시장 데이터를 불러오는 중
전체 종목
iShares Dynamic Equity Active ETF 과거 주가
iShares Dynamic Equity Active ETF · BDYN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Dynamic Equity Active ETF · BDYN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,591 | ₩37,745 | ₩37,564 | ₩37,716 | +0.33% | 52만 |
| 2026.10.08 | ₩37,484 | ₩37,631 | ₩37,276 | ₩37,452 | -0.09% | 39.5만 |
| 2026.10.07 | ₩37,618 | ₩37,752 | ₩37,511 | ₩37,708 | +0.24% | 44.7만 |
| 2026.10.06 | ₩37,806 | ₩38,074 | ₩37,806 | ₩37,922 | +0.31% | 32.1만 |
| 2026.10.05 | ₩37,604 | ₩37,866 | ₩37,524 | ₩37,757 | +0.41% | 36.1만 |
| 2026.10.02 | ₩37,511 | ₩37,671 | ₩37,417 | ₩37,574 | +0.17% | 53.7만 |
| 2026.10.01 | ₩37,269 | ₩37,350 | ₩36,981 | ₩37,256 | -0.04% | 39.2만 |
| 2026.09.30 | ₩37,376 | ₩37,618 | ₩37,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,338 |
| -0.10% |
| 37.2만 |
| 2026.09.29 | ₩37,511 | ₩37,511 | ₩37,256 | ₩37,403 | -0.29% | 45.4만 |
|---|
| 2026.09.28 | ₩37,551 | ₩37,618 | ₩37,350 | ₩37,445 | -0.28% | 42만 |
|---|
| 2026.09.25 | ₩37,551 | ₩37,846 | ₩37,551 | ₩37,792 | +0.64% | 39.9만 |
|---|
| 2026.09.24 | ₩37,390 | ₩37,658 | ₩37,254 | ₩37,610 | +0.59% | 31.2만 |
|---|
| 2026.09.23 | ₩37,765 | ₩37,812 | ₩37,524 | ₩37,578 | -0.50% | 27.5만 |
|---|
| 2026.09.22 | ₩37,792 | ₩38,047 | ₩37,792 | ₩37,991 | +0.53% | 40.3만 |
|---|
| 2026.09.21 | ₩37,712 | ₩38,020 | ₩37,618 | ₩37,979 | +0.71% | 29.7만 |
|---|
| 2026.09.18 | ₩37,376 | ₩37,376 | ₩37,162 | ₩37,352 | -0.06% | 37.2만 |
|---|
| 2026.09.17 | ₩37,283 | ₩37,444 | ₩37,283 | ₩37,423 | +0.38% | 33.2만 |
|---|
| 2026.09.16 | ₩37,269 | ₩37,363 | ₩36,719 | ₩36,934 | -0.90% | 72.7만 |
|---|
| 2026.09.15 | ₩37,269 | ₩37,269 | ₩37,008 | ₩37,081 | -0.50% | 27.9만 |
|---|
| 2026.09.14 | ₩37,095 | ₩37,403 | ₩37,085 | ₩37,216 | +0.33% | 37.7만 |
|---|
| 2026.09.11 | ₩37,671 | ₩37,671 | ₩37,497 | ₩37,591 | -0.21% | 37.6만 |
|---|
| 2026.09.10 | ₩37,148 | ₩37,417 | ₩37,148 | ₩37,249 | +0.27% | 27.1만 |
|---|
| 2026.09.09 | ₩37,537 | ₩37,671 | ₩37,470 | ₩37,524 | -0.04% | 28.5만 |
|---|
| 2026.09.08 | ₩37,913 | ₩37,940 | ₩37,772 | ₩37,776 | -0.36% | 28.4만 |
|---|
| 2026.09.04 | ₩37,725 | ₩37,913 | ₩37,725 | ₩37,859 | +0.36% | 72.5만 |
|---|
| 2026.09.03 | ₩37,739 | ₩37,993 | ₩37,618 | ₩37,940 | +0.53% | 29.6만 |
|---|
| 2026.09.02 | ₩37,189 | ₩37,524 | ₩37,189 | ₩37,511 | +0.87% | 48.4만 |
|---|
| 2026.09.01 | ₩37,283 | ₩37,457 | ₩37,162 | ₩37,256 | -0.07% | 29.1만 |
|---|
| 2026.08.31 | ₩37,470 | ₩37,645 | ₩37,410 | ₩37,604 | +0.36% | 33.8만 |
