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 | ₩28,827 | ₩28,947 | ₩28,827 | ₩28,880 | +0.19% | 2.2만 |
| 2026.10.08 | ₩28,747 | ₩28,867 | ₩28,747 | ₩28,840 | +0.33% | 1.1만 |
| 2026.10.07 | ₩28,961 | ₩28,974 | ₩28,867 | ₩28,867 | -0.32% | 1.2만 |
| 2026.10.06 | ₩28,987 | ₩29,081 | ₩28,987 | ₩29,014 | +0.09% | 1.5만 |
| 2026.10.05 | ₩28,987 | ₩28,987 | ₩28,840 | ₩28,934 | -0.18% | 8.1천 |
| 2026.10.02 | ₩28,867 | ₩29,014 | ₩28,867 | ₩28,907 | +0.14% | 1.2만 |
| 2026.10.01 | ₩29,014 | ₩29,014 | ₩28,880 | ₩28,921 | -0.32% | 3.3만 |
| 2026.09.30 | ₩29,054 | ₩29,121 | ₩29,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,028 |
| -0.09% |
| 8.3천 |
| 2026.09.29 | ₩29,054 | ₩29,094 | ₩28,987 | ₩29,081 | +0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩29,148 | ₩29,215 | ₩29,068 | ₩29,135 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩29,322 | ₩29,322 | ₩29,161 | ₩29,268 | -0.18% | 9.2천 |
|---|
| 2026.09.24 | ₩29,161 | ₩29,188 | ₩29,148 | ₩29,175 | +0.05% | 7.6천 |
|---|
| 2026.09.23 | ₩29,335 | ₩29,469 | ₩29,228 | ₩29,255 | -0.27% | 7천 |
|---|
| 2026.09.22 | ₩29,509 | ₩29,522 | ₩29,429 | ₩29,482 | -0.09% | 6.7천 |
|---|
| 2026.09.21 | ₩29,389 | ₩29,522 | ₩29,389 | ₩29,522 | +0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩29,496 | ₩29,496 | ₩29,348 | ₩29,402 | -0.32% | 9.8천 |
|---|
| 2026.09.17 | ₩29,455 | ₩29,549 | ₩29,455 | ₩29,496 | +0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩29,375 | ₩29,522 | ₩29,335 | ₩29,375 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩29,375 | ₩29,429 | ₩29,348 | ₩29,429 | +0.18% | 4.1만 |
|---|
| 2026.09.14 | ₩29,482 | ₩29,536 | ₩29,455 | ₩29,482 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩29,549 | ₩29,589 | ₩29,522 | ₩29,536 | -0.05% | 2.3만 |
|---|
| 2026.09.10 | ₩29,603 | ₩29,603 | ₩29,442 | ₩29,482 | -0.41% | 2.3만 |
|---|
| 2026.09.09 | ₩29,669 | ₩29,669 | ₩29,576 | ₩29,669 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩29,790 | ₩29,790 | ₩29,656 | ₩29,656 | -0.45% | 1.3만 |
|---|
| 2026.09.04 | ₩29,629 | ₩29,803 | ₩29,629 | ₩29,736 | +0.36% | 2만 |
|---|
| 2026.09.03 | ₩29,656 | ₩29,790 | ₩29,656 | ₩29,763 | +0.36% | 1.2만 |
|---|
| 2026.09.02 | ₩29,643 | ₩29,643 | ₩29,576 | ₩29,616 | -0.09% | 1.5만 |
|---|
| 2026.09.01 | ₩29,656 | ₩29,763 | ₩29,616 | ₩29,669 | +0.05% | 5.8천 |
|---|
| 2026.08.31 | ₩29,696 | ₩29,763 | ₩29,683 | ₩29,736 | +0.14% | 8.4천 |
|---|
| 2026.08.28 | ₩29,830 | ₩29,843 | ₩29,709 | ₩29,763 | -0.22% | 6.7천 |
|---|
| 2026.08.27 | ₩29,816 | ₩29,843 | ₩29,763 | ₩29,803 | -0.04% | 9.6천 |
|---|
