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 | ₩28,838 | ₩28,959 | ₩28,838 | ₩28,892 | +0.19% | 2.2만 |
| 2026.10.08 | ₩28,758 | ₩28,878 | ₩28,758 | ₩28,852 | +0.33% | 1.1만 |
| 2026.10.07 | ₩28,972 | ₩28,985 | ₩28,878 | ₩28,878 | -0.32% | 1.2만 |
| 2026.10.06 | ₩28,999 | ₩29,092 | ₩28,999 | ₩29,025 | +0.09% | 1.5만 |
| 2026.10.05 | ₩28,999 | ₩28,999 | ₩28,852 | ₩28,945 | -0.18% | 8.1천 |
| 2026.10.02 | ₩28,878 | ₩29,025 | ₩28,878 | ₩28,918 | +0.14% | 1.2만 |
| 2026.10.01 | ₩29,025 | ₩29,025 | ₩28,892 | ₩28,932 | -0.32% | 3.3만 |
| 2026.09.30 | ₩29,066 | ₩29,132 | ₩29,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,039 |
| -0.09% |
| 8.3천 |
| 2026.09.29 | ₩29,066 | ₩29,106 | ₩28,999 | ₩29,092 | +0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩29,159 | ₩29,226 | ₩29,079 | ₩29,146 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩29,333 | ₩29,333 | ₩29,173 | ₩29,280 | -0.18% | 9.2천 |
|---|
| 2026.09.24 | ₩29,173 | ₩29,199 | ₩29,159 | ₩29,186 | +0.05% | 7.6천 |
|---|
| 2026.09.23 | ₩29,347 | ₩29,480 | ₩29,239 | ₩29,266 | -0.27% | 7천 |
|---|
| 2026.09.22 | ₩29,520 | ₩29,534 | ₩29,440 | ₩29,494 | -0.09% | 6.7천 |
|---|
| 2026.09.21 | ₩29,400 | ₩29,534 | ₩29,400 | ₩29,534 | +0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩29,507 | ₩29,507 | ₩29,360 | ₩29,413 | -0.32% | 9.8천 |
|---|
| 2026.09.17 | ₩29,467 | ₩29,561 | ₩29,467 | ₩29,507 | +0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩29,387 | ₩29,534 | ₩29,347 | ₩29,387 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩29,387 | ₩29,440 | ₩29,360 | ₩29,440 | +0.18% | 4.1만 |
|---|
| 2026.09.14 | ₩29,494 | ₩29,547 | ₩29,467 | ₩29,494 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩29,561 | ₩29,601 | ₩29,534 | ₩29,547 | -0.05% | 2.3만 |
|---|
| 2026.09.10 | ₩29,614 | ₩29,614 | ₩29,454 | ₩29,494 | -0.41% | 2.3만 |
|---|
| 2026.09.09 | ₩29,681 | ₩29,681 | ₩29,587 | ₩29,681 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩29,801 | ₩29,801 | ₩29,668 | ₩29,668 | -0.45% | 1.3만 |
|---|
| 2026.09.04 | ₩29,641 | ₩29,815 | ₩29,641 | ₩29,748 | +0.36% | 2만 |
|---|
| 2026.09.03 | ₩29,668 | ₩29,801 | ₩29,668 | ₩29,775 | +0.36% | 1.2만 |
|---|
| 2026.09.02 | ₩29,654 | ₩29,654 | ₩29,587 | ₩29,627 | -0.09% | 1.5만 |
|---|
| 2026.09.01 | ₩29,668 | ₩29,775 | ₩29,627 | ₩29,681 | +0.05% | 5.8천 |
|---|
| 2026.08.31 | ₩29,708 | ₩29,775 | ₩29,694 | ₩29,748 | +0.14% | 8.4천 |
|---|
| 2026.08.28 | ₩29,841 | ₩29,855 | ₩29,721 | ₩29,775 | -0.22% | 6.7천 |
|---|
| 2026.08.27 | ₩29,828 | ₩29,855 | ₩29,775 | ₩29,815 | -0.04% | 9.6천 |
|---|
