시장 데이터를 불러오는 중
전체 종목
VanEck Moody's Analytics IG Corporate Bond ETF 과거 주가
VanEck Moody's Analytics IG Corporate Bond ETF · MIG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Moody's Analytics IG Corporate Bond ETF · MIG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,103 | ₩27,119 | ₩27,099 | ₩27,119 | +0.06% | 1.7천 |
| 2026.10.08 | ₩27,113 | ₩27,133 | ₩27,113 | ₩27,133 | +0.07% | 500 |
| 2026.10.07 | ₩26,979 | ₩27,073 | ₩26,979 | ₩27,066 | +0.32% | 2.9만 |
| 2026.10.06 | ₩27,046 | ₩27,053 | ₩27,046 | ₩27,046 | 0.00% | 1천 |
| 2026.10.05 | ₩26,992 | ₩27,006 | ₩26,972 | ₩26,972 | -0.07% | 1.9천 |
| 2026.10.02 | ₩27,126 | ₩27,139 | ₩26,959 | ₩26,959 | -0.62% | 3.6천 |
| 2026.10.01 | ₩26,899 | ₩27,032 | ₩26,852 | ₩27,011 | +0.42% | 8.3천 |
| 2026.09.30 | ₩27,126 | ₩27,126 | ₩27,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,032 |
| -0.35% |
| 400 |
| 2026.09.29 | ₩27,113 | ₩27,113 | ₩27,019 | ₩27,053 | -0.22% | 2.3천 |
|---|
| 2026.09.28 | ₩27,153 | ₩27,166 | ₩27,073 | ₩27,079 | -0.27% | 1.1천 |
|---|
| 2026.09.25 | ₩27,233 | ₩27,240 | ₩27,180 | ₩27,240 | +0.02% | 3.5천 |
|---|
| 2026.09.24 | ₩27,407 | ₩27,407 | ₩27,220 | ₩27,233 | -0.63% | 7.9만 |
|---|
| 2026.09.23 | ₩27,568 | ₩27,568 | ₩27,367 | ₩27,367 | -0.73% | 200 |
|---|
| 2026.09.22 | ₩27,608 | ₩27,621 | ₩27,608 | ₩27,614 | +0.02% | 4.1천 |
|---|
| 2026.09.21 | ₩27,608 | ₩27,608 | ₩27,568 | ₩27,601 | -0.02% | 900 |
|---|
| 2026.09.18 | ₩27,581 | ₩27,581 | ₩27,514 | ₩27,514 | -0.24% | 600 |
|---|
| 2026.09.17 | ₩27,594 | ₩27,648 | ₩27,594 | ₩27,634 | +0.15% | 3.9천 |
|---|
| 2026.09.16 | ₩27,581 | ₩27,581 | ₩27,407 | ₩27,501 | -0.29% | 3.1만 |
|---|
| 2026.09.15 | ₩27,501 | ₩27,501 | ₩27,474 | ₩27,498 | -0.01% | 8.9천 |
|---|
| 2026.09.14 | ₩27,501 | ₩27,581 | ₩27,461 | ₩27,474 | -0.10% | 8.1천 |
|---|
| 2026.09.11 | ₩27,554 | ₩27,568 | ₩27,527 | ₩27,527 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩27,633 | ₩27,633 | ₩27,541 | ₩27,554 | -0.29% | 7.9천 |
|---|
| 2026.09.09 | ₩27,741 | ₩27,795 | ₩27,708 | ₩27,735 | -0.02% | 5.7천 |
|---|
| 2026.09.08 | ₩27,768 | ₩27,875 | ₩27,728 | ₩27,782 | +0.05% | 5.5만 |
|---|
| 2026.09.04 | ₩27,634 | ₩27,795 | ₩27,634 | ₩27,761 | +0.46% | 1.9만 |
|---|
| 2026.09.03 | ₩27,788 | ₩27,835 | ₩27,757 | ₩27,757 | -0.11% | 1.7천 |
|---|
| 2026.09.02 | ₩27,728 | ₩27,741 | ₩27,675 | ₩27,715 | -0.05% | 8.1천 |
|---|
| 2026.09.01 | ₩27,795 | ₩27,795 | ₩27,708 | ₩27,708 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩27,942 | ₩27,942 | ₩27,862 | ₩27,909 | -0.12% | 31.2만 |