| 2026.08.26 | ₩29,897 | ₩29,897 | ₩29,816 | ₩29,843 | -0.18% | 7.7천 |
|---|
| 2026.08.25 | ₩29,830 | ₩29,923 | ₩29,803 | ₩29,923 | +0.31% | 6.5천 |
|---|
| 2026.08.24 | ₩29,683 | ₩29,816 | ₩29,683 | ₩29,816 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩29,750 | ₩29,816 | ₩29,750 | ₩29,803 | +0.18% | 4.1만 |
|---|
| 2026.08.20 | ₩29,776 | ₩29,776 | ₩29,736 | ₩29,736 | -0.13% | 4.8천 |
|---|
| 2026.08.19 | ₩29,776 | ₩29,803 | ₩29,736 | ₩29,776 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩29,830 | ₩29,830 | ₩29,683 | ₩29,723 | -0.36% | 2.4만 |
|---|
| 2026.08.17 | ₩29,750 | ₩29,883 | ₩29,750 | ₩29,843 | +0.31% | 3.3만 |
|---|
| 2026.08.14 | ₩29,937 | ₩29,937 | ₩29,830 | ₩29,857 | -0.27% | 8.8천 |
|---|
| 2026.08.13 | ₩29,883 | ₩29,897 | ₩29,857 | ₩29,897 | +0.04% | 1.2만 |
|---|
| 2026.08.12 | ₩29,803 | ₩29,857 | ₩29,790 | ₩29,803 | 0.00% | 2.4만 |
|---|
| 2026.08.11 | ₩29,843 | ₩29,843 | ₩29,683 | ₩29,696 | -0.49% | 1.3만 |
|---|
| 2026.08.10 | ₩29,709 | ₩29,763 | ₩29,696 | ₩29,736 | +0.09% | 9.3천 |
|---|
| 2026.08.07 | ₩29,883 | ₩29,883 | ₩29,763 | ₩29,803 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩29,736 | ₩29,776 | ₩29,683 | ₩29,696 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩29,709 | ₩29,803 | ₩29,709 | ₩29,763 | +0.18% | 9.1천 |
|---|
| 2026.08.04 | ₩29,603 | ₩29,750 | ₩29,603 | ₩29,723 | +0.41% | 9천 |
|---|
| 2026.08.03 | ₩29,576 | ₩29,723 | ₩29,576 | ₩29,709 | +0.45% | 1.6만 |
|---|
| 2026.07.31 | ₩29,562 | ₩29,616 | ₩29,522 | ₩29,616 | +0.18% | 3.5천 |
|---|
| 2026.07.30 | ₩29,482 | ₩29,683 | ₩29,482 | ₩29,669 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩29,455 | ₩29,522 | ₩29,415 | ₩29,442 | -0.05% | 4천 |
|---|
| 2026.07.28 | ₩29,509 | ₩29,576 | ₩29,496 | ₩29,549 | +0.14% | 4.7천 |
|---|
| 2026.07.27 | ₩29,415 | ₩29,562 | ₩29,415 | ₩29,522 | +0.36% | 5천 |
|---|
| 2026.07.24 | ₩29,375 | ₩29,509 | ₩29,375 | ₩29,469 | +0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩29,496 | ₩29,496 | ₩29,348 | ₩29,415 | -0.27% | 1만 |
|---|
| 2026.07.22 | ₩29,616 | ₩29,616 | ₩29,522 | ₩29,536 | -0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩29,455 | ₩29,576 | ₩29,455 | ₩29,562 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩29,549 | ₩29,549 | ₩29,442 | ₩29,442 | -0.36% | 6.9천 |
|---|
| 2026.07.17 | ₩29,429 | ₩29,509 | ₩29,429 | ₩29,482 | +0.18% | 7.4천 |
|---|
| 2026.07.16 | ₩29,455 | ₩29,549 | ₩29,455 | ₩29,536 | +0.27% | 6.9천 |
|---|
| 2026.07.15 | ₩29,562 | ₩29,603 | ₩29,536 | ₩29,603 | +0.14% | 1만 |
|---|
| 2026.07.14 | ₩29,482 | ₩29,629 | ₩29,482 | ₩29,576 | +0.32% | 1.3만 |
