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 | ₩28,771 | ₩28,891 | ₩28,771 | ₩28,825 | +0.19% | 2.2만 |
| 2026.10.08 | ₩28,691 | ₩28,811 | ₩28,691 | ₩28,785 | +0.33% | 1.1만 |
| 2026.10.07 | ₩28,905 | ₩28,918 | ₩28,811 | ₩28,811 | -0.32% | 1.2만 |
| 2026.10.06 | ₩28,932 | ₩29,025 | ₩28,932 | ₩28,958 | +0.09% | 1.5만 |
| 2026.10.05 | ₩28,932 | ₩28,932 | ₩28,785 | ₩28,878 | -0.18% | 8.1천 |
| 2026.10.02 | ₩28,811 | ₩28,958 | ₩28,811 | ₩28,851 | +0.14% | 1.2만 |
| 2026.10.01 | ₩28,958 | ₩28,958 | ₩28,825 | ₩28,865 | -0.32% | 3.3만 |
| 2026.09.30 | ₩28,998 | ₩29,065 | ₩28,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,972 |
| -0.09% |
| 8.3천 |
| 2026.09.29 | ₩28,998 | ₩29,038 | ₩28,932 | ₩29,025 | +0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩29,092 | ₩29,158 | ₩29,012 | ₩29,078 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩29,265 | ₩29,265 | ₩29,105 | ₩29,212 | -0.18% | 9.2천 |
|---|
| 2026.09.24 | ₩29,105 | ₩29,132 | ₩29,092 | ₩29,118 | +0.05% | 7.6천 |
|---|
| 2026.09.23 | ₩29,278 | ₩29,412 | ₩29,172 | ₩29,198 | -0.27% | 7천 |
|---|
| 2026.09.22 | ₩29,452 | ₩29,465 | ₩29,372 | ₩29,425 | -0.09% | 6.7천 |
|---|
| 2026.09.21 | ₩29,332 | ₩29,465 | ₩29,332 | ₩29,465 | +0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩29,439 | ₩29,439 | ₩29,292 | ₩29,345 | -0.32% | 9.8천 |
|---|
| 2026.09.17 | ₩29,399 | ₩29,492 | ₩29,399 | ₩29,439 | +0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩29,319 | ₩29,465 | ₩29,278 | ₩29,319 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩29,319 | ₩29,372 | ₩29,292 | ₩29,372 | +0.18% | 4.1만 |
|---|
| 2026.09.14 | ₩29,425 | ₩29,479 | ₩29,399 | ₩29,425 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩29,492 | ₩29,532 | ₩29,465 | ₩29,479 | -0.05% | 2.3만 |
|---|
| 2026.09.10 | ₩29,545 | ₩29,545 | ₩29,385 | ₩29,425 | -0.41% | 2.3만 |
|---|
| 2026.09.09 | ₩29,612 | ₩29,612 | ₩29,519 | ₩29,612 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩29,732 | ₩29,732 | ₩29,599 | ₩29,599 | -0.45% | 1.3만 |
|---|
| 2026.09.04 | ₩29,572 | ₩29,746 | ₩29,572 | ₩29,679 | +0.36% | 2만 |
|---|
| 2026.09.03 | ₩29,599 | ₩29,732 | ₩29,599 | ₩29,706 | +0.36% | 1.2만 |
|---|
| 2026.09.02 | ₩29,585 | ₩29,585 | ₩29,519 | ₩29,559 | -0.09% | 1.5만 |
|---|
| 2026.09.01 | ₩29,599 | ₩29,706 | ₩29,559 | ₩29,612 | +0.05% | 5.8천 |
|---|
| 2026.08.31 | ₩29,639 | ₩29,706 | ₩29,625 | ₩29,679 | +0.14% | 8.4천 |
|---|
| 2026.08.28 | ₩29,772 | ₩29,786 | ₩29,652 | ₩29,706 | -0.22% | 6.7천 |
|---|
| 2026.08.27 | ₩29,759 | ₩29,786 | ₩29,706 | ₩29,746 | -0.04% | 9.6천 |
|---|
