시장 데이터를 불러오는 중
전체 종목
iShares Disciplined Volatility Equity Active ETF 과거 주가
iShares Disciplined Volatility Equity Active ETF · BDVL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Disciplined Volatility Equity Active ETF · BDVL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,217 | ₩35,401 | ₩35,217 | ₩35,364 | +0.42% | 19.4만 |
| 2026.10.08 | ₩35,097 | ₩35,257 | ₩35,097 | ₩35,217 | +0.34% | 19.1만 |
| 2026.10.07 | ₩35,111 | ₩35,311 | ₩35,111 | ₩35,213 | +0.29% | 35.8만 |
| 2026.10.06 | ₩35,284 | ₩35,364 | ₩35,217 | ₩35,311 | +0.08% | 27.5만 |
| 2026.10.05 | ₩35,124 | ₩35,324 | ₩35,044 | ₩35,271 | +0.42% | 33.4만 |
| 2026.10.02 | ₩35,084 | ₩35,097 | ₩34,937 | ₩35,013 | -0.20% | 63.8만 |
| 2026.10.01 | ₩34,857 | ₩34,964 | ₩34,724 | ₩34,904 | +0.13% | 21.5만 |
| 2026.09.30 | ₩34,924 | ₩35,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,830 |
| -0.27% |
| 30.7만 |
| 2026.09.29 | ₩34,897 | ₩34,951 | ₩34,750 | ₩34,931 | +0.10% | 25.1만 |
|---|
| 2026.09.28 | ₩34,951 | ₩35,044 | ₩34,857 | ₩34,937 | -0.04% | 20.2만 |
|---|
| 2026.09.25 | ₩35,097 | ₩35,244 | ₩35,051 | ₩35,180 | +0.24% | 22.6만 |
|---|
| 2026.09.24 | ₩34,937 | ₩35,204 | ₩34,937 | ₩35,099 | +0.46% | 17.8만 |
|---|
| 2026.09.23 | ₩35,191 | ₩35,217 | ₩35,071 | ₩35,099 | -0.26% | 23만 |
|---|
| 2026.09.22 | ₩35,364 | ₩35,397 | ₩35,244 | ₩35,336 | -0.08% | 31.2만 |
|---|
| 2026.09.21 | ₩35,297 | ₩35,431 | ₩35,219 | ₩35,388 | +0.26% | 15.6만 |
|---|
| 2026.09.18 | ₩35,071 | ₩35,151 | ₩34,964 | ₩35,103 | +0.09% | 18.2만 |
|---|
| 2026.09.17 | ₩35,284 | ₩35,284 | ₩35,137 | ₩35,164 | -0.34% | 17.8만 |
|---|
| 2026.09.16 | ₩35,165 | ₩35,217 | ₩34,797 | ₩34,937 | -0.65% | 28.9만 |
|---|
| 2026.09.15 | ₩35,284 | ₩35,284 | ₩35,064 | ₩35,108 | -0.50% | 20.5만 |
|---|
| 2026.09.14 | ₩35,137 | ₩35,391 | ₩35,137 | ₩35,291 | +0.44% | 18.1만 |
|---|
| 2026.09.11 | ₩35,324 | ₩35,404 | ₩35,271 | ₩35,341 | +0.05% | 22.3만 |
|---|
| 2026.09.10 | ₩35,084 | ₩35,104 | ₩34,924 | ₩34,975 | -0.31% | 19.4만 |
|---|
| 2026.09.09 | ₩35,311 | ₩35,311 | ₩35,164 | ₩35,197 | -0.32% | 20.7만 |
|---|
| 2026.09.08 | ₩35,684 | ₩35,684 | ₩35,391 | ₩35,437 | -0.69% | 16.9만 |
|---|
| 2026.09.04 | ₩35,817 | ₩35,884 | ₩35,711 | ₩35,747 | -0.20% | 47.8만 |
|---|
| 2026.09.03 | ₩35,711 | ₩35,951 | ₩35,651 | ₩35,831 | +0.34% | 15.9만 |
|---|
| 2026.09.02 | ₩35,497 | ₩35,617 | ₩35,464 | ₩35,576 | +0.22% | 21.6만 |
|---|
| 2026.09.01 | ₩35,497 | ₩35,657 | ₩35,451 | ₩35,516 | +0.05% | 17.1만 |
|---|
| 2026.08.31 | ₩35,644 | ₩35,657 | ₩35,537 | ₩35,617 | -0.07% | 15.9만 |