|---|
| 2026.07.13 | ₩29,442 | ₩29,482 | ₩29,415 | ₩29,482 | +0.14% | 2.7천 |
|---|
| 2026.07.10 | ₩29,629 | ₩29,629 | ₩29,536 | ₩29,549 | -0.27% | 1.5만 |
|---|
| 2026.07.09 | ₩29,469 | ₩29,549 | ₩29,469 | ₩29,536 | +0.23% | 6.2천 |
|---|
| 2026.07.08 | ₩29,509 | ₩29,509 | ₩29,362 | ₩29,442 | -0.23% | 1만 |
|---|
| 2026.07.07 | ₩29,656 | ₩29,656 | ₩29,496 | ₩29,496 | -0.54% | 7.8만 |
|---|
| 2026.07.06 | ₩29,616 | ₩29,629 | ₩29,576 | ₩29,616 | 0.00% | 1.9만 |
|---|
| 2026.07.02 | ₩29,442 | ₩29,589 | ₩29,442 | ₩29,522 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩29,656 | ₩29,669 | ₩29,629 | ₩29,656 | 0.00% | 6.8천 |
|---|
| 2026.06.30 | ₩29,683 | ₩29,696 | ₩29,589 | ₩29,603 | -0.27% | 1.5만 |
|---|
| 2026.06.29 | ₩29,683 | ₩29,696 | ₩29,562 | ₩29,669 | -0.05% | 7.4천 |
|---|
| 2026.06.26 | ₩29,603 | ₩29,643 | ₩29,562 | ₩29,576 | -0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩29,643 | ₩29,643 | ₩29,549 | ₩29,549 | -0.32% | 9.4천 |
|---|
| 2026.06.24 | ₩29,683 | ₩29,683 | ₩29,522 | ₩29,562 | -0.41% | 2.5만 |
|---|
| 2026.06.23 | ₩29,482 | ₩29,643 | ₩29,482 | ₩29,576 | +0.32% | 5.4만 |
|---|
| 2026.06.22 | ₩29,669 | ₩29,750 | ₩29,669 | ₩29,709 | +0.14% | 3.8만 |
|---|
| 2026.06.18 | ₩29,790 | ₩29,790 | ₩29,723 | ₩29,723 | -0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩29,830 | ₩29,897 | ₩29,643 | ₩29,696 | -0.45% | 2.1만 |
|---|
| 2026.06.16 | ₩29,883 | ₩29,883 | ₩29,723 | ₩29,723 | -0.54% | 7.3만 |
|---|
| 2026.06.15 | ₩29,683 | ₩29,830 | ₩29,683 | ₩29,763 | +0.27% | 1.1만 |
|---|
| 2026.06.12 | ₩29,616 | ₩29,723 | ₩29,616 | ₩29,683 | +0.23% | 5.9천 |
|---|
| 2026.06.11 | ₩29,389 | ₩29,643 | ₩29,389 | ₩29,643 | +0.86% | 9.1천 |
|---|
| 2026.06.10 | ₩29,348 | ₩29,509 | ₩29,348 | ₩29,402 | +0.18% | 1.5만 |
|---|
| 2026.06.09 | ₩29,576 | ₩29,576 | ₩29,375 | ₩29,469 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩29,469 | ₩29,469 | ₩29,402 | ₩29,429 | -0.14% | 1.5천 |
|---|
| 2026.06.05 | ₩29,509 | ₩29,616 | ₩29,389 | ₩29,415 | -0.32% | 7.6천 |
|---|
| 2026.06.04 | ₩29,616 | ₩29,696 | ₩29,616 | ₩29,669 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩29,723 | ₩29,723 | ₩29,603 | ₩29,616 | -0.36% | 3.7천 |
|---|
| 2026.06.02 | ₩29,549 | ₩29,709 | ₩29,549 | ₩29,683 | +0.45% | 1.3만 |
|---|
| 2026.06.01 | ₩29,683 | ₩29,750 | ₩29,669 | ₩29,723 | +0.14% | 9.6천 |
|---|
| 2026.05.29 | ₩29,776 | ₩29,843 | ₩29,750 | ₩29,790 | +0.04% | 7.5천 |
|---|
| 2026.05.28 | ₩29,616 | ₩29,803 | ₩29,616 | ₩29,750 | +0.45% | 1.6만 |
|---|
| 2026.05.27 | ₩29,669 | ₩29,776 | ₩29,669 | ₩29,736 | +0.23% | 7천 |