| 2026.08.26 | ₩29,839 | ₩29,839 | ₩29,759 | ₩29,786 | -0.18% | 7.7천 |
|---|
| 2026.08.25 | ₩29,772 | ₩29,866 | ₩29,746 | ₩29,866 | +0.31% | 6.5천 |
|---|
| 2026.08.24 | ₩29,625 | ₩29,759 | ₩29,625 | ₩29,759 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩29,692 | ₩29,759 | ₩29,692 | ₩29,746 | +0.18% | 4.1만 |
|---|
| 2026.08.20 | ₩29,719 | ₩29,719 | ₩29,679 | ₩29,679 | -0.13% | 4.8천 |
|---|
| 2026.08.19 | ₩29,719 | ₩29,746 | ₩29,679 | ₩29,719 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩29,772 | ₩29,772 | ₩29,625 | ₩29,665 | -0.36% | 2.4만 |
|---|
| 2026.08.17 | ₩29,692 | ₩29,826 | ₩29,692 | ₩29,786 | +0.31% | 3.3만 |
|---|
| 2026.08.14 | ₩29,879 | ₩29,879 | ₩29,772 | ₩29,799 | -0.27% | 8.8천 |
|---|
| 2026.08.13 | ₩29,826 | ₩29,839 | ₩29,799 | ₩29,839 | +0.04% | 1.2만 |
|---|
| 2026.08.12 | ₩29,746 | ₩29,799 | ₩29,732 | ₩29,746 | 0.00% | 2.4만 |
|---|
| 2026.08.11 | ₩29,786 | ₩29,786 | ₩29,625 | ₩29,639 | -0.49% | 1.3만 |
|---|
| 2026.08.10 | ₩29,652 | ₩29,706 | ₩29,639 | ₩29,679 | +0.09% | 9.3천 |
|---|
| 2026.08.07 | ₩29,826 | ₩29,826 | ₩29,706 | ₩29,746 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩29,679 | ₩29,719 | ₩29,625 | ₩29,639 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩29,652 | ₩29,746 | ₩29,652 | ₩29,706 | +0.18% | 9.1천 |
|---|
| 2026.08.04 | ₩29,545 | ₩29,692 | ₩29,545 | ₩29,665 | +0.41% | 9천 |
|---|
| 2026.08.03 | ₩29,519 | ₩29,665 | ₩29,519 | ₩29,652 | +0.45% | 1.6만 |
|---|
| 2026.07.31 | ₩29,505 | ₩29,559 | ₩29,465 | ₩29,559 | +0.18% | 3.5천 |
|---|
| 2026.07.30 | ₩29,425 | ₩29,625 | ₩29,425 | ₩29,612 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩29,399 | ₩29,465 | ₩29,359 | ₩29,385 | -0.05% | 4천 |
|---|
| 2026.07.28 | ₩29,452 | ₩29,519 | ₩29,439 | ₩29,492 | +0.14% | 4.7천 |
|---|
| 2026.07.27 | ₩29,359 | ₩29,505 | ₩29,359 | ₩29,465 | +0.36% | 5천 |
|---|
| 2026.07.24 | ₩29,319 | ₩29,452 | ₩29,319 | ₩29,412 | +0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩29,439 | ₩29,439 | ₩29,292 | ₩29,359 | -0.27% | 1만 |
|---|
| 2026.07.22 | ₩29,559 | ₩29,559 | ₩29,465 | ₩29,479 | -0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩29,399 | ₩29,519 | ₩29,399 | ₩29,505 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩29,492 | ₩29,492 | ₩29,385 | ₩29,385 | -0.36% | 6.9천 |
|---|
| 2026.07.17 | ₩29,372 | ₩29,452 | ₩29,372 | ₩29,425 | +0.18% | 7.4천 |
|---|
| 2026.07.16 | ₩29,399 | ₩29,492 | ₩29,399 | ₩29,479 | +0.27% | 6.9천 |
|---|
| 2026.07.15 | ₩29,505 | ₩29,545 | ₩29,479 | ₩29,545 | +0.14% | 1만 |
|---|
| 2026.07.14 | ₩29,425 | ₩29,572 | ₩29,425 | ₩29,519 | +0.32% | 1.3만 |