| 2026.08.26 | ₩29,908 | ₩29,908 | ₩29,828 | ₩29,855 | -0.18% | 7.7천 |
|---|
| 2026.08.25 | ₩29,841 | ₩29,935 | ₩29,815 | ₩29,935 | +0.31% | 6.5천 |
|---|
| 2026.08.24 | ₩29,694 | ₩29,828 | ₩29,694 | ₩29,828 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩29,761 | ₩29,828 | ₩29,761 | ₩29,815 | +0.18% | 4.1만 |
|---|
| 2026.08.20 | ₩29,788 | ₩29,788 | ₩29,748 | ₩29,748 | -0.13% | 4.8천 |
|---|
| 2026.08.19 | ₩29,788 | ₩29,815 | ₩29,748 | ₩29,788 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩29,841 | ₩29,841 | ₩29,694 | ₩29,734 | -0.36% | 2.4만 |
|---|
| 2026.08.17 | ₩29,761 | ₩29,895 | ₩29,761 | ₩29,855 | +0.31% | 3.3만 |
|---|
| 2026.08.14 | ₩29,948 | ₩29,948 | ₩29,841 | ₩29,868 | -0.27% | 8.8천 |
|---|
| 2026.08.13 | ₩29,895 | ₩29,908 | ₩29,868 | ₩29,908 | +0.04% | 1.2만 |
|---|
| 2026.08.12 | ₩29,815 | ₩29,868 | ₩29,801 | ₩29,815 | 0.00% | 2.4만 |
|---|
| 2026.08.11 | ₩29,855 | ₩29,855 | ₩29,694 | ₩29,708 | -0.49% | 1.3만 |
|---|
| 2026.08.10 | ₩29,721 | ₩29,775 | ₩29,708 | ₩29,748 | +0.09% | 9.3천 |
|---|
| 2026.08.07 | ₩29,895 | ₩29,895 | ₩29,775 | ₩29,815 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩29,748 | ₩29,788 | ₩29,694 | ₩29,708 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩29,721 | ₩29,815 | ₩29,721 | ₩29,775 | +0.18% | 9.1천 |
|---|
| 2026.08.04 | ₩29,614 | ₩29,761 | ₩29,614 | ₩29,734 | +0.41% | 9천 |
|---|
| 2026.08.03 | ₩29,587 | ₩29,734 | ₩29,587 | ₩29,721 | +0.45% | 1.6만 |
|---|
| 2026.07.31 | ₩29,574 | ₩29,627 | ₩29,534 | ₩29,627 | +0.18% | 3.5천 |
|---|
| 2026.07.30 | ₩29,494 | ₩29,694 | ₩29,494 | ₩29,681 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩29,467 | ₩29,534 | ₩29,427 | ₩29,454 | -0.05% | 4천 |
|---|
| 2026.07.28 | ₩29,520 | ₩29,587 | ₩29,507 | ₩29,561 | +0.14% | 4.7천 |
|---|
| 2026.07.27 | ₩29,427 | ₩29,574 | ₩29,427 | ₩29,534 | +0.36% | 5천 |
|---|
| 2026.07.24 | ₩29,387 | ₩29,520 | ₩29,387 | ₩29,480 | +0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩29,507 | ₩29,507 | ₩29,360 | ₩29,427 | -0.27% | 1만 |
|---|
| 2026.07.22 | ₩29,627 | ₩29,627 | ₩29,534 | ₩29,547 | -0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩29,467 | ₩29,587 | ₩29,467 | ₩29,574 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩29,561 | ₩29,561 | ₩29,454 | ₩29,454 | -0.36% | 6.9천 |
|---|
| 2026.07.17 | ₩29,440 | ₩29,520 | ₩29,440 | ₩29,494 | +0.18% | 7.4천 |
|---|
| 2026.07.16 | ₩29,467 | ₩29,561 | ₩29,467 | ₩29,547 | +0.27% | 6.9천 |
|---|
| 2026.07.15 | ₩29,574 | ₩29,614 | ₩29,547 | ₩29,614 | +0.14% | 1만 |
|---|
| 2026.07.14 | ₩29,494 | ₩29,641 | ₩29,494 | ₩29,587 | +0.32% | 1.3만 |
