩29,942 | -0.27% | 8.8천 |
|---|
| 2026.08.13 | ₩29,969 | ₩29,983 | ₩29,942 | ₩29,983 | +0.04% | 1.2만 |
|---|
| 2026.08.12 | ₩29,889 | ₩29,942 | ₩29,875 | ₩29,889 | 0.00% | 2.4만 |
|---|
| 2026.08.11 | ₩29,929 | ₩29,929 | ₩29,768 | ₩29,781 | -0.49% | 1.3만 |
|---|
| 2026.08.10 | ₩29,795 | ₩29,848 | ₩29,781 | ₩29,822 | +0.09% | 9.3천 |
|---|
| 2026.08.07 | ₩29,969 | ₩29,969 | ₩29,848 | ₩29,889 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩29,822 | ₩29,862 | ₩29,768 | ₩29,781 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩29,795 | ₩29,889 | ₩29,795 | ₩29,848 | +0.18% | 9.1천 |
|---|
| 2026.08.04 | ₩29,688 | ₩29,835 | ₩29,688 | ₩29,808 | +0.41% | 9천 |
|---|
| 2026.08.03 | ₩29,661 | ₩29,808 | ₩29,661 | ₩29,795 | +0.45% | 1.6만 |
|---|
| 2026.07.31 | ₩29,647 | ₩29,701 | ₩29,607 | ₩29,701 | +0.18% | 3.5천 |
|---|
| 2026.07.30 | ₩29,567 | ₩29,768 | ₩29,567 | ₩29,755 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩29,540 | ₩29,607 | ₩29,500 | ₩29,527 | -0.05% | 4천 |
|---|
| 2026.07.28 | ₩29,594 | ₩29,661 | ₩29,580 | ₩29,634 | +0.14% | 4.7천 |
|---|
| 2026.07.27 | ₩29,500 | ₩29,647 | ₩29,500 | ₩29,607 | +0.36% | 5천 |
|---|
| 2026.07.24 | ₩29,460 | ₩29,594 | ₩29,460 | ₩29,553 | +0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩29,580 | ₩29,580 | ₩29,433 | ₩29,500 | -0.27% | 1만 |
|---|
| 2026.07.22 | ₩29,701 | ₩29,701 | ₩29,607 | ₩29,620 | -0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩29,540 | ₩29,661 | ₩29,540 | ₩29,647 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩29,634 | ₩29,634 | ₩29,527 | ₩29,527 | -0.36% | 6.9천 |
|---|
| 2026.07.17 | ₩29,513 | ₩29,594 | ₩29,513 | ₩29,567 | +0.18% | 7.4천 |
|---|
| 2026.07.16 | ₩29,540 | ₩29,634 | ₩29,540 | ₩29,620 | +0.27% | 6.9천 |
|---|
| 2026.07.15 | ₩29,647 | ₩29,688 | ₩29,620 | ₩29,688 | +0.14% | 1만 |
|---|
| 2026.07.14 | ₩29,567 | ₩29,714 | ₩29,567 | ₩29,661 | +0.32% | 1.3만 |
|---|
| 2026.07.13 | ₩29,527 | ₩29,567 | ₩29,500 | ₩29,567 | +0.14% | 2.7천 |
|---|
| 2026.07.10 | ₩29,714 | ₩29,714 | ₩29,620 | ₩29,634 | -0.27% | 1.5만 |
|---|
| 2026.07.09 | ₩29,553 | ₩29,634 | ₩29,553 | ₩29,620 | +0.23% | 6.2천 |
|---|
| 2026.07.08 | ₩29,594 | ₩29,594 | ₩29,446 | ₩29,527 | -0.23% | 1만 |
|---|
| 2026.07.07 | ₩29,741 | ₩29,741 | ₩29,580 | ₩29,580 | -0.54% | 7.8만 |
|---|
| 2026.07.06 | ₩29,701 | ₩29,714 | ₩29,661 | ₩29,701 | 0.00% | 1.9만 |
|---|
| 2026.07.02 | ₩29,527 | ₩29,674 | ₩29,527 | ₩29,607 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩29,741 | ₩29,755 | ₩29,714 | ₩29,741 | 0.00% | 6.8천 |