|---|
| 2026.07.13 | ₩29,385 | ₩29,425 | ₩29,359 | ₩29,425 | +0.14% | 2.7천 |
|---|
| 2026.07.10 | ₩29,572 | ₩29,572 | ₩29,479 | ₩29,492 | -0.27% | 1.5만 |
|---|
| 2026.07.09 | ₩29,412 | ₩29,492 | ₩29,412 | ₩29,479 | +0.23% | 6.2천 |
|---|
| 2026.07.08 | ₩29,452 | ₩29,452 | ₩29,305 | ₩29,385 | -0.23% | 1만 |
|---|
| 2026.07.07 | ₩29,599 | ₩29,599 | ₩29,439 | ₩29,439 | -0.54% | 7.8만 |
|---|
| 2026.07.06 | ₩29,559 | ₩29,572 | ₩29,519 | ₩29,559 | 0.00% | 1.9만 |
|---|
| 2026.07.02 | ₩29,385 | ₩29,532 | ₩29,385 | ₩29,465 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩29,599 | ₩29,612 | ₩29,572 | ₩29,599 | 0.00% | 6.8천 |
|---|
| 2026.06.30 | ₩29,625 | ₩29,639 | ₩29,532 | ₩29,545 | -0.27% | 1.5만 |
|---|
| 2026.06.29 | ₩29,625 | ₩29,639 | ₩29,505 | ₩29,612 | -0.05% | 7.4천 |
|---|
| 2026.06.26 | ₩29,545 | ₩29,585 | ₩29,505 | ₩29,519 | -0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩29,585 | ₩29,585 | ₩29,492 | ₩29,492 | -0.32% | 9.4천 |
|---|
| 2026.06.24 | ₩29,625 | ₩29,625 | ₩29,465 | ₩29,505 | -0.41% | 2.5만 |
|---|
| 2026.06.23 | ₩29,425 | ₩29,585 | ₩29,425 | ₩29,519 | +0.32% | 5.4만 |
|---|
| 2026.06.22 | ₩29,612 | ₩29,692 | ₩29,612 | ₩29,652 | +0.14% | 3.8만 |
|---|
| 2026.06.18 | ₩29,732 | ₩29,732 | ₩29,665 | ₩29,665 | -0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩29,772 | ₩29,839 | ₩29,585 | ₩29,639 | -0.45% | 2.1만 |
|---|
| 2026.06.16 | ₩29,826 | ₩29,826 | ₩29,665 | ₩29,665 | -0.54% | 7.3만 |
|---|
| 2026.06.15 | ₩29,625 | ₩29,772 | ₩29,625 | ₩29,706 | +0.27% | 1.1만 |
|---|
| 2026.06.12 | ₩29,559 | ₩29,665 | ₩29,559 | ₩29,625 | +0.23% | 5.9천 |
|---|
| 2026.06.11 | ₩29,332 | ₩29,585 | ₩29,332 | ₩29,585 | +0.86% | 9.1천 |
|---|
| 2026.06.10 | ₩29,292 | ₩29,452 | ₩29,292 | ₩29,345 | +0.18% | 1.5만 |
|---|
| 2026.06.09 | ₩29,519 | ₩29,519 | ₩29,319 | ₩29,412 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩29,412 | ₩29,412 | ₩29,345 | ₩29,372 | -0.14% | 1.5천 |
|---|
| 2026.06.05 | ₩29,452 | ₩29,559 | ₩29,332 | ₩29,359 | -0.32% | 7.6천 |
|---|
| 2026.06.04 | ₩29,559 | ₩29,639 | ₩29,559 | ₩29,612 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩29,665 | ₩29,665 | ₩29,545 | ₩29,559 | -0.36% | 3.7천 |
|---|
| 2026.06.02 | ₩29,492 | ₩29,652 | ₩29,492 | ₩29,625 | +0.45% | 1.3만 |
|---|
| 2026.06.01 | ₩29,625 | ₩29,692 | ₩29,612 | ₩29,665 | +0.14% | 9.6천 |
|---|
| 2026.05.29 | ₩29,719 | ₩29,786 | ₩29,692 | ₩29,732 | +0.04% | 7.5천 |
|---|
| 2026.05.28 | ₩29,559 | ₩29,746 | ₩29,559 | ₩29,692 | +0.45% | 1.6만 |
|---|
| 2026.05.27 | ₩29,612 | ₩29,719 | ₩29,612 | ₩29,679 | +0.23% | 7천 |