|---|
| 2026.08.28 | ₩28,029 | ₩28,036 | ₩27,929 | ₩27,996 | -0.12% | 7.3천 |
|---|
| 2026.08.27 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,036 | ₩28,089 | ₩28,036 | ₩28,089 | +0.19% | 2만 |
|---|
| 2026.08.25 | ₩28,049 | ₩28,089 | ₩28,049 | ₩28,089 | +0.14% | 8.4천 |
|---|
| 2026.08.24 | ₩27,982 | ₩27,982 | ₩27,982 | ₩27,982 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩27,889 | ₩27,942 | ₩27,889 | ₩27,915 | +0.10% | 1.8만 |
|---|
| 2026.08.20 | ₩27,955 | ₩27,982 | ₩27,955 | ₩27,955 | 0.00% | 9.3천 |
|---|
| 2026.08.19 | ₩28,049 | ₩28,049 | ₩28,042 | ₩28,042 | -0.02% | 2.9천 |
|---|
| 2026.08.18 | ₩27,889 | ₩27,915 | ₩27,889 | ₩27,915 | +0.10% | 300 |
|---|
| 2026.08.17 | ₩27,902 | ₩27,915 | ₩27,848 | ₩27,902 | 0.00% | 9.3천 |
|---|
| 2026.08.14 | ₩27,955 | ₩27,969 | ₩27,955 | ₩27,969 | +0.05% | 2.3천 |
|---|
| 2026.08.13 | ₩28,076 | ₩28,129 | ₩28,056 | ₩28,056 | -0.07% | 1.1만 |
|---|
| 2026.08.12 | ₩27,982 | ₩27,982 | ₩27,982 | ₩27,982 | 0.00% | 2.7만 |
|---|
| 2026.08.11 | ₩27,935 | ₩28,049 | ₩27,935 | ₩27,935 | 0.00% | 7.6천 |
|---|
| 2026.08.10 | ₩27,955 | ₩28,009 | ₩27,955 | ₩27,962 | +0.02% | 6.3천 |
|---|
| 2026.08.07 | ₩28,017 | ₩28,017 | ₩28,017 | ₩28,017 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,022 | ₩28,116 | ₩28,022 | ₩28,076 | +0.19% | 7.7천 |
|---|
| 2026.08.05 | ₩28,116 | ₩28,143 | ₩28,096 | ₩28,129 | +0.05% | 9.9천 |
|---|
| 2026.08.04 | ₩28,076 | ₩28,089 | ₩28,062 | ₩28,089 | +0.05% | 1.1천 |
|---|
| 2026.08.03 | ₩27,929 | ₩27,962 | ₩27,929 | ₩27,959 | +0.11% | 1.1천 |
|---|
| 2026.07.31 | ₩27,929 | ₩27,979 | ₩27,929 | ₩27,979 | +0.18% | 6.5천 |
|---|
| 2026.07.30 | ₩28,009 | ₩28,089 | ₩28,009 | ₩28,056 | +0.17% | 2천 |
|---|
| 2026.07.29 | ₩28,029 | ₩28,036 | ₩27,979 | ₩27,979 | -0.18% | 1천 |
|---|
| 2026.07.28 | ₩28,062 | ₩28,091 | ₩28,062 | ₩28,091 | +0.10% | 200 |
|---|
| 2026.07.27 | ₩28,143 | ₩28,143 | ₩28,020 | ₩28,020 | -0.44% | 2.6천 |
|---|
| 2026.07.24 | ₩27,996 | ₩28,042 | ₩27,966 | ₩27,966 | -0.11% | 3.4천 |
|---|
| 2026.07.23 | ₩27,935 | ₩27,955 | ₩27,935 | ₩27,955 | +0.07% | 1.4천 |
|---|
| 2026.07.22 | ₩28,076 | ₩28,076 | ₩28,056 | ₩28,056 | -0.07% | 200 |
|---|
| 2026.07.21 | ₩28,076 | ₩28,109 | ₩28,076 | ₩28,100 | +0.09% | 1천 |
|---|
| 2026.07.20 | ₩28,223 | ₩28,223 | ₩28,169 | ₩28,169 | -0.19% | 1.6천 |
|---|
| 2026.07.17 | ₩28,250 | ₩28,254 | ₩28,250 | ₩28,254 | +0.01% | 300 |
|---|
| 2026.07.16 | ₩28,223 | ₩28,228 | ₩28,223 | ₩28,228 | +0.02% | 6.3천 |
|---|
