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 | ₩28,782 | ₩28,902 | ₩28,782 | ₩28,836 | +0.19% | 2.2만 |
| 2026.10.08 | ₩28,702 | ₩28,822 | ₩28,702 | ₩28,796 | +0.33% | 1.1만 |
| 2026.10.07 | ₩28,916 | ₩28,929 | ₩28,822 | ₩28,822 | -0.32% | 1.2만 |
| 2026.10.06 | ₩28,942 | ₩29,036 | ₩28,942 | ₩28,969 | +0.09% | 1.5만 |
| 2026.10.05 | ₩28,942 | ₩28,942 | ₩28,796 | ₩28,889 | -0.18% | 8.1천 |
| 2026.10.02 | ₩28,822 | ₩28,969 | ₩28,822 | ₩28,862 | +0.14% | 1.2만 |
| 2026.10.01 | ₩28,969 | ₩28,969 | ₩28,836 | ₩28,876 | -0.32% | 3.3만 |
| 2026.09.30 | ₩29,009 | ₩29,076 | ₩28,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,982 |
| -0.09% |
| 8.3천 |
| 2026.09.29 | ₩29,009 | ₩29,049 | ₩28,942 | ₩29,036 | +0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩29,103 | ₩29,169 | ₩29,022 | ₩29,089 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩29,276 | ₩29,276 | ₩29,116 | ₩29,223 | -0.18% | 9.2천 |
|---|
| 2026.09.24 | ₩29,116 | ₩29,143 | ₩29,103 | ₩29,129 | +0.05% | 7.6천 |
|---|
| 2026.09.23 | ₩29,289 | ₩29,423 | ₩29,183 | ₩29,209 | -0.27% | 7천 |
|---|
| 2026.09.22 | ₩29,463 | ₩29,476 | ₩29,383 | ₩29,436 | -0.09% | 6.7천 |
|---|
| 2026.09.21 | ₩29,343 | ₩29,476 | ₩29,343 | ₩29,476 | +0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩29,450 | ₩29,450 | ₩29,303 | ₩29,356 | -0.32% | 9.8천 |
|---|
| 2026.09.17 | ₩29,410 | ₩29,503 | ₩29,410 | ₩29,450 | +0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩29,330 | ₩29,476 | ₩29,289 | ₩29,330 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩29,330 | ₩29,383 | ₩29,303 | ₩29,383 | +0.18% | 4.1만 |
|---|
| 2026.09.14 | ₩29,436 | ₩29,490 | ₩29,410 | ₩29,436 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩29,503 | ₩29,543 | ₩29,476 | ₩29,490 | -0.05% | 2.3만 |
|---|
| 2026.09.10 | ₩29,556 | ₩29,556 | ₩29,396 | ₩29,436 | -0.41% | 2.3만 |
|---|
| 2026.09.09 | ₩29,623 | ₩29,623 | ₩29,530 | ₩29,623 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩29,743 | ₩29,743 | ₩29,610 | ₩29,610 | -0.45% | 1.3만 |
|---|
| 2026.09.04 | ₩29,583 | ₩29,757 | ₩29,583 | ₩29,690 | +0.36% | 2만 |
|---|
| 2026.09.03 | ₩29,610 | ₩29,743 | ₩29,610 | ₩29,717 | +0.36% | 1.2만 |
|---|
| 2026.09.02 | ₩29,597 | ₩29,597 | ₩29,530 | ₩29,570 | -0.09% | 1.5만 |
|---|
| 2026.09.01 | ₩29,610 | ₩29,717 | ₩29,570 | ₩29,623 | +0.05% | 5.8천 |
|---|
| 2026.08.31 | ₩29,650 | ₩29,717 | ₩29,637 | ₩29,690 | +0.14% | 8.4천 |
|---|
| 2026.08.28 | ₩29,783 | ₩29,797 | ₩29,663 | ₩29,717 | -0.22% | 6.7천 |
|---|
| 2026.08.27 | ₩29,770 | ₩29,797 | ₩29,717 | ₩29,757 | -0.04% | 9.6천 |
|---|