|---|
| 2026.06.30 | ₩29,768 | ₩29,781 | ₩29,674 | ₩29,688 | -0.27% | 1.5만 |
|---|
| 2026.06.29 | ₩29,768 | ₩29,781 | ₩29,647 | ₩29,755 | -0.05% | 7.4천 |
|---|
| 2026.06.26 | ₩29,688 | ₩29,728 | ₩29,647 | ₩29,661 | -0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩29,728 | ₩29,728 | ₩29,634 | ₩29,634 | -0.32% | 9.4천 |
|---|
| 2026.06.24 | ₩29,768 | ₩29,768 | ₩29,607 | ₩29,647 | -0.41% | 2.5만 |
|---|
| 2026.06.23 | ₩29,567 | ₩29,728 | ₩29,567 | ₩29,661 | +0.32% | 5.4만 |
|---|
| 2026.06.22 | ₩29,755 | ₩29,835 | ₩29,755 | ₩29,795 | +0.14% | 3.8만 |
|---|
| 2026.06.18 | ₩29,875 | ₩29,875 | ₩29,808 | ₩29,808 | -0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩29,915 | ₩29,983 | ₩29,728 | ₩29,781 | -0.45% | 2.1만 |
|---|
| 2026.06.16 | ₩29,969 | ₩29,969 | ₩29,808 | ₩29,808 | -0.54% | 7.3만 |
|---|
| 2026.06.15 | ₩29,768 | ₩29,915 | ₩29,768 | ₩29,848 | +0.27% | 1.1만 |
|---|
| 2026.06.12 | ₩29,701 | ₩29,808 | ₩29,701 | ₩29,768 | +0.23% | 5.9천 |
|---|
| 2026.06.11 | ₩29,473 | ₩29,728 | ₩29,473 | ₩29,728 | +0.86% | 9.1천 |
|---|
| 2026.06.10 | ₩29,433 | ₩29,594 | ₩29,433 | ₩29,486 | +0.18% | 1.5만 |
|---|
| 2026.06.09 | ₩29,661 | ₩29,661 | ₩29,460 | ₩29,553 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩29,553 | ₩29,553 | ₩29,486 | ₩29,513 | -0.14% | 1.5천 |
|---|
| 2026.06.05 | ₩29,594 | ₩29,701 | ₩29,473 | ₩29,500 | -0.32% | 7.6천 |
|---|
| 2026.06.04 | ₩29,701 | ₩29,781 | ₩29,701 | ₩29,755 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩29,808 | ₩29,808 | ₩29,688 | ₩29,701 | -0.36% | 3.7천 |
|---|
| 2026.06.02 | ₩29,634 | ₩29,795 | ₩29,634 | ₩29,768 | +0.45% | 1.3만 |
|---|
| 2026.06.01 | ₩29,768 | ₩29,835 | ₩29,755 | ₩29,808 | +0.14% | 9.6천 |
|---|
| 2026.05.29 | ₩29,862 | ₩29,929 | ₩29,835 | ₩29,875 | +0.04% | 7.5천 |
|---|
| 2026.05.28 | ₩29,701 | ₩29,889 | ₩29,701 | ₩29,835 | +0.45% | 1.6만 |
|---|
| 2026.05.27 | ₩29,755 | ₩29,862 | ₩29,755 | ₩29,822 | +0.23% | 7천 |
|---|
| 2026.05.26 | ₩29,768 | ₩29,848 | ₩29,768 | ₩29,822 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩29,701 | ₩29,741 | ₩29,674 | ₩29,714 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩29,513 | ₩29,728 | ₩29,513 | ₩29,674 | +0.55% | 8.7천 |
|---|
| 2026.05.20 | ₩29,486 | ₩29,701 | ₩29,486 | ₩29,674 | +0.64% | 2.1만 |
|---|
| 2026.05.19 | ₩29,460 | ₩29,553 | ₩29,419 | ₩29,500 | +0.14% | 1.7만 |
|---|
| 2026.05.18 | ₩29,527 | ₩29,607 | ₩29,527 | ₩29,567 | +0.14% | 4.2만 |