|---|
| 2026.07.13 | ₩29,454 | ₩29,494 | ₩29,427 | ₩29,494 | +0.14% | 2.7천 |
|---|
| 2026.07.10 | ₩29,641 | ₩29,641 | ₩29,547 | ₩29,561 | -0.27% | 1.5만 |
|---|
| 2026.07.09 | ₩29,480 | ₩29,561 | ₩29,480 | ₩29,547 | +0.23% | 6.2천 |
|---|
| 2026.07.08 | ₩29,520 | ₩29,520 | ₩29,373 | ₩29,454 | -0.23% | 1만 |
|---|
| 2026.07.07 | ₩29,668 | ₩29,668 | ₩29,507 | ₩29,507 | -0.54% | 7.8만 |
|---|
| 2026.07.06 | ₩29,627 | ₩29,641 | ₩29,587 | ₩29,627 | 0.00% | 1.9만 |
|---|
| 2026.07.02 | ₩29,454 | ₩29,601 | ₩29,454 | ₩29,534 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩29,668 | ₩29,681 | ₩29,641 | ₩29,668 | 0.00% | 6.8천 |
|---|
| 2026.06.30 | ₩29,694 | ₩29,708 | ₩29,601 | ₩29,614 | -0.27% | 1.5만 |
|---|
| 2026.06.29 | ₩29,694 | ₩29,708 | ₩29,574 | ₩29,681 | -0.05% | 7.4천 |
|---|
| 2026.06.26 | ₩29,614 | ₩29,654 | ₩29,574 | ₩29,587 | -0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩29,654 | ₩29,654 | ₩29,561 | ₩29,561 | -0.32% | 9.4천 |
|---|
| 2026.06.24 | ₩29,694 | ₩29,694 | ₩29,534 | ₩29,574 | -0.41% | 2.5만 |
|---|
| 2026.06.23 | ₩29,494 | ₩29,654 | ₩29,494 | ₩29,587 | +0.32% | 5.4만 |
|---|
| 2026.06.22 | ₩29,681 | ₩29,761 | ₩29,681 | ₩29,721 | +0.14% | 3.8만 |
|---|
| 2026.06.18 | ₩29,801 | ₩29,801 | ₩29,734 | ₩29,734 | -0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩29,841 | ₩29,908 | ₩29,654 | ₩29,708 | -0.45% | 2.1만 |
|---|
| 2026.06.16 | ₩29,895 | ₩29,895 | ₩29,734 | ₩29,734 | -0.54% | 7.3만 |
|---|
| 2026.06.15 | ₩29,694 | ₩29,841 | ₩29,694 | ₩29,775 | +0.27% | 1.1만 |
|---|
| 2026.06.12 | ₩29,627 | ₩29,734 | ₩29,627 | ₩29,694 | +0.23% | 5.9천 |
|---|
| 2026.06.11 | ₩29,400 | ₩29,654 | ₩29,400 | ₩29,654 | +0.86% | 9.1천 |
|---|
| 2026.06.10 | ₩29,360 | ₩29,520 | ₩29,360 | ₩29,413 | +0.18% | 1.5만 |
|---|
| 2026.06.09 | ₩29,587 | ₩29,587 | ₩29,387 | ₩29,480 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩29,480 | ₩29,480 | ₩29,413 | ₩29,440 | -0.14% | 1.5천 |
|---|
| 2026.06.05 | ₩29,520 | ₩29,627 | ₩29,400 | ₩29,427 | -0.32% | 7.6천 |
|---|
| 2026.06.04 | ₩29,627 | ₩29,708 | ₩29,627 | ₩29,681 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩29,734 | ₩29,734 | ₩29,614 | ₩29,627 | -0.36% | 3.7천 |
|---|
| 2026.06.02 | ₩29,561 | ₩29,721 | ₩29,561 | ₩29,694 | +0.45% | 1.3만 |
|---|
| 2026.06.01 | ₩29,694 | ₩29,761 | ₩29,681 | ₩29,734 | +0.14% | 9.6천 |
|---|
| 2026.05.29 | ₩29,788 | ₩29,855 | ₩29,761 | ₩29,801 | +0.04% | 7.5천 |
|---|
| 2026.05.28 | ₩29,627 | ₩29,815 | ₩29,627 | ₩29,761 | +0.45% | 1.6만 |
|---|
| 2026.05.27 | ₩29,681 | ₩29,788 | ₩29,681 | ₩29,748 | +0.23% | 7천 |