|---|
| 2026.08.28 | ₩35,791 | ₩35,884 | ₩35,657 | ₩35,716 | -0.21% | 17.6만 |
|---|
| 2026.08.27 | ₩35,711 | ₩35,817 | ₩35,657 | ₩35,763 | +0.15% | 15.9만 |
|---|
| 2026.08.26 | ₩35,671 | ₩35,764 | ₩35,577 | ₩35,671 | 0.00% | 37.7만 |
|---|
| 2026.08.25 | ₩35,657 | ₩35,724 | ₩35,617 | ₩35,671 | +0.04% | 13.1만 |
|---|
| 2026.08.24 | ₩35,471 | ₩35,564 | ₩35,384 | ₩35,521 | +0.14% | 16.7만 |
|---|
| 2026.08.21 | ₩35,524 | ₩35,577 | ₩35,465 | ₩35,524 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩35,511 | ₩35,636 | ₩35,351 | ₩35,391 | -0.34% | 17.4만 |
|---|
| 2026.08.19 | ₩35,831 | ₩35,844 | ₩35,497 | ₩35,524 | -0.86% | 98.5만 |
|---|
| 2026.08.18 | ₩35,671 | ₩35,797 | ₩35,639 | ₩35,639 | -0.09% | 13.2만 |
|---|
| 2026.08.17 | ₩35,991 | ₩36,031 | ₩35,831 | ₩35,849 | -0.39% | 18.5만 |
|---|
| 2026.08.14 | ₩35,924 | ₩35,991 | ₩35,911 | ₩35,931 | +0.02% | 15.6만 |
|---|
| 2026.08.13 | ₩35,817 | ₩36,004 | ₩35,817 | ₩35,964 | +0.41% | 14만 |
|---|
| 2026.08.12 | ₩35,937 | ₩35,937 | ₩35,791 | ₩35,824 | -0.32% | 13.9만 |
|---|
| 2026.08.11 | ₩35,817 | ₩35,911 | ₩35,751 | ₩35,757 | -0.17% | 16.6만 |
|---|
| 2026.08.10 | ₩35,804 | ₩35,884 | ₩35,777 | ₩35,791 | -0.04% | 18.4만 |
|---|
| 2026.08.07 | ₩35,844 | ₩35,911 | ₩35,796 | ₩35,871 | +0.07% | 11.2만 |
|---|
| 2026.08.06 | ₩35,657 | ₩35,724 | ₩35,617 | ₩35,691 | +0.09% | 17.2만 |
|---|
| 2026.08.05 | ₩35,724 | ₩35,751 | ₩35,537 | ₩35,611 | -0.32% | 17.2만 |
|---|
| 2026.08.04 | ₩35,284 | ₩35,671 | ₩35,284 | ₩35,612 | +0.93% | 46.5만 |
|---|
| 2026.08.03 | ₩35,137 | ₩35,191 | ₩34,991 | ₩35,161 | +0.07% | 43만 |
|---|
| 2026.07.31 | ₩34,897 | ₩35,057 | ₩34,764 | ₩34,991 | +0.27% | 15만 |
|---|
| 2026.07.30 | ₩34,871 | ₩34,977 | ₩34,684 | ₩34,941 | +0.20% | 21.9만 |
|---|
| 2026.07.29 | ₩34,777 | ₩35,004 | ₩34,630 | ₩34,670 | -0.31% | 13.2만 |
|---|
| 2026.07.28 | ₩34,657 | ₩34,964 | ₩34,657 | ₩34,857 | +0.58% | 20.5만 |
|---|
| 2026.07.27 | ₩34,764 | ₩34,804 | ₩34,622 | ₩34,737 | -0.08% | 19만 |
|---|
| 2026.07.24 | ₩34,337 | ₩34,644 | ₩34,337 | ₩34,524 | +0.54% | 16.7만 |
|---|
| 2026.07.23 | ₩34,444 | ₩34,444 | ₩34,257 | ₩34,337 | -0.31% | 19.7만 |
|---|
| 2026.07.22 | ₩34,644 | ₩34,737 | ₩34,564 | ₩34,604 | -0.12% | 18.8만 |
|---|
| 2026.07.21 | ₩34,644 | ₩34,724 | ₩34,560 | ₩34,697 | +0.15% | 17.6만 |
|---|
| 2026.07.20 | ₩34,590 | ₩34,604 | ₩34,404 | ₩34,430 | -0.46% | 15.2만 |
|---|
| 2026.07.17 | ₩34,310 | ₩34,630 | ₩34,310 | ₩34,484 | +0.51% | 17.8만 |
|---|