|---|
| 2026.05.26 | ₩29,683 | ₩29,763 | ₩29,683 | ₩29,736 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩29,616 | ₩29,656 | ₩29,589 | ₩29,629 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩29,429 | ₩29,643 | ₩29,429 | ₩29,589 | +0.55% | 8.7천 |
|---|
| 2026.05.20 | ₩29,402 | ₩29,616 | ₩29,402 | ₩29,589 | +0.64% | 2.1만 |
|---|
| 2026.05.19 | ₩29,375 | ₩29,469 | ₩29,335 | ₩29,415 | +0.14% | 1.7만 |
|---|
| 2026.05.18 | ₩29,442 | ₩29,522 | ₩29,442 | ₩29,482 | +0.14% | 4.2만 |
|---|
| 2026.05.15 | ₩29,603 | ₩29,603 | ₩29,455 | ₩29,509 | -0.32% | 5.1천 |
|---|
| 2026.05.14 | ₩29,656 | ₩29,723 | ₩29,656 | ₩29,669 | +0.05% | 7.6천 |
|---|
| 2026.05.13 | ₩29,696 | ₩29,723 | ₩29,683 | ₩29,709 | +0.05% | 4.6천 |
|---|
| 2026.05.12 | ₩29,736 | ₩29,763 | ₩29,603 | ₩29,763 | +0.09% | 8.4천 |
|---|
| 2026.05.11 | ₩29,683 | ₩29,857 | ₩29,683 | ₩29,709 | +0.09% | 2.4만 |
|---|
| 2026.05.08 | ₩29,790 | ₩29,790 | ₩29,696 | ₩29,790 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩29,843 | ₩29,843 | ₩29,629 | ₩29,669 | -0.58% | 8.1천 |
|---|
| 2026.05.06 | ₩29,776 | ₩29,790 | ₩29,723 | ₩29,776 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩29,429 | ₩29,549 | ₩29,429 | ₩29,536 | +0.36% | 9.8만 |
|---|
| 2026.05.04 | ₩29,429 | ₩29,536 | ₩29,375 | ₩29,415 | -0.05% | 5만 |
|---|
| 2026.05.01 | ₩29,669 | ₩29,736 | ₩29,603 | ₩29,643 | -0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩29,576 | ₩29,683 | ₩29,522 | ₩29,683 | +0.36% | 1.4만 |
|---|
| 2026.04.29 | ₩29,389 | ₩29,482 | ₩29,362 | ₩29,402 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩29,482 | ₩29,576 | ₩29,482 | ₩29,522 | +0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩29,643 | ₩29,643 | ₩29,536 | ₩29,549 | -0.32% | 1.4만 |
|---|
| 2026.04.24 | ₩29,616 | ₩29,629 | ₩29,562 | ₩29,576 | -0.14% | 1.4만 |
|---|
| 2026.04.23 | ₩29,656 | ₩29,656 | ₩29,429 | ₩29,549 | -0.36% | 7.5천 |
|---|
| 2026.04.22 | ₩29,589 | ₩29,603 | ₩29,576 | ₩29,589 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩29,683 | ₩29,683 | ₩29,522 | ₩29,522 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩29,669 | ₩29,736 | ₩29,669 | ₩29,696 | +0.09% | 9.7천 |
|---|
| 2026.04.17 | ₩29,830 | ₩29,857 | ₩29,776 | ₩29,790 | -0.13% | 9천 |
|---|
| 2026.04.16 | ₩29,763 | ₩29,763 | ₩29,629 | ₩29,683 | -0.27% | 8.4천 |
|---|
| 2026.04.15 | ₩29,709 | ₩29,709 | ₩29,603 | ₩29,683 | -0.09% | 1.9만 |
|---|
| 2026.04.14 | ₩29,616 | ₩29,709 | ₩29,616 | ₩29,696 | +0.27% | 3.7만 |
|---|