|---|
| 2026.05.26 | ₩29,694 | ₩29,775 | ₩29,694 | ₩29,748 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩29,627 | ₩29,668 | ₩29,601 | ₩29,641 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩29,440 | ₩29,654 | ₩29,440 | ₩29,601 | +0.55% | 8.7천 |
|---|
| 2026.05.20 | ₩29,413 | ₩29,627 | ₩29,413 | ₩29,601 | +0.64% | 2.1만 |
|---|
| 2026.05.19 | ₩29,387 | ₩29,480 | ₩29,347 | ₩29,427 | +0.14% | 1.7만 |
|---|
| 2026.05.18 | ₩29,454 | ₩29,534 | ₩29,454 | ₩29,494 | +0.14% | 4.2만 |
|---|
| 2026.05.15 | ₩29,614 | ₩29,614 | ₩29,467 | ₩29,520 | -0.32% | 5.1천 |
|---|
| 2026.05.14 | ₩29,668 | ₩29,734 | ₩29,668 | ₩29,681 | +0.05% | 7.6천 |
|---|
| 2026.05.13 | ₩29,708 | ₩29,734 | ₩29,694 | ₩29,721 | +0.05% | 4.6천 |
|---|
| 2026.05.12 | ₩29,748 | ₩29,775 | ₩29,614 | ₩29,775 | +0.09% | 8.4천 |
|---|
| 2026.05.11 | ₩29,694 | ₩29,868 | ₩29,694 | ₩29,721 | +0.09% | 2.4만 |
|---|
| 2026.05.08 | ₩29,801 | ₩29,801 | ₩29,708 | ₩29,801 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩29,855 | ₩29,855 | ₩29,641 | ₩29,681 | -0.58% | 8.1천 |
|---|
| 2026.05.06 | ₩29,788 | ₩29,801 | ₩29,734 | ₩29,788 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩29,440 | ₩29,561 | ₩29,440 | ₩29,547 | +0.36% | 9.8만 |
|---|
| 2026.05.04 | ₩29,440 | ₩29,547 | ₩29,387 | ₩29,427 | -0.05% | 5만 |
|---|
| 2026.05.01 | ₩29,681 | ₩29,748 | ₩29,614 | ₩29,654 | -0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩29,587 | ₩29,694 | ₩29,534 | ₩29,694 | +0.36% | 1.4만 |
|---|
| 2026.04.29 | ₩29,400 | ₩29,494 | ₩29,373 | ₩29,413 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩29,494 | ₩29,587 | ₩29,494 | ₩29,534 | +0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩29,654 | ₩29,654 | ₩29,547 | ₩29,561 | -0.32% | 1.4만 |
|---|
| 2026.04.24 | ₩29,627 | ₩29,641 | ₩29,574 | ₩29,587 | -0.14% | 1.4만 |
|---|
| 2026.04.23 | ₩29,668 | ₩29,668 | ₩29,440 | ₩29,561 | -0.36% | 7.5천 |
|---|
| 2026.04.22 | ₩29,601 | ₩29,614 | ₩29,587 | ₩29,601 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩29,694 | ₩29,694 | ₩29,534 | ₩29,534 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩29,681 | ₩29,748 | ₩29,681 | ₩29,708 | +0.09% | 9.7천 |
|---|
| 2026.04.17 | ₩29,841 | ₩29,868 | ₩29,788 | ₩29,801 | -0.13% | 9천 |
|---|
| 2026.04.16 | ₩29,775 | ₩29,775 | ₩29,641 | ₩29,694 | -0.27% | 8.4천 |
|---|
| 2026.04.15 | ₩29,721 | ₩29,721 | ₩29,614 | ₩29,694 | -0.09% | 1.9만 |
|---|
| 2026.04.14 | ₩29,627 | ₩29,721 | ₩29,627 | ₩29,708 | +0.27% | 3.7만 |
|---|
