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 | ₩37,590 | ₩37,744 | ₩37,563 | ₩37,715 | +0.33% | 52만 |
| 2026.10.08 | ₩37,483 | ₩37,630 | ₩37,275 | ₩37,451 | -0.09% | 39.5만 |
| 2026.10.07 | ₩37,617 | ₩37,751 | ₩37,510 | ₩37,707 | +0.24% | 44.7만 |
| 2026.10.06 | ₩37,805 | ₩38,073 | ₩37,805 | ₩37,921 | +0.31% | 32.1만 |
| 2026.10.05 | ₩37,604 | ₩37,865 | ₩37,523 | ₩37,756 | +0.41% | 36.1만 |
| 2026.10.02 | ₩37,510 | ₩37,671 | ₩37,416 | ₩37,573 | +0.17% | 53.7만 |
| 2026.10.01 | ₩37,268 | ₩37,349 | ₩36,980 | ₩37,255 | -0.04% | 39.2만 |
| 2026.09.30 | ₩37,376 | ₩37,617 | ₩37,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,337 |
| -0.10% |
| 37.2만 |
| 2026.09.29 | ₩37,510 | ₩37,510 | ₩37,255 | ₩37,402 | -0.29% | 45.4만 |
|---|
| 2026.09.28 | ₩37,550 | ₩37,617 | ₩37,349 | ₩37,444 | -0.28% | 42만 |
|---|
| 2026.09.25 | ₩37,550 | ₩37,845 | ₩37,550 | ₩37,791 | +0.64% | 39.9만 |
|---|
| 2026.09.24 | ₩37,389 | ₩37,657 | ₩37,254 | ₩37,609 | +0.59% | 31.2만 |
|---|
| 2026.09.23 | ₩37,765 | ₩37,811 | ₩37,523 | ₩37,577 | -0.50% | 27.5만 |
|---|
| 2026.09.22 | ₩37,791 | ₩38,046 | ₩37,791 | ₩37,990 | +0.53% | 40.3만 |
|---|
| 2026.09.21 | ₩37,711 | ₩38,019 | ₩37,617 | ₩37,978 | +0.71% | 29.7만 |
|---|
| 2026.09.18 | ₩37,376 | ₩37,376 | ₩37,161 | ₩37,351 | -0.06% | 37.2만 |
|---|
| 2026.09.17 | ₩37,282 | ₩37,443 | ₩37,282 | ₩37,423 | +0.38% | 33.2만 |
|---|
| 2026.09.16 | ₩37,268 | ₩37,362 | ₩36,718 | ₩36,933 | -0.90% | 72.7만 |
|---|
| 2026.09.15 | ₩37,268 | ₩37,268 | ₩37,007 | ₩37,081 | -0.50% | 27.9만 |
|---|
| 2026.09.14 | ₩37,094 | ₩37,402 | ₩37,085 | ₩37,215 | +0.33% | 37.7만 |
|---|
| 2026.09.11 | ₩37,671 | ₩37,671 | ₩37,496 | ₩37,590 | -0.21% | 37.6만 |
|---|
| 2026.09.10 | ₩37,148 | ₩37,416 | ₩37,148 | ₩37,248 | +0.27% | 27.1만 |
|---|
| 2026.09.09 | ₩37,537 | ₩37,671 | ₩37,469 | ₩37,523 | -0.04% | 28.5만 |
|---|
| 2026.09.08 | ₩37,912 | ₩37,939 | ₩37,771 | ₩37,775 | -0.36% | 28.4만 |
|---|
| 2026.09.04 | ₩37,724 | ₩37,912 | ₩37,724 | ₩37,858 | +0.36% | 72.5만 |
|---|
| 2026.09.03 | ₩37,738 | ₩37,993 | ₩37,617 | ₩37,939 | +0.53% | 29.6만 |
|---|
| 2026.09.02 | ₩37,188 | ₩37,523 | ₩37,188 | ₩37,510 | +0.87% | 48.4만 |
|---|
| 2026.09.01 | ₩37,282 | ₩37,456 | ₩37,161 | ₩37,255 | -0.07% | 29.1만 |
|---|
| 2026.08.31 | ₩37,469 | ₩37,644 | ₩37,409 | ₩37,604 | +0.36% | 33.8만 |
|---|