| 2026.04.13 | ₩29,429 | ₩29,562 | ₩29,335 | ₩29,549 | +0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩29,415 | ₩29,482 | ₩29,415 | ₩29,469 | +0.18% | 6.3천 |
|---|
| 2026.04.09 | ₩29,322 | ₩29,549 | ₩29,322 | ₩29,509 | +0.64% | 1.3만 |
|---|
| 2026.04.08 | ₩29,589 | ₩29,589 | ₩29,415 | ₩29,509 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩29,121 | ₩29,135 | ₩28,987 | ₩29,121 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩28,934 | ₩29,135 | ₩28,934 | ₩29,135 | +0.69% | 8.2천 |
|---|
| 2026.04.02 | ₩28,840 | ₩29,054 | ₩28,840 | ₩29,054 | +0.74% | 1.9천 |
|---|
| 2026.04.01 | ₩29,054 | ₩29,228 | ₩29,054 | ₩29,188 | +0.46% | 1.2만 |
|---|
| 2026.03.31 | ₩28,787 | ₩29,054 | ₩28,787 | ₩29,054 | +0.93% | 4.9만 |
|---|
| 2026.03.30 | ₩28,800 | ₩28,854 | ₩28,733 | ₩28,747 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩28,720 | ₩28,760 | ₩28,667 | ₩28,667 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩28,894 | ₩28,961 | ₩28,760 | ₩28,800 | -0.32% | 9.5천 |
|---|
| 2026.03.25 | ₩29,014 | ₩29,068 | ₩28,987 | ₩29,001 | -0.05% | 1.4만 |
|---|
| 2026.03.24 | ₩28,854 | ₩28,907 | ₩28,787 | ₩28,867 | +0.05% | 9천 |
|---|
| 2026.03.23 | ₩28,854 | ₩29,054 | ₩28,854 | ₩28,934 | +0.28% | 8.5천 |
|---|
| 2026.03.20 | ₩28,987 | ₩28,987 | ₩28,680 | ₩28,693 | -1.01% | 8.6천 |
|---|
| 2026.03.19 | ₩28,921 | ₩29,054 | ₩28,907 | ₩29,054 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩29,121 | ₩29,188 | ₩29,001 | ₩29,001 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩29,268 | ₩29,268 | ₩29,201 | ₩29,242 | -0.09% | 6.7천 |
|---|
| 2026.03.16 | ₩29,188 | ₩29,188 | ₩29,121 | ₩29,161 | -0.09% | 1.4만 |
|---|
| 2026.03.13 | ₩29,135 | ₩29,148 | ₩28,974 | ₩28,974 | -0.55% | 6.1천 |
|---|
| 2026.03.12 | ₩29,242 | ₩29,242 | ₩29,081 | ₩29,108 | -0.46% | 8.3천 |
|---|
| 2026.03.11 | ₩29,268 | ₩29,308 | ₩29,242 | ₩29,268 | 0.00% | 7.4천 |
|---|
| 2026.03.10 | ₩29,335 | ₩29,522 | ₩29,228 | ₩29,362 | +0.09% | 2.1만 |
|---|
| 2026.03.09 | ₩29,215 | ₩29,335 | ₩29,068 | ₩29,335 | +0.41% | 1.4만 |
|---|
| 2026.03.06 | ₩29,295 | ₩29,335 | ₩29,175 | ₩29,255 | -0.14% | 7.2만 |
|---|
| 2026.03.05 | ₩29,402 | ₩29,509 | ₩29,308 | ₩29,389 | -0.05% | 1.1만 |
|---|
| 2026.03.04 | ₩29,616 | ₩29,629 | ₩29,482 | ₩29,589 | -0.09% | 1.8만 |
|---|
| 2026.03.03 | ₩29,335 | ₩29,536 | ₩29,282 | ₩29,482 | +0.50% | 4.8만 |
|---|
| 2026.03.02 | ₩29,816 | ₩29,897 | ₩29,750 | ₩29,830 | +0.04% | 1.7만 |
|---|
| 2026.02.27 | ₩30,044 | ₩30,044 | ₩29,950 | ₩30,017 | -0.09% | 2.2만 |
|---|
| 2026.02.26 | ₩30,030 | ₩30,097 | ₩29,950 | ₩30,097 | +0.22% | 2.2만 |
|---|