| 2026.07.15 | ₩28,196 | ₩28,232 | ₩28,196 | ₩28,232 | +0.13% | 100 |
|---|
| 2026.07.14 | ₩28,136 | ₩28,169 | ₩28,136 | ₩28,169 | +0.12% | 500 |
|---|
| 2026.07.13 | ₩28,103 | ₩28,103 | ₩28,100 | ₩28,100 | -0.01% | 900 |
|---|
| 2026.07.10 | ₩28,210 | ₩28,210 | ₩28,183 | ₩28,196 | -0.05% | 3.6천 |
|---|
| 2026.07.09 | ₩28,103 | ₩28,303 | ₩28,103 | ₩28,256 | +0.55% | 1천 |
|---|
| 2026.07.08 | ₩28,248 | ₩28,256 | ₩28,169 | ₩28,250 | +0.00% | 2.5천 |
|---|
| 2026.07.07 | ₩28,357 | ₩28,357 | ₩28,236 | ₩28,256 | -0.35% | 4.4천 |
|---|
| 2026.07.06 | ₩28,383 | ₩28,490 | ₩28,383 | ₩28,450 | +0.24% | 6.9천 |
|---|
| 2026.07.02 | ₩28,464 | ₩28,477 | ₩28,390 | ₩28,457 | -0.02% | 8.8천 |
|---|
| 2026.07.01 | ₩28,363 | ₩28,424 | ₩28,363 | ₩28,390 | +0.09% | 2천 |
|---|
| 2026.06.30 | ₩28,638 | ₩28,638 | ₩28,565 | ₩28,565 | -0.25% | 1.5만 |
|---|
| 2026.06.29 | ₩28,651 | ₩28,651 | ₩28,618 | ₩28,618 | -0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩28,537 | ₩28,638 | ₩28,537 | ₩28,597 | +0.21% | 2.4천 |
|---|
| 2026.06.25 | ₩28,591 | ₩28,591 | ₩28,564 | ₩28,577 | -0.05% | 3.2천 |
|---|
| 2026.06.24 | ₩28,551 | ₩28,564 | ₩28,551 | ₩28,564 | +0.05% | 700 |
|---|
| 2026.06.23 | ₩28,504 | ₩28,504 | ₩28,437 | ₩28,464 | -0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩28,430 | ₩28,430 | ₩28,430 | ₩28,430 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩28,490 | ₩28,531 | ₩28,490 | ₩28,524 | +0.12% | 1.8천 |
|---|
| 2026.06.17 | ₩28,531 | ₩28,597 | ₩28,424 | ₩28,424 | -0.38% | 1.7천 |
|---|
| 2026.06.16 | ₩28,465 | ₩28,664 | ₩28,464 | ₩28,531 | +0.23% | 5.3천 |
|---|
| 2026.06.15 | ₩28,544 | ₩28,544 | ₩28,496 | ₩28,496 | -0.17% | 1.4천 |
|---|
| 2026.06.12 | ₩28,457 | ₩28,457 | ₩28,457 | ₩28,457 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩28,484 | ₩28,484 | ₩28,484 | ₩28,484 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩28,357 | ₩28,357 | ₩28,317 | ₩28,317 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩28,330 | ₩28,350 | ₩28,330 | ₩28,350 | +0.07% | 400 |
|---|
| 2026.06.08 | ₩28,317 | ₩28,357 | ₩28,310 | ₩28,317 | 0.00% | 3.6천 |
|---|
| 2026.06.05 | ₩28,343 | ₩28,343 | ₩28,303 | ₩28,317 | -0.09% | 1.8천 |
|---|
| 2026.06.04 | ₩28,477 | ₩28,477 | ₩28,424 | ₩28,444 | -0.12% | 3.7천 |
|---|
| 2026.06.03 | ₩28,437 | ₩28,437 | ₩28,404 | ₩28,404 | -0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩28,457 | ₩28,457 | ₩28,457 | ₩28,457 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩28,409 | ₩28,464 | ₩28,409 | ₩28,453 | +0.16% | 1.8천 |
|---|