|---|
| 2026.05.15 | ₩29,688 | ₩29,688 | ₩29,540 | ₩29,594 | -0.32% | 5.1천 |
|---|
| 2026.05.14 | ₩29,741 | ₩29,808 | ₩29,741 | ₩29,755 | +0.05% | 7.6천 |
|---|
| 2026.05.13 | ₩29,781 | ₩29,808 | ₩29,768 | ₩29,795 | +0.05% | 4.6천 |
|---|
| 2026.05.12 | ₩29,822 | ₩29,848 | ₩29,688 | ₩29,848 | +0.09% | 8.4천 |
|---|
| 2026.05.11 | ₩29,768 | ₩29,942 | ₩29,768 | ₩29,795 | +0.09% | 2.4만 |
|---|
| 2026.05.08 | ₩29,875 | ₩29,875 | ₩29,781 | ₩29,875 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩29,929 | ₩29,929 | ₩29,714 | ₩29,755 | -0.58% | 8.1천 |
|---|
| 2026.05.06 | ₩29,862 | ₩29,875 | ₩29,808 | ₩29,862 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩29,513 | ₩29,634 | ₩29,513 | ₩29,620 | +0.36% | 9.8만 |
|---|
| 2026.05.04 | ₩29,513 | ₩29,620 | ₩29,460 | ₩29,500 | -0.05% | 5만 |
|---|
| 2026.05.01 | ₩29,755 | ₩29,822 | ₩29,688 | ₩29,728 | -0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩29,661 | ₩29,768 | ₩29,607 | ₩29,768 | +0.36% | 1.4만 |
|---|
| 2026.04.29 | ₩29,473 | ₩29,567 | ₩29,446 | ₩29,486 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩29,567 | ₩29,661 | ₩29,567 | ₩29,607 | +0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩29,728 | ₩29,728 | ₩29,620 | ₩29,634 | -0.32% | 1.4만 |
|---|
| 2026.04.24 | ₩29,701 | ₩29,714 | ₩29,647 | ₩29,661 | -0.14% | 1.4만 |
|---|
| 2026.04.23 | ₩29,741 | ₩29,741 | ₩29,513 | ₩29,634 | -0.36% | 7.5천 |
|---|
| 2026.04.22 | ₩29,674 | ₩29,688 | ₩29,661 | ₩29,674 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩29,768 | ₩29,768 | ₩29,607 | ₩29,607 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩29,755 | ₩29,822 | ₩29,755 | ₩29,781 | +0.09% | 9.7천 |
|---|
| 2026.04.17 | ₩29,915 | ₩29,942 | ₩29,862 | ₩29,875 | -0.13% | 9천 |
|---|
| 2026.04.16 | ₩29,848 | ₩29,848 | ₩29,714 | ₩29,768 | -0.27% | 8.4천 |
|---|
| 2026.04.15 | ₩29,795 | ₩29,795 | ₩29,688 | ₩29,768 | -0.09% | 1.9만 |
|---|
| 2026.04.14 | ₩29,701 | ₩29,795 | ₩29,701 | ₩29,781 | +0.27% | 3.7만 |
|---|
| 2026.04.13 | ₩29,513 | ₩29,647 | ₩29,419 | ₩29,634 | +0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩29,500 | ₩29,567 | ₩29,500 | ₩29,553 | +0.18% | 6.3천 |
|---|
| 2026.04.09 | ₩29,406 | ₩29,634 | ₩29,406 | ₩29,594 | +0.64% | 1.3만 |
|---|
| 2026.04.08 | ₩29,674 | ₩29,674 | ₩29,500 | ₩29,594 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩29,205 | ₩29,218 | ₩29,071 | ₩29,205 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩29,017 | ₩29,218 | ₩29,017 | ₩29,218 | +0.69% | 8.2천 |