| 2026.08.28 | ₩37,738 | ₩38,019 | ₩37,590 | ₩37,672 | -0.17% | 33.5만 |
|---|
| 2026.08.27 | ₩37,765 | ₩37,872 | ₩37,624 | ₩37,818 | +0.14% | 24.5만 |
|---|
| 2026.08.26 | ₩37,899 | ₩37,899 | ₩37,711 | ₩37,765 | -0.35% | 57.6만 |
|---|
| 2026.08.25 | ₩37,671 | ₩37,872 | ₩37,671 | ₩37,858 | +0.50% | 23.4만 |
|---|
| 2026.08.24 | ₩37,872 | ₩37,872 | ₩37,604 | ₩37,751 | -0.32% | 28만 |
|---|
| 2026.08.21 | ₩37,818 | ₩37,899 | ₩37,697 | ₩37,858 | +0.11% | 28.3만 |
|---|
| 2026.08.20 | ₩37,885 | ₩37,892 | ₩37,550 | ₩37,604 | -0.74% | 46.3만 |
|---|
| 2026.08.19 | ₩38,220 | ₩38,220 | ₩37,818 | ₩37,872 | -0.91% | 179.1만 |
|---|
| 2026.08.18 | ₩37,952 | ₩38,140 | ₩37,915 | ₩37,962 | +0.02% | 24.2만 |
|---|
| 2026.08.17 | ₩38,274 | ₩38,568 | ₩38,274 | ₩38,377 | +0.27% | 26.5만 |
|---|
| 2026.08.14 | ₩38,274 | ₩38,596 | ₩38,274 | ₩38,395 | +0.32% | 20.6만 |
|---|
| 2026.08.13 | ₩38,220 | ₩38,623 | ₩38,220 | ₩38,482 | +0.68% | 24.5만 |
|---|
| 2026.08.12 | ₩38,408 | ₩38,408 | ₩38,274 | ₩38,297 | -0.29% | 25.2만 |
|---|
| 2026.08.11 | ₩38,046 | ₩38,274 | ₩38,033 | ₩38,069 | +0.06% | 23.1만 |
|---|
| 2026.08.10 | ₩37,912 | ₩38,234 | ₩37,912 | ₩38,124 | +0.56% | 30.4만 |
|---|
| 2026.08.07 | ₩37,858 | ₩38,153 | ₩37,858 | ₩38,143 | +0.75% | 25.2만 |
|---|
| 2026.08.06 | ₩37,993 | ₩39,305 | ₩37,590 | ₩37,872 | -0.32% | 39.4만 |
|---|
| 2026.08.05 | ₩37,912 | ₩38,328 | ₩37,912 | ₩37,999 | +0.23% | 25.8만 |
|---|
| 2026.08.04 | ₩37,309 | ₩38,086 | ₩37,309 | ₩37,976 | +1.79% | 42.2만 |
|---|
| 2026.08.03 | ₩36,718 | ₩37,389 | ₩36,537 | ₩37,350 | +1.72% | 66.8만 |
|---|
| 2026.07.31 | ₩36,759 | ₩36,933 | ₩36,464 | ₩36,812 | +0.15% | 34.7만 |
|---|
| 2026.07.30 | ₩36,115 | ₩36,826 | ₩36,115 | ₩36,745 | +1.75% | 40.8만 |
|---|
| 2026.07.29 | ₩36,370 | ₩36,464 | ₩35,793 | ₩35,793 | -1.59% | 23.5만 |
|---|
| 2026.07.28 | ₩36,236 | ₩36,544 | ₩36,102 | ₩36,482 | +0.68% | 38.5만 |
|---|
| 2026.07.27 | ₩36,678 | ₩36,712 | ₩36,356 | ₩36,558 | -0.33% | 23.7만 |
|---|
| 2026.07.24 | ₩36,772 | ₩36,857 | ₩36,517 | ₩36,568 | -0.55% | 31.4만 |
|---|
| 2026.07.23 | ₩36,718 | ₩36,879 | ₩36,504 | ₩36,664 | -0.15% | 47.9만 |
|---|
| 2026.07.22 | ₩36,988 | ₩37,188 | ₩36,987 | ₩37,038 | +0.13% | 26.4만 |
|---|
| 2026.07.21 | ₩36,987 | ₩37,302 | ₩36,879 | ₩37,121 | +0.36% | 30.3만 |
|---|
| 2026.07.20 | ₩37,014 | ₩37,014 | ₩36,598 | ₩36,631 | -1.03% | 22.7만 |
|---|