| 2026.08.26 | ₩29,850 | ₩29,850 | ₩29,770 | ₩29,797 | -0.18% | 7.7천 |
|---|
| 2026.08.25 | ₩29,783 | ₩29,877 | ₩29,757 | ₩29,877 | +0.31% | 6.5천 |
|---|
| 2026.08.24 | ₩29,637 | ₩29,770 | ₩29,637 | ₩29,770 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩29,703 | ₩29,770 | ₩29,703 | ₩29,757 | +0.18% | 4.1만 |
|---|
| 2026.08.20 | ₩29,730 | ₩29,730 | ₩29,690 | ₩29,690 | -0.13% | 4.8천 |
|---|
| 2026.08.19 | ₩29,730 | ₩29,757 | ₩29,690 | ₩29,730 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩29,783 | ₩29,783 | ₩29,637 | ₩29,677 | -0.36% | 2.4만 |
|---|
| 2026.08.17 | ₩29,703 | ₩29,837 | ₩29,703 | ₩29,797 | +0.31% | 3.3만 |
|---|
| 2026.08.14 | ₩29,890 | ₩29,890 | ₩29,783 | ₩29,810 | -0.27% | 8.8천 |
|---|
| 2026.08.13 | ₩29,837 | ₩29,850 | ₩29,810 | ₩29,850 | +0.04% | 1.2만 |
|---|
| 2026.08.12 | ₩29,757 | ₩29,810 | ₩29,743 | ₩29,757 | 0.00% | 2.4만 |
|---|
| 2026.08.11 | ₩29,797 | ₩29,797 | ₩29,637 | ₩29,650 | -0.49% | 1.3만 |
|---|
| 2026.08.10 | ₩29,663 | ₩29,717 | ₩29,650 | ₩29,690 | +0.09% | 9.3천 |
|---|
| 2026.08.07 | ₩29,837 | ₩29,837 | ₩29,717 | ₩29,757 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩29,690 | ₩29,730 | ₩29,637 | ₩29,650 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩29,663 | ₩29,757 | ₩29,663 | ₩29,717 | +0.18% | 9.1천 |
|---|
| 2026.08.04 | ₩29,556 | ₩29,703 | ₩29,556 | ₩29,677 | +0.41% | 9천 |
|---|
| 2026.08.03 | ₩29,530 | ₩29,677 | ₩29,530 | ₩29,663 | +0.45% | 1.6만 |
|---|
| 2026.07.31 | ₩29,516 | ₩29,570 | ₩29,476 | ₩29,570 | +0.18% | 3.5천 |
|---|
| 2026.07.30 | ₩29,436 | ₩29,637 | ₩29,436 | ₩29,623 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩29,410 | ₩29,476 | ₩29,370 | ₩29,396 | -0.05% | 4천 |
|---|
| 2026.07.28 | ₩29,463 | ₩29,530 | ₩29,450 | ₩29,503 | +0.14% | 4.7천 |
|---|
| 2026.07.27 | ₩29,370 | ₩29,516 | ₩29,370 | ₩29,476 | +0.36% | 5천 |
|---|
| 2026.07.24 | ₩29,330 | ₩29,463 | ₩29,330 | ₩29,423 | +0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩29,450 | ₩29,450 | ₩29,303 | ₩29,370 | -0.27% | 1만 |
|---|
| 2026.07.22 | ₩29,570 | ₩29,570 | ₩29,476 | ₩29,490 | -0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩29,410 | ₩29,530 | ₩29,410 | ₩29,516 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩29,503 | ₩29,503 | ₩29,396 | ₩29,396 | -0.36% | 6.9천 |
|---|
| 2026.07.17 | ₩29,383 | ₩29,463 | ₩29,383 | ₩29,436 | +0.18% | 7.4천 |
|---|
| 2026.07.16 | ₩29,410 | ₩29,503 | ₩29,410 | ₩29,490 | +0.27% | 6.9천 |
|---|
| 2026.07.15 | ₩29,516 | ₩29,556 | ₩29,490 | ₩29,556 | +0.14% | 1만 |
|---|
| 2026.07.14 | ₩29,436 | ₩29,583 | ₩29,436 | ₩29,530 | +0.32% | 1.3만 |