|---|
| 2026.05.26 | ₩29,625 | ₩29,706 | ₩29,625 | ₩29,679 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩29,559 | ₩29,599 | ₩29,532 | ₩29,572 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩29,372 | ₩29,585 | ₩29,372 | ₩29,532 | +0.55% | 8.7천 |
|---|
| 2026.05.20 | ₩29,345 | ₩29,559 | ₩29,345 | ₩29,532 | +0.64% | 2.1만 |
|---|
| 2026.05.19 | ₩29,319 | ₩29,412 | ₩29,278 | ₩29,359 | +0.14% | 1.7만 |
|---|
| 2026.05.18 | ₩29,385 | ₩29,465 | ₩29,385 | ₩29,425 | +0.14% | 4.2만 |
|---|
| 2026.05.15 | ₩29,545 | ₩29,545 | ₩29,399 | ₩29,452 | -0.32% | 5.1천 |
|---|
| 2026.05.14 | ₩29,599 | ₩29,665 | ₩29,599 | ₩29,612 | +0.05% | 7.6천 |
|---|
| 2026.05.13 | ₩29,639 | ₩29,665 | ₩29,625 | ₩29,652 | +0.05% | 4.6천 |
|---|
| 2026.05.12 | ₩29,679 | ₩29,706 | ₩29,545 | ₩29,706 | +0.09% | 8.4천 |
|---|
| 2026.05.11 | ₩29,625 | ₩29,799 | ₩29,625 | ₩29,652 | +0.09% | 2.4만 |
|---|
| 2026.05.08 | ₩29,732 | ₩29,732 | ₩29,639 | ₩29,732 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩29,786 | ₩29,786 | ₩29,572 | ₩29,612 | -0.58% | 8.1천 |
|---|
| 2026.05.06 | ₩29,719 | ₩29,732 | ₩29,665 | ₩29,719 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩29,372 | ₩29,492 | ₩29,372 | ₩29,479 | +0.36% | 9.8만 |
|---|
| 2026.05.04 | ₩29,372 | ₩29,479 | ₩29,319 | ₩29,359 | -0.05% | 5만 |
|---|
| 2026.05.01 | ₩29,612 | ₩29,679 | ₩29,545 | ₩29,585 | -0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩29,519 | ₩29,625 | ₩29,465 | ₩29,625 | +0.36% | 1.4만 |
|---|
| 2026.04.29 | ₩29,332 | ₩29,425 | ₩29,305 | ₩29,345 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩29,425 | ₩29,519 | ₩29,425 | ₩29,465 | +0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩29,585 | ₩29,585 | ₩29,479 | ₩29,492 | -0.32% | 1.4만 |
|---|
| 2026.04.24 | ₩29,559 | ₩29,572 | ₩29,505 | ₩29,519 | -0.14% | 1.4만 |
|---|
| 2026.04.23 | ₩29,599 | ₩29,599 | ₩29,372 | ₩29,492 | -0.36% | 7.5천 |
|---|
| 2026.04.22 | ₩29,532 | ₩29,545 | ₩29,519 | ₩29,532 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩29,625 | ₩29,625 | ₩29,465 | ₩29,465 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩29,612 | ₩29,679 | ₩29,612 | ₩29,639 | +0.09% | 9.7천 |
|---|
| 2026.04.17 | ₩29,772 | ₩29,799 | ₩29,719 | ₩29,732 | -0.13% | 9천 |
|---|
| 2026.04.16 | ₩29,706 | ₩29,706 | ₩29,572 | ₩29,625 | -0.27% | 8.4천 |
|---|
| 2026.04.15 | ₩29,652 | ₩29,652 | ₩29,545 | ₩29,625 | -0.09% | 1.9만 |
|---|
| 2026.04.14 | ₩29,559 | ₩29,652 | ₩29,559 | ₩29,639 | +0.27% | 3.7만 |
|---|