| 2026.07.16 | ₩34,524 | ₩34,750 | ₩34,524 | ₩34,681 | +0.46% | 14.6만 |
|---|
| 2026.07.15 | ₩34,724 | ₩34,737 | ₩34,497 | ₩34,644 | -0.23% | 79.4만 |
|---|
| 2026.07.14 | ₩34,817 | ₩34,871 | ₩34,697 | ₩34,744 | -0.21% | 14.4만 |
|---|
| 2026.07.13 | ₩34,724 | ₩34,897 | ₩34,710 | ₩34,744 | +0.06% | 16.6만 |
|---|
| 2026.07.10 | ₩34,804 | ₩34,964 | ₩34,710 | ₩34,964 | +0.46% | 23.2만 |
|---|
| 2026.07.09 | ₩34,737 | ₩34,884 | ₩34,737 | ₩34,817 | +0.23% | 19.4만 |
|---|
| 2026.07.08 | ₩34,685 | ₩34,750 | ₩34,556 | ₩34,697 | +0.03% | 15만 |
|---|
| 2026.07.07 | ₩34,830 | ₩34,941 | ₩34,764 | ₩34,804 | -0.08% | 23.6만 |
|---|
| 2026.07.06 | ₩34,977 | ₩35,004 | ₩34,860 | ₩34,951 | -0.08% | 18.5만 |
|---|
| 2026.07.02 | ₩34,830 | ₩34,911 | ₩34,644 | ₩34,760 | -0.20% | 15.9만 |
|---|
| 2026.07.01 | ₩34,457 | ₩34,741 | ₩34,457 | ₩34,550 | +0.27% | 16.1만 |
|---|
| 2026.06.30 | ₩34,430 | ₩34,710 | ₩34,430 | ₩34,644 | +0.62% | 16.2만 |
|---|
| 2026.06.29 | ₩34,537 | ₩34,564 | ₩34,337 | ₩34,485 | -0.15% | 17만 |
|---|
| 2026.06.26 | ₩34,137 | ₩34,444 | ₩34,137 | ₩34,297 | +0.47% | 18.3만 |
|---|
| 2026.06.25 | ₩34,617 | ₩34,617 | ₩34,310 | ₩34,350 | -0.77% | 15.4만 |
|---|
| 2026.06.24 | ₩34,230 | ₩34,488 | ₩34,230 | ₩34,304 | +0.21% | 22.1만 |
|---|
| 2026.06.23 | ₩34,244 | ₩34,470 | ₩34,224 | ₩34,346 | +0.30% | 18.9만 |
|---|
| 2026.06.22 | ₩34,790 | ₩34,830 | ₩34,630 | ₩34,684 | -0.31% | 24.1만 |
|---|
| 2026.06.18 | ₩34,737 | ₩34,860 | ₩34,577 | ₩34,644 | -0.27% | 26.1만 |
|---|
| 2026.06.17 | ₩34,871 | ₩34,871 | ₩34,337 | ₩34,417 | -1.30% | 322.1만 |
|---|
| 2026.06.16 | ₩34,777 | ₩34,937 | ₩34,697 | ₩34,721 | -0.16% | 16.3만 |
|---|
| 2026.06.15 | ₩34,951 | ₩34,951 | ₩34,804 | ₩34,838 | -0.32% | 19.5만 |
|---|
| 2026.06.12 | ₩34,737 | ₩34,951 | ₩34,657 | ₩34,877 | +0.40% | 20.2만 |
|---|
| 2026.06.11 | ₩34,217 | ₩34,804 | ₩34,217 | ₩34,670 | +1.33% | 19.2만 |
|---|
| 2026.06.10 | ₩34,434 | ₩34,485 | ₩34,124 | ₩34,160 | -0.80% | 15.3만 |
|---|
| 2026.06.09 | ₩34,404 | ₩34,577 | ₩33,866 | ₩34,352 | -0.15% | 17.5만 |
|---|
| 2026.06.08 | ₩34,390 | ₩34,444 | ₩34,177 | ₩34,284 | -0.31% | 22.5만 |
|---|
| 2026.06.05 | ₩34,564 | ₩34,604 | ₩34,190 | ₩34,240 | -0.94% | 19만 |
|---|
| 2026.06.04 | ₩34,604 | ₩34,804 | ₩34,604 | ₩34,768 | +0.47% | 15.1만 |
|---|
| 2026.06.03 | ₩34,737 | ₩34,750 | ₩34,617 | ₩34,636 | -0.29% | 17.5만 |
|---|
| 2026.06.02 | ₩34,630 | ₩34,817 | ₩34,630 | ₩34,789 | +0.46% | 18.1만 |
|---|
| 2026.06.01 | ₩34,657 | ₩34,817 | ₩34,590 | ₩34,705 | +0.14% | 16.3만 |
|---|