|---|
| 2026.04.02 | ₩28,923 | ₩29,138 | ₩28,923 | ₩29,138 | +0.74% | 1.9천 |
|---|
| 2026.04.01 | ₩29,138 | ₩29,312 | ₩29,138 | ₩29,272 | +0.46% | 1.2만 |
|---|
| 2026.03.31 | ₩28,870 | ₩29,138 | ₩28,870 | ₩29,138 | +0.93% | 4.9만 |
|---|
| 2026.03.30 | ₩28,883 | ₩28,937 | ₩28,816 | ₩28,829 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩28,803 | ₩28,843 | ₩28,749 | ₩28,749 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩28,977 | ₩29,044 | ₩28,843 | ₩28,883 | -0.32% | 9.5천 |
|---|
| 2026.03.25 | ₩29,098 | ₩29,151 | ₩29,071 | ₩29,084 | -0.05% | 1.4만 |
|---|
| 2026.03.24 | ₩28,937 | ₩28,990 | ₩28,870 | ₩28,950 | +0.05% | 9천 |
|---|
| 2026.03.23 | ₩28,937 | ₩29,138 | ₩28,937 | ₩29,017 | +0.28% | 8.5천 |
|---|
| 2026.03.20 | ₩29,071 | ₩29,071 | ₩28,762 | ₩28,776 | -1.01% | 8.6천 |
|---|
| 2026.03.19 | ₩29,004 | ₩29,138 | ₩28,990 | ₩29,138 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩29,205 | ₩29,272 | ₩29,084 | ₩29,084 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩29,352 | ₩29,352 | ₩29,285 | ₩29,325 | -0.09% | 6.7천 |
|---|
| 2026.03.16 | ₩29,272 | ₩29,272 | ₩29,205 | ₩29,245 | -0.09% | 1.4만 |
|---|
| 2026.03.13 | ₩29,218 | ₩29,232 | ₩29,057 | ₩29,057 | -0.55% | 6.1천 |
|---|
| 2026.03.12 | ₩29,325 | ₩29,325 | ₩29,165 | ₩29,191 | -0.46% | 8.3천 |
|---|
| 2026.03.11 | ₩29,352 | ₩29,393 | ₩29,325 | ₩29,352 | 0.00% | 7.4천 |
|---|
| 2026.03.10 | ₩29,419 | ₩29,607 | ₩29,312 | ₩29,446 | +0.09% | 2.1만 |
|---|
| 2026.03.09 | ₩29,299 | ₩29,419 | ₩29,151 | ₩29,419 | +0.41% | 1.4만 |
|---|
| 2026.03.06 | ₩29,379 | ₩29,419 | ₩29,258 | ₩29,339 | -0.14% | 7.2만 |
|---|
| 2026.03.05 | ₩29,486 | ₩29,594 | ₩29,393 | ₩29,473 | -0.05% | 1.1만 |
|---|
| 2026.03.04 | ₩29,701 | ₩29,714 | ₩29,567 | ₩29,674 | -0.09% | 1.8만 |
|---|
| 2026.03.03 | ₩29,419 | ₩29,620 | ₩29,366 | ₩29,567 | +0.50% | 4.8만 |
|---|
| 2026.03.02 | ₩29,902 | ₩29,983 | ₩29,835 | ₩29,915 | +0.04% | 1.7만 |
|---|
| 2026.02.27 | ₩30,130 | ₩30,130 | ₩30,036 | ₩30,103 | -0.09% | 2.2만 |
|---|
| 2026.02.26 | ₩30,117 | ₩30,184 | ₩30,036 | ₩30,184 | +0.22% | 2.2만 |
|---|
| 2026.02.25 | ₩30,170 | ₩30,224 | ₩30,157 | ₩30,224 | +0.18% | 5.3만 |
|---|
| 2026.02.24 | ₩30,076 | ₩30,157 | ₩30,023 | ₩30,157 | +0.27% | 3.2만 |
|---|
| 2026.02.23 | ₩30,197 | ₩30,237 | ₩30,023 | ₩30,023 | -0.58% | 1.7만 |
|---|
| 2026.02.20 | ₩30,050 | ₩30,170 | ₩30,009 | ₩30,170 | +0.40% | 2.7만 |
|---|