| 2026.04.13 | ₩29,372 | ₩29,505 | ₩29,278 | ₩29,492 | +0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩29,359 | ₩29,425 | ₩29,359 | ₩29,412 | +0.18% | 6.3천 |
|---|
| 2026.04.09 | ₩29,265 | ₩29,492 | ₩29,265 | ₩29,452 | +0.64% | 1.3만 |
|---|
| 2026.04.08 | ₩29,532 | ₩29,532 | ₩29,359 | ₩29,452 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩29,065 | ₩29,078 | ₩28,932 | ₩29,065 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩28,878 | ₩29,078 | ₩28,878 | ₩29,078 | +0.69% | 8.2천 |
|---|
| 2026.04.02 | ₩28,785 | ₩28,998 | ₩28,785 | ₩28,998 | +0.74% | 1.9천 |
|---|
| 2026.04.01 | ₩28,998 | ₩29,172 | ₩28,998 | ₩29,132 | +0.46% | 1.2만 |
|---|
| 2026.03.31 | ₩28,731 | ₩28,998 | ₩28,731 | ₩28,998 | +0.93% | 4.9만 |
|---|
| 2026.03.30 | ₩28,745 | ₩28,798 | ₩28,678 | ₩28,691 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩28,665 | ₩28,705 | ₩28,611 | ₩28,611 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩28,838 | ₩28,905 | ₩28,705 | ₩28,745 | -0.32% | 9.5천 |
|---|
| 2026.03.25 | ₩28,958 | ₩29,012 | ₩28,932 | ₩28,945 | -0.05% | 1.4만 |
|---|
| 2026.03.24 | ₩28,798 | ₩28,851 | ₩28,731 | ₩28,811 | +0.05% | 9천 |
|---|
| 2026.03.23 | ₩28,798 | ₩28,998 | ₩28,798 | ₩28,878 | +0.28% | 8.5천 |
|---|
| 2026.03.20 | ₩28,932 | ₩28,932 | ₩28,625 | ₩28,638 | -1.01% | 8.6천 |
|---|
| 2026.03.19 | ₩28,865 | ₩28,998 | ₩28,851 | ₩28,998 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩29,065 | ₩29,132 | ₩28,945 | ₩28,945 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩29,212 | ₩29,212 | ₩29,145 | ₩29,185 | -0.09% | 6.7천 |
|---|
| 2026.03.16 | ₩29,132 | ₩29,132 | ₩29,065 | ₩29,105 | -0.09% | 1.4만 |
|---|
| 2026.03.13 | ₩29,078 | ₩29,092 | ₩28,918 | ₩28,918 | -0.55% | 6.1천 |
|---|
| 2026.03.12 | ₩29,185 | ₩29,185 | ₩29,025 | ₩29,052 | -0.46% | 8.3천 |
|---|
| 2026.03.11 | ₩29,212 | ₩29,252 | ₩29,185 | ₩29,212 | 0.00% | 7.4천 |
|---|
| 2026.03.10 | ₩29,278 | ₩29,465 | ₩29,172 | ₩29,305 | +0.09% | 2.1만 |
|---|
| 2026.03.09 | ₩29,158 | ₩29,278 | ₩29,012 | ₩29,278 | +0.41% | 1.4만 |
|---|
| 2026.03.06 | ₩29,238 | ₩29,278 | ₩29,118 | ₩29,198 | -0.14% | 7.2만 |
|---|
| 2026.03.05 | ₩29,345 | ₩29,452 | ₩29,252 | ₩29,332 | -0.05% | 1.1만 |
|---|
| 2026.03.04 | ₩29,559 | ₩29,572 | ₩29,425 | ₩29,532 | -0.09% | 1.8만 |
|---|
| 2026.03.03 | ₩29,278 | ₩29,479 | ₩29,225 | ₩29,425 | +0.50% | 4.8만 |
|---|
| 2026.03.02 | ₩29,759 | ₩29,839 | ₩29,692 | ₩29,772 | +0.04% | 1.7만 |
|---|
| 2026.02.27 | ₩29,986 | ₩29,986 | ₩29,892 | ₩29,959 | -0.09% | 2.2만 |
|---|
| 2026.02.26 | ₩29,972 | ₩30,039 | ₩29,892 | ₩30,039 | +0.22% | 2.2만 |
|---|