| 2026.07.17 | ₩36,437 | ₩36,960 | ₩36,437 | ₩36,732 | +0.81% | 45.1만 |
|---|
| 2026.07.16 | ₩37,282 | ₩37,335 | ₩36,980 | ₩37,055 | -0.61% | 24.9만 |
|---|
| 2026.07.15 | ₩37,443 | ₩37,443 | ₩37,054 | ₩37,402 | -0.11% | 71.4만 |
|---|
| 2026.07.14 | ₩36,960 | ₩37,349 | ₩36,960 | ₩37,255 | +0.80% | 32.7만 |
|---|
| 2026.07.13 | ₩37,094 | ₩37,188 | ₩36,920 | ₩36,973 | -0.33% | 28.4만 |
|---|
| 2026.07.10 | ₩37,161 | ₩37,429 | ₩37,067 | ₩37,372 | +0.57% | 29.2만 |
|---|
| 2026.07.09 | ₩37,228 | ₩37,362 | ₩37,107 | ₩37,318 | +0.24% | 36.6만 |
|---|
| 2026.07.08 | ₩36,987 | ₩37,094 | ₩36,665 | ₩37,086 | +0.27% | 32.6만 |
|---|
| 2026.07.07 | ₩37,416 | ₩37,416 | ₩37,027 | ₩37,166 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩37,362 | ₩37,510 | ₩37,282 | ₩37,436 | +0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩37,067 | ₩37,362 | ₩36,812 | ₩37,081 | +0.04% | 41.8만 |
|---|
| 2026.07.01 | ₩36,893 | ₩37,107 | ₩36,853 | ₩36,866 | -0.07% | 29.6만 |
|---|
| 2026.06.30 | ₩36,960 | ₩37,255 | ₩36,678 | ₩37,201 | +0.65% | 28.6만 |
|---|
| 2026.06.29 | ₩36,423 | ₩36,906 | ₩36,370 | ₩36,893 | +1.29% | 32만 |
|---|
| 2026.06.26 | ₩36,048 | ₩36,611 | ₩36,048 | ₩36,465 | +1.16% | 27.1만 |
|---|
| 2026.06.25 | ₩36,826 | ₩36,826 | ₩36,330 | ₩36,437 | -1.06% | 22.3만 |
|---|
| 2026.06.24 | ₩36,383 | ₩36,658 | ₩36,222 | ₩36,351 | -0.09% | 40.8만 |
|---|
| 2026.06.23 | ₩36,544 | ₩36,725 | ₩36,383 | ₩36,482 | -0.17% | 45.3만 |
|---|
| 2026.06.22 | ₩37,402 | ₩37,402 | ₩37,081 | ₩37,215 | -0.50% | 37.4만 |
|---|
| 2026.06.18 | ₩37,040 | ₩37,335 | ₩37,032 | ₩37,309 | +0.72% | 34.4만 |
|---|
| 2026.06.17 | ₩37,322 | ₩37,362 | ₩36,705 | ₩36,772 | -1.47% | 79.8만 |
|---|
| 2026.06.16 | ₩37,282 | ₩37,443 | ₩37,107 | ₩37,107 | -0.47% | 23.7만 |
|---|
| 2026.06.15 | ₩37,242 | ₩37,416 | ₩37,134 | ₩37,362 | +0.32% | 28.3만 |
|---|
| 2026.06.12 | ₩36,423 | ₩36,759 | ₩36,343 | ₩36,578 | +0.42% | 27.2만 |
|---|
| 2026.06.11 | ₩35,672 | ₩36,618 | ₩35,672 | ₩36,477 | +2.26% | 31.6만 |
|---|
| 2026.06.10 | ₩36,088 | ₩36,276 | ₩35,686 | ₩35,740 | -0.97% | 43만 |
|---|
| 2026.06.09 | ₩36,772 | ₩36,772 | ₩35,565 | ₩36,304 | -1.27% | 26.2만 |
|---|
| 2026.06.08 | ₩36,450 | ₩36,692 | ₩36,356 | ₩36,421 | -0.08% | 25.2만 |
|---|
| 2026.06.05 | ₩37,027 | ₩37,027 | ₩36,162 | ₩36,272 | -2.04% | 23.3만 |
|---|
| 2026.06.04 | ₩36,906 | ₩37,376 | ₩36,859 | ₩37,302 | +1.07% | 25.6만 |