| 2026.02.19 | ₩29,996 | ₩30,063 | ₩29,929 | ₩30,063 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩29,983 | ₩30,117 | ₩29,956 | ₩29,996 | +0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩30,009 | ₩30,063 | ₩29,915 | ₩30,050 | +0.13% | 2.6만 |
|---|
| 2026.02.13 | ₩30,023 | ₩30,050 | ₩29,889 | ₩30,050 | +0.09% | 3.9만 |
|---|
| 2026.02.12 | ₩30,224 | ₩30,224 | ₩29,983 | ₩29,996 | -0.75% | 1.4만 |
|---|
| 2026.02.11 | ₩30,009 | ₩30,143 | ₩30,009 | ₩30,090 | +0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩30,103 | ₩30,103 | ₩29,942 | ₩30,023 | -0.27% | 10.7만 |
|---|
| 2026.02.09 | ₩29,808 | ₩30,050 | ₩29,808 | ₩29,996 | +0.63% | 6.9만 |
|---|
| 2026.02.06 | ₩29,808 | ₩29,875 | ₩29,701 | ₩29,875 | +0.22% | 2.9만 |
|---|
| 2026.02.05 | ₩29,607 | ₩29,741 | ₩29,594 | ₩29,647 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩29,956 | ₩29,956 | ₩29,647 | ₩29,768 | -0.63% | 1만 |
|---|
| 2026.02.03 | ₩29,741 | ₩29,902 | ₩29,728 | ₩29,902 | +0.54% | 1.7만 |
|---|
| 2026.02.02 | ₩29,701 | ₩29,808 | ₩29,701 | ₩29,741 | +0.14% | 2.3만 |
|---|
| 2026.01.30 | ₩29,848 | ₩29,848 | ₩29,701 | ₩29,701 | -0.49% | 1.8만 |
|---|
| 2026.01.29 | ₩30,076 | ₩30,076 | ₩29,808 | ₩29,983 | -0.31% | 8.1천 |
|---|
| 2026.01.28 | ₩29,875 | ₩29,915 | ₩29,848 | ₩29,915 | +0.13% | 8천 |
|---|
| 2026.01.27 | ₩29,755 | ₩29,889 | ₩29,755 | ₩29,875 | +0.41% | 1.4만 |
|---|
| 2026.01.26 | ₩29,634 | ₩29,728 | ₩29,634 | ₩29,674 | +0.14% | 2.7만 |
|---|
| 2026.01.23 | ₩29,500 | ₩29,647 | ₩29,500 | ₩29,634 | +0.45% | 1.9만 |
|---|
| 2026.01.22 | ₩29,500 | ₩29,620 | ₩29,486 | ₩29,540 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩29,379 | ₩29,486 | ₩29,352 | ₩29,446 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩29,071 | ₩29,258 | ₩29,071 | ₩29,178 | +0.37% | 7.2만 |
|---|
| 2026.01.16 | ₩29,272 | ₩29,272 | ₩29,165 | ₩29,205 | -0.23% | 2.1만 |
|---|
| 2026.01.15 | ₩29,191 | ₩29,258 | ₩29,178 | ₩29,205 | +0.05% | 4.3만 |
|---|
| 2026.01.14 | ₩29,138 | ₩29,218 | ₩29,138 | ₩29,191 | +0.18% | 1.2만 |
|---|
| 2026.01.13 | ₩29,178 | ₩29,178 | ₩29,057 | ₩29,124 | -0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩29,098 | ₩29,124 | ₩29,057 | ₩29,111 | +0.05% | 5만 |
|---|
| 2026.01.09 | ₩29,057 | ₩29,098 | ₩29,044 | ₩29,098 | +0.14% | 5.4만 |
|---|
| 2026.01.08 | ₩28,990 | ₩29,030 | ₩28,937 | ₩29,030 | +0.14% | 13.6만 |
|---|
| 2026.01.07 | ₩29,017 | ₩29,017 | ₩28,923 | ₩28,950 | -0.23% | 9.4천 |
|---|
| 2026.01.06 | ₩28,923 | ₩29,030 | ₩28,923 | ₩28,990 | +0.23% | 9.7만 |