|---|
| 2026.07.13 | ₩29,396 | ₩29,436 | ₩29,370 | ₩29,436 | +0.14% | 2.7천 |
|---|
| 2026.07.10 | ₩29,583 | ₩29,583 | ₩29,490 | ₩29,503 | -0.27% | 1.5만 |
|---|
| 2026.07.09 | ₩29,423 | ₩29,503 | ₩29,423 | ₩29,490 | +0.23% | 6.2천 |
|---|
| 2026.07.08 | ₩29,463 | ₩29,463 | ₩29,316 | ₩29,396 | -0.23% | 1만 |
|---|
| 2026.07.07 | ₩29,610 | ₩29,610 | ₩29,450 | ₩29,450 | -0.54% | 7.8만 |
|---|
| 2026.07.06 | ₩29,570 | ₩29,583 | ₩29,530 | ₩29,570 | 0.00% | 1.9만 |
|---|
| 2026.07.02 | ₩29,396 | ₩29,543 | ₩29,396 | ₩29,476 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩29,610 | ₩29,623 | ₩29,583 | ₩29,610 | 0.00% | 6.8천 |
|---|
| 2026.06.30 | ₩29,637 | ₩29,650 | ₩29,543 | ₩29,556 | -0.27% | 1.5만 |
|---|
| 2026.06.29 | ₩29,637 | ₩29,650 | ₩29,516 | ₩29,623 | -0.05% | 7.4천 |
|---|
| 2026.06.26 | ₩29,556 | ₩29,597 | ₩29,516 | ₩29,530 | -0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩29,597 | ₩29,597 | ₩29,503 | ₩29,503 | -0.32% | 9.4천 |
|---|
| 2026.06.24 | ₩29,637 | ₩29,637 | ₩29,476 | ₩29,516 | -0.41% | 2.5만 |
|---|
| 2026.06.23 | ₩29,436 | ₩29,597 | ₩29,436 | ₩29,530 | +0.32% | 5.4만 |
|---|
| 2026.06.22 | ₩29,623 | ₩29,703 | ₩29,623 | ₩29,663 | +0.14% | 3.8만 |
|---|
| 2026.06.18 | ₩29,743 | ₩29,743 | ₩29,677 | ₩29,677 | -0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩29,783 | ₩29,850 | ₩29,597 | ₩29,650 | -0.45% | 2.1만 |
|---|
| 2026.06.16 | ₩29,837 | ₩29,837 | ₩29,677 | ₩29,677 | -0.54% | 7.3만 |
|---|
| 2026.06.15 | ₩29,637 | ₩29,783 | ₩29,637 | ₩29,717 | +0.27% | 1.1만 |
|---|
| 2026.06.12 | ₩29,570 | ₩29,677 | ₩29,570 | ₩29,637 | +0.23% | 5.9천 |
|---|
| 2026.06.11 | ₩29,343 | ₩29,597 | ₩29,343 | ₩29,597 | +0.86% | 9.1천 |
|---|
| 2026.06.10 | ₩29,303 | ₩29,463 | ₩29,303 | ₩29,356 | +0.18% | 1.5만 |
|---|
| 2026.06.09 | ₩29,530 | ₩29,530 | ₩29,330 | ₩29,423 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩29,423 | ₩29,423 | ₩29,356 | ₩29,383 | -0.14% | 1.5천 |
|---|
| 2026.06.05 | ₩29,463 | ₩29,570 | ₩29,343 | ₩29,370 | -0.32% | 7.6천 |
|---|
| 2026.06.04 | ₩29,570 | ₩29,650 | ₩29,570 | ₩29,623 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩29,677 | ₩29,677 | ₩29,556 | ₩29,570 | -0.36% | 3.7천 |
|---|
| 2026.06.02 | ₩29,503 | ₩29,663 | ₩29,503 | ₩29,637 | +0.45% | 1.3만 |
|---|
| 2026.06.01 | ₩29,637 | ₩29,703 | ₩29,623 | ₩29,677 | +0.14% | 9.6천 |
|---|
| 2026.05.29 | ₩29,730 | ₩29,797 | ₩29,703 | ₩29,743 | +0.04% | 7.5천 |
|---|
| 2026.05.28 | ₩29,570 | ₩29,757 | ₩29,570 | ₩29,703 | +0.45% | 1.6만 |
|---|
| 2026.05.27 | ₩29,623 | ₩29,730 | ₩29,623 | ₩29,690 | +0.23% | 7천 |