|---|
| 2026.08.28 | ₩37,739 | ₩38,020 | ₩37,591 | ₩37,673 | -0.17% | 33.5만 |
|---|
| 2026.08.27 | ₩37,765 | ₩37,873 | ₩37,625 | ₩37,819 | +0.14% | 24.5만 |
|---|
| 2026.08.26 | ₩37,899 | ₩37,899 | ₩37,712 | ₩37,765 | -0.35% | 57.6만 |
|---|
| 2026.08.25 | ₩37,671 | ₩37,873 | ₩37,671 | ₩37,859 | +0.50% | 23.4만 |
|---|
| 2026.08.24 | ₩37,873 | ₩37,873 | ₩37,604 | ₩37,752 | -0.32% | 28만 |
|---|
| 2026.08.21 | ₩37,819 | ₩37,899 | ₩37,698 | ₩37,859 | +0.11% | 28.3만 |
|---|
| 2026.08.20 | ₩37,886 | ₩37,893 | ₩37,551 | ₩37,604 | -0.74% | 46.3만 |
|---|
| 2026.08.19 | ₩38,221 | ₩38,221 | ₩37,819 | ₩37,873 | -0.91% | 179.1만 |
|---|
| 2026.08.18 | ₩37,953 | ₩38,141 | ₩37,916 | ₩37,963 | +0.02% | 24.2만 |
|---|
| 2026.08.17 | ₩38,275 | ₩38,569 | ₩38,275 | ₩38,378 | +0.27% | 26.5만 |
|---|
| 2026.08.14 | ₩38,275 | ₩38,597 | ₩38,275 | ₩38,396 | +0.32% | 20.6만 |
|---|
| 2026.08.13 | ₩38,221 | ₩38,624 | ₩38,221 | ₩38,483 | +0.68% | 24.5만 |
|---|
| 2026.08.12 | ₩38,409 | ₩38,409 | ₩38,275 | ₩38,298 | -0.29% | 25.2만 |
|---|
| 2026.08.11 | ₩38,047 | ₩38,275 | ₩38,034 | ₩38,070 | +0.06% | 23.1만 |
|---|
| 2026.08.10 | ₩37,913 | ₩38,235 | ₩37,913 | ₩38,125 | +0.56% | 30.4만 |
|---|
| 2026.08.07 | ₩37,859 | ₩38,154 | ₩37,859 | ₩38,144 | +0.75% | 25.2만 |
|---|
| 2026.08.06 | ₩37,993 | ₩39,306 | ₩37,591 | ₩37,873 | -0.32% | 39.4만 |
|---|
| 2026.08.05 | ₩37,913 | ₩38,329 | ₩37,913 | ₩38,000 | +0.23% | 25.8만 |
|---|
| 2026.08.04 | ₩37,309 | ₩38,087 | ₩37,309 | ₩37,977 | +1.79% | 42.2만 |
|---|
| 2026.08.03 | ₩36,719 | ₩37,390 | ₩36,538 | ₩37,351 | +1.72% | 66.8만 |
|---|
| 2026.07.31 | ₩36,760 | ₩36,934 | ₩36,465 | ₩36,813 | +0.15% | 34.7만 |
|---|
| 2026.07.30 | ₩36,116 | ₩36,827 | ₩36,116 | ₩36,746 | +1.75% | 40.8만 |
|---|
| 2026.07.29 | ₩36,371 | ₩36,465 | ₩35,794 | ₩35,794 | -1.59% | 23.5만 |
|---|
| 2026.07.28 | ₩36,237 | ₩36,545 | ₩36,102 | ₩36,483 | +0.68% | 38.5만 |
|---|
| 2026.07.27 | ₩36,679 | ₩36,713 | ₩36,357 | ₩36,558 | -0.33% | 23.7만 |
|---|
| 2026.07.24 | ₩36,773 | ₩36,857 | ₩36,518 | ₩36,569 | -0.55% | 31.4만 |
|---|
| 2026.07.23 | ₩36,719 | ₩36,880 | ₩36,505 | ₩36,664 | -0.15% | 47.9만 |
|---|
| 2026.07.22 | ₩36,989 | ₩37,189 | ₩36,988 | ₩37,038 | +0.13% | 26.4만 |
|---|
| 2026.07.21 | ₩36,988 | ₩37,303 | ₩36,880 | ₩37,122 | +0.36% | 30.3만 |
|---|
| 2026.07.20 | ₩37,014 | ₩37,014 | ₩36,599 | ₩36,632 | -1.03% | 22.7만 |
|---|
| 2026.07.17 | ₩36,438 | ₩36,961 | ₩36,438 | ₩36,733 | +0.81% | 45.1만 |
|---|
| 2026.07.16 | ₩37,283 | ₩37,336 | ₩36,981 | ₩37,056 | -0.61% | 24.9만 |