| 2026.05.29 | ₩34,897 | ₩34,897 | ₩34,736 | ₩34,804 | -0.27% | 22.6만 |
|---|
| 2026.05.28 | ₩34,764 | ₩34,884 | ₩34,717 | ₩34,806 | +0.12% | 16.9만 |
|---|
| 2026.05.27 | ₩34,911 | ₩34,964 | ₩34,804 | ₩34,817 | -0.27% | 22.5만 |
|---|
| 2026.05.26 | ₩34,964 | ₩35,084 | ₩34,897 | ₩34,968 | +0.01% | 26만 |
|---|
| 2026.05.22 | ₩34,830 | ₩35,017 | ₩34,804 | ₩34,904 | +0.21% | 24.1만 |
|---|
| 2026.05.21 | ₩34,577 | ₩34,897 | ₩34,510 | ₩34,788 | +0.61% | 26만 |
|---|
| 2026.05.20 | ₩34,630 | ₩34,844 | ₩34,577 | ₩34,764 | +0.39% | 111.6만 |
|---|
| 2026.05.19 | ₩34,457 | ₩34,704 | ₩34,457 | ₩34,529 | +0.21% | 22.3만 |
|---|
| 2026.05.18 | ₩34,484 | ₩34,608 | ₩34,397 | ₩34,568 | +0.24% | 25.5만 |
|---|
| 2026.05.15 | ₩34,564 | ₩34,564 | ₩34,404 | ₩34,430 | -0.39% | 28.8만 |
|---|
| 2026.05.14 | ₩34,670 | ₩34,857 | ₩34,670 | ₩34,765 | +0.27% | 22.7만 |
|---|
| 2026.05.13 | ₩34,670 | ₩34,804 | ₩34,564 | ₩34,777 | +0.31% | 28.5만 |
|---|
| 2026.05.12 | ₩34,484 | ₩34,644 | ₩34,404 | ₩34,606 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩34,750 | ₩34,844 | ₩34,670 | ₩34,750 | 0.00% | 33만 |
|---|
| 2026.05.08 | ₩34,804 | ₩34,924 | ₩34,684 | ₩34,764 | -0.11% | 15.6만 |
|---|
| 2026.05.07 | ₩34,937 | ₩34,937 | ₩34,644 | ₩34,686 | -0.72% | 18.1만 |
|---|
| 2026.05.06 | ₩34,884 | ₩35,017 | ₩34,837 | ₩34,957 | +0.21% | 26.4만 |
|---|
| 2026.05.05 | ₩34,524 | ₩34,704 | ₩34,484 | ₩34,596 | +0.21% | 27.4만 |
|---|
| 2026.05.04 | ₩34,350 | ₩34,524 | ₩34,257 | ₩34,322 | -0.08% | 19.8만 |
|---|
| 2026.05.01 | ₩34,553 | ₩34,617 | ₩34,377 | ₩34,406 | -0.42% | 27.7만 |
|---|
| 2026.04.30 | ₩34,270 | ₩34,604 | ₩34,204 | ₩34,537 | +0.78% | 24.8만 |
|---|
| 2026.04.29 | ₩34,257 | ₩34,257 | ₩34,057 | ₩34,150 | -0.31% | 18.1만 |
|---|
| 2026.04.28 | ₩34,110 | ₩34,184 | ₩34,084 | ₩34,136 | +0.07% | 22.8만 |
|---|
| 2026.04.27 | ₩34,270 | ₩34,377 | ₩34,190 | ₩34,230 | -0.12% | 19.8만 |
|---|
| 2026.04.24 | ₩34,430 | ₩34,430 | ₩34,230 | ₩34,324 | -0.31% | 24.4만 |
|---|
| 2026.04.23 | ₩34,124 | ₩34,390 | ₩34,057 | ₩34,337 | +0.63% | 26.4만 |
|---|
| 2026.04.22 | ₩34,457 | ₩34,457 | ₩34,204 | ₩34,324 | -0.39% | 20만 |
|---|
| 2026.04.21 | ₩34,444 | ₩34,505 | ₩34,164 | ₩34,244 | -0.58% | 26만 |
|---|
| 2026.04.20 | ₩34,590 | ₩34,670 | ₩34,537 | ₩34,604 | +0.04% | 21.4만 |
|---|
| 2026.04.17 | ₩34,537 | ₩34,824 | ₩34,537 | ₩34,737 | +0.58% | 29.5만 |
|---|
| 2026.04.16 | ₩34,484 | ₩34,484 | ₩34,324 | ₩34,390 | -0.27% | 31.8만 |
|---|
| 2026.04.15 | ₩34,297 | ₩34,470 | ₩34,257 | ₩34,350 | +0.16% | 349.4만 |