|---|
| 2026.05.26 | ₩29,637 | ₩29,717 | ₩29,637 | ₩29,690 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩29,570 | ₩29,610 | ₩29,543 | ₩29,583 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩29,383 | ₩29,597 | ₩29,383 | ₩29,543 | +0.55% | 8.7천 |
|---|
| 2026.05.20 | ₩29,356 | ₩29,570 | ₩29,356 | ₩29,543 | +0.64% | 2.1만 |
|---|
| 2026.05.19 | ₩29,330 | ₩29,423 | ₩29,289 | ₩29,370 | +0.14% | 1.7만 |
|---|
| 2026.05.18 | ₩29,396 | ₩29,476 | ₩29,396 | ₩29,436 | +0.14% | 4.2만 |
|---|
| 2026.05.15 | ₩29,556 | ₩29,556 | ₩29,410 | ₩29,463 | -0.32% | 5.1천 |
|---|
| 2026.05.14 | ₩29,610 | ₩29,677 | ₩29,610 | ₩29,623 | +0.05% | 7.6천 |
|---|
| 2026.05.13 | ₩29,650 | ₩29,677 | ₩29,637 | ₩29,663 | +0.05% | 4.6천 |
|---|
| 2026.05.12 | ₩29,690 | ₩29,717 | ₩29,556 | ₩29,717 | +0.09% | 8.4천 |
|---|
| 2026.05.11 | ₩29,637 | ₩29,810 | ₩29,637 | ₩29,663 | +0.09% | 2.4만 |
|---|
| 2026.05.08 | ₩29,743 | ₩29,743 | ₩29,650 | ₩29,743 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩29,797 | ₩29,797 | ₩29,583 | ₩29,623 | -0.58% | 8.1천 |
|---|
| 2026.05.06 | ₩29,730 | ₩29,743 | ₩29,677 | ₩29,730 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩29,383 | ₩29,503 | ₩29,383 | ₩29,490 | +0.36% | 9.8만 |
|---|
| 2026.05.04 | ₩29,383 | ₩29,490 | ₩29,330 | ₩29,370 | -0.05% | 5만 |
|---|
| 2026.05.01 | ₩29,623 | ₩29,690 | ₩29,556 | ₩29,597 | -0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩29,530 | ₩29,637 | ₩29,476 | ₩29,637 | +0.36% | 1.4만 |
|---|
| 2026.04.29 | ₩29,343 | ₩29,436 | ₩29,316 | ₩29,356 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩29,436 | ₩29,530 | ₩29,436 | ₩29,476 | +0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩29,597 | ₩29,597 | ₩29,490 | ₩29,503 | -0.32% | 1.4만 |
|---|
| 2026.04.24 | ₩29,570 | ₩29,583 | ₩29,516 | ₩29,530 | -0.14% | 1.4만 |
|---|
| 2026.04.23 | ₩29,610 | ₩29,610 | ₩29,383 | ₩29,503 | -0.36% | 7.5천 |
|---|
| 2026.04.22 | ₩29,543 | ₩29,556 | ₩29,530 | ₩29,543 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩29,637 | ₩29,637 | ₩29,476 | ₩29,476 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩29,623 | ₩29,690 | ₩29,623 | ₩29,650 | +0.09% | 9.7천 |
|---|
| 2026.04.17 | ₩29,783 | ₩29,810 | ₩29,730 | ₩29,743 | -0.13% | 9천 |
|---|
| 2026.04.16 | ₩29,717 | ₩29,717 | ₩29,583 | ₩29,637 | -0.27% | 8.4천 |
|---|
| 2026.04.15 | ₩29,663 | ₩29,663 | ₩29,556 | ₩29,637 | -0.09% | 1.9만 |
|---|
| 2026.04.14 | ₩29,570 | ₩29,663 | ₩29,570 | ₩29,650 | +0.27% | 3.7만 |
|---|