|---|
| 2026.07.15 | ₩37,444 | ₩37,444 | ₩37,055 | ₩37,403 | -0.11% | 71.4만 |
|---|
| 2026.07.14 | ₩36,961 | ₩37,350 | ₩36,961 | ₩37,256 | +0.80% | 32.7만 |
|---|
| 2026.07.13 | ₩37,095 | ₩37,189 | ₩36,920 | ₩36,974 | -0.33% | 28.4만 |
|---|
| 2026.07.10 | ₩37,162 | ₩37,430 | ₩37,068 | ₩37,372 | +0.57% | 29.2만 |
|---|
| 2026.07.09 | ₩37,229 | ₩37,363 | ₩37,108 | ₩37,319 | +0.24% | 36.6만 |
|---|
| 2026.07.08 | ₩36,988 | ₩37,095 | ₩36,666 | ₩37,087 | +0.27% | 32.6만 |
|---|
| 2026.07.07 | ₩37,417 | ₩37,417 | ₩37,028 | ₩37,167 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩37,363 | ₩37,511 | ₩37,283 | ₩37,437 | +0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩37,068 | ₩37,363 | ₩36,813 | ₩37,081 | +0.04% | 41.8만 |
|---|
| 2026.07.01 | ₩36,894 | ₩37,108 | ₩36,853 | ₩36,867 | -0.07% | 29.6만 |
|---|
| 2026.06.30 | ₩36,961 | ₩37,256 | ₩36,679 | ₩37,202 | +0.65% | 28.6만 |
|---|
| 2026.06.29 | ₩36,424 | ₩36,907 | ₩36,371 | ₩36,894 | +1.29% | 32만 |
|---|
| 2026.06.26 | ₩36,049 | ₩36,612 | ₩36,049 | ₩36,466 | +1.16% | 27.1만 |
|---|
| 2026.06.25 | ₩36,827 | ₩36,827 | ₩36,330 | ₩36,438 | -1.06% | 22.3만 |
|---|
| 2026.06.24 | ₩36,384 | ₩36,659 | ₩36,223 | ₩36,352 | -0.09% | 40.8만 |
|---|
| 2026.06.23 | ₩36,545 | ₩36,726 | ₩36,384 | ₩36,483 | -0.17% | 45.3만 |
|---|
| 2026.06.22 | ₩37,403 | ₩37,403 | ₩37,081 | ₩37,216 | -0.50% | 37.4만 |
|---|
| 2026.06.18 | ₩37,041 | ₩37,336 | ₩37,033 | ₩37,309 | +0.72% | 34.4만 |
|---|
| 2026.06.17 | ₩37,323 | ₩37,363 | ₩36,706 | ₩36,773 | -1.47% | 79.8만 |
|---|
| 2026.06.16 | ₩37,283 | ₩37,444 | ₩37,108 | ₩37,108 | -0.47% | 23.7만 |
|---|
| 2026.06.15 | ₩37,242 | ₩37,417 | ₩37,135 | ₩37,363 | +0.32% | 28.3만 |
|---|
| 2026.06.12 | ₩36,424 | ₩36,760 | ₩36,344 | ₩36,579 | +0.42% | 27.2만 |
|---|
| 2026.06.11 | ₩35,673 | ₩36,619 | ₩35,673 | ₩36,478 | +2.26% | 31.6만 |
|---|
| 2026.06.10 | ₩36,089 | ₩36,277 | ₩35,687 | ₩35,740 | -0.97% | 43만 |
|---|
| 2026.06.09 | ₩36,773 | ₩36,773 | ₩35,566 | ₩36,305 | -1.27% | 26.2만 |
|---|
| 2026.06.08 | ₩36,451 | ₩36,692 | ₩36,357 | ₩36,422 | -0.08% | 25.2만 |
|---|
| 2026.06.05 | ₩37,028 | ₩37,028 | ₩36,163 | ₩36,273 | -2.04% | 23.3만 |
|---|
| 2026.06.04 | ₩36,907 | ₩37,376 | ₩36,860 | ₩37,303 | +1.07% | 25.6만 |
|---|
| 2026.06.03 | ₩37,309 | ₩37,336 | ₩37,095 | ₩37,134 | -0.47% | 23.7만 |
|---|
| 2026.06.02 | ₩37,202 | ₩37,524 | ₩37,140 | ₩37,457 | +0.68% | 29.6만 |
|---|
| 2026.06.01 | ₩37,028 | ₩37,403 | ₩37,028 | ₩37,281 | +0.68% | 27.4만 |
|---|