| 2026.05.29 | ₩28,631 | ₩28,631 | ₩28,631 | ₩28,631 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩28,464 | ₩28,571 | ₩28,464 | ₩28,557 | +0.33% | 2.3천 |
|---|
| 2026.05.27 | ₩28,497 | ₩28,511 | ₩28,497 | ₩28,497 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩28,464 | ₩28,504 | ₩28,450 | ₩28,464 | 0.00% | 2천 |
|---|
| 2026.05.22 | ₩28,464 | ₩28,464 | ₩28,330 | ₩28,381 | -0.29% | 1.1천 |
|---|
| 2026.05.21 | ₩28,210 | ₩28,337 | ₩28,210 | ₩28,337 | +0.45% | 600 |
|---|
| 2026.05.20 | ₩28,116 | ₩28,323 | ₩28,116 | ₩28,317 | +0.71% | 7.9천 |
|---|
| 2026.05.19 | ₩28,116 | ₩28,143 | ₩28,116 | ₩28,143 | +0.10% | 200 |
|---|
| 2026.05.18 | ₩28,303 | ₩28,317 | ₩28,223 | ₩28,272 | -0.11% | 6.9천 |
|---|
| 2026.05.15 | ₩28,297 | ₩28,310 | ₩28,290 | ₩28,310 | +0.05% | 3.1천 |
|---|
| 2026.05.14 | ₩28,501 | ₩28,501 | ₩28,501 | ₩28,501 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,465 | ₩28,465 | ₩28,465 | ₩28,465 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩28,457 | ₩28,477 | ₩28,450 | ₩28,450 | -0.02% | 1천 |
|---|
| 2026.05.11 | ₩28,551 | ₩28,551 | ₩28,551 | ₩28,551 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,604 | ₩28,604 | ₩28,571 | ₩28,588 | -0.06% | 500 |
|---|
| 2026.05.07 | ₩28,492 | ₩28,492 | ₩28,492 | ₩28,492 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩28,624 | ₩28,638 | ₩28,584 | ₩28,609 | -0.05% | 1.2만 |
|---|
| 2026.05.05 | ₩28,474 | ₩28,474 | ₩28,474 | ₩28,474 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩28,417 | ₩28,424 | ₩28,337 | ₩28,424 | +0.02% | 8.1천 |
|---|
| 2026.05.01 | ₩28,490 | ₩28,544 | ₩28,477 | ₩28,477 | -0.05% | 2.3천 |
|---|
| 2026.04.30 | ₩28,517 | ₩28,521 | ₩28,517 | ₩28,521 | +0.01% | 3.6천 |
|---|
| 2026.04.29 | ₩28,497 | ₩28,497 | ₩28,497 | ₩28,497 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,557 | ₩28,618 | ₩28,557 | ₩28,618 | +0.21% | 1.8만 |
|---|
| 2026.04.27 | ₩28,704 | ₩28,704 | ₩28,638 | ₩28,638 | -0.23% | 400 |
|---|
| 2026.04.24 | ₩28,738 | ₩28,738 | ₩28,738 | ₩28,738 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩28,771 | ₩28,798 | ₩28,704 | ₩28,711 | -0.21% | 5.5천 |
|---|
| 2026.04.22 | ₩28,758 | ₩28,778 | ₩28,758 | ₩28,778 | +0.07% | 300 |
|---|
| 2026.04.21 | ₩28,751 | ₩28,771 | ₩28,725 | ₩28,725 | -0.09% | 3.4만 |
|---|
| 2026.04.20 | ₩28,785 | ₩28,791 | ₩28,758 | ₩28,791 | +0.02% | 2천 |
|---|
| 2026.04.17 | ₩28,811 | ₩28,818 | ₩28,799 | ₩28,818 | +0.02% | 700 |
|---|
| 2026.04.16 | ₩28,758 | ₩28,758 | ₩28,691 | ₩28,691 | -0.23% | 1.7만 |
|---|