| 2026.04.13 | ₩29,440 | ₩29,574 | ₩29,347 | ₩29,561 | +0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩29,427 | ₩29,494 | ₩29,427 | ₩29,480 | +0.18% | 6.3천 |
|---|
| 2026.04.09 | ₩29,333 | ₩29,561 | ₩29,333 | ₩29,520 | +0.64% | 1.3만 |
|---|
| 2026.04.08 | ₩29,601 | ₩29,601 | ₩29,427 | ₩29,520 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩29,132 | ₩29,146 | ₩28,999 | ₩29,132 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩28,945 | ₩29,146 | ₩28,945 | ₩29,146 | +0.69% | 8.2천 |
|---|
| 2026.04.02 | ₩28,852 | ₩29,066 | ₩28,852 | ₩29,066 | +0.74% | 1.9천 |
|---|
| 2026.04.01 | ₩29,066 | ₩29,239 | ₩29,066 | ₩29,199 | +0.46% | 1.2만 |
|---|
| 2026.03.31 | ₩28,798 | ₩29,066 | ₩28,798 | ₩29,066 | +0.93% | 4.9만 |
|---|
| 2026.03.30 | ₩28,811 | ₩28,865 | ₩28,745 | ₩28,758 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩28,731 | ₩28,771 | ₩28,678 | ₩28,678 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩28,905 | ₩28,972 | ₩28,771 | ₩28,811 | -0.32% | 9.5천 |
|---|
| 2026.03.25 | ₩29,025 | ₩29,079 | ₩28,999 | ₩29,012 | -0.05% | 1.4만 |
|---|
| 2026.03.24 | ₩28,865 | ₩28,918 | ₩28,798 | ₩28,878 | +0.05% | 9천 |
|---|
| 2026.03.23 | ₩28,865 | ₩29,066 | ₩28,865 | ₩28,945 | +0.28% | 8.5천 |
|---|
| 2026.03.20 | ₩28,999 | ₩28,999 | ₩28,691 | ₩28,704 | -1.01% | 8.6천 |
|---|
| 2026.03.19 | ₩28,932 | ₩29,066 | ₩28,918 | ₩29,066 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩29,132 | ₩29,199 | ₩29,012 | ₩29,012 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩29,280 | ₩29,280 | ₩29,213 | ₩29,253 | -0.09% | 6.7천 |
|---|
| 2026.03.16 | ₩29,199 | ₩29,199 | ₩29,132 | ₩29,173 | -0.09% | 1.4만 |
|---|
| 2026.03.13 | ₩29,146 | ₩29,159 | ₩28,985 | ₩28,985 | -0.55% | 6.1천 |
|---|
| 2026.03.12 | ₩29,253 | ₩29,253 | ₩29,092 | ₩29,119 | -0.46% | 8.3천 |
|---|
| 2026.03.11 | ₩29,280 | ₩29,320 | ₩29,253 | ₩29,280 | 0.00% | 7.4천 |
|---|
| 2026.03.10 | ₩29,347 | ₩29,534 | ₩29,239 | ₩29,373 | +0.09% | 2.1만 |
|---|
| 2026.03.09 | ₩29,226 | ₩29,347 | ₩29,079 | ₩29,347 | +0.41% | 1.4만 |
|---|
| 2026.03.06 | ₩29,306 | ₩29,347 | ₩29,186 | ₩29,266 | -0.14% | 7.2만 |
|---|
| 2026.03.05 | ₩29,413 | ₩29,520 | ₩29,320 | ₩29,400 | -0.05% | 1.1만 |
|---|
| 2026.03.04 | ₩29,627 | ₩29,641 | ₩29,494 | ₩29,601 | -0.09% | 1.8만 |
|---|
| 2026.03.03 | ₩29,347 | ₩29,547 | ₩29,293 | ₩29,494 | +0.50% | 4.8만 |
|---|
| 2026.03.02 | ₩29,828 | ₩29,908 | ₩29,761 | ₩29,841 | +0.04% | 1.7만 |
|---|
| 2026.02.27 | ₩30,055 | ₩30,055 | ₩29,962 | ₩30,029 | -0.09% | 2.2만 |
|---|
| 2026.02.26 | ₩30,042 | ₩30,109 | ₩29,962 | ₩30,109 | +0.22% | 2.2만 |
|---|