| 2026.05.29 | ₩37,135 | ₩37,283 | ₩37,095 | ₩37,229 | +0.25% | 35.2만 |
|---|
| 2026.05.28 | ₩36,827 | ₩37,242 | ₩36,827 | ₩37,182 | +0.97% | 24.1만 |
|---|
| 2026.05.27 | ₩36,907 | ₩37,028 | ₩36,853 | ₩36,970 | +0.17% | 31.4만 |
|---|
| 2026.05.26 | ₩37,068 | ₩37,095 | ₩36,840 | ₩36,979 | -0.24% | 47만 |
|---|
| 2026.05.22 | ₩36,639 | ₩36,813 | ₩36,619 | ₩36,690 | +0.14% | 39.3만 |
|---|
| 2026.05.21 | ₩36,290 | ₩36,773 | ₩36,290 | ₩36,646 | +0.98% | 32만 |
|---|
| 2026.05.20 | ₩36,250 | ₩36,612 | ₩36,156 | ₩36,501 | +0.69% | 158.8만 |
|---|
| 2026.05.19 | ₩36,076 | ₩36,317 | ₩35,901 | ₩36,061 | -0.04% | 29만 |
|---|
| 2026.05.18 | ₩36,277 | ₩36,465 | ₩36,102 | ₩36,326 | +0.14% | 47.2만 |
|---|
| 2026.05.15 | ₩36,518 | ₩36,585 | ₩36,290 | ₩36,357 | -0.44% | 24.9만 |
|---|
| 2026.05.14 | ₩36,666 | ₩37,014 | ₩36,666 | ₩36,868 | +0.55% | 35.9만 |
|---|
| 2026.05.13 | ₩36,545 | ₩36,827 | ₩36,325 | ₩36,730 | +0.51% | 32.1만 |
|---|
| 2026.05.12 | ₩36,250 | ₩36,465 | ₩36,022 | ₩36,454 | +0.56% | 30.9만 |
|---|
| 2026.05.11 | ₩36,411 | ₩36,612 | ₩36,411 | ₩36,489 | +0.21% | 40.8만 |
|---|
| 2026.05.08 | ₩36,196 | ₩36,465 | ₩36,196 | ₩36,401 | +0.57% | 20.6만 |
|---|
| 2026.05.07 | ₩36,357 | ₩36,505 | ₩36,102 | ₩36,172 | -0.51% | 28.6만 |
|---|
| 2026.05.06 | ₩36,210 | ₩36,505 | ₩36,210 | ₩36,471 | +0.72% | 30만 |
|---|
| 2026.05.05 | ₩35,445 | ₩35,834 | ₩35,445 | ₩35,746 | +0.85% | 31.7만 |
|---|
| 2026.05.04 | ₩35,593 | ₩35,633 | ₩35,271 | ₩35,362 | -0.65% | 42.8만 |
|---|
| 2026.05.01 | ₩35,620 | ₩35,807 | ₩35,553 | ₩35,583 | -0.10% | 38.9만 |
|---|
| 2026.04.30 | ₩34,989 | ₩35,553 | ₩34,989 | ₩35,459 | +1.34% | 28.3만 |
|---|
| 2026.04.29 | ₩34,989 | ₩34,989 | ₩34,775 | ₩34,882 | -0.31% | 38만 |
|---|
| 2026.04.28 | ₩35,070 | ₩35,144 | ₩34,882 | ₩35,068 | -0.00% | 27.6만 |
|---|
| 2026.04.27 | ₩35,150 | ₩35,311 | ₩35,137 | ₩35,298 | +0.42% | 29.5만 |
|---|
| 2026.04.24 | ₩35,123 | ₩35,288 | ₩34,976 | ₩35,248 | +0.36% | 35.7만 |
|---|
| 2026.04.23 | ₩35,177 | ₩35,244 | ₩34,681 | ₩34,993 | -0.52% | 40.5만 |
|---|
| 2026.04.22 | ₩34,976 | ₩35,244 | ₩34,976 | ₩35,212 | +0.67% | 43만 |
|---|
| 2026.04.21 | ₩35,164 | ₩35,258 | ₩34,795 | ₩34,824 | -0.96% | 31.4만 |
|---|
| 2026.04.20 | ₩35,298 | ₩35,298 | ₩35,063 | ₩35,232 | -0.19% | 27.3만 |
|---|
| 2026.04.17 | ₩35,043 | ₩35,405 | ₩35,043 | ₩35,298 | +0.73% | 45.8만 |
|---|
| 2026.04.16 | ₩34,922 | ₩34,936 | ₩34,761 | ₩34,862 | -0.17% | 38.3만 |
|---|
| 2026.04.15 | ₩34,815 | ₩34,922 | ₩34,681 | ₩34,882 | +0.19% | 55.4만 |