| 2026.04.13 | ₩29,383 | ₩29,516 | ₩29,289 | ₩29,503 | +0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩29,370 | ₩29,436 | ₩29,370 | ₩29,423 | +0.18% | 6.3천 |
|---|
| 2026.04.09 | ₩29,276 | ₩29,503 | ₩29,276 | ₩29,463 | +0.64% | 1.3만 |
|---|
| 2026.04.08 | ₩29,543 | ₩29,543 | ₩29,370 | ₩29,463 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩29,076 | ₩29,089 | ₩28,942 | ₩29,076 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩28,889 | ₩29,089 | ₩28,889 | ₩29,089 | +0.69% | 8.2천 |
|---|
| 2026.04.02 | ₩28,796 | ₩29,009 | ₩28,796 | ₩29,009 | +0.74% | 1.9천 |
|---|
| 2026.04.01 | ₩29,009 | ₩29,183 | ₩29,009 | ₩29,143 | +0.46% | 1.2만 |
|---|
| 2026.03.31 | ₩28,742 | ₩29,009 | ₩28,742 | ₩29,009 | +0.93% | 4.9만 |
|---|
| 2026.03.30 | ₩28,755 | ₩28,809 | ₩28,689 | ₩28,702 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩28,675 | ₩28,715 | ₩28,622 | ₩28,622 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩28,849 | ₩28,916 | ₩28,715 | ₩28,755 | -0.32% | 9.5천 |
|---|
| 2026.03.25 | ₩28,969 | ₩29,022 | ₩28,942 | ₩28,956 | -0.05% | 1.4만 |
|---|
| 2026.03.24 | ₩28,809 | ₩28,862 | ₩28,742 | ₩28,822 | +0.05% | 9천 |
|---|
| 2026.03.23 | ₩28,809 | ₩29,009 | ₩28,809 | ₩28,889 | +0.28% | 8.5천 |
|---|
| 2026.03.20 | ₩28,942 | ₩28,942 | ₩28,635 | ₩28,649 | -1.01% | 8.6천 |
|---|
| 2026.03.19 | ₩28,876 | ₩29,009 | ₩28,862 | ₩29,009 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩29,076 | ₩29,143 | ₩28,956 | ₩28,956 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩29,223 | ₩29,223 | ₩29,156 | ₩29,196 | -0.09% | 6.7천 |
|---|
| 2026.03.16 | ₩29,143 | ₩29,143 | ₩29,076 | ₩29,116 | -0.09% | 1.4만 |
|---|
| 2026.03.13 | ₩29,089 | ₩29,103 | ₩28,929 | ₩28,929 | -0.55% | 6.1천 |
|---|
| 2026.03.12 | ₩29,196 | ₩29,196 | ₩29,036 | ₩29,063 | -0.46% | 8.3천 |
|---|
| 2026.03.11 | ₩29,223 | ₩29,263 | ₩29,196 | ₩29,223 | 0.00% | 7.4천 |
|---|
| 2026.03.10 | ₩29,289 | ₩29,476 | ₩29,183 | ₩29,316 | +0.09% | 2.1만 |
|---|
| 2026.03.09 | ₩29,169 | ₩29,289 | ₩29,022 | ₩29,289 | +0.41% | 1.4만 |
|---|
| 2026.03.06 | ₩29,249 | ₩29,289 | ₩29,129 | ₩29,209 | -0.14% | 7.2만 |
|---|
| 2026.03.05 | ₩29,356 | ₩29,463 | ₩29,263 | ₩29,343 | -0.05% | 1.1만 |
|---|
| 2026.03.04 | ₩29,570 | ₩29,583 | ₩29,436 | ₩29,543 | -0.09% | 1.8만 |
|---|
| 2026.03.03 | ₩29,289 | ₩29,490 | ₩29,236 | ₩29,436 | +0.50% | 4.8만 |
|---|
| 2026.03.02 | ₩29,770 | ₩29,850 | ₩29,703 | ₩29,783 | +0.04% | 1.7만 |
|---|
| 2026.02.27 | ₩29,997 | ₩29,997 | ₩29,904 | ₩29,970 | -0.09% | 2.2만 |
|---|
| 2026.02.26 | ₩29,984 | ₩30,050 | ₩29,904 | ₩30,050 | +0.22% | 2.2만 |
|---|