| 2026.02.25 | ₩30,096 | ₩30,149 | ₩30,082 | ₩30,149 | +0.18% | 5.3만 |
|---|
| 2026.02.24 | ₩30,002 | ₩30,082 | ₩29,948 | ₩30,082 | +0.27% | 3.2만 |
|---|
| 2026.02.23 | ₩30,122 | ₩30,162 | ₩29,948 | ₩29,948 | -0.58% | 1.7만 |
|---|
| 2026.02.20 | ₩29,975 | ₩30,096 | ₩29,935 | ₩30,096 | +0.40% | 2.7만 |
|---|
| 2026.02.19 | ₩29,922 | ₩29,989 | ₩29,855 | ₩29,989 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩29,908 | ₩30,042 | ₩29,882 | ₩29,922 | +0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩29,935 | ₩29,989 | ₩29,841 | ₩29,975 | +0.13% | 2.6만 |
|---|
| 2026.02.13 | ₩29,948 | ₩29,975 | ₩29,815 | ₩29,975 | +0.09% | 3.9만 |
|---|
| 2026.02.12 | ₩30,149 | ₩30,149 | ₩29,908 | ₩29,922 | -0.75% | 1.4만 |
|---|
| 2026.02.11 | ₩29,935 | ₩30,069 | ₩29,935 | ₩30,015 | +0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩30,029 | ₩30,029 | ₩29,868 | ₩29,948 | -0.27% | 10.7만 |
|---|
| 2026.02.09 | ₩29,734 | ₩29,975 | ₩29,734 | ₩29,922 | +0.63% | 6.9만 |
|---|
| 2026.02.06 | ₩29,734 | ₩29,801 | ₩29,627 | ₩29,801 | +0.22% | 2.9만 |
|---|
| 2026.02.05 | ₩29,534 | ₩29,668 | ₩29,520 | ₩29,574 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩29,882 | ₩29,882 | ₩29,574 | ₩29,694 | -0.63% | 1만 |
|---|
| 2026.02.03 | ₩29,668 | ₩29,828 | ₩29,654 | ₩29,828 | +0.54% | 1.7만 |
|---|
| 2026.02.02 | ₩29,627 | ₩29,734 | ₩29,627 | ₩29,668 | +0.14% | 2.3만 |
|---|
| 2026.01.30 | ₩29,775 | ₩29,775 | ₩29,627 | ₩29,627 | -0.49% | 1.8만 |
|---|
| 2026.01.29 | ₩30,002 | ₩30,002 | ₩29,734 | ₩29,908 | -0.31% | 8.1천 |
|---|
| 2026.01.28 | ₩29,801 | ₩29,841 | ₩29,775 | ₩29,841 | +0.13% | 8천 |
|---|
| 2026.01.27 | ₩29,681 | ₩29,815 | ₩29,681 | ₩29,801 | +0.41% | 1.4만 |
|---|
| 2026.01.26 | ₩29,561 | ₩29,654 | ₩29,561 | ₩29,601 | +0.14% | 2.7만 |
|---|
| 2026.01.23 | ₩29,427 | ₩29,574 | ₩29,427 | ₩29,561 | +0.45% | 1.9만 |
|---|
| 2026.01.22 | ₩29,427 | ₩29,547 | ₩29,413 | ₩29,467 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩29,306 | ₩29,413 | ₩29,280 | ₩29,373 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩28,999 | ₩29,186 | ₩28,999 | ₩29,106 | +0.37% | 7.2만 |
|---|
| 2026.01.16 | ₩29,199 | ₩29,199 | ₩29,092 | ₩29,132 | -0.23% | 2.1만 |
|---|
| 2026.01.15 | ₩29,119 | ₩29,186 | ₩29,106 | ₩29,132 | +0.05% | 4.3만 |
|---|
| 2026.01.14 | ₩29,066 | ₩29,146 | ₩29,066 | ₩29,119 | +0.18% | 1.2만 |
|---|
| 2026.01.13 | ₩29,106 | ₩29,106 | ₩28,985 | ₩29,052 | -0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩29,025 | ₩29,052 | ₩28,985 | ₩29,039 | +0.05% | 5만 |
|---|
| 2026.01.09 | ₩28,985 | ₩29,025 | ₩28,972 | ₩29,025 | +0.14% | 5.4만 |