|---|
| 2026.04.14 | ₩34,359 | ₩34,828 | ₩34,359 | ₩34,761 | +1.17% | 30.8만 |
|---|
| 2026.04.13 | ₩33,796 | ₩34,399 | ₩33,796 | ₩34,346 | +1.63% | 36만 |
|---|
| 2026.04.10 | ₩34,037 | ₩34,225 | ₩34,024 | ₩34,077 | +0.12% | 26.2만 |
|---|
| 2026.04.09 | ₩33,755 | ₩34,171 | ₩33,755 | ₩34,118 | +1.07% | 51.5만 |
|---|
| 2026.04.08 | ₩34,131 | ₩34,131 | ₩33,782 | ₩33,942 | -0.55% | 29.6만 |
|---|
| 2026.04.07 | ₩32,924 | ₩33,045 | ₩32,589 | ₩32,987 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩32,776 | ₩33,004 | ₩32,776 | ₩32,980 | +0.62% | 50.9만 |
|---|
| 2026.04.02 | ₩32,548 | ₩32,944 | ₩32,414 | ₩32,858 | +0.95% | 42.3만 |
|---|
| 2026.04.01 | ₩32,870 | ₩33,179 | ₩32,870 | ₩33,018 | +0.45% | 31만 |
|---|
| 2026.03.31 | ₩31,878 | ₩32,662 | ₩31,878 | ₩32,602 | +2.27% | 54.1만 |
|---|
| 2026.03.30 | ₩32,066 | ₩32,066 | ₩31,529 | ₩31,650 | -1.30% | 31.7만 |
|---|
| 2026.03.27 | ₩32,066 | ₩32,173 | ₩31,730 | ₩31,771 | -0.92% | 29.3만 |
|---|
| 2026.03.26 | ₩32,535 | ₩32,763 | ₩32,259 | ₩32,259 | -0.85% | 33.7만 |
|---|
| 2026.03.25 | ₩32,790 | ₩33,045 | ₩32,790 | ₩32,913 | +0.38% | 46.6만 |
|---|
| 2026.03.24 | ₩32,575 | ₩32,844 | ₩32,441 | ₩32,683 | +0.33% | 44.4만 |
|---|
| 2026.03.23 | ₩32,629 | ₩33,092 | ₩32,629 | ₩32,774 | +0.44% | 55.5만 |
|---|
| 2026.03.20 | ₩32,736 | ₩32,803 | ₩32,173 | ₩32,310 | -1.30% | 38.3만 |
|---|
| 2026.03.19 | ₩32,562 | ₩33,065 | ₩32,562 | ₩32,936 | +1.15% | 38.5만 |
|---|
| 2026.03.18 | ₩33,300 | ₩33,434 | ₩33,045 | ₩33,058 | -0.72% | 119.4만 |
|---|
| 2026.03.17 | ₩33,568 | ₩33,802 | ₩33,501 | ₩33,541 | -0.08% | 47.2만 |
|---|
| 2026.03.16 | ₩33,420 | ₩33,568 | ₩33,330 | ₩33,434 | +0.04% | 54.2만 |
|---|
| 2026.03.13 | ₩33,460 | ₩33,534 | ₩32,958 | ₩32,991 | -1.40% | 29.4만 |
|---|
| 2026.03.12 | ₩33,662 | ₩33,662 | ₩33,219 | ₩33,278 | -1.14% | 30.3만 |
|---|
| 2026.03.11 | ₩33,903 | ₩34,064 | ₩33,729 | ₩33,911 | +0.02% | 40만 |
|---|
| 2026.03.10 | ₩33,782 | ₩34,325 | ₩33,782 | ₩33,963 | +0.54% | 42만 |
|---|
| 2026.03.09 | ₩33,420 | ₩33,863 | ₩33,031 | ₩33,804 | +1.15% | 56만 |
|---|
| 2026.03.06 | ₩33,514 | ₩33,715 | ₩33,407 | ₩33,537 | +0.07% | 60.5만 |
|---|
| 2026.03.05 | ₩34,238 | ₩34,292 | ₩33,702 | ₩34,014 | -0.65% | 44.2만 |
|---|
| 2026.03.04 | ₩34,292 | ₩34,466 | ₩34,110 | ₩34,406 | +0.33% | 48.1만 |
|---|
| 2026.03.03 | ₩33,903 | ₩34,185 | ₩33,501 | ₩34,084 | +0.53% | 59.1만 |
|---|
| 2026.03.02 | ₩34,332 | ₩34,842 | ₩34,332 | ₩34,722 | +1.14% | 39만 |
|---|
| 2026.02.27 | ₩34,895 | ₩34,936 | ₩34,712 | ₩34,936 | +0.12% | 44.7만 |
