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 | ₩28,924 | ₩29,044 | ₩28,924 | ₩28,977 | +0.19% | 2.2만 |
| 2026.10.08 | ₩28,843 | ₩28,964 | ₩28,843 | ₩28,937 | +0.33% | 1.1만 |
| 2026.10.07 | ₩29,058 | ₩29,071 | ₩28,964 | ₩28,964 | -0.32% | 1.2만 |
| 2026.10.06 | ₩29,085 | ₩29,178 | ₩29,085 | ₩29,111 | +0.09% | 1.5만 |
| 2026.10.05 | ₩29,085 | ₩29,085 | ₩28,937 | ₩29,031 | -0.18% | 8.1천 |
| 2026.10.02 | ₩28,964 | ₩29,111 | ₩28,964 | ₩29,004 | +0.14% | 1.2만 |
| 2026.10.01 | ₩29,111 | ₩29,111 | ₩28,977 | ₩29,018 | -0.32% | 3.3만 |
| 2026.09.30 | ₩29,152 | ₩29,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,125 |
| -0.09% |
| 8.3천 |
| 2026.09.29 | ₩29,152 | ₩29,192 | ₩29,085 | ₩29,178 | +0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩29,246 | ₩29,313 | ₩29,165 | ₩29,232 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩29,420 | ₩29,420 | ₩29,259 | ₩29,366 | -0.18% | 9.2천 |
|---|
| 2026.09.24 | ₩29,259 | ₩29,286 | ₩29,246 | ₩29,272 | +0.05% | 7.6천 |
|---|
| 2026.09.23 | ₩29,433 | ₩29,568 | ₩29,326 | ₩29,353 | -0.27% | 7천 |
|---|
| 2026.09.22 | ₩29,608 | ₩29,621 | ₩29,527 | ₩29,581 | -0.09% | 6.7천 |
|---|
| 2026.09.21 | ₩29,487 | ₩29,621 | ₩29,487 | ₩29,621 | +0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩29,594 | ₩29,594 | ₩29,447 | ₩29,500 | -0.32% | 9.8천 |
|---|
| 2026.09.17 | ₩29,554 | ₩29,648 | ₩29,554 | ₩29,594 | +0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩29,474 | ₩29,621 | ₩29,433 | ₩29,474 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩29,474 | ₩29,527 | ₩29,447 | ₩29,527 | +0.18% | 4.1만 |
|---|
| 2026.09.14 | ₩29,581 | ₩29,635 | ₩29,554 | ₩29,581 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩29,648 | ₩29,688 | ₩29,621 | ₩29,635 | -0.05% | 2.3만 |
|---|
| 2026.09.10 | ₩29,702 | ₩29,702 | ₩29,541 | ₩29,581 | -0.41% | 2.3만 |
|---|
| 2026.09.09 | ₩29,769 | ₩29,769 | ₩29,675 | ₩29,769 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩29,890 | ₩29,890 | ₩29,755 | ₩29,755 | -0.45% | 1.3만 |
|---|
| 2026.09.04 | ₩29,729 | ₩29,903 | ₩29,729 | ₩29,836 | +0.36% | 2만 |
|---|
| 2026.09.03 | ₩29,755 | ₩29,890 | ₩29,755 | ₩29,863 | +0.36% | 1.2만 |
|---|
| 2026.09.02 | ₩29,742 | ₩29,742 | ₩29,675 | ₩29,715 | -0.09% | 1.5만 |
|---|
| 2026.09.01 | ₩29,755 | ₩29,863 | ₩29,715 | ₩29,769 | +0.05% | 5.8천 |
|---|
| 2026.08.31 | ₩29,796 | ₩29,863 | ₩29,782 | ₩29,836 | +0.14% | 8.4천 |
|---|
| 2026.08.28 | ₩29,930 | ₩29,943 | ₩29,809 | ₩29,863 | -0.22% | 6.7천 |
|---|
| 2026.08.27 | ₩29,916 | ₩29,943 | ₩29,863 | ₩29,903 | -0.04% | 9.6천 |
|---|