|---|
| 2026.01.08 | ₩28,918 | ₩28,959 | ₩28,865 | ₩28,959 | +0.14% | 13.6만 |
|---|
| 2026.01.07 | ₩28,945 | ₩28,945 | ₩28,852 | ₩28,878 | -0.23% | 9.4천 |
|---|
| 2026.01.06 | ₩28,852 | ₩28,959 | ₩28,852 | ₩28,918 | +0.23% | 9.7만 |
|---|
| 2026.01.05 | ₩28,811 | ₩28,892 | ₩28,758 | ₩28,852 | +0.14% | 8.1만 |
|---|
| 2026.01.02 | ₩28,704 | ₩28,771 | ₩28,678 | ₩28,771 | +0.23% | 1.3만 |
|---|
| 2025.12.31 | ₩28,745 | ₩28,745 | ₩28,638 | ₩28,651 | -0.33% | 1.7만 |
|---|
| 2025.12.30 | ₩28,651 | ₩28,731 | ₩28,651 | ₩28,678 | +0.09% | 1만 |
|---|
| 2025.12.29 | ₩28,718 | ₩28,718 | ₩28,624 | ₩28,664 | -0.19% | 1.6만 |
|---|
| 2025.12.26 | ₩28,691 | ₩28,718 | ₩28,651 | ₩28,704 | +0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩28,678 | ₩28,704 | ₩28,638 | ₩28,704 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩28,638 | ₩28,664 | ₩28,597 | ₩28,664 | +0.09% | 3.9만 |
|---|
| 2025.12.22 | ₩28,758 | ₩28,865 | ₩28,758 | ₩28,865 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩28,838 | ₩28,878 | ₩28,798 | ₩28,798 | -0.14% | 5.9만 |
|---|
| 2025.12.18 | ₩28,798 | ₩28,825 | ₩28,731 | ₩28,798 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩28,664 | ₩28,731 | ₩28,651 | ₩28,704 | +0.14% | 5만 |
|---|
| 2025.12.16 | ₩28,785 | ₩28,798 | ₩28,718 | ₩28,758 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩28,785 | ₩28,892 | ₩28,785 | ₩28,811 | +0.09% | 4.3만 |
|---|
| 2025.12.12 | ₩28,892 | ₩28,892 | ₩28,731 | ₩28,825 | -0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩28,798 | ₩28,892 | ₩28,758 | ₩28,838 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩28,584 | ₩28,718 | ₩28,584 | ₩28,678 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩28,651 | ₩28,651 | ₩28,597 | ₩28,638 | -0.05% | 2.5만 |
|---|
| 2025.12.08 | ₩28,638 | ₩28,691 | ₩28,584 | ₩28,597 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩28,865 | ₩28,892 | ₩28,638 | ₩28,678 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩28,838 | ₩28,892 | ₩28,811 | ₩28,878 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩28,731 | ₩28,865 | ₩28,731 | ₩28,785 | +0.19% | 11.3만 |
|---|
| 2025.12.02 | ₩28,771 | ₩28,785 | ₩28,678 | ₩28,785 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩28,691 | ₩28,771 | ₩28,691 | ₩28,704 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩28,664 | ₩28,825 | ₩28,664 | ₩28,798 | +0.47% | 1.1만 |
|---|
| 2025.11.26 | ₩28,597 | ₩28,785 | ₩28,597 | ₩28,745 | +0.51% | 9.6천 |
|---|
| 2025.11.25 | ₩28,490 | ₩28,638 | ₩28,490 | ₩28,638 | +0.52% | 2.7만 |
|---|