| 2026.04.15 | ₩28,765 | ₩28,765 | ₩28,765 | ₩28,765 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩28,798 | ₩28,811 | ₩28,785 | ₩28,785 | -0.05% | 900 |
|---|
| 2026.04.13 | ₩28,664 | ₩28,725 | ₩28,624 | ₩28,725 | +0.21% | 3.5천 |
|---|
| 2026.04.10 | ₩28,650 | ₩28,650 | ₩28,618 | ₩28,618 | -0.11% | 1.1천 |
|---|
| 2026.04.09 | ₩28,624 | ₩28,731 | ₩28,624 | ₩28,671 | +0.16% | 4.1천 |
|---|
| 2026.04.08 | ₩28,718 | ₩28,718 | ₩28,624 | ₩28,644 | -0.26% | 4.2천 |
|---|
| 2026.04.07 | ₩28,437 | ₩28,564 | ₩28,437 | ₩28,564 | +0.45% | 4.7천 |
|---|
| 2026.04.06 | ₩28,477 | ₩28,584 | ₩28,477 | ₩28,511 | +0.12% | 1.8만 |
|---|
| 2026.04.02 | ₩28,450 | ₩28,544 | ₩28,450 | ₩28,517 | +0.24% | 4.5천 |
|---|
| 2026.04.01 | ₩28,410 | ₩28,624 | ₩28,410 | ₩28,441 | +0.11% | 6천 |
|---|
| 2026.03.31 | ₩28,497 | ₩28,584 | ₩28,464 | ₩28,571 | +0.26% | 1.7천 |
|---|
| 2026.03.30 | ₩28,397 | ₩28,450 | ₩28,397 | ₩28,410 | +0.05% | 2.1만 |
|---|
| 2026.03.27 | ₩28,323 | ₩28,323 | ₩28,303 | ₩28,303 | -0.07% | 1.8천 |
|---|
| 2026.03.26 | ₩28,343 | ₩28,370 | ₩28,317 | ₩28,326 | -0.06% | 1.1천 |
|---|
| 2026.03.25 | ₩28,531 | ₩28,531 | ₩28,511 | ₩28,511 | -0.07% | 1천 |
|---|
| 2026.03.24 | ₩28,330 | ₩28,464 | ₩28,330 | ₩28,437 | +0.38% | 9.5천 |
|---|
| 2026.03.23 | ₩28,357 | ₩28,496 | ₩28,357 | ₩28,496 | +0.49% | 100 |
|---|
| 2026.03.20 | ₩28,464 | ₩28,464 | ₩28,327 | ₩28,327 | -0.48% | 5.1천 |
|---|
| 2026.03.19 | ₩28,490 | ₩28,651 | ₩28,490 | ₩28,591 | +0.35% | 3.9천 |
|---|
| 2026.03.18 | ₩28,604 | ₩28,604 | ₩28,537 | ₩28,537 | -0.23% | 4.7천 |
|---|
| 2026.03.17 | ₩28,597 | ₩28,631 | ₩28,571 | ₩28,631 | +0.12% | 1.6천 |
|---|
| 2026.03.16 | ₩28,544 | ₩28,584 | ₩28,504 | ₩28,524 | -0.07% | 1.6천 |
|---|
| 2026.03.13 | ₩28,430 | ₩28,430 | ₩28,404 | ₩28,404 | -0.09% | 1.1천 |
|---|
| 2026.03.12 | ₩28,544 | ₩28,571 | ₩28,462 | ₩28,462 | -0.29% | 1만 |
|---|
| 2026.03.11 | ₩28,678 | ₩28,678 | ₩28,597 | ₩28,640 | -0.13% | 3.1천 |
|---|
| 2026.03.10 | ₩28,932 | ₩28,932 | ₩28,825 | ₩28,825 | -0.37% | 3.2천 |
|---|
| 2026.03.09 | ₩28,852 | ₩28,945 | ₩28,745 | ₩28,945 | +0.32% | 1.7천 |
|---|
| 2026.03.06 | ₩28,825 | ₩28,838 | ₩28,825 | ₩28,838 | +0.05% | 100 |
|---|
| 2026.03.05 | ₩28,905 | ₩28,932 | ₩28,878 | ₩28,885 | -0.07% | 2.3천 |
|---|
| 2026.03.04 | ₩29,011 | ₩29,025 | ₩28,972 | ₩29,005 | -0.02% | 9.8천 |
|---|
| 2026.03.03 | ₩28,918 | ₩28,985 | ₩28,892 | ₩28,985 | +0.23% | 2.4천 |
|---|
| 2026.03.02 | ₩28,979 | ₩29,012 | ₩28,972 | ₩28,992 | +0.05% | 2.1천 |
|---|