| 2026.08.26 | ₩29,997 | ₩29,997 | ₩29,916 | ₩29,943 | -0.18% | 7.7천 |
|---|
| 2026.08.25 | ₩29,930 | ₩30,024 | ₩29,903 | ₩30,024 | +0.31% | 6.5천 |
|---|
| 2026.08.24 | ₩29,782 | ₩29,916 | ₩29,782 | ₩29,916 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩29,849 | ₩29,916 | ₩29,849 | ₩29,903 | +0.18% | 4.1만 |
|---|
| 2026.08.20 | ₩29,876 | ₩29,876 | ₩29,836 | ₩29,836 | -0.13% | 4.8천 |
|---|
| 2026.08.19 | ₩29,876 | ₩29,903 | ₩29,836 | ₩29,876 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩29,930 | ₩29,930 | ₩29,782 | ₩29,822 | -0.36% | 2.4만 |
|---|
| 2026.08.17 | ₩29,849 | ₩29,983 | ₩29,849 | ₩29,943 | +0.31% | 3.3만 |
|---|
| 2026.08.14 | ₩30,037 | ₩30,037 | ₩29,930 | ₩29,957 | -0.27% | 8.8천 |
|---|
| 2026.08.13 | ₩29,983 | ₩29,997 | ₩29,957 | ₩29,997 | +0.04% | 1.2만 |
|---|
| 2026.08.12 | ₩29,903 | ₩29,957 | ₩29,890 | ₩29,903 | 0.00% | 2.4만 |
|---|
| 2026.08.11 | ₩29,943 | ₩29,943 | ₩29,782 | ₩29,796 | -0.49% | 1.3만 |
|---|
| 2026.08.10 | ₩29,809 | ₩29,863 | ₩29,796 | ₩29,836 | +0.09% | 9.3천 |
|---|
| 2026.08.07 | ₩29,983 | ₩29,983 | ₩29,863 | ₩29,903 | -0.27% | 1.1만 |
|---|
| 2026.08.06 | ₩29,836 | ₩29,876 | ₩29,782 | ₩29,796 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩29,809 | ₩29,903 | ₩29,809 | ₩29,863 | +0.18% | 9.1천 |
|---|
| 2026.08.04 | ₩29,702 | ₩29,849 | ₩29,702 | ₩29,822 | +0.41% | 9천 |
|---|
| 2026.08.03 | ₩29,675 | ₩29,822 | ₩29,675 | ₩29,809 | +0.45% | 1.6만 |
|---|
| 2026.07.31 | ₩29,661 | ₩29,715 | ₩29,621 | ₩29,715 | +0.18% | 3.5천 |
|---|
| 2026.07.30 | ₩29,581 | ₩29,782 | ₩29,581 | ₩29,769 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩29,554 | ₩29,621 | ₩29,514 | ₩29,541 | -0.05% | 4천 |
|---|
| 2026.07.28 | ₩29,608 | ₩29,675 | ₩29,594 | ₩29,648 | +0.14% | 4.7천 |
|---|
| 2026.07.27 | ₩29,514 | ₩29,661 | ₩29,514 | ₩29,621 | +0.36% | 5천 |
|---|
| 2026.07.24 | ₩29,474 | ₩29,608 | ₩29,474 | ₩29,568 | +0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩29,594 | ₩29,594 | ₩29,447 | ₩29,514 | -0.27% | 1만 |
|---|
| 2026.07.22 | ₩29,715 | ₩29,715 | ₩29,621 | ₩29,635 | -0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩29,554 | ₩29,675 | ₩29,554 | ₩29,661 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩29,648 | ₩29,648 | ₩29,541 | ₩29,541 | -0.36% | 6.9천 |
|---|
| 2026.07.17 | ₩29,527 | ₩29,608 | ₩29,527 | ₩29,581 | +0.18% | 7.4천 |
|---|
| 2026.07.16 | ₩29,554 | ₩29,648 | ₩29,554 | ₩29,635 | +0.27% | 6.9천 |
|---|
| 2026.07.15 | ₩29,661 | ₩29,702 | ₩29,635 | ₩29,702 | +0.14% | 1만 |
|---|
| 2026.07.14 | ₩29,581 | ₩29,729 | ₩29,581 | ₩29,675 | +0.32% | 1.3만 |