| 2026.02.25 | ₩30,084 | ₩30,137 | ₩30,070 | ₩30,137 | +0.18% | 5.3만 |
|---|
| 2026.02.24 | ₩29,990 | ₩30,070 | ₩29,937 | ₩30,070 | +0.27% | 3.2만 |
|---|
| 2026.02.23 | ₩30,111 | ₩30,151 | ₩29,937 | ₩29,937 | -0.58% | 1.7만 |
|---|
| 2026.02.20 | ₩29,964 | ₩30,084 | ₩29,923 | ₩30,084 | +0.40% | 2.7만 |
|---|
| 2026.02.19 | ₩29,910 | ₩29,977 | ₩29,843 | ₩29,977 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩29,897 | ₩30,030 | ₩29,870 | ₩29,910 | +0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩29,923 | ₩29,977 | ₩29,830 | ₩29,964 | +0.13% | 2.6만 |
|---|
| 2026.02.13 | ₩29,937 | ₩29,964 | ₩29,803 | ₩29,964 | +0.09% | 3.9만 |
|---|
| 2026.02.12 | ₩30,137 | ₩30,137 | ₩29,897 | ₩29,910 | -0.75% | 1.4만 |
|---|
| 2026.02.11 | ₩29,923 | ₩30,057 | ₩29,923 | ₩30,004 | +0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩30,017 | ₩30,017 | ₩29,857 | ₩29,937 | -0.27% | 10.7만 |
|---|
| 2026.02.09 | ₩29,723 | ₩29,964 | ₩29,723 | ₩29,910 | +0.63% | 6.9만 |
|---|
| 2026.02.06 | ₩29,723 | ₩29,790 | ₩29,616 | ₩29,790 | +0.22% | 2.9만 |
|---|
| 2026.02.05 | ₩29,522 | ₩29,656 | ₩29,509 | ₩29,562 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩29,870 | ₩29,870 | ₩29,562 | ₩29,683 | -0.63% | 1만 |
|---|
| 2026.02.03 | ₩29,656 | ₩29,816 | ₩29,643 | ₩29,816 | +0.54% | 1.7만 |
|---|
| 2026.02.02 | ₩29,616 | ₩29,723 | ₩29,616 | ₩29,656 | +0.14% | 2.3만 |
|---|
| 2026.01.30 | ₩29,763 | ₩29,763 | ₩29,616 | ₩29,616 | -0.49% | 1.8만 |
|---|
| 2026.01.29 | ₩29,990 | ₩29,990 | ₩29,723 | ₩29,897 | -0.31% | 8.1천 |
|---|
| 2026.01.28 | ₩29,790 | ₩29,830 | ₩29,763 | ₩29,830 | +0.13% | 8천 |
|---|
| 2026.01.27 | ₩29,669 | ₩29,803 | ₩29,669 | ₩29,790 | +0.41% | 1.4만 |
|---|
| 2026.01.26 | ₩29,549 | ₩29,643 | ₩29,549 | ₩29,589 | +0.14% | 2.7만 |
|---|
| 2026.01.23 | ₩29,415 | ₩29,562 | ₩29,415 | ₩29,549 | +0.45% | 1.9만 |
|---|
| 2026.01.22 | ₩29,415 | ₩29,536 | ₩29,402 | ₩29,455 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩29,295 | ₩29,402 | ₩29,268 | ₩29,362 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩28,987 | ₩29,175 | ₩28,987 | ₩29,094 | +0.37% | 7.2만 |
|---|
| 2026.01.16 | ₩29,188 | ₩29,188 | ₩29,081 | ₩29,121 | -0.23% | 2.1만 |
|---|
| 2026.01.15 | ₩29,108 | ₩29,175 | ₩29,094 | ₩29,121 | +0.05% | 4.3만 |
|---|
| 2026.01.14 | ₩29,054 | ₩29,135 | ₩29,054 | ₩29,108 | +0.18% | 1.2만 |
|---|
| 2026.01.13 | ₩29,094 | ₩29,094 | ₩28,974 | ₩29,041 | -0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩29,014 | ₩29,041 | ₩28,974 | ₩29,028 | +0.05% | 5만 |
|---|
| 2026.01.09 | ₩28,974 | ₩29,014 | ₩28,961 | ₩29,014 | +0.14% | 5.4만 |