| 2026.02.27 | ₩29,202 | ₩29,225 | ₩29,202 | ₩29,225 | +0.08% | 1.2천 |
|---|
| 2026.02.26 | ₩29,293 | ₩29,293 | ₩29,119 | ₩29,167 | -0.43% | 3천 |
|---|
| 2026.02.25 | ₩29,179 | ₩29,213 | ₩29,166 | ₩29,166 | -0.05% | 5.7천 |
|---|
| 2026.02.24 | ₩29,173 | ₩29,173 | ₩29,146 | ₩29,159 | -0.05% | 5천 |
|---|
| 2026.02.23 | ₩29,199 | ₩29,199 | ₩29,173 | ₩29,173 | -0.09% | 6.4천 |
|---|
| 2026.02.20 | ₩29,186 | ₩29,186 | ₩29,186 | ₩29,186 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,159 | ₩29,186 | ₩29,106 | ₩29,159 | 0.00% | 4.5천 |
|---|
| 2026.02.18 | ₩29,173 | ₩29,213 | ₩29,146 | ₩29,146 | -0.09% | 800 |
|---|
| 2026.02.17 | ₩29,167 | ₩29,179 | ₩29,153 | ₩29,179 | +0.04% | 1.9천 |
|---|
| 2026.02.13 | ₩29,132 | ₩29,186 | ₩29,132 | ₩29,146 | +0.05% | 5.3천 |
|---|
| 2026.02.12 | ₩29,079 | ₩29,079 | ₩29,025 | ₩29,072 | -0.02% | 1만 |
|---|
| 2026.02.11 | ₩28,985 | ₩28,985 | ₩28,932 | ₩28,957 | -0.10% | 800 |
|---|
| 2026.02.10 | ₩29,066 | ₩29,066 | ₩28,972 | ₩28,972 | -0.32% | 6.2천 |
|---|
| 2026.02.09 | ₩28,945 | ₩28,972 | ₩28,945 | ₩28,945 | 0.00% | 900 |
|---|
| 2026.02.06 | ₩28,878 | ₩28,924 | ₩28,878 | ₩28,924 | +0.16% | 1.2천 |
|---|
| 2026.02.05 | ₩28,905 | ₩28,932 | ₩28,898 | ₩28,932 | +0.09% | 600 |
|---|
| 2026.02.04 | ₩28,818 | ₩28,838 | ₩28,818 | ₩28,824 | +0.02% | 5.5천 |
|---|
| 2026.02.03 | ₩28,838 | ₩28,865 | ₩28,828 | ₩28,865 | +0.09% | 1.3천 |
|---|
| 2026.02.02 | ₩28,918 | ₩28,918 | ₩28,878 | ₩28,878 | -0.14% | 1.7천 |
|---|
| 2026.01.30 | ₩28,985 | ₩29,005 | ₩28,945 | ₩29,005 | +0.07% | 3.7천 |
|---|
| 2026.01.29 | ₩28,905 | ₩28,972 | ₩28,905 | ₩28,959 | +0.19% | 800 |
|---|
| 2026.01.28 | ₩28,918 | ₩28,959 | ₩28,798 | ₩28,939 | +0.07% | 1.6만 |
|---|
| 2026.01.27 | ₩29,012 | ₩29,012 | ₩28,985 | ₩28,999 | -0.05% | 1.7천 |
|---|
| 2026.01.26 | ₩29,012 | ₩29,012 | ₩28,985 | ₩28,985 | -0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩28,999 | ₩29,005 | ₩28,878 | ₩28,965 | -0.12% | 2.9만 |
|---|
| 2026.01.22 | ₩28,865 | ₩28,985 | ₩28,865 | ₩28,945 | +0.28% | 1.8만 |
|---|
| 2026.01.21 | ₩28,811 | ₩28,905 | ₩28,811 | ₩28,905 | +0.32% | 9.3천 |
|---|
| 2026.01.20 | ₩28,758 | ₩28,852 | ₩28,758 | ₩28,798 | +0.14% | 500 |
|---|
| 2026.01.16 | ₩28,932 | ₩28,939 | ₩28,932 | ₩28,939 | +0.02% | 100 |
|---|
| 2026.01.15 | ₩28,959 | ₩28,965 | ₩28,959 | ₩28,965 | +0.02% | 200 |
|---|
| 2026.01.14 | ₩28,945 | ₩28,992 | ₩28,945 | ₩28,992 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩28,918 | ₩28,949 | ₩28,905 | ₩28,939 | +0.07% | 2천 |
|---|