|---|
| 2026.07.13 | ₩29,541 | ₩29,581 | ₩29,514 | ₩29,581 | +0.14% | 2.7천 |
|---|
| 2026.07.10 | ₩29,729 | ₩29,729 | ₩29,635 | ₩29,648 | -0.27% | 1.5만 |
|---|
| 2026.07.09 | ₩29,568 | ₩29,648 | ₩29,568 | ₩29,635 | +0.23% | 6.2천 |
|---|
| 2026.07.08 | ₩29,608 | ₩29,608 | ₩29,460 | ₩29,541 | -0.23% | 1만 |
|---|
| 2026.07.07 | ₩29,755 | ₩29,755 | ₩29,594 | ₩29,594 | -0.54% | 7.8만 |
|---|
| 2026.07.06 | ₩29,715 | ₩29,729 | ₩29,675 | ₩29,715 | 0.00% | 1.9만 |
|---|
| 2026.07.02 | ₩29,541 | ₩29,688 | ₩29,541 | ₩29,621 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩29,755 | ₩29,769 | ₩29,729 | ₩29,755 | 0.00% | 6.8천 |
|---|
| 2026.06.30 | ₩29,782 | ₩29,796 | ₩29,688 | ₩29,702 | -0.27% | 1.5만 |
|---|
| 2026.06.29 | ₩29,782 | ₩29,796 | ₩29,661 | ₩29,769 | -0.05% | 7.4천 |
|---|
| 2026.06.26 | ₩29,702 | ₩29,742 | ₩29,661 | ₩29,675 | -0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩29,742 | ₩29,742 | ₩29,648 | ₩29,648 | -0.32% | 9.4천 |
|---|
| 2026.06.24 | ₩29,782 | ₩29,782 | ₩29,621 | ₩29,661 | -0.41% | 2.5만 |
|---|
| 2026.06.23 | ₩29,581 | ₩29,742 | ₩29,581 | ₩29,675 | +0.32% | 5.4만 |
|---|
| 2026.06.22 | ₩29,769 | ₩29,849 | ₩29,769 | ₩29,809 | +0.14% | 3.8만 |
|---|
| 2026.06.18 | ₩29,890 | ₩29,890 | ₩29,822 | ₩29,822 | -0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩29,930 | ₩29,997 | ₩29,742 | ₩29,796 | -0.45% | 2.1만 |
|---|
| 2026.06.16 | ₩29,983 | ₩29,983 | ₩29,822 | ₩29,822 | -0.54% | 7.3만 |
|---|
| 2026.06.15 | ₩29,782 | ₩29,930 | ₩29,782 | ₩29,863 | +0.27% | 1.1만 |
|---|
| 2026.06.12 | ₩29,715 | ₩29,822 | ₩29,715 | ₩29,782 | +0.23% | 5.9천 |
|---|
| 2026.06.11 | ₩29,487 | ₩29,742 | ₩29,487 | ₩29,742 | +0.86% | 9.1천 |
|---|
| 2026.06.10 | ₩29,447 | ₩29,608 | ₩29,447 | ₩29,500 | +0.18% | 1.5만 |
|---|
| 2026.06.09 | ₩29,675 | ₩29,675 | ₩29,474 | ₩29,568 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩29,568 | ₩29,568 | ₩29,500 | ₩29,527 | -0.14% | 1.5천 |
|---|
| 2026.06.05 | ₩29,608 | ₩29,715 | ₩29,487 | ₩29,514 | -0.32% | 7.6천 |
|---|
| 2026.06.04 | ₩29,715 | ₩29,796 | ₩29,715 | ₩29,769 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩29,822 | ₩29,822 | ₩29,702 | ₩29,715 | -0.36% | 3.7천 |
|---|
| 2026.06.02 | ₩29,648 | ₩29,809 | ₩29,648 | ₩29,782 | +0.45% | 1.3만 |
|---|
| 2026.06.01 | ₩29,782 | ₩29,849 | ₩29,769 | ₩29,822 | +0.14% | 9.6천 |
|---|
| 2026.05.29 | ₩29,876 | ₩29,943 | ₩29,849 | ₩29,890 | +0.04% | 7.5천 |
|---|
| 2026.05.28 | ₩29,715 | ₩29,903 | ₩29,715 | ₩29,849 | +0.45% | 1.6만 |
|---|