|---|
| 2026.04.14 | ₩34,230 | ₩34,464 | ₩34,230 | ₩34,432 | +0.59% | 23.6만 |
|---|
| 2026.04.13 | ₩33,844 | ₩34,230 | ₩33,844 | ₩34,217 | +1.10% | 24만 |
|---|
| 2026.04.10 | ₩34,217 | ₩34,217 | ₩33,950 | ₩33,965 | -0.74% | 17.4만 |
|---|
| 2026.04.09 | ₩33,897 | ₩34,190 | ₩33,870 | ₩34,104 | +0.61% | 25.4만 |
|---|
| 2026.04.08 | ₩34,110 | ₩34,110 | ₩33,870 | ₩34,101 | -0.03% | 20.8만 |
|---|
| 2026.04.07 | ₩33,110 | ₩33,284 | ₩33,024 | ₩33,237 | +0.38% | 20.6만 |
|---|
| 2026.04.06 | ₩33,190 | ₩33,324 | ₩33,137 | ₩33,310 | +0.36% | 36.1만 |
|---|
| 2026.04.02 | ₩32,804 | ₩33,270 | ₩32,804 | ₩33,244 | +1.34% | 28.3만 |
|---|
| 2026.04.01 | ₩33,044 | ₩33,324 | ₩33,044 | ₩33,190 | +0.44% | 19.6만 |
|---|
| 2026.03.31 | ₩32,457 | ₩32,884 | ₩32,177 | ₩32,870 | +1.27% | 28.8만 |
|---|
| 2026.03.30 | ₩32,417 | ₩32,417 | ₩32,110 | ₩32,201 | -0.67% | 28.5만 |
|---|
| 2026.03.27 | ₩32,297 | ₩32,417 | ₩32,057 | ₩32,084 | -0.66% | 21.1만 |
|---|
| 2026.03.26 | ₩32,590 | ₩32,830 | ₩32,464 | ₩32,464 | -0.39% | 21.8만 |
|---|
| 2026.03.25 | ₩32,857 | ₩33,017 | ₩32,777 | ₩32,910 | +0.16% | 21.2만 |
|---|
| 2026.03.24 | ₩32,470 | ₩32,804 | ₩32,452 | ₩32,637 | +0.51% | 25.7만 |
|---|
| 2026.03.23 | ₩32,710 | ₩32,904 | ₩32,510 | ₩32,649 | -0.19% | 45.6만 |
|---|
| 2026.03.20 | ₩32,777 | ₩32,810 | ₩32,304 | ₩32,417 | -1.10% | 32.2만 |
|---|
| 2026.03.19 | ₩32,577 | ₩33,030 | ₩32,577 | ₩32,873 | +0.91% | 33.2만 |
|---|
| 2026.03.18 | ₩33,297 | ₩33,324 | ₩32,950 | ₩32,990 | -0.92% | 55만 |
|---|
| 2026.03.17 | ₩33,590 | ₩33,657 | ₩33,450 | ₩33,454 | -0.40% | 24.9만 |
|---|
| 2026.03.16 | ₩33,377 | ₩33,510 | ₩33,310 | ₩33,404 | +0.08% | 29.5만 |
|---|
| 2026.03.13 | ₩33,350 | ₩33,524 | ₩33,030 | ₩33,064 | -0.86% | 19.1만 |
|---|
| 2026.03.12 | ₩33,444 | ₩33,444 | ₩33,270 | ₩33,290 | -0.46% | 17.9만 |
|---|
| 2026.03.11 | ₩33,750 | ₩33,777 | ₩33,524 | ₩33,628 | -0.36% | 22.8만 |
|---|
| 2026.03.10 | ₩33,884 | ₩34,150 | ₩33,737 | ₩33,792 | -0.27% | 21.6만 |
|---|
| 2026.03.09 | ₩33,444 | ₩33,884 | ₩33,244 | ₩33,836 | +1.17% | 36.4만 |
|---|
| 2026.03.06 | ₩33,484 | ₩33,790 | ₩33,470 | ₩33,678 | +0.58% | 18.7만 |
|---|
| 2026.03.05 | ₩34,044 | ₩34,084 | ₩33,677 | ₩33,862 | -0.53% | 34.9만 |
|---|
| 2026.03.04 | ₩34,190 | ₩34,337 | ₩34,084 | ₩34,310 | +0.35% | 35.4만 |
|---|
| 2026.03.03 | ₩33,777 | ₩34,190 | ₩33,550 | ₩34,077 | +0.89% | 34.3만 |
|---|
| 2026.03.02 | ₩34,377 | ₩34,670 | ₩34,377 | ₩34,562 | +0.54% | 21.7만 |
|---|
| 2026.02.27 | ₩34,497 | ₩34,777 | ₩34,497 | ₩34,764 | +0.77% | 27.6만 |