| 2026.02.25 | ₩30,026 | ₩30,079 | ₩30,012 | ₩30,079 | +0.18% | 5.3만 |
|---|
| 2026.02.24 | ₩29,932 | ₩30,012 | ₩29,879 | ₩30,012 | +0.27% | 3.2만 |
|---|
| 2026.02.23 | ₩30,052 | ₩30,093 | ₩29,879 | ₩29,879 | -0.58% | 1.7만 |
|---|
| 2026.02.20 | ₩29,906 | ₩30,026 | ₩29,866 | ₩30,026 | +0.40% | 2.7만 |
|---|
| 2026.02.19 | ₩29,852 | ₩29,919 | ₩29,786 | ₩29,919 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩29,839 | ₩29,972 | ₩29,812 | ₩29,852 | +0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩29,866 | ₩29,919 | ₩29,772 | ₩29,906 | +0.13% | 2.6만 |
|---|
| 2026.02.13 | ₩29,879 | ₩29,906 | ₩29,746 | ₩29,906 | +0.09% | 3.9만 |
|---|
| 2026.02.12 | ₩30,079 | ₩30,079 | ₩29,839 | ₩29,852 | -0.75% | 1.4만 |
|---|
| 2026.02.11 | ₩29,866 | ₩29,999 | ₩29,866 | ₩29,946 | +0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩29,959 | ₩29,959 | ₩29,799 | ₩29,879 | -0.27% | 10.7만 |
|---|
| 2026.02.09 | ₩29,665 | ₩29,906 | ₩29,665 | ₩29,852 | +0.63% | 6.9만 |
|---|
| 2026.02.06 | ₩29,665 | ₩29,732 | ₩29,559 | ₩29,732 | +0.22% | 2.9만 |
|---|
| 2026.02.05 | ₩29,465 | ₩29,599 | ₩29,452 | ₩29,505 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩29,812 | ₩29,812 | ₩29,505 | ₩29,625 | -0.63% | 1만 |
|---|
| 2026.02.03 | ₩29,599 | ₩29,759 | ₩29,585 | ₩29,759 | +0.54% | 1.7만 |
|---|
| 2026.02.02 | ₩29,559 | ₩29,665 | ₩29,559 | ₩29,599 | +0.14% | 2.3만 |
|---|
| 2026.01.30 | ₩29,706 | ₩29,706 | ₩29,559 | ₩29,559 | -0.49% | 1.8만 |
|---|
| 2026.01.29 | ₩29,932 | ₩29,932 | ₩29,665 | ₩29,839 | -0.31% | 8.1천 |
|---|
| 2026.01.28 | ₩29,732 | ₩29,772 | ₩29,706 | ₩29,772 | +0.13% | 8천 |
|---|
| 2026.01.27 | ₩29,612 | ₩29,746 | ₩29,612 | ₩29,732 | +0.41% | 1.4만 |
|---|
| 2026.01.26 | ₩29,492 | ₩29,585 | ₩29,492 | ₩29,532 | +0.14% | 2.7만 |
|---|
| 2026.01.23 | ₩29,359 | ₩29,505 | ₩29,359 | ₩29,492 | +0.45% | 1.9만 |
|---|
| 2026.01.22 | ₩29,359 | ₩29,479 | ₩29,345 | ₩29,399 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩29,238 | ₩29,345 | ₩29,212 | ₩29,305 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩28,932 | ₩29,118 | ₩28,932 | ₩29,038 | +0.37% | 7.2만 |
|---|
| 2026.01.16 | ₩29,132 | ₩29,132 | ₩29,025 | ₩29,065 | -0.23% | 2.1만 |
|---|
| 2026.01.15 | ₩29,052 | ₩29,118 | ₩29,038 | ₩29,065 | +0.05% | 4.3만 |
|---|
| 2026.01.14 | ₩28,998 | ₩29,078 | ₩28,998 | ₩29,052 | +0.18% | 1.2만 |
|---|
| 2026.01.13 | ₩29,038 | ₩29,038 | ₩28,918 | ₩28,985 | -0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩28,958 | ₩28,985 | ₩28,918 | ₩28,972 | +0.05% | 5만 |
|---|
| 2026.01.09 | ₩28,918 | ₩28,958 | ₩28,905 | ₩28,958 | +0.14% | 5.4만 |