| 2026.05.27 | ₩29,769 | ₩29,876 | ₩29,769 | ₩29,836 | +0.23% | 7천 |
|---|
| 2026.05.26 | ₩29,782 | ₩29,863 | ₩29,782 | ₩29,836 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩29,715 | ₩29,755 | ₩29,688 | ₩29,729 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩29,527 | ₩29,742 | ₩29,527 | ₩29,688 | +0.55% | 8.7천 |
|---|
| 2026.05.20 | ₩29,500 | ₩29,715 | ₩29,500 | ₩29,688 | +0.64% | 2.1만 |
|---|
| 2026.05.19 | ₩29,474 | ₩29,568 | ₩29,433 | ₩29,514 | +0.14% | 1.7만 |
|---|
| 2026.05.18 | ₩29,541 | ₩29,621 | ₩29,541 | ₩29,581 | +0.14% | 4.2만 |
|---|
| 2026.05.15 | ₩29,702 | ₩29,702 | ₩29,554 | ₩29,608 | -0.32% | 5.1천 |
|---|
| 2026.05.14 | ₩29,755 | ₩29,822 | ₩29,755 | ₩29,769 | +0.05% | 7.6천 |
|---|
| 2026.05.13 | ₩29,796 | ₩29,822 | ₩29,782 | ₩29,809 | +0.05% | 4.6천 |
|---|
| 2026.05.12 | ₩29,836 | ₩29,863 | ₩29,702 | ₩29,863 | +0.09% | 8.4천 |
|---|
| 2026.05.11 | ₩29,782 | ₩29,957 | ₩29,782 | ₩29,809 | +0.09% | 2.4만 |
|---|
| 2026.05.08 | ₩29,890 | ₩29,890 | ₩29,796 | ₩29,890 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩29,943 | ₩29,943 | ₩29,729 | ₩29,769 | -0.58% | 8.1천 |
|---|
| 2026.05.06 | ₩29,876 | ₩29,890 | ₩29,822 | ₩29,876 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩29,527 | ₩29,648 | ₩29,527 | ₩29,635 | +0.36% | 9.8만 |
|---|
| 2026.05.04 | ₩29,527 | ₩29,635 | ₩29,474 | ₩29,514 | -0.05% | 5만 |
|---|
| 2026.05.01 | ₩29,769 | ₩29,836 | ₩29,702 | ₩29,742 | -0.09% | 3.3만 |
|---|
| 2026.04.30 | ₩29,675 | ₩29,782 | ₩29,621 | ₩29,782 | +0.36% | 1.4만 |
|---|
| 2026.04.29 | ₩29,487 | ₩29,581 | ₩29,460 | ₩29,500 | +0.05% | 1.2만 |
|---|
| 2026.04.28 | ₩29,581 | ₩29,675 | ₩29,581 | ₩29,621 | +0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩29,742 | ₩29,742 | ₩29,635 | ₩29,648 | -0.32% | 1.4만 |
|---|
| 2026.04.24 | ₩29,715 | ₩29,729 | ₩29,661 | ₩29,675 | -0.14% | 1.4만 |
|---|
| 2026.04.23 | ₩29,755 | ₩29,755 | ₩29,527 | ₩29,648 | -0.36% | 7.5천 |
|---|
| 2026.04.22 | ₩29,688 | ₩29,702 | ₩29,675 | ₩29,688 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩29,782 | ₩29,782 | ₩29,621 | ₩29,621 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩29,769 | ₩29,836 | ₩29,769 | ₩29,796 | +0.09% | 9.7천 |
|---|
| 2026.04.17 | ₩29,930 | ₩29,957 | ₩29,876 | ₩29,890 | -0.13% | 9천 |
|---|
| 2026.04.16 | ₩29,863 | ₩29,863 | ₩29,729 | ₩29,782 | -0.27% | 8.4천 |
|---|
| 2026.04.15 | ₩29,809 | ₩29,809 | ₩29,702 | ₩29,782 | -0.09% | 1.9만 |
|---|
| 2026.04.14 | ₩29,715 | ₩29,809 | ₩29,715 | ₩29,796 | +0.27% | 3.7만 |
|---|