|---|
| 2026.02.26 | ₩34,630 | ₩34,630 | ₩34,337 | ₩34,550 | -0.23% | 21.8만 |
|---|
| 2026.02.25 | ₩34,484 | ₩34,564 | ₩34,390 | ₩34,533 | +0.14% | 25.9만 |
|---|
| 2026.02.24 | ₩34,230 | ₩34,396 | ₩34,177 | ₩34,396 | +0.48% | 27만 |
|---|
| 2026.02.23 | ₩34,270 | ₩34,417 | ₩34,084 | ₩34,101 | -0.49% | 28.5만 |
|---|
| 2026.02.20 | ₩34,004 | ₩34,310 | ₩34,004 | ₩34,310 | +0.90% | 29.4만 |
|---|
| 2026.02.19 | ₩34,044 | ₩34,084 | ₩33,917 | ₩34,017 | -0.08% | 34.8만 |
|---|
| 2026.02.18 | ₩34,097 | ₩34,217 | ₩33,964 | ₩34,044 | -0.16% | 442.1만 |
|---|
| 2026.02.17 | ₩33,977 | ₩34,168 | ₩33,937 | ₩34,100 | +0.36% | 21.7만 |
|---|
| 2026.02.13 | ₩33,917 | ₩34,150 | ₩33,917 | ₩34,046 | +0.38% | 18.9만 |
|---|
| 2026.02.12 | ₩34,057 | ₩34,190 | ₩33,870 | ₩33,897 | -0.47% | 19.1만 |
|---|
| 2026.02.11 | ₩34,010 | ₩34,150 | ₩33,857 | ₩34,117 | +0.31% | 26.5만 |
|---|
| 2026.02.10 | ₩34,084 | ₩34,137 | ₩33,950 | ₩33,977 | -0.31% | 25.8만 |
|---|
| 2026.02.09 | ₩33,910 | ₩34,044 | ₩33,844 | ₩33,990 | +0.24% | 23.1만 |
|---|
| 2026.02.06 | ₩33,657 | ₩33,884 | ₩33,657 | ₩33,872 | +0.64% | 27.6만 |
|---|
| 2026.02.05 | ₩33,604 | ₩33,764 | ₩33,484 | ₩33,552 | -0.15% | 21.3만 |
|---|
| 2026.02.04 | ₩33,617 | ₩33,817 | ₩33,550 | ₩33,610 | -0.02% | 20.2만 |
|---|
| 2026.02.03 | ₩33,737 | ₩33,870 | ₩33,537 | ₩33,658 | -0.23% | 22.9만 |
|---|
| 2026.02.02 | ₩33,510 | ₩33,830 | ₩33,510 | ₩33,817 | +0.92% | 19.4만 |
|---|
| 2026.01.30 | ₩33,577 | ₩33,710 | ₩33,470 | ₩33,649 | +0.21% | 33.8만 |
|---|
| 2026.01.29 | ₩33,737 | ₩33,780 | ₩33,484 | ₩33,678 | -0.17% | 22.9만 |
|---|
| 2026.01.28 | ₩33,770 | ₩33,830 | ₩33,604 | ₩33,769 | -0.00% | 17.2만 |
|---|
| 2026.01.27 | ₩33,750 | ₩33,924 | ₩33,750 | ₩33,908 | +0.47% | 18.9만 |
|---|
| 2026.01.26 | ₩33,537 | ₩33,804 | ₩33,537 | ₩33,757 | +0.66% | 38.3만 |
|---|
| 2026.01.23 | ₩33,297 | ₩33,524 | ₩33,297 | ₩33,500 | +0.61% | 28.6만 |
|---|
| 2026.01.22 | ₩33,324 | ₩33,430 | ₩33,244 | ₩33,360 | +0.11% | 30.6만 |
|---|
| 2026.01.21 | ₩33,004 | ₩33,264 | ₩32,964 | ₩33,196 | +0.58% | 102.4만 |
|---|
| 2026.01.20 | ₩32,990 | ₩33,212 | ₩32,910 | ₩33,008 | +0.05% | 22.1만 |
|---|
| 2026.01.16 | ₩33,350 | ₩33,364 | ₩33,205 | ₩33,297 | -0.16% | 13.3만 |
|---|
| 2026.01.15 | ₩33,377 | ₩33,430 | ₩33,337 | ₩33,370 | -0.02% | 19.4만 |
|---|
| 2026.01.14 | ₩33,297 | ₩33,364 | ₩33,217 | ₩33,340 | +0.13% | 17.5만 |
|---|
| 2026.01.13 | ₩33,417 | ₩33,417 | ₩33,197 | ₩33,270 | -0.44% | 20만 |
|---|