|---|
| 2026.01.08 | ₩28,851 | ₩28,891 | ₩28,798 | ₩28,891 | +0.14% | 13.6만 |
|---|
| 2026.01.07 | ₩28,878 | ₩28,878 | ₩28,785 | ₩28,811 | -0.23% | 9.4천 |
|---|
| 2026.01.06 | ₩28,785 | ₩28,891 | ₩28,785 | ₩28,851 | +0.23% | 9.7만 |
|---|
| 2026.01.05 | ₩28,745 | ₩28,825 | ₩28,691 | ₩28,785 | +0.14% | 8.1만 |
|---|
| 2026.01.02 | ₩28,638 | ₩28,705 | ₩28,611 | ₩28,705 | +0.23% | 1.3만 |
|---|
| 2025.12.31 | ₩28,678 | ₩28,678 | ₩28,571 | ₩28,585 | -0.33% | 1.7만 |
|---|
| 2025.12.30 | ₩28,585 | ₩28,665 | ₩28,585 | ₩28,611 | +0.09% | 1만 |
|---|
| 2025.12.29 | ₩28,651 | ₩28,651 | ₩28,558 | ₩28,598 | -0.19% | 1.6만 |
|---|
| 2025.12.26 | ₩28,625 | ₩28,651 | ₩28,585 | ₩28,638 | +0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩28,611 | ₩28,638 | ₩28,571 | ₩28,638 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩28,571 | ₩28,598 | ₩28,531 | ₩28,598 | +0.09% | 3.9만 |
|---|
| 2025.12.22 | ₩28,691 | ₩28,798 | ₩28,691 | ₩28,798 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩28,771 | ₩28,811 | ₩28,731 | ₩28,731 | -0.14% | 5.9만 |
|---|
| 2025.12.18 | ₩28,731 | ₩28,758 | ₩28,665 | ₩28,731 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩28,598 | ₩28,665 | ₩28,585 | ₩28,638 | +0.14% | 5만 |
|---|
| 2025.12.16 | ₩28,718 | ₩28,731 | ₩28,651 | ₩28,691 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩28,718 | ₩28,825 | ₩28,718 | ₩28,745 | +0.09% | 4.3만 |
|---|
| 2025.12.12 | ₩28,825 | ₩28,825 | ₩28,665 | ₩28,758 | -0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩28,731 | ₩28,825 | ₩28,691 | ₩28,771 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩28,518 | ₩28,651 | ₩28,518 | ₩28,611 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩28,585 | ₩28,585 | ₩28,531 | ₩28,571 | -0.05% | 2.5만 |
|---|
| 2025.12.08 | ₩28,571 | ₩28,625 | ₩28,518 | ₩28,531 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩28,798 | ₩28,825 | ₩28,571 | ₩28,611 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩28,771 | ₩28,825 | ₩28,745 | ₩28,811 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩28,665 | ₩28,798 | ₩28,665 | ₩28,718 | +0.19% | 11.3만 |
|---|
| 2025.12.02 | ₩28,705 | ₩28,718 | ₩28,611 | ₩28,718 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩28,625 | ₩28,705 | ₩28,625 | ₩28,638 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩28,598 | ₩28,758 | ₩28,598 | ₩28,731 | +0.47% | 1.1만 |
|---|
| 2025.11.26 | ₩28,531 | ₩28,718 | ₩28,531 | ₩28,678 | +0.51% | 9.6천 |
|---|
| 2025.11.25 | ₩28,424 | ₩28,571 | ₩28,424 | ₩28,571 | +0.52% | 2.7만 |
|---|