|---|
| 2026.06.03 | ₩37,309 | ₩37,335 | ₩37,094 | ₩37,133 | -0.47% | 23.7만 |
|---|
| 2026.06.02 | ₩37,201 | ₩37,523 | ₩37,140 | ₩37,456 | +0.68% | 29.6만 |
|---|
| 2026.06.01 | ₩37,027 | ₩37,402 | ₩37,027 | ₩37,280 | +0.68% | 27.4만 |
|---|
| 2026.05.29 | ₩37,134 | ₩37,282 | ₩37,094 | ₩37,228 | +0.25% | 35.2만 |
|---|
| 2026.05.28 | ₩36,826 | ₩37,242 | ₩36,826 | ₩37,181 | +0.97% | 24.1만 |
|---|
| 2026.05.27 | ₩36,906 | ₩37,027 | ₩36,853 | ₩36,969 | +0.17% | 31.4만 |
|---|
| 2026.05.26 | ₩37,067 | ₩37,094 | ₩36,839 | ₩36,979 | -0.24% | 47만 |
|---|
| 2026.05.22 | ₩36,638 | ₩36,812 | ₩36,618 | ₩36,689 | +0.14% | 39.3만 |
|---|
| 2026.05.21 | ₩36,289 | ₩36,772 | ₩36,289 | ₩36,645 | +0.98% | 32만 |
|---|
| 2026.05.20 | ₩36,249 | ₩36,611 | ₩36,155 | ₩36,500 | +0.69% | 158.8만 |
|---|
| 2026.05.19 | ₩36,075 | ₩36,316 | ₩35,900 | ₩36,060 | -0.04% | 29만 |
|---|
| 2026.05.18 | ₩36,276 | ₩36,464 | ₩36,102 | ₩36,326 | +0.14% | 47.2만 |
|---|
| 2026.05.15 | ₩36,517 | ₩36,584 | ₩36,289 | ₩36,356 | -0.44% | 24.9만 |
|---|
| 2026.05.14 | ₩36,665 | ₩37,014 | ₩36,665 | ₩36,867 | +0.55% | 35.9만 |
|---|
| 2026.05.13 | ₩36,544 | ₩36,826 | ₩36,324 | ₩36,729 | +0.51% | 32.1만 |
|---|
| 2026.05.12 | ₩36,249 | ₩36,464 | ₩36,021 | ₩36,453 | +0.56% | 30.9만 |
|---|
| 2026.05.11 | ₩36,410 | ₩36,611 | ₩36,410 | ₩36,488 | +0.21% | 40.8만 |
|---|
| 2026.05.08 | ₩36,195 | ₩36,464 | ₩36,195 | ₩36,401 | +0.57% | 20.6만 |
|---|
| 2026.05.07 | ₩36,356 | ₩36,504 | ₩36,102 | ₩36,171 | -0.51% | 28.6만 |
|---|
| 2026.05.06 | ₩36,209 | ₩36,504 | ₩36,209 | ₩36,470 | +0.72% | 30만 |
|---|
| 2026.05.05 | ₩35,444 | ₩35,833 | ₩35,444 | ₩35,745 | +0.85% | 31.7만 |
|---|
| 2026.05.04 | ₩35,592 | ₩35,632 | ₩35,270 | ₩35,361 | -0.65% | 42.8만 |
|---|
| 2026.05.01 | ₩35,619 | ₩35,807 | ₩35,552 | ₩35,583 | -0.10% | 38.9만 |
|---|
| 2026.04.30 | ₩34,989 | ₩35,552 | ₩34,989 | ₩35,458 | +1.34% | 28.3만 |
|---|
| 2026.04.29 | ₩34,989 | ₩34,989 | ₩34,774 | ₩34,881 | -0.31% | 38만 |
|---|
| 2026.04.28 | ₩35,069 | ₩35,143 | ₩34,881 | ₩35,068 | -0.00% | 27.6만 |
|---|
| 2026.04.27 | ₩35,149 | ₩35,310 | ₩35,136 | ₩35,297 | +0.42% | 29.5만 |
|---|
| 2026.04.24 | ₩35,123 | ₩35,288 | ₩34,975 | ₩35,247 | +0.36% | 35.7만 |
|---|
| 2026.04.23 | ₩35,176 | ₩35,243 | ₩34,680 | ₩34,993 | -0.52% | 40.5만 |
|---|