| 2026.01.12 | ₩28,905 | ₩28,959 | ₩28,865 | ₩28,898 | -0.02% | 1.7천 |
|---|
| 2026.01.09 | ₩28,838 | ₩28,935 | ₩28,838 | ₩28,925 | +0.30% | 1.4천 |
|---|
| 2026.01.08 | ₩28,865 | ₩28,892 | ₩28,825 | ₩28,872 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩28,892 | ₩28,932 | ₩28,892 | ₩28,912 | +0.07% | 6.6천 |
|---|
| 2026.01.06 | ₩28,852 | ₩28,983 | ₩28,838 | ₩28,932 | +0.28% | 1.2만 |
|---|
| 2026.01.05 | ₩28,858 | ₩28,865 | ₩28,504 | ₩28,845 | -0.05% | 2.8만 |
|---|
| 2026.01.02 | ₩28,838 | ₩28,848 | ₩28,678 | ₩28,838 | 0.00% | 9.4천 |
|---|
| 2025.12.31 | ₩29,052 | ₩29,052 | ₩28,825 | ₩28,858 | -0.67% | 6.1천 |
|---|
| 2025.12.30 | ₩28,918 | ₩28,972 | ₩28,905 | ₩28,932 | +0.05% | 700 |
|---|
| 2025.12.29 | ₩28,878 | ₩28,945 | ₩28,878 | ₩28,941 | +0.22% | 1.1천 |
|---|
| 2025.12.26 | ₩29,012 | ₩29,032 | ₩29,012 | ₩29,032 | +0.07% | 3천 |
|---|
| 2025.12.24 | ₩28,945 | ₩29,025 | ₩28,945 | ₩29,025 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩28,852 | ₩28,945 | ₩28,852 | ₩28,925 | +0.25% | 700 |
|---|
| 2025.12.22 | ₩28,892 | ₩28,912 | ₩28,892 | ₩28,912 | +0.07% | 4.4천 |
|---|
| 2025.12.19 | ₩28,965 | ₩28,965 | ₩28,939 | ₩28,939 | -0.09% | 400 |
|---|
| 2025.12.18 | ₩28,992 | ₩28,997 | ₩28,959 | ₩28,959 | -0.12% | 1.1천 |
|---|
| 2025.12.17 | ₩28,892 | ₩28,893 | ₩28,865 | ₩28,893 | +0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩28,865 | ₩28,905 | ₩28,861 | ₩28,905 | +0.14% | 200 |
|---|
| 2025.12.15 | ₩28,918 | ₩28,918 | ₩28,825 | ₩28,852 | -0.23% | 3.9천 |
|---|
| 2025.12.12 | ₩28,985 | ₩28,985 | ₩28,825 | ₩28,845 | -0.48% | 2.4천 |
|---|
| 2025.12.11 | ₩29,025 | ₩29,025 | ₩28,918 | ₩28,918 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩28,972 | ₩29,012 | ₩28,939 | ₩28,997 | +0.09% | 1.4만 |
|---|
| 2025.12.09 | ₩28,878 | ₩28,892 | ₩28,878 | ₩28,892 | +0.05% | 500 |
|---|
| 2025.12.08 | ₩28,897 | ₩28,918 | ₩28,878 | ₩28,900 | +0.01% | 4.1천 |
|---|
| 2025.12.05 | ₩28,999 | ₩28,999 | ₩28,939 | ₩28,939 | -0.21% | 700 |
|---|
| 2025.12.04 | ₩28,945 | ₩28,999 | ₩28,932 | ₩28,965 | +0.07% | 2.2천 |
|---|
| 2025.12.03 | ₩29,086 | ₩29,086 | ₩29,086 | ₩29,086 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩28,918 | ₩28,979 | ₩28,918 | ₩28,959 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩28,932 | ₩28,957 | ₩28,865 | ₩28,925 | -0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩29,079 | ₩29,199 | ₩29,072 | ₩29,124 | +0.16% | 2천 |
|---|
| 2025.11.26 | ₩29,199 | ₩29,213 | ₩29,199 | ₩29,213 | +0.05% | 200 |
|---|
| 2025.11.25 | ₩29,146 | ₩29,153 | ₩29,134 | ₩29,153 | +0.02% | 700 |