| 2026.04.13 | ₩29,527 | ₩29,661 | ₩29,433 | ₩29,648 | +0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩29,514 | ₩29,581 | ₩29,514 | ₩29,568 | +0.18% | 6.3천 |
|---|
| 2026.04.09 | ₩29,420 | ₩29,648 | ₩29,420 | ₩29,608 | +0.64% | 1.3만 |
|---|
| 2026.04.08 | ₩29,688 | ₩29,688 | ₩29,514 | ₩29,608 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩29,219 | ₩29,232 | ₩29,085 | ₩29,219 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩29,031 | ₩29,232 | ₩29,031 | ₩29,232 | +0.69% | 8.2천 |
|---|
| 2026.04.02 | ₩28,937 | ₩29,152 | ₩28,937 | ₩29,152 | +0.74% | 1.9천 |
|---|
| 2026.04.01 | ₩29,152 | ₩29,326 | ₩29,152 | ₩29,286 | +0.46% | 1.2만 |
|---|
| 2026.03.31 | ₩28,883 | ₩29,152 | ₩28,883 | ₩29,152 | +0.93% | 4.9만 |
|---|
| 2026.03.30 | ₩28,897 | ₩28,950 | ₩28,830 | ₩28,843 | -0.19% | 1.9만 |
|---|
| 2026.03.27 | ₩28,816 | ₩28,857 | ₩28,763 | ₩28,763 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩28,991 | ₩29,058 | ₩28,857 | ₩28,897 | -0.32% | 9.5천 |
|---|
| 2026.03.25 | ₩29,111 | ₩29,165 | ₩29,085 | ₩29,098 | -0.05% | 1.4만 |
|---|
| 2026.03.24 | ₩28,950 | ₩29,004 | ₩28,883 | ₩28,964 | +0.05% | 9천 |
|---|
| 2026.03.23 | ₩28,950 | ₩29,152 | ₩28,950 | ₩29,031 | +0.28% | 8.5천 |
|---|
| 2026.03.20 | ₩29,085 | ₩29,085 | ₩28,776 | ₩28,789 | -1.01% | 8.6천 |
|---|
| 2026.03.19 | ₩29,018 | ₩29,152 | ₩29,004 | ₩29,152 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩29,219 | ₩29,286 | ₩29,098 | ₩29,098 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩29,366 | ₩29,366 | ₩29,299 | ₩29,339 | -0.09% | 6.7천 |
|---|
| 2026.03.16 | ₩29,286 | ₩29,286 | ₩29,219 | ₩29,259 | -0.09% | 1.4만 |
|---|
| 2026.03.13 | ₩29,232 | ₩29,246 | ₩29,071 | ₩29,071 | -0.55% | 6.1천 |
|---|
| 2026.03.12 | ₩29,339 | ₩29,339 | ₩29,178 | ₩29,205 | -0.46% | 8.3천 |
|---|
| 2026.03.11 | ₩29,366 | ₩29,407 | ₩29,339 | ₩29,366 | 0.00% | 7.4천 |
|---|
| 2026.03.10 | ₩29,433 | ₩29,621 | ₩29,326 | ₩29,460 | +0.09% | 2.1만 |
|---|
| 2026.03.09 | ₩29,313 | ₩29,433 | ₩29,165 | ₩29,433 | +0.41% | 1.4만 |
|---|
| 2026.03.06 | ₩29,393 | ₩29,433 | ₩29,272 | ₩29,353 | -0.14% | 7.2만 |
|---|
| 2026.03.05 | ₩29,500 | ₩29,608 | ₩29,407 | ₩29,487 | -0.05% | 1.1만 |
|---|
| 2026.03.04 | ₩29,715 | ₩29,729 | ₩29,581 | ₩29,688 | -0.09% | 1.8만 |
|---|
| 2026.03.03 | ₩29,433 | ₩29,635 | ₩29,380 | ₩29,581 | +0.50% | 4.8만 |
|---|
| 2026.03.02 | ₩29,916 | ₩29,997 | ₩29,849 | ₩29,930 | +0.04% | 1.7만 |
|---|
| 2026.02.27 | ₩30,144 | ₩30,144 | ₩30,050 | ₩30,118 | -0.09% | 2.2만 |
|---|
| 2026.02.26 | ₩30,131 | ₩30,198 | ₩30,050 | ₩30,198 | +0.22% | 2.2만 |
|---|
| 2026.02.25 | ₩30,185 | ₩30,238 | ₩30,171 | ₩30,238 | +0.18% | 5.3만 |