|---|
| 2026.01.05 | ₩28,883 | ₩28,963 | ₩28,829 | ₩28,923 | +0.14% | 8.1만 |
|---|
| 2026.01.02 | ₩28,776 | ₩28,843 | ₩28,749 | ₩28,843 | +0.23% | 1.3만 |
|---|
| 2025.12.31 | ₩28,816 | ₩28,816 | ₩28,709 | ₩28,722 | -0.33% | 1.7만 |
|---|
| 2025.12.30 | ₩28,722 | ₩28,803 | ₩28,722 | ₩28,749 | +0.09% | 1만 |
|---|
| 2025.12.29 | ₩28,789 | ₩28,789 | ₩28,695 | ₩28,735 | -0.19% | 1.6만 |
|---|
| 2025.12.26 | ₩28,762 | ₩28,789 | ₩28,722 | ₩28,776 | +0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩28,749 | ₩28,776 | ₩28,709 | ₩28,776 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩28,709 | ₩28,735 | ₩28,668 | ₩28,735 | +0.09% | 3.9만 |
|---|
| 2025.12.22 | ₩28,829 | ₩28,937 | ₩28,829 | ₩28,937 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩28,910 | ₩28,950 | ₩28,870 | ₩28,870 | -0.14% | 5.9만 |
|---|
| 2025.12.18 | ₩28,870 | ₩28,896 | ₩28,803 | ₩28,870 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩28,735 | ₩28,803 | ₩28,722 | ₩28,776 | +0.14% | 5만 |
|---|
| 2025.12.16 | ₩28,856 | ₩28,870 | ₩28,789 | ₩28,829 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩28,856 | ₩28,963 | ₩28,856 | ₩28,883 | +0.09% | 4.3만 |
|---|
| 2025.12.12 | ₩28,963 | ₩28,963 | ₩28,803 | ₩28,896 | -0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩28,870 | ₩28,963 | ₩28,829 | ₩28,910 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩28,655 | ₩28,789 | ₩28,655 | ₩28,749 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩28,722 | ₩28,722 | ₩28,668 | ₩28,709 | -0.05% | 2.5만 |
|---|
| 2025.12.08 | ₩28,709 | ₩28,762 | ₩28,655 | ₩28,668 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩28,937 | ₩28,963 | ₩28,709 | ₩28,749 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩28,910 | ₩28,963 | ₩28,883 | ₩28,950 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩28,803 | ₩28,937 | ₩28,803 | ₩28,856 | +0.19% | 11.3만 |
|---|
| 2025.12.02 | ₩28,843 | ₩28,856 | ₩28,749 | ₩28,856 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩28,762 | ₩28,843 | ₩28,762 | ₩28,776 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩28,735 | ₩28,896 | ₩28,735 | ₩28,870 | +0.47% | 1.1만 |
|---|
| 2025.11.26 | ₩28,668 | ₩28,856 | ₩28,668 | ₩28,816 | +0.51% | 9.6천 |
|---|
| 2025.11.25 | ₩28,561 | ₩28,709 | ₩28,561 | ₩28,709 | +0.52% | 2.7만 |
|---|
| 2025.11.24 | ₩28,440 | ₩28,561 | ₩28,440 | ₩28,521 | +0.28% | 4.1만 |
|---|
| 2025.11.21 | ₩28,333 | ₩28,494 | ₩28,333 | ₩28,467 | +0.47% | 1.9만 |