|---|
| 2026.01.08 | ₩28,907 | ₩28,947 | ₩28,854 | ₩28,947 | +0.14% | 13.6만 |
|---|
| 2026.01.07 | ₩28,934 | ₩28,934 | ₩28,840 | ₩28,867 | -0.23% | 9.4천 |
|---|
| 2026.01.06 | ₩28,840 | ₩28,947 | ₩28,840 | ₩28,907 | +0.23% | 9.7만 |
|---|
| 2026.01.05 | ₩28,800 | ₩28,880 | ₩28,747 | ₩28,840 | +0.14% | 8.1만 |
|---|
| 2026.01.02 | ₩28,693 | ₩28,760 | ₩28,667 | ₩28,760 | +0.23% | 1.3만 |
|---|
| 2025.12.31 | ₩28,733 | ₩28,733 | ₩28,626 | ₩28,640 | -0.33% | 1.7만 |
|---|
| 2025.12.30 | ₩28,640 | ₩28,720 | ₩28,640 | ₩28,667 | +0.09% | 1만 |
|---|
| 2025.12.29 | ₩28,707 | ₩28,707 | ₩28,613 | ₩28,653 | -0.19% | 1.6만 |
|---|
| 2025.12.26 | ₩28,680 | ₩28,707 | ₩28,640 | ₩28,693 | +0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩28,667 | ₩28,693 | ₩28,626 | ₩28,693 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩28,626 | ₩28,653 | ₩28,586 | ₩28,653 | +0.09% | 3.9만 |
|---|
| 2025.12.22 | ₩28,747 | ₩28,854 | ₩28,747 | ₩28,854 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩28,827 | ₩28,867 | ₩28,787 | ₩28,787 | -0.14% | 5.9만 |
|---|
| 2025.12.18 | ₩28,787 | ₩28,814 | ₩28,720 | ₩28,787 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩28,653 | ₩28,720 | ₩28,640 | ₩28,693 | +0.14% | 5만 |
|---|
| 2025.12.16 | ₩28,774 | ₩28,787 | ₩28,707 | ₩28,747 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩28,774 | ₩28,880 | ₩28,774 | ₩28,800 | +0.09% | 4.3만 |
|---|
| 2025.12.12 | ₩28,880 | ₩28,880 | ₩28,720 | ₩28,814 | -0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩28,787 | ₩28,880 | ₩28,747 | ₩28,827 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩28,573 | ₩28,707 | ₩28,573 | ₩28,667 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩28,640 | ₩28,640 | ₩28,586 | ₩28,626 | -0.05% | 2.5만 |
|---|
| 2025.12.08 | ₩28,626 | ₩28,680 | ₩28,573 | ₩28,586 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩28,854 | ₩28,880 | ₩28,626 | ₩28,667 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩28,827 | ₩28,880 | ₩28,800 | ₩28,867 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩28,720 | ₩28,854 | ₩28,720 | ₩28,774 | +0.19% | 11.3만 |
|---|
| 2025.12.02 | ₩28,760 | ₩28,774 | ₩28,667 | ₩28,774 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩28,680 | ₩28,760 | ₩28,680 | ₩28,693 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩28,653 | ₩28,814 | ₩28,653 | ₩28,787 | +0.47% | 1.1만 |
|---|
| 2025.11.26 | ₩28,586 | ₩28,774 | ₩28,586 | ₩28,733 | +0.51% | 9.6천 |
|---|
| 2025.11.25 | ₩28,479 | ₩28,626 | ₩28,479 | ₩28,626 | +0.52% | 2.7만 |
|---|