|---|
| 2025.11.24 | ₩29,066 | ₩29,092 | ₩29,025 | ₩29,072 | +0.02% | 8.9천 |
|---|
| 2025.11.21 | ₩28,972 | ₩28,996 | ₩28,932 | ₩28,959 | -0.05% | 6.8천 |
|---|
| 2025.11.20 | ₩28,918 | ₩28,918 | ₩28,838 | ₩28,912 | -0.02% | 3.5천 |
|---|
| 2025.11.19 | ₩28,893 | ₩28,898 | ₩28,893 | ₩28,898 | +0.02% | 200 |
|---|
| 2025.11.18 | ₩28,906 | ₩28,906 | ₩28,852 | ₩28,898 | -0.03% | 6.1천 |
|---|
| 2025.11.17 | ₩28,852 | ₩28,892 | ₩28,852 | ₩28,869 | +0.06% | 1.6만 |
|---|
| 2025.11.14 | ₩28,878 | ₩28,878 | ₩28,878 | ₩28,878 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩28,932 | ₩28,932 | ₩28,932 | ₩28,932 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩28,985 | ₩28,985 | ₩28,985 | ₩28,985 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,999 | ₩29,066 | ₩28,999 | ₩29,032 | +0.12% | 3.4만 |
|---|
| 2025.11.10 | ₩28,985 | ₩28,985 | ₩28,932 | ₩28,952 | -0.12% | 5.1만 |
|---|
| 2025.11.07 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩28,959 | ₩28,999 | ₩28,959 | ₩28,999 | +0.14% | 9.1천 |
|---|
| 2025.11.05 | ₩28,972 | ₩28,972 | ₩28,889 | ₩28,892 | -0.28% | 1.1천 |
|---|
| 2025.11.04 | ₩28,959 | ₩28,960 | ₩28,952 | ₩28,952 | -0.02% | 900 |
|---|
| 2025.11.03 | ₩28,945 | ₩29,079 | ₩28,865 | ₩28,885 | -0.21% | 1.7만 |
|---|
| 2025.10.31 | ₩29,146 | ₩29,213 | ₩29,107 | ₩29,107 | -0.13% | 3.1천 |
|---|
| 2025.10.30 | ₩29,203 | ₩29,203 | ₩29,193 | ₩29,193 | -0.04% | 1천 |
|---|
| 2025.10.29 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩29,440 | ₩29,467 | ₩29,373 | ₩29,433 | -0.02% | 8.6천 |
|---|
| 2025.10.27 | ₩29,387 | ₩29,547 | ₩29,387 | ₩29,487 | +0.34% | 3.6천 |
|---|
| 2025.10.24 | ₩29,365 | ₩29,404 | ₩29,365 | ₩29,387 | +0.07% | 900 |
|---|
| 2025.10.23 | ₩29,373 | ₩29,387 | ₩29,353 | ₩29,353 | -0.07% | 1.4천 |
|---|
| 2025.10.22 | ₩29,360 | ₩29,520 | ₩29,330 | ₩29,387 | +0.09% | 7.5천 |
|---|
| 2025.10.21 | ₩29,400 | ₩29,400 | ₩29,347 | ₩29,367 | -0.11% | 5.7천 |
|---|
| 2025.10.20 | ₩29,333 | ₩29,347 | ₩29,333 | ₩29,347 | +0.05% | 2.2천 |
|---|
| 2025.10.17 | ₩29,320 | ₩29,320 | ₩29,286 | ₩29,286 | -0.11% | 1천 |
|---|
| 2025.10.16 | ₩29,246 | ₩29,313 | ₩29,246 | ₩29,313 | +0.23% | 400 |
|---|
| 2025.10.15 | ₩29,221 | ₩29,233 | ₩29,221 | ₩29,233 | +0.04% | 700 |
|---|
| 2025.10.14 | ₩29,233 | ₩29,233 | ₩29,233 | ₩29,233 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,146 | ₩29,179 | ₩29,146 | ₩29,179 | +0.11% | 5.7천 |
|---|
| 2025.10.10 | ₩29,102 | ₩29,146 | ₩29,080 | ₩29,111 | +0.03% | 2만 |
|---|