|---|
| 2026.02.24 | ₩30,091 | ₩30,171 | ₩30,037 | ₩30,171 | +0.27% | 3.2만 |
|---|
| 2026.02.23 | ₩30,211 | ₩30,252 | ₩30,037 | ₩30,037 | -0.58% | 1.7만 |
|---|
| 2026.02.20 | ₩30,064 | ₩30,185 | ₩30,024 | ₩30,185 | +0.40% | 2.7만 |
|---|
| 2026.02.19 | ₩30,010 | ₩30,077 | ₩29,943 | ₩30,077 | +0.22% | 2만 |
|---|
| 2026.02.18 | ₩29,997 | ₩30,131 | ₩29,970 | ₩30,010 | +0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩30,024 | ₩30,077 | ₩29,930 | ₩30,064 | +0.13% | 2.6만 |
|---|
| 2026.02.13 | ₩30,037 | ₩30,064 | ₩29,903 | ₩30,064 | +0.09% | 3.9만 |
|---|
| 2026.02.12 | ₩30,238 | ₩30,238 | ₩29,997 | ₩30,010 | -0.75% | 1.4만 |
|---|
| 2026.02.11 | ₩30,024 | ₩30,158 | ₩30,024 | ₩30,104 | +0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩30,118 | ₩30,118 | ₩29,957 | ₩30,037 | -0.27% | 10.7만 |
|---|
| 2026.02.09 | ₩29,822 | ₩30,064 | ₩29,822 | ₩30,010 | +0.63% | 6.9만 |
|---|
| 2026.02.06 | ₩29,822 | ₩29,890 | ₩29,715 | ₩29,890 | +0.22% | 2.9만 |
|---|
| 2026.02.05 | ₩29,621 | ₩29,755 | ₩29,608 | ₩29,661 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩29,970 | ₩29,970 | ₩29,661 | ₩29,782 | -0.63% | 1만 |
|---|
| 2026.02.03 | ₩29,755 | ₩29,916 | ₩29,742 | ₩29,916 | +0.54% | 1.7만 |
|---|
| 2026.02.02 | ₩29,715 | ₩29,822 | ₩29,715 | ₩29,755 | +0.14% | 2.3만 |
|---|
| 2026.01.30 | ₩29,863 | ₩29,863 | ₩29,715 | ₩29,715 | -0.49% | 1.8만 |
|---|
| 2026.01.29 | ₩30,091 | ₩30,091 | ₩29,822 | ₩29,997 | -0.31% | 8.1천 |
|---|
| 2026.01.28 | ₩29,890 | ₩29,930 | ₩29,863 | ₩29,930 | +0.13% | 8천 |
|---|
| 2026.01.27 | ₩29,769 | ₩29,903 | ₩29,769 | ₩29,890 | +0.41% | 1.4만 |
|---|
| 2026.01.26 | ₩29,648 | ₩29,742 | ₩29,648 | ₩29,688 | +0.14% | 2.7만 |
|---|
| 2026.01.23 | ₩29,514 | ₩29,661 | ₩29,514 | ₩29,648 | +0.45% | 1.9만 |
|---|
| 2026.01.22 | ₩29,514 | ₩29,635 | ₩29,500 | ₩29,554 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩29,393 | ₩29,500 | ₩29,366 | ₩29,460 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩29,085 | ₩29,272 | ₩29,085 | ₩29,192 | +0.37% | 7.2만 |
|---|
| 2026.01.16 | ₩29,286 | ₩29,286 | ₩29,178 | ₩29,219 | -0.23% | 2.1만 |
|---|
| 2026.01.15 | ₩29,205 | ₩29,272 | ₩29,192 | ₩29,219 | +0.05% | 4.3만 |
|---|
| 2026.01.14 | ₩29,152 | ₩29,232 | ₩29,152 | ₩29,205 | +0.18% | 1.2만 |
|---|
| 2026.01.13 | ₩29,192 | ₩29,192 | ₩29,071 | ₩29,138 | -0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩29,111 | ₩29,138 | ₩29,071 | ₩29,125 | +0.05% | 5만 |
|---|
| 2026.01.09 | ₩29,071 | ₩29,111 | ₩29,058 | ₩29,111 | +0.14% | 5.4만 |
|---|