| 2026.02.25 | ₩30,037 | ₩30,090 | ₩30,024 | ₩30,090 | +0.18% | 5.3만 |
|---|
| 2026.02.24 | ₩29,944 | ₩30,024 | ₩29,890 | ₩30,024 | +0.27% | 3.2만 |
|---|
| 2026.02.23 | ₩30,064 | ₩30,104 | ₩29,890 | ₩29,890 | -0.58% | 1.7만 |
|---|
| 2026.02.20 | ₩29,917 | ₩30,037 | ₩29,877 | ₩30,037 | +0.40% | 2.7만 |
|---|
| 2026.02.19 | ₩29,864 | ₩29,930 | ₩29,797 | ₩29,930 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩29,850 | ₩29,984 | ₩29,823 | ₩29,864 | +0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩29,877 | ₩29,930 | ₩29,783 | ₩29,917 | +0.13% | 2.6만 |
|---|
| 2026.02.13 | ₩29,890 | ₩29,917 | ₩29,757 | ₩29,917 | +0.09% | 3.9만 |
|---|
| 2026.02.12 | ₩30,090 | ₩30,090 | ₩29,850 | ₩29,864 | -0.75% | 1.4만 |
|---|
| 2026.02.11 | ₩29,877 | ₩30,010 | ₩29,877 | ₩29,957 | +0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩29,970 | ₩29,970 | ₩29,810 | ₩29,890 | -0.27% | 10.7만 |
|---|
| 2026.02.09 | ₩29,677 | ₩29,917 | ₩29,677 | ₩29,864 | +0.63% | 6.9만 |
|---|
| 2026.02.06 | ₩29,677 | ₩29,743 | ₩29,570 | ₩29,743 | +0.22% | 2.9만 |
|---|
| 2026.02.05 | ₩29,476 | ₩29,610 | ₩29,463 | ₩29,516 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩29,823 | ₩29,823 | ₩29,516 | ₩29,637 | -0.63% | 1만 |
|---|
| 2026.02.03 | ₩29,610 | ₩29,770 | ₩29,597 | ₩29,770 | +0.54% | 1.7만 |
|---|
| 2026.02.02 | ₩29,570 | ₩29,677 | ₩29,570 | ₩29,610 | +0.14% | 2.3만 |
|---|
| 2026.01.30 | ₩29,717 | ₩29,717 | ₩29,570 | ₩29,570 | -0.49% | 1.8만 |
|---|
| 2026.01.29 | ₩29,944 | ₩29,944 | ₩29,677 | ₩29,850 | -0.31% | 8.1천 |
|---|
| 2026.01.28 | ₩29,743 | ₩29,783 | ₩29,717 | ₩29,783 | +0.13% | 8천 |
|---|
| 2026.01.27 | ₩29,623 | ₩29,757 | ₩29,623 | ₩29,743 | +0.41% | 1.4만 |
|---|
| 2026.01.26 | ₩29,503 | ₩29,597 | ₩29,503 | ₩29,543 | +0.14% | 2.7만 |
|---|
| 2026.01.23 | ₩29,370 | ₩29,516 | ₩29,370 | ₩29,503 | +0.45% | 1.9만 |
|---|
| 2026.01.22 | ₩29,370 | ₩29,490 | ₩29,356 | ₩29,410 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩29,249 | ₩29,356 | ₩29,223 | ₩29,316 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩28,942 | ₩29,129 | ₩28,942 | ₩29,049 | +0.37% | 7.2만 |
|---|
| 2026.01.16 | ₩29,143 | ₩29,143 | ₩29,036 | ₩29,076 | -0.23% | 2.1만 |
|---|
| 2026.01.15 | ₩29,063 | ₩29,129 | ₩29,049 | ₩29,076 | +0.05% | 4.3만 |
|---|
| 2026.01.14 | ₩29,009 | ₩29,089 | ₩29,009 | ₩29,063 | +0.18% | 1.2만 |
|---|
| 2026.01.13 | ₩29,049 | ₩29,049 | ₩28,929 | ₩28,996 | -0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩28,969 | ₩28,996 | ₩28,929 | ₩28,982 | +0.05% | 5만 |
|---|
| 2026.01.09 | ₩28,929 | ₩28,969 | ₩28,916 | ₩28,969 | +0.14% | 5.4만 |