| 2026.01.12 | ₩33,417 | ₩33,537 | ₩33,417 | ₩33,504 | +0.26% | 16.8만 |
|---|
| 2026.01.09 | ₩33,297 | ₩33,484 | ₩33,297 | ₩33,410 | +0.34% | 12.7만 |
|---|
| 2026.01.08 | ₩33,244 | ₩33,430 | ₩33,244 | ₩33,324 | +0.24% | 17.7만 |
|---|
| 2026.01.07 | ₩33,444 | ₩33,444 | ₩33,292 | ₩33,300 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩33,270 | ₩33,444 | ₩33,238 | ₩33,410 | +0.42% | 17.2만 |
|---|
| 2026.01.05 | ₩33,150 | ₩33,256 | ₩33,053 | ₩33,177 | +0.08% | 21.2만 |
|---|
| 2026.01.02 | ₩33,137 | ₩33,137 | ₩32,910 | ₩33,044 | -0.28% | 9.9만 |
|---|
| 2025.12.31 | ₩33,097 | ₩33,197 | ₩33,052 | ₩33,077 | -0.06% | 22.9만 |
|---|
| 2025.12.30 | ₩33,190 | ₩33,244 | ₩33,164 | ₩33,190 | 0.00% | 19.8만 |
|---|
| 2025.12.29 | ₩33,124 | ₩33,244 | ₩33,124 | ₩33,210 | +0.26% | 16.4만 |
|---|
| 2025.12.26 | ₩33,217 | ₩33,324 | ₩33,204 | ₩33,292 | +0.22% | 23.4만 |
|---|
| 2025.12.24 | ₩33,177 | ₩33,337 | ₩33,177 | ₩33,276 | +0.30% | 21.6만 |
|---|
| 2025.12.23 | ₩33,084 | ₩33,257 | ₩33,084 | ₩33,194 | +0.33% | 33.4만 |
|---|
| 2025.12.22 | ₩32,964 | ₩33,124 | ₩32,952 | ₩33,077 | +0.34% | 26.3만 |
|---|
| 2025.12.19 | ₩32,870 | ₩33,084 | ₩32,870 | ₩32,980 | +0.33% | 25.3만 |
|---|
| 2025.12.18 | ₩32,937 | ₩33,030 | ₩32,804 | ₩32,897 | -0.12% | 69.4만 |
|---|
| 2025.12.17 | ₩32,937 | ₩32,964 | ₩32,710 | ₩32,777 | -0.49% | 70.1만 |
|---|
| 2025.12.16 | ₩32,977 | ₩32,990 | ₩32,777 | ₩32,898 | -0.24% | 21.6만 |
|---|
| 2025.12.15 | ₩33,764 | ₩34,070 | ₩33,737 | ₩33,942 | +0.53% | 18.4만 |
|---|
| 2025.12.12 | ₩32,710 | ₩33,964 | ₩32,710 | ₩33,830 | +3.42% | 34.9만 |
|---|
| 2025.12.11 | ₩33,737 | ₩34,070 | ₩33,737 | ₩33,990 | +0.75% | 17.7만 |
|---|
| 2025.12.10 | ₩33,537 | ₩33,937 | ₩33,537 | ₩33,870 | +0.99% | 14.1만 |
|---|
| 2025.12.09 | ₩33,017 | ₩34,044 | ₩33,017 | ₩33,670 | +1.98% | 22.8만 |
|---|
| 2025.12.08 | ₩33,870 | ₩33,889 | ₩33,724 | ₩33,752 | -0.35% | 21.5만 |
|---|
| 2025.12.05 | ₩33,870 | ₩34,030 | ₩33,817 | ₩33,905 | +0.10% | 20.4만 |
|---|
| 2025.12.04 | ₩33,837 | ₩33,937 | ₩33,764 | ₩33,828 | -0.03% | 14.4만 |
|---|
| 2025.12.03 | ₩33,764 | ₩33,844 | ₩33,712 | ₩33,770 | +0.02% | 20.3만 |
|---|
| 2025.12.02 | ₩33,724 | ₩33,750 | ₩33,590 | ₩33,681 | -0.13% | 17.4만 |
|---|
| 2025.12.01 | ₩33,644 | ₩33,750 | ₩33,577 | ₩33,584 | -0.18% | 14.5만 |
|---|
| 2025.11.28 | ₩33,670 | ₩33,850 | ₩33,670 | ₩33,841 | +0.51% | 12.8만 |
|---|
| 2025.11.26 | ₩33,670 | ₩33,750 | ₩33,564 | ₩33,702 | +0.10% | 19.8만 |
|---|
| 2025.11.25 | ₩33,270 | ₩33,524 | ₩33,249 | ₩33,497 | +0.68% | 24.9만 |
|---|