|---|
| 2026.02.26 | ₩35,311 | ₩35,311 | ₩34,815 | ₩35,076 | -0.66% | 32.4만 |
|---|
| 2026.02.25 | ₩35,123 | ₩35,284 | ₩35,083 | ₩35,231 | +0.31% | 48.2만 |
|---|
| 2026.02.24 | ₩34,761 | ₩35,030 | ₩34,547 | ₩35,012 | +0.72% | 33.6만 |
|---|
| 2026.02.23 | ₩34,909 | ₩35,083 | ₩34,620 | ₩34,739 | -0.49% | 30.1만 |
|---|
| 2026.02.20 | ₩34,694 | ₩35,097 | ₩34,694 | ₩35,078 | +1.11% | 39만 |
|---|
| 2026.02.19 | ₩34,641 | ₩34,788 | ₩34,547 | ₩34,745 | +0.30% | 43.3만 |
|---|
| 2026.02.18 | ₩34,815 | ₩35,043 | ₩34,734 | ₩34,914 | +0.29% | 61.2만 |
|---|
| 2026.02.17 | ₩34,466 | ₩34,775 | ₩34,332 | ₩34,674 | +0.60% | 37.3만 |
|---|
| 2026.02.13 | ₩34,721 | ₩34,842 | ₩34,480 | ₩34,658 | -0.18% | 34.5만 |
|---|
| 2026.02.12 | ₩35,359 | ₩35,359 | ₩34,642 | ₩34,675 | -1.93% | 35.7만 |
|---|
| 2026.02.11 | ₩35,566 | ₩35,566 | ₩35,097 | ₩35,372 | -0.55% | 42만 |
|---|
| 2026.02.10 | ₩36,210 | ₩36,210 | ₩35,304 | ₩35,365 | -2.33% | 40.5만 |
|---|
| 2026.02.09 | ₩35,177 | ₩35,566 | ₩35,137 | ₩35,500 | +0.92% | 38.6만 |
|---|
| 2026.02.06 | ₩34,386 | ₩35,177 | ₩34,386 | ₩35,110 | +2.11% | 65.5만 |
|---|
| 2026.02.05 | ₩34,453 | ₩34,614 | ₩34,218 | ₩34,316 | -0.40% | 30.5만 |
|---|
| 2026.02.04 | ₩35,016 | ₩35,123 | ₩34,560 | ₩34,795 | -0.63% | 43.2만 |
|---|
| 2026.02.03 | ₩35,137 | ₩35,358 | ₩34,855 | ₩35,164 | +0.08% | 45.5만 |
|---|
| 2026.02.02 | ₩35,003 | ₩35,298 | ₩35,003 | ₩35,209 | +0.59% | 30.1만 |
|---|
| 2026.01.30 | ₩35,244 | ₩35,298 | ₩34,842 | ₩35,117 | -0.36% | 75.7만 |
|---|
| 2026.01.29 | ₩35,700 | ₩35,700 | ₩34,895 | ₩35,472 | -0.64% | 45.4만 |
|---|
| 2026.01.28 | ₩35,351 | ₩35,526 | ₩35,345 | ₩35,496 | +0.41% | 27.9만 |
|---|
| 2026.01.27 | ₩35,204 | ₩35,492 | ₩35,204 | ₩35,481 | +0.79% | 26.2만 |
|---|
| 2026.01.26 | ₩34,922 | ₩35,271 | ₩34,922 | ₩35,133 | +0.60% | 76.1만 |
|---|
| 2026.01.23 | ₩34,788 | ₩35,016 | ₩34,761 | ₩34,989 | +0.58% | 54.6만 |
|---|
| 2026.01.22 | ₩34,909 | ₩35,016 | ₩34,748 | ₩34,909 | 0.00% | 54만 |
|---|
| 2026.01.21 | ₩34,292 | ₩34,748 | ₩34,292 | ₩34,610 | +0.93% | 135.6만 |
|---|
| 2026.01.20 | ₩34,346 | ₩34,580 | ₩34,185 | ₩34,233 | -0.33% | 42.3만 |
|---|
| 2026.01.16 | ₩34,949 | ₩34,989 | ₩34,765 | ₩34,882 | -0.19% | 32만 |
|---|
| 2026.01.15 | ₩34,909 | ₩35,036 | ₩34,846 | ₩34,869 | -0.12% | 33.2만 |
|---|
| 2026.01.14 | ₩35,056 | ₩35,056 | ₩34,654 | ₩34,853 | -0.58% | 34.9만 |
|---|
| 2026.01.13 | ₩35,217 | ₩35,217 | ₩34,962 | ₩35,097 | -0.34% | 34.1만 |
|---|