| 2025.11.24 | ₩28,370 | ₩28,490 | ₩28,370 | ₩28,450 | +0.28% | 4.1만 |
|---|
| 2025.11.21 | ₩28,263 | ₩28,424 | ₩28,263 | ₩28,397 | +0.47% | 1.9만 |
|---|
| 2025.11.20 | ₩28,557 | ₩28,557 | ₩28,263 | ₩28,276 | -0.98% | 3.3만 |
|---|
| 2025.11.19 | ₩28,517 | ₩28,517 | ₩28,410 | ₩28,477 | -0.14% | 2.5만 |
|---|
| 2025.11.18 | ₩28,370 | ₩28,517 | ₩28,370 | ₩28,477 | +0.38% | 2.1만 |
|---|
| 2025.11.17 | ₩28,638 | ₩28,638 | ₩28,464 | ₩28,490 | -0.51% | 7.8만 |
|---|
| 2025.11.14 | ₩28,584 | ₩28,664 | ₩28,544 | ₩28,611 | +0.09% | 4.7만 |
|---|
| 2025.11.13 | ₩28,664 | ₩28,745 | ₩28,557 | ₩28,571 | -0.33% | 5.7만 |
|---|
| 2025.11.12 | ₩28,771 | ₩28,811 | ₩28,718 | ₩28,745 | -0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩28,771 | ₩28,811 | ₩28,718 | ₩28,785 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩28,718 | ₩28,718 | ₩28,584 | ₩28,651 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩28,490 | ₩28,584 | ₩28,410 | ₩28,584 | +0.33% | 2만 |
|---|
| 2025.11.06 | ₩28,504 | ₩28,517 | ₩28,450 | ₩28,490 | -0.05% | 10.2만 |
|---|
| 2025.11.05 | ₩28,397 | ₩28,504 | ₩28,370 | ₩28,464 | +0.24% | 1.6만 |
|---|
| 2025.11.04 | ₩28,290 | ₩28,343 | ₩28,263 | ₩28,317 | +0.09% | 2.6만 |
|---|
| 2025.11.03 | ₩28,450 | ₩28,517 | ₩28,424 | ₩28,504 | +0.19% | 1.6만 |
|---|
| 2025.10.31 | ₩28,557 | ₩28,557 | ₩28,410 | ₩28,504 | -0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩28,397 | ₩28,531 | ₩28,397 | ₩28,450 | +0.19% | 2.2만 |
|---|
| 2025.10.29 | ₩28,571 | ₩28,624 | ₩28,490 | ₩28,517 | -0.19% | 2.7만 |
|---|
| 2025.10.28 | ₩28,517 | ₩28,624 | ₩28,517 | ₩28,557 | +0.14% | 1.7만 |
|---|
| 2025.10.27 | ₩28,531 | ₩28,597 | ₩28,517 | ₩28,571 | +0.14% | 16.5만 |
|---|
| 2025.10.24 | ₩28,490 | ₩28,531 | ₩28,464 | ₩28,477 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩28,450 | ₩28,504 | ₩28,383 | ₩28,477 | +0.09% | 3.3만 |
|---|
| 2025.10.22 | ₩28,370 | ₩28,410 | ₩28,343 | ₩28,397 | +0.09% | 4.6만 |
|---|
| 2025.10.21 | ₩28,357 | ₩28,437 | ₩28,343 | ₩28,370 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩28,343 | ₩28,464 | ₩28,343 | ₩28,437 | +0.33% | 6.8천 |
|---|
| 2025.10.17 | ₩28,250 | ₩28,343 | ₩28,210 | ₩28,317 | +0.24% | 7.8천 |
|---|
| 2025.10.16 | ₩28,250 | ₩28,370 | ₩28,236 | ₩28,250 | 0.00% | 2.2만 |
|---|
| 2025.10.15 | ₩28,183 | ₩28,290 | ₩28,183 | ₩28,250 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩28,036 | ₩28,183 | ₩28,036 | ₩28,129 | +0.33% | 6.1만 |
|---|
| 2025.10.13 | ₩28,036 | ₩28,169 | ₩28,036 | ₩28,129 | +0.33% | 3.9만 |
|---|
| 2025.10.10 | ₩28,183 | ₩28,196 | ₩27,955 | ₩27,982 | -0.71% | 2.2만 |
|---|