|---|
| 2026.01.08 | ₩28,862 | ₩28,902 | ₩28,809 | ₩28,902 | +0.14% | 13.6만 |
|---|
| 2026.01.07 | ₩28,889 | ₩28,889 | ₩28,796 | ₩28,822 | -0.23% | 9.4천 |
|---|
| 2026.01.06 | ₩28,796 | ₩28,902 | ₩28,796 | ₩28,862 | +0.23% | 9.7만 |
|---|
| 2026.01.05 | ₩28,755 | ₩28,836 | ₩28,702 | ₩28,796 | +0.14% | 8.1만 |
|---|
| 2026.01.02 | ₩28,649 | ₩28,715 | ₩28,622 | ₩28,715 | +0.23% | 1.3만 |
|---|
| 2025.12.31 | ₩28,689 | ₩28,689 | ₩28,582 | ₩28,595 | -0.33% | 1.7만 |
|---|
| 2025.12.30 | ₩28,595 | ₩28,675 | ₩28,595 | ₩28,622 | +0.09% | 1만 |
|---|
| 2025.12.29 | ₩28,662 | ₩28,662 | ₩28,569 | ₩28,609 | -0.19% | 1.6만 |
|---|
| 2025.12.26 | ₩28,635 | ₩28,662 | ₩28,595 | ₩28,649 | +0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩28,622 | ₩28,649 | ₩28,582 | ₩28,649 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩28,582 | ₩28,609 | ₩28,542 | ₩28,609 | +0.09% | 3.9만 |
|---|
| 2025.12.22 | ₩28,702 | ₩28,809 | ₩28,702 | ₩28,809 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩28,782 | ₩28,822 | ₩28,742 | ₩28,742 | -0.14% | 5.9만 |
|---|
| 2025.12.18 | ₩28,742 | ₩28,769 | ₩28,675 | ₩28,742 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩28,609 | ₩28,675 | ₩28,595 | ₩28,649 | +0.14% | 5만 |
|---|
| 2025.12.16 | ₩28,729 | ₩28,742 | ₩28,662 | ₩28,702 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩28,729 | ₩28,836 | ₩28,729 | ₩28,755 | +0.09% | 4.3만 |
|---|
| 2025.12.12 | ₩28,836 | ₩28,836 | ₩28,675 | ₩28,769 | -0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩28,742 | ₩28,836 | ₩28,702 | ₩28,782 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩28,529 | ₩28,662 | ₩28,529 | ₩28,622 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩28,595 | ₩28,595 | ₩28,542 | ₩28,582 | -0.05% | 2.5만 |
|---|
| 2025.12.08 | ₩28,582 | ₩28,635 | ₩28,529 | ₩28,542 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩28,809 | ₩28,836 | ₩28,582 | ₩28,622 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩28,782 | ₩28,836 | ₩28,755 | ₩28,822 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩28,675 | ₩28,809 | ₩28,675 | ₩28,729 | +0.19% | 11.3만 |
|---|
| 2025.12.02 | ₩28,715 | ₩28,729 | ₩28,622 | ₩28,729 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩28,635 | ₩28,715 | ₩28,635 | ₩28,649 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩28,609 | ₩28,769 | ₩28,609 | ₩28,742 | +0.47% | 1.1만 |
|---|
| 2025.11.26 | ₩28,542 | ₩28,729 | ₩28,542 | ₩28,689 | +0.51% | 9.6천 |
|---|
| 2025.11.25 | ₩28,435 | ₩28,582 | ₩28,435 | ₩28,582 | +0.52% | 2.7만 |
|---|