| 2026.01.12 | ₩35,070 | ₩35,338 | ₩35,070 | ₩35,284 | +0.61% | 27.9만 |
|---|
| 2026.01.09 | ₩34,869 | ₩35,217 | ₩34,869 | ₩35,164 | +0.85% | 27.1만 |
|---|
| 2026.01.08 | ₩34,761 | ₩34,922 | ₩34,748 | ₩34,889 | +0.37% | 29.4만 |
|---|
| 2026.01.07 | ₩35,070 | ₩35,097 | ₩34,869 | ₩34,886 | -0.52% | 32.1만 |
|---|
| 2026.01.06 | ₩34,962 | ₩35,043 | ₩34,828 | ₩35,023 | +0.17% | 27.8만 |
|---|
| 2026.01.05 | ₩34,802 | ₩34,895 | ₩34,708 | ₩34,840 | +0.11% | 28.5만 |
|---|
| 2026.01.02 | ₩34,480 | ₩34,574 | ₩34,332 | ₩34,488 | +0.02% | 18.1만 |
|---|
| 2025.12.31 | ₩34,426 | ₩34,574 | ₩34,346 | ₩34,346 | -0.23% | 42.6만 |
|---|
| 2025.12.30 | ₩34,413 | ₩34,667 | ₩34,413 | ₩34,598 | +0.54% | 31.2만 |
|---|
| 2025.12.29 | ₩34,587 | ₩35,351 | ₩34,540 | ₩34,642 | +0.16% | 32만 |
|---|
| 2025.12.26 | ₩34,842 | ₩34,862 | ₩34,734 | ₩34,788 | -0.15% | 27만 |
|---|
| 2025.12.24 | ₩34,681 | ₩34,850 | ₩34,681 | ₩34,828 | +0.43% | 30.4만 |
|---|
| 2025.12.23 | ₩34,346 | ₩34,775 | ₩34,346 | ₩34,760 | +1.21% | 67.3만 |
|---|
| 2025.12.22 | ₩34,238 | ₩34,493 | ₩34,238 | ₩34,469 | +0.67% | 34.4만 |
|---|
| 2025.12.19 | ₩33,823 | ₩34,292 | ₩33,823 | ₩34,158 | +0.99% | 47.5만 |
|---|
| 2025.12.18 | ₩33,997 | ₩34,198 | ₩33,849 | ₩33,983 | -0.04% | 123.7만 |
|---|
| 2025.12.17 | ₩34,024 | ₩34,024 | ₩33,581 | ₩33,604 | -1.23% | 64.2만 |
|---|
| 2025.12.16 | ₩34,051 | ₩34,118 | ₩33,823 | ₩34,061 | +0.03% | 48.3만 |
|---|
| 2025.12.15 | ₩34,828 | ₩34,949 | ₩34,701 | ₩34,802 | -0.08% | 29.2만 |
|---|
| 2025.12.12 | ₩34,989 | ₩35,137 | ₩34,681 | ₩34,861 | -0.37% | 45.3만 |
|---|
| 2025.12.11 | ₩34,976 | ₩35,177 | ₩34,882 | ₩35,160 | +0.53% | 26.6만 |
|---|
| 2025.12.10 | ₩34,909 | ₩35,190 | ₩34,708 | ₩35,097 | +0.54% | 33.6만 |
|---|
| 2025.12.09 | ₩34,828 | ₩34,949 | ₩34,802 | ₩34,820 | -0.02% | 43만 |
|---|
| 2025.12.08 | ₩35,405 | ₩35,405 | ₩34,775 | ₩34,878 | -1.49% | 33.8만 |
|---|
| 2025.12.05 | ₩35,137 | ₩35,137 | ₩34,922 | ₩34,960 | -0.50% | 23.6만 |
|---|
| 2025.12.04 | ₩34,989 | ₩34,989 | ₩34,788 | ₩34,906 | -0.24% | 23.7만 |
|---|
| 2025.12.03 | ₩34,828 | ₩34,962 | ₩34,614 | ₩34,907 | +0.23% | 26.9만 |
|---|
| 2025.12.02 | ₩34,574 | ₩34,815 | ₩34,493 | ₩34,734 | +0.47% | 35.2만 |
|---|
| 2025.12.01 | ₩34,426 | ₩34,788 | ₩34,426 | ₩34,638 | +0.62% | 42.2만 |
|---|
| 2025.11.28 | ₩34,439 | ₩34,748 | ₩34,439 | ₩34,708 | +0.78% | 19.4만 |
|---|
| 2025.11.26 | ₩34,574 | ₩34,641 | ₩34,413 | ₩34,578 | +0.01% | 30.4만 |
|---|
| 2025.11.25 | ₩33,742 | ₩34,305 | ₩33,662 | ₩34,262 | +1.54% | 43.9만 |
|---|