| 2025.11.24 | ₩33,168 | ₩33,244 | ₩33,097 | ₩33,184 | +0.05% | 17만 |
|---|
| 2025.11.21 | ₩32,764 | ₩33,194 | ₩32,764 | ₩33,017 | +0.77% | 22.4만 |
|---|
| 2025.11.20 | ₩33,390 | ₩33,404 | ₩32,765 | ₩32,765 | -1.87% | 23.6만 |
|---|
| 2025.11.19 | ₩33,270 | ₩33,348 | ₩33,044 | ₩33,137 | -0.40% | 55.9만 |
|---|
| 2025.11.18 | ₩33,204 | ₩33,364 | ₩33,102 | ₩33,238 | +0.10% | 18.5만 |
|---|
| 2025.11.17 | ₩33,524 | ₩33,644 | ₩33,250 | ₩33,344 | -0.54% | 17.1만 |
|---|
| 2025.11.14 | ₩33,530 | ₩33,750 | ₩33,497 | ₩33,622 | +0.27% | 19.2만 |
|---|
| 2025.11.13 | ₩33,790 | ₩33,838 | ₩33,542 | ₩33,544 | -0.73% | 17.5만 |
|---|
| 2025.11.12 | ₩33,857 | ₩33,977 | ₩33,846 | ₩33,904 | +0.14% | 14.9만 |
|---|
| 2025.11.11 | ₩33,657 | ₩33,836 | ₩33,610 | ₩33,784 | +0.38% | 14만 |
|---|
| 2025.11.10 | ₩33,484 | ₩33,604 | ₩33,297 | ₩33,552 | +0.20% | 16.1만 |
|---|
| 2025.11.07 | ₩33,137 | ₩33,470 | ₩33,004 | ₩33,240 | +0.31% | 17.7만 |
|---|
| 2025.11.06 | ₩33,268 | ₩33,277 | ₩33,110 | ₩33,162 | -0.32% | 16.6만 |
|---|
| 2025.11.05 | ₩33,228 | ₩33,417 | ₩33,228 | ₩33,320 | +0.28% | 19.7만 |
|---|
| 2025.11.04 | ₩33,190 | ₩33,337 | ₩33,105 | ₩33,217 | +0.08% | 28.9만 |
|---|
| 2025.11.03 | ₩33,417 | ₩33,430 | ₩33,182 | ₩33,392 | -0.08% | 29.5만 |
|---|
| 2025.10.31 | ₩33,364 | ₩33,470 | ₩33,204 | ₩33,396 | +0.10% | 15.1만 |
|---|
| 2025.10.30 | ₩33,137 | ₩33,544 | ₩33,097 | ₩33,344 | +0.62% | 16만 |
|---|
| 2025.10.29 | ₩33,630 | ₩33,630 | ₩33,364 | ₩33,424 | -0.61% | 26.8만 |
|---|
| 2025.10.28 | ₩33,670 | ₩33,710 | ₩33,510 | ₩33,584 | -0.26% | 22.4만 |
|---|
| 2025.10.27 | ₩33,564 | ₩33,684 | ₩33,512 | ₩33,644 | +0.24% | 14.2만 |
|---|
| 2025.10.24 | ₩33,550 | ₩33,550 | ₩33,444 | ₩33,462 | -0.26% | 14.9만 |
|---|
| 2025.10.23 | ₩33,364 | ₩33,444 | ₩33,284 | ₩33,356 | -0.02% | 20.9만 |
|---|
| 2025.10.22 | ₩33,510 | ₩33,537 | ₩33,326 | ₩33,418 | -0.27% | 19.9만 |
|---|
| 2025.10.21 | ₩33,524 | ₩33,590 | ₩33,437 | ₩33,524 | 0.00% | 25.9만 |
|---|
| 2025.10.20 | ₩33,484 | ₩33,617 | ₩33,484 | ₩33,570 | +0.26% | 14.6만 |
|---|
| 2025.10.17 | ₩33,084 | ₩33,404 | ₩33,084 | ₩33,344 | +0.79% | 16.9만 |
|---|
| 2025.10.16 | ₩33,430 | ₩33,430 | ₩33,057 | ₩33,170 | -0.78% | 28.1만 |
|---|
| 2025.10.15 | ₩33,324 | ₩33,417 | ₩33,084 | ₩33,230 | -0.28% | 96.9만 |
|---|
| 2025.10.14 | ₩32,870 | ₩33,230 | ₩32,870 | ₩33,097 | +0.69% | 9.7만 |
|---|
| 2025.10.13 | ₩32,977 | ₩33,137 | ₩32,920 | ₩33,006 | +0.09% | 15만 |
|---|
| 2025.10.10 | ₩33,124 | ₩33,297 | ₩32,710 | ₩32,737 | -1.17% | 19.6만 |
|---|