| 2026.04.22 | ₩34,975 | ₩35,243 | ₩34,975 | ₩35,211 | +0.67% | 43만 |
|---|
| 2026.04.21 | ₩35,163 | ₩35,257 | ₩34,794 | ₩34,824 | -0.96% | 31.4만 |
|---|
| 2026.04.20 | ₩35,297 | ₩35,297 | ₩35,062 | ₩35,231 | -0.19% | 27.3만 |
|---|
| 2026.04.17 | ₩35,042 | ₩35,404 | ₩35,042 | ₩35,297 | +0.73% | 45.8만 |
|---|
| 2026.04.16 | ₩34,921 | ₩34,935 | ₩34,761 | ₩34,861 | -0.17% | 38.3만 |
|---|
| 2026.04.15 | ₩34,814 | ₩34,921 | ₩34,680 | ₩34,881 | +0.19% | 55.4만 |
|---|
| 2026.04.14 | ₩34,358 | ₩34,828 | ₩34,358 | ₩34,761 | +1.17% | 30.8만 |
|---|
| 2026.04.13 | ₩33,795 | ₩34,398 | ₩33,795 | ₩34,345 | +1.63% | 36만 |
|---|
| 2026.04.10 | ₩34,036 | ₩34,224 | ₩34,023 | ₩34,077 | +0.12% | 26.2만 |
|---|
| 2026.04.09 | ₩33,755 | ₩34,170 | ₩33,755 | ₩34,117 | +1.07% | 51.5만 |
|---|
| 2026.04.08 | ₩34,130 | ₩34,130 | ₩33,782 | ₩33,941 | -0.55% | 29.6만 |
|---|
| 2026.04.07 | ₩32,923 | ₩33,044 | ₩32,588 | ₩32,986 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩32,776 | ₩33,004 | ₩32,776 | ₩32,980 | +0.62% | 50.9만 |
|---|
| 2026.04.02 | ₩32,548 | ₩32,943 | ₩32,414 | ₩32,858 | +0.95% | 42.3만 |
|---|
| 2026.04.01 | ₩32,870 | ₩33,178 | ₩32,870 | ₩33,017 | +0.45% | 31만 |
|---|
| 2026.03.31 | ₩31,877 | ₩32,662 | ₩31,877 | ₩32,601 | +2.27% | 54.1만 |
|---|
| 2026.03.30 | ₩32,065 | ₩32,065 | ₩31,529 | ₩31,649 | -1.30% | 31.7만 |
|---|
| 2026.03.27 | ₩32,065 | ₩32,172 | ₩31,730 | ₩31,770 | -0.92% | 29.3만 |
|---|
| 2026.03.26 | ₩32,534 | ₩32,762 | ₩32,258 | ₩32,258 | -0.85% | 33.7만 |
|---|
| 2026.03.25 | ₩32,789 | ₩33,044 | ₩32,789 | ₩32,913 | +0.38% | 46.6만 |
|---|
| 2026.03.24 | ₩32,575 | ₩32,843 | ₩32,440 | ₩32,682 | +0.33% | 44.4만 |
|---|
| 2026.03.23 | ₩32,628 | ₩33,091 | ₩32,628 | ₩32,773 | +0.44% | 55.5만 |
|---|
| 2026.03.20 | ₩32,736 | ₩32,803 | ₩32,172 | ₩32,309 | -1.30% | 38.3만 |
|---|
| 2026.03.19 | ₩32,561 | ₩33,064 | ₩32,561 | ₩32,935 | +1.15% | 38.5만 |
|---|
| 2026.03.18 | ₩33,299 | ₩33,433 | ₩33,044 | ₩33,057 | -0.72% | 119.4만 |
|---|
| 2026.03.17 | ₩33,567 | ₩33,802 | ₩33,500 | ₩33,540 | -0.08% | 47.2만 |
|---|
| 2026.03.16 | ₩33,419 | ₩33,567 | ₩33,330 | ₩33,433 | +0.04% | 54.2만 |
|---|
| 2026.03.13 | ₩33,460 | ₩33,533 | ₩32,957 | ₩32,990 | -1.40% | 29.4만 |
|---|
| 2026.03.12 | ₩33,661 | ₩33,661 | ₩33,218 | ₩33,277 | -1.14% | 30.3만 |
|---|
| 2026.03.11 | ₩33,902 | ₩34,063 | ₩33,728 | ₩33,910 | +0.02% | 40만 |
|---|