| 2026.01.08 | ₩29,004 | ₩29,044 | ₩28,950 | ₩29,044 | +0.14% | 13.6만 |
|---|
| 2026.01.07 | ₩29,031 | ₩29,031 | ₩28,937 | ₩28,964 | -0.23% | 9.4천 |
|---|
| 2026.01.06 | ₩28,937 | ₩29,044 | ₩28,937 | ₩29,004 | +0.23% | 9.7만 |
|---|
| 2026.01.05 | ₩28,897 | ₩28,977 | ₩28,843 | ₩28,937 | +0.14% | 8.1만 |
|---|
| 2026.01.02 | ₩28,789 | ₩28,857 | ₩28,763 | ₩28,857 | +0.23% | 1.3만 |
|---|
| 2025.12.31 | ₩28,830 | ₩28,830 | ₩28,722 | ₩28,736 | -0.33% | 1.7만 |
|---|
| 2025.12.30 | ₩28,736 | ₩28,816 | ₩28,736 | ₩28,763 | +0.09% | 1만 |
|---|
| 2025.12.29 | ₩28,803 | ₩28,803 | ₩28,709 | ₩28,749 | -0.19% | 1.6만 |
|---|
| 2025.12.26 | ₩28,776 | ₩28,803 | ₩28,736 | ₩28,789 | +0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩28,763 | ₩28,789 | ₩28,722 | ₩28,789 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩28,722 | ₩28,749 | ₩28,682 | ₩28,749 | +0.09% | 3.9만 |
|---|
| 2025.12.22 | ₩28,843 | ₩28,950 | ₩28,843 | ₩28,950 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩28,924 | ₩28,964 | ₩28,883 | ₩28,883 | -0.14% | 5.9만 |
|---|
| 2025.12.18 | ₩28,883 | ₩28,910 | ₩28,816 | ₩28,883 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩28,749 | ₩28,816 | ₩28,736 | ₩28,789 | +0.14% | 5만 |
|---|
| 2025.12.16 | ₩28,870 | ₩28,883 | ₩28,803 | ₩28,843 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩28,870 | ₩28,977 | ₩28,870 | ₩28,897 | +0.09% | 4.3만 |
|---|
| 2025.12.12 | ₩28,977 | ₩28,977 | ₩28,816 | ₩28,910 | -0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩28,883 | ₩28,977 | ₩28,843 | ₩28,924 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩28,669 | ₩28,803 | ₩28,669 | ₩28,763 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩28,736 | ₩28,736 | ₩28,682 | ₩28,722 | -0.05% | 2.5만 |
|---|
| 2025.12.08 | ₩28,722 | ₩28,776 | ₩28,669 | ₩28,682 | -0.14% | 2.4만 |
|---|
| 2025.12.05 | ₩28,950 | ₩28,977 | ₩28,722 | ₩28,763 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩28,924 | ₩28,977 | ₩28,897 | ₩28,964 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩28,816 | ₩28,950 | ₩28,816 | ₩28,870 | +0.19% | 11.3만 |
|---|
| 2025.12.02 | ₩28,857 | ₩28,870 | ₩28,763 | ₩28,870 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩28,776 | ₩28,857 | ₩28,776 | ₩28,789 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩28,749 | ₩28,910 | ₩28,749 | ₩28,883 | +0.47% | 1.1만 |
|---|
| 2025.11.26 | ₩28,682 | ₩28,870 | ₩28,682 | ₩28,830 | +0.51% | 9.6천 |
|---|
| 2025.11.25 | ₩28,575 | ₩28,722 | ₩28,575 | ₩28,722 | +0.52% | 2.7만 |
|---|
| 2025.11.24 | ₩28,454 | ₩28,575 | ₩28,454 | ₩28,535 | +0.28% | 4.1만 |