| 2025.11.24 | ₩28,304 | ₩28,424 | ₩28,304 | ₩28,384 | +0.28% | 4.1만 |
|---|
| 2025.11.21 | ₩28,198 | ₩28,358 | ₩28,198 | ₩28,331 | +0.47% | 1.9만 |
|---|
| 2025.11.20 | ₩28,491 | ₩28,491 | ₩28,198 | ₩28,211 | -0.98% | 3.3만 |
|---|
| 2025.11.19 | ₩28,451 | ₩28,451 | ₩28,344 | ₩28,411 | -0.14% | 2.5만 |
|---|
| 2025.11.18 | ₩28,304 | ₩28,451 | ₩28,304 | ₩28,411 | +0.38% | 2.1만 |
|---|
| 2025.11.17 | ₩28,571 | ₩28,571 | ₩28,398 | ₩28,424 | -0.51% | 7.8만 |
|---|
| 2025.11.14 | ₩28,518 | ₩28,598 | ₩28,478 | ₩28,545 | +0.09% | 4.7만 |
|---|
| 2025.11.13 | ₩28,598 | ₩28,678 | ₩28,491 | ₩28,504 | -0.33% | 5.7만 |
|---|
| 2025.11.12 | ₩28,705 | ₩28,745 | ₩28,651 | ₩28,678 | -0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩28,705 | ₩28,745 | ₩28,651 | ₩28,718 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩28,651 | ₩28,651 | ₩28,518 | ₩28,585 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩28,424 | ₩28,518 | ₩28,344 | ₩28,518 | +0.33% | 2만 |
|---|
| 2025.11.06 | ₩28,438 | ₩28,451 | ₩28,384 | ₩28,424 | -0.05% | 10.2만 |
|---|
| 2025.11.05 | ₩28,331 | ₩28,438 | ₩28,304 | ₩28,398 | +0.24% | 1.6만 |
|---|
| 2025.11.04 | ₩28,224 | ₩28,278 | ₩28,198 | ₩28,251 | +0.09% | 2.6만 |
|---|
| 2025.11.03 | ₩28,384 | ₩28,451 | ₩28,358 | ₩28,438 | +0.19% | 1.6만 |
|---|
| 2025.10.31 | ₩28,491 | ₩28,491 | ₩28,344 | ₩28,438 | -0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩28,331 | ₩28,464 | ₩28,331 | ₩28,384 | +0.19% | 2.2만 |
|---|
| 2025.10.29 | ₩28,504 | ₩28,558 | ₩28,424 | ₩28,451 | -0.19% | 2.7만 |
|---|
| 2025.10.28 | ₩28,451 | ₩28,558 | ₩28,451 | ₩28,491 | +0.14% | 1.7만 |
|---|
| 2025.10.27 | ₩28,464 | ₩28,531 | ₩28,451 | ₩28,504 | +0.14% | 16.5만 |
|---|
| 2025.10.24 | ₩28,424 | ₩28,464 | ₩28,398 | ₩28,411 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩28,384 | ₩28,438 | ₩28,318 | ₩28,411 | +0.09% | 3.3만 |
|---|
| 2025.10.22 | ₩28,304 | ₩28,344 | ₩28,278 | ₩28,331 | +0.09% | 4.6만 |
|---|
| 2025.10.21 | ₩28,291 | ₩28,371 | ₩28,278 | ₩28,304 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩28,278 | ₩28,398 | ₩28,278 | ₩28,371 | +0.33% | 6.8천 |
|---|
| 2025.10.17 | ₩28,184 | ₩28,278 | ₩28,144 | ₩28,251 | +0.24% | 7.8천 |
|---|
| 2025.10.16 | ₩28,184 | ₩28,304 | ₩28,171 | ₩28,184 | 0.00% | 2.2만 |
|---|
| 2025.10.15 | ₩28,117 | ₩28,224 | ₩28,117 | ₩28,184 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩27,971 | ₩28,117 | ₩27,971 | ₩28,064 | +0.33% | 6.1만 |
|---|
| 2025.10.13 | ₩27,971 | ₩28,104 | ₩27,971 | ₩28,064 | +0.33% | 3.9만 |
|---|
| 2025.10.10 | ₩28,117 | ₩28,131 | ₩27,891 | ₩27,917 | -0.71% | 2.2만 |
|---|