| 2025.11.24 | ₩33,943 | ₩33,943 | ₩33,662 | ₩33,887 | -0.17% | 35.9만 |
|---|
| 2025.11.21 | ₩33,273 | ₩33,702 | ₩33,043 | ₩33,393 | +0.36% | 45.6만 |
|---|
| 2025.11.20 | ₩34,252 | ₩34,252 | ₩33,152 | ₩33,152 | -3.21% | 60.2만 |
|---|
| 2025.11.19 | ₩33,447 | ₩33,930 | ₩33,367 | ₩33,629 | +0.55% | 496만 |
|---|
| 2025.11.18 | ₩33,809 | ₩33,890 | ₩33,420 | ₩33,636 | -0.51% | 34.5만 |
|---|
| 2025.11.17 | ₩34,252 | ₩34,319 | ₩33,809 | ₩33,978 | -0.80% | 39.5만 |
|---|
| 2025.11.14 | ₩33,950 | ₩34,466 | ₩33,950 | ₩34,285 | +0.99% | 41.2만 |
|---|
| 2025.11.13 | ₩34,869 | ₩34,869 | ₩34,325 | ₩34,366 | -1.44% | 31.5만 |
|---|
| 2025.11.12 | ₩34,895 | ₩34,949 | ₩34,780 | ₩34,895 | 0.00% | 26.5만 |
|---|
| 2025.11.11 | ₩34,748 | ₩34,895 | ₩34,654 | ₩34,846 | +0.28% | 26.2만 |
|---|
| 2025.11.10 | ₩34,654 | ₩34,815 | ₩34,473 | ₩34,780 | +0.36% | 37만 |
|---|
| 2025.11.07 | ₩34,185 | ₩34,187 | ₩33,769 | ₩34,187 | +0.01% | 35.4만 |
|---|
| 2025.11.06 | ₩34,292 | ₩34,439 | ₩34,051 | ₩34,173 | -0.35% | 27.3만 |
|---|
| 2025.11.05 | ₩34,426 | ₩34,654 | ₩34,186 | ₩34,486 | +0.18% | 39.9만 |
|---|
| 2025.11.04 | ₩34,171 | ₩34,623 | ₩34,171 | ₩34,413 | +0.71% | 87.3만 |
|---|
| 2025.11.03 | ₩34,734 | ₩34,882 | ₩34,614 | ₩34,822 | +0.25% | 30.2만 |
|---|
| 2025.10.31 | ₩34,962 | ₩34,962 | ₩34,540 | ₩34,667 | -0.84% | 23.7만 |
|---|
| 2025.10.30 | ₩34,909 | ₩34,909 | ₩34,654 | ₩34,654 | -0.73% | 29.9만 |
|---|
| 2025.10.29 | ₩35,137 | ₩35,137 | ₩34,780 | ₩34,926 | -0.60% | 26만 |
|---|
| 2025.10.28 | ₩34,989 | ₩35,043 | ₩34,855 | ₩34,964 | -0.07% | 29.1만 |
|---|
| 2025.10.27 | ₩34,869 | ₩34,882 | ₩34,694 | ₩34,842 | -0.08% | 32.7만 |
|---|
| 2025.10.24 | ₩34,600 | ₩34,627 | ₩34,439 | ₩34,543 | -0.17% | 24.2만 |
|---|
| 2025.10.23 | ₩34,238 | ₩34,359 | ₩33,997 | ₩34,279 | +0.12% | 36.2만 |
|---|
| 2025.10.22 | ₩34,359 | ₩34,359 | ₩33,876 | ₩34,089 | -0.78% | 36.5만 |
|---|
| 2025.10.21 | ₩34,077 | ₩34,279 | ₩34,077 | ₩34,203 | +0.37% | 60.1만 |
|---|
| 2025.10.20 | ₩34,319 | ₩34,493 | ₩34,245 | ₩34,441 | +0.36% | 27.6만 |
|---|
| 2025.10.17 | ₩33,581 | ₩34,064 | ₩33,581 | ₩33,970 | +1.16% | 30.4만 |
|---|
| 2025.10.16 | ₩34,332 | ₩34,332 | ₩33,709 | ₩33,856 | -1.39% | 41만 |
|---|
| 2025.10.15 | ₩33,916 | ₩34,304 | ₩33,735 | ₩34,002 | +0.25% | 147.3만 |
|---|
| 2025.10.14 | ₩33,434 | ₩34,051 | ₩33,389 | ₩33,867 | +1.30% | 23.3만 |
|---|
| 2025.10.13 | ₩33,474 | ₩33,876 | ₩33,474 | ₩33,816 | +1.02% | 26.9만 |
|---|
| 2025.10.10 | ₩34,104 | ₩34,191 | ₩33,219 | ₩33,261 | -2.47% | 31.4만 |
|---|