|---|
| 2025.11.21 | ₩28,347 | ₩28,508 | ₩28,347 | ₩28,481 | +0.47% | 1.9만 |
|---|
| 2025.11.20 | ₩28,642 | ₩28,642 | ₩28,347 | ₩28,360 | -0.98% | 3.3만 |
|---|
| 2025.11.19 | ₩28,602 | ₩28,602 | ₩28,494 | ₩28,561 | -0.14% | 2.5만 |
|---|
| 2025.11.18 | ₩28,454 | ₩28,602 | ₩28,454 | ₩28,561 | +0.38% | 2.1만 |
|---|
| 2025.11.17 | ₩28,722 | ₩28,722 | ₩28,548 | ₩28,575 | -0.51% | 7.8만 |
|---|
| 2025.11.14 | ₩28,669 | ₩28,749 | ₩28,628 | ₩28,696 | +0.09% | 4.7만 |
|---|
| 2025.11.13 | ₩28,749 | ₩28,830 | ₩28,642 | ₩28,655 | -0.33% | 5.7만 |
|---|
| 2025.11.12 | ₩28,857 | ₩28,897 | ₩28,803 | ₩28,830 | -0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩28,857 | ₩28,897 | ₩28,803 | ₩28,870 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩28,803 | ₩28,803 | ₩28,669 | ₩28,736 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩28,575 | ₩28,669 | ₩28,494 | ₩28,669 | +0.33% | 2만 |
|---|
| 2025.11.06 | ₩28,588 | ₩28,602 | ₩28,535 | ₩28,575 | -0.05% | 10.2만 |
|---|
| 2025.11.05 | ₩28,481 | ₩28,588 | ₩28,454 | ₩28,548 | +0.24% | 1.6만 |
|---|
| 2025.11.04 | ₩28,374 | ₩28,427 | ₩28,347 | ₩28,400 | +0.09% | 2.6만 |
|---|
| 2025.11.03 | ₩28,535 | ₩28,602 | ₩28,508 | ₩28,588 | +0.19% | 1.6만 |
|---|
| 2025.10.31 | ₩28,642 | ₩28,642 | ₩28,494 | ₩28,588 | -0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩28,481 | ₩28,615 | ₩28,481 | ₩28,535 | +0.19% | 2.2만 |
|---|
| 2025.10.29 | ₩28,655 | ₩28,709 | ₩28,575 | ₩28,602 | -0.19% | 2.7만 |
|---|
| 2025.10.28 | ₩28,602 | ₩28,709 | ₩28,602 | ₩28,642 | +0.14% | 1.7만 |
|---|
| 2025.10.27 | ₩28,615 | ₩28,682 | ₩28,602 | ₩28,655 | +0.14% | 16.5만 |
|---|
| 2025.10.24 | ₩28,575 | ₩28,615 | ₩28,548 | ₩28,561 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩28,535 | ₩28,588 | ₩28,467 | ₩28,561 | +0.09% | 3.3만 |
|---|
| 2025.10.22 | ₩28,454 | ₩28,494 | ₩28,427 | ₩28,481 | +0.09% | 4.6만 |
|---|
| 2025.10.21 | ₩28,441 | ₩28,521 | ₩28,427 | ₩28,454 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩28,427 | ₩28,548 | ₩28,427 | ₩28,521 | +0.33% | 6.8천 |
|---|
| 2025.10.17 | ₩28,333 | ₩28,427 | ₩28,293 | ₩28,400 | +0.24% | 7.8천 |
|---|
| 2025.10.16 | ₩28,333 | ₩28,454 | ₩28,320 | ₩28,333 | 0.00% | 2.2만 |
|---|
| 2025.10.15 | ₩28,266 | ₩28,374 | ₩28,266 | ₩28,333 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩28,119 | ₩28,266 | ₩28,119 | ₩28,213 | +0.33% | 6.1만 |
|---|
| 2025.10.13 | ₩28,119 | ₩28,253 | ₩28,119 | ₩28,213 | +0.33% | 3.9만 |
|---|
| 2025.10.10 | ₩28,266 | ₩28,280 | ₩28,038 | ₩28,065 | -0.71% | 2.2만 |
|---|