| 2025.11.24 | ₩28,359 | ₩28,479 | ₩28,359 | ₩28,439 | +0.28% | 4.1만 |
|---|
| 2025.11.21 | ₩28,252 | ₩28,413 | ₩28,252 | ₩28,386 | +0.47% | 1.9만 |
|---|
| 2025.11.20 | ₩28,546 | ₩28,546 | ₩28,252 | ₩28,265 | -0.98% | 3.3만 |
|---|
| 2025.11.19 | ₩28,506 | ₩28,506 | ₩28,399 | ₩28,466 | -0.14% | 2.5만 |
|---|
| 2025.11.18 | ₩28,359 | ₩28,506 | ₩28,359 | ₩28,466 | +0.38% | 2.1만 |
|---|
| 2025.11.17 | ₩28,626 | ₩28,626 | ₩28,453 | ₩28,479 | -0.51% | 7.8만 |
|---|
| 2025.11.14 | ₩28,573 | ₩28,653 | ₩28,533 | ₩28,600 | +0.09% | 4.7만 |
|---|
| 2025.11.13 | ₩28,653 | ₩28,733 | ₩28,546 | ₩28,560 | -0.33% | 5.7만 |
|---|
| 2025.11.12 | ₩28,760 | ₩28,800 | ₩28,707 | ₩28,733 | -0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩28,760 | ₩28,800 | ₩28,707 | ₩28,774 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩28,707 | ₩28,707 | ₩28,573 | ₩28,640 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩28,479 | ₩28,573 | ₩28,399 | ₩28,573 | +0.33% | 2만 |
|---|
| 2025.11.06 | ₩28,493 | ₩28,506 | ₩28,439 | ₩28,479 | -0.05% | 10.2만 |
|---|
| 2025.11.05 | ₩28,386 | ₩28,493 | ₩28,359 | ₩28,453 | +0.24% | 1.6만 |
|---|
| 2025.11.04 | ₩28,279 | ₩28,332 | ₩28,252 | ₩28,306 | +0.09% | 2.6만 |
|---|
| 2025.11.03 | ₩28,439 | ₩28,506 | ₩28,413 | ₩28,493 | +0.19% | 1.6만 |
|---|
| 2025.10.31 | ₩28,546 | ₩28,546 | ₩28,399 | ₩28,493 | -0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩28,386 | ₩28,519 | ₩28,386 | ₩28,439 | +0.19% | 2.2만 |
|---|
| 2025.10.29 | ₩28,560 | ₩28,613 | ₩28,479 | ₩28,506 | -0.19% | 2.7만 |
|---|
| 2025.10.28 | ₩28,506 | ₩28,613 | ₩28,506 | ₩28,546 | +0.14% | 1.7만 |
|---|
| 2025.10.27 | ₩28,519 | ₩28,586 | ₩28,506 | ₩28,560 | +0.14% | 16.5만 |
|---|
| 2025.10.24 | ₩28,479 | ₩28,519 | ₩28,453 | ₩28,466 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩28,439 | ₩28,493 | ₩28,372 | ₩28,466 | +0.09% | 3.3만 |
|---|
| 2025.10.22 | ₩28,359 | ₩28,399 | ₩28,332 | ₩28,386 | +0.09% | 4.6만 |
|---|
| 2025.10.21 | ₩28,346 | ₩28,426 | ₩28,332 | ₩28,359 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩28,332 | ₩28,453 | ₩28,332 | ₩28,426 | +0.33% | 6.8천 |
|---|
| 2025.10.17 | ₩28,239 | ₩28,332 | ₩28,199 | ₩28,306 | +0.24% | 7.8천 |
|---|
| 2025.10.16 | ₩28,239 | ₩28,359 | ₩28,225 | ₩28,239 | 0.00% | 2.2만 |
|---|
| 2025.10.15 | ₩28,172 | ₩28,279 | ₩28,172 | ₩28,239 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩28,025 | ₩28,172 | ₩28,025 | ₩28,118 | +0.33% | 6.1만 |
|---|
| 2025.10.13 | ₩28,025 | ₩28,158 | ₩28,025 | ₩28,118 | +0.33% | 3.9만 |
|---|
| 2025.10.10 | ₩28,172 | ₩28,185 | ₩27,945 | ₩27,971 | -0.71% | 2.2만 |
|---|