| 2026.03.10 | ₩33,782 | ₩34,325 | ₩33,782 | ₩33,963 | +0.54% | 42만 |
|---|
| 2026.03.09 | ₩33,419 | ₩33,862 | ₩33,031 | ₩33,803 | +1.15% | 56만 |
|---|
| 2026.03.06 | ₩33,513 | ₩33,714 | ₩33,406 | ₩33,536 | +0.07% | 60.5만 |
|---|
| 2026.03.05 | ₩34,238 | ₩34,291 | ₩33,701 | ₩34,014 | -0.65% | 44.2만 |
|---|
| 2026.03.04 | ₩34,291 | ₩34,466 | ₩34,109 | ₩34,405 | +0.33% | 48.1만 |
|---|
| 2026.03.03 | ₩33,902 | ₩34,184 | ₩33,500 | ₩34,083 | +0.53% | 59.1만 |
|---|
| 2026.03.02 | ₩34,331 | ₩34,841 | ₩34,331 | ₩34,722 | +1.14% | 39만 |
|---|
| 2026.02.27 | ₩34,895 | ₩34,935 | ₩34,711 | ₩34,935 | +0.12% | 44.7만 |
|---|
| 2026.02.26 | ₩35,310 | ₩35,310 | ₩34,814 | ₩35,076 | -0.66% | 32.4만 |
|---|
| 2026.02.25 | ₩35,123 | ₩35,284 | ₩35,082 | ₩35,230 | +0.31% | 48.2만 |
|---|
| 2026.02.24 | ₩34,761 | ₩35,029 | ₩34,546 | ₩35,011 | +0.72% | 33.6만 |
|---|
| 2026.02.23 | ₩34,908 | ₩35,082 | ₩34,620 | ₩34,738 | -0.49% | 30.1만 |
|---|
| 2026.02.20 | ₩34,693 | ₩35,096 | ₩34,693 | ₩35,077 | +1.11% | 39만 |
|---|
| 2026.02.19 | ₩34,640 | ₩34,787 | ₩34,546 | ₩34,744 | +0.30% | 43.3만 |
|---|
| 2026.02.18 | ₩34,814 | ₩35,042 | ₩34,734 | ₩34,913 | +0.29% | 61.2만 |
|---|
| 2026.02.17 | ₩34,466 | ₩34,774 | ₩34,331 | ₩34,673 | +0.60% | 37.3만 |
|---|
| 2026.02.13 | ₩34,720 | ₩34,841 | ₩34,479 | ₩34,657 | -0.18% | 34.5만 |
|---|
| 2026.02.12 | ₩35,359 | ₩35,359 | ₩34,641 | ₩34,675 | -1.93% | 35.7만 |
|---|
| 2026.02.11 | ₩35,565 | ₩35,565 | ₩35,096 | ₩35,371 | -0.55% | 42만 |
|---|
| 2026.02.10 | ₩36,209 | ₩36,209 | ₩35,304 | ₩35,364 | -2.33% | 40.5만 |
|---|
| 2026.02.09 | ₩35,176 | ₩35,565 | ₩35,136 | ₩35,499 | +0.92% | 38.6만 |
|---|
| 2026.02.06 | ₩34,385 | ₩35,176 | ₩34,385 | ₩35,109 | +2.11% | 65.5만 |
|---|
| 2026.02.05 | ₩34,452 | ₩34,613 | ₩34,217 | ₩34,315 | -0.40% | 30.5만 |
|---|
| 2026.02.04 | ₩35,015 | ₩35,123 | ₩34,559 | ₩34,794 | -0.63% | 43.2만 |
|---|
| 2026.02.03 | ₩35,136 | ₩35,357 | ₩34,854 | ₩35,163 | +0.08% | 45.5만 |
|---|
| 2026.02.02 | ₩35,002 | ₩35,297 | ₩35,002 | ₩35,208 | +0.59% | 30.1만 |
|---|
| 2026.01.30 | ₩35,243 | ₩35,297 | ₩34,841 | ₩35,116 | -0.36% | 75.7만 |
|---|
| 2026.01.29 | ₩35,699 | ₩35,699 | ₩34,895 | ₩35,471 | -0.64% | 45.4만 |
|---|
| 2026.01.28 | ₩35,351 | ₩35,525 | ₩35,344 | ₩35,495 | +0.41% | 27.9만 |
|---|
| 2026.01.27 | ₩35,203 | ₩35,491 | ₩35,203 | ₩35,481 | +0.79% | 26.2만 |