| 2025.11.24 | ₩28,315 | ₩28,435 | ₩28,315 | ₩28,395 | +0.28% | 4.1만 |
|---|
| 2025.11.21 | ₩28,208 | ₩28,368 | ₩28,208 | ₩28,342 | +0.47% | 1.9만 |
|---|
| 2025.11.20 | ₩28,502 | ₩28,502 | ₩28,208 | ₩28,221 | -0.98% | 3.3만 |
|---|
| 2025.11.19 | ₩28,462 | ₩28,462 | ₩28,355 | ₩28,422 | -0.14% | 2.5만 |
|---|
| 2025.11.18 | ₩28,315 | ₩28,462 | ₩28,315 | ₩28,422 | +0.38% | 2.1만 |
|---|
| 2025.11.17 | ₩28,582 | ₩28,582 | ₩28,408 | ₩28,435 | -0.51% | 7.8만 |
|---|
| 2025.11.14 | ₩28,529 | ₩28,609 | ₩28,488 | ₩28,555 | +0.09% | 4.7만 |
|---|
| 2025.11.13 | ₩28,609 | ₩28,689 | ₩28,502 | ₩28,515 | -0.33% | 5.7만 |
|---|
| 2025.11.12 | ₩28,715 | ₩28,755 | ₩28,662 | ₩28,689 | -0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩28,715 | ₩28,755 | ₩28,662 | ₩28,729 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩28,662 | ₩28,662 | ₩28,529 | ₩28,595 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩28,435 | ₩28,529 | ₩28,355 | ₩28,529 | +0.33% | 2만 |
|---|
| 2025.11.06 | ₩28,448 | ₩28,462 | ₩28,395 | ₩28,435 | -0.05% | 10.2만 |
|---|
| 2025.11.05 | ₩28,342 | ₩28,448 | ₩28,315 | ₩28,408 | +0.24% | 1.6만 |
|---|
| 2025.11.04 | ₩28,235 | ₩28,288 | ₩28,208 | ₩28,262 | +0.09% | 2.6만 |
|---|
| 2025.11.03 | ₩28,395 | ₩28,462 | ₩28,368 | ₩28,448 | +0.19% | 1.6만 |
|---|
| 2025.10.31 | ₩28,502 | ₩28,502 | ₩28,355 | ₩28,448 | -0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩28,342 | ₩28,475 | ₩28,342 | ₩28,395 | +0.19% | 2.2만 |
|---|
| 2025.10.29 | ₩28,515 | ₩28,569 | ₩28,435 | ₩28,462 | -0.19% | 2.7만 |
|---|
| 2025.10.28 | ₩28,462 | ₩28,569 | ₩28,462 | ₩28,502 | +0.14% | 1.7만 |
|---|
| 2025.10.27 | ₩28,475 | ₩28,542 | ₩28,462 | ₩28,515 | +0.14% | 16.5만 |
|---|
| 2025.10.24 | ₩28,435 | ₩28,475 | ₩28,408 | ₩28,422 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩28,395 | ₩28,448 | ₩28,328 | ₩28,422 | +0.09% | 3.3만 |
|---|
| 2025.10.22 | ₩28,315 | ₩28,355 | ₩28,288 | ₩28,342 | +0.09% | 4.6만 |
|---|
| 2025.10.21 | ₩28,302 | ₩28,382 | ₩28,288 | ₩28,315 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩28,288 | ₩28,408 | ₩28,288 | ₩28,382 | +0.33% | 6.8천 |
|---|
| 2025.10.17 | ₩28,195 | ₩28,288 | ₩28,155 | ₩28,262 | +0.24% | 7.8천 |
|---|
| 2025.10.16 | ₩28,195 | ₩28,315 | ₩28,181 | ₩28,195 | 0.00% | 2.2만 |
|---|
| 2025.10.15 | ₩28,128 | ₩28,235 | ₩28,128 | ₩28,195 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩27,981 | ₩28,128 | ₩27,981 | ₩28,075 | +0.33% | 6.1만 |
|---|
| 2025.10.13 | ₩27,981 | ₩28,115 | ₩27,981 | ₩28,075 | +0.33% | 3.9만 |
|---|
| 2025.10.10 | ₩28,128 | ₩28,141 | ₩27,901 | ₩27,928 | -0.71% | 2.2만 |
|---|