|---|
| 2025.11.20 | ₩28,628 | ₩28,628 | ₩28,333 | ₩28,347 | -0.98% | 3.3만 |
|---|
| 2025.11.19 | ₩28,588 | ₩28,588 | ₩28,481 | ₩28,548 | -0.14% | 2.5만 |
|---|
| 2025.11.18 | ₩28,440 | ₩28,588 | ₩28,440 | ₩28,548 | +0.38% | 2.1만 |
|---|
| 2025.11.17 | ₩28,709 | ₩28,709 | ₩28,534 | ₩28,561 | -0.51% | 7.8만 |
|---|
| 2025.11.14 | ₩28,655 | ₩28,735 | ₩28,615 | ₩28,682 | +0.09% | 4.7만 |
|---|
| 2025.11.13 | ₩28,735 | ₩28,816 | ₩28,628 | ₩28,642 | -0.33% | 5.7만 |
|---|
| 2025.11.12 | ₩28,843 | ₩28,883 | ₩28,789 | ₩28,816 | -0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩28,843 | ₩28,883 | ₩28,789 | ₩28,856 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩28,789 | ₩28,789 | ₩28,655 | ₩28,722 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩28,561 | ₩28,655 | ₩28,481 | ₩28,655 | +0.33% | 2만 |
|---|
| 2025.11.06 | ₩28,575 | ₩28,588 | ₩28,521 | ₩28,561 | -0.05% | 10.2만 |
|---|
| 2025.11.05 | ₩28,467 | ₩28,575 | ₩28,440 | ₩28,534 | +0.24% | 1.6만 |
|---|
| 2025.11.04 | ₩28,360 | ₩28,414 | ₩28,333 | ₩28,387 | +0.09% | 2.6만 |
|---|
| 2025.11.03 | ₩28,521 | ₩28,588 | ₩28,494 | ₩28,575 | +0.19% | 1.6만 |
|---|
| 2025.10.31 | ₩28,628 | ₩28,628 | ₩28,481 | ₩28,575 | -0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩28,467 | ₩28,601 | ₩28,467 | ₩28,521 | +0.19% | 2.2만 |
|---|
| 2025.10.29 | ₩28,642 | ₩28,695 | ₩28,561 | ₩28,588 | -0.19% | 2.7만 |
|---|
| 2025.10.28 | ₩28,588 | ₩28,695 | ₩28,588 | ₩28,628 | +0.14% | 1.7만 |
|---|
| 2025.10.27 | ₩28,601 | ₩28,668 | ₩28,588 | ₩28,642 | +0.14% | 16.5만 |
|---|
| 2025.10.24 | ₩28,561 | ₩28,601 | ₩28,534 | ₩28,548 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩28,521 | ₩28,575 | ₩28,454 | ₩28,548 | +0.09% | 3.3만 |
|---|
| 2025.10.22 | ₩28,440 | ₩28,481 | ₩28,414 | ₩28,467 | +0.09% | 4.6만 |
|---|
| 2025.10.21 | ₩28,427 | ₩28,508 | ₩28,414 | ₩28,440 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩28,414 | ₩28,534 | ₩28,414 | ₩28,508 | +0.33% | 6.8천 |
|---|
| 2025.10.17 | ₩28,320 | ₩28,414 | ₩28,280 | ₩28,387 | +0.24% | 7.8천 |
|---|
| 2025.10.16 | ₩28,320 | ₩28,440 | ₩28,306 | ₩28,320 | 0.00% | 2.2만 |
|---|
| 2025.10.15 | ₩28,253 | ₩28,360 | ₩28,253 | ₩28,320 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩28,105 | ₩28,253 | ₩28,105 | ₩28,199 | +0.33% | 6.1만 |
|---|
| 2025.10.13 | ₩28,105 | ₩28,239 | ₩28,105 | ₩28,199 | +0.33% | 3.9만 |
|---|
| 2025.10.10 | ₩28,253 | ₩28,266 | ₩28,025 | ₩28,052 | -0.71% | 2.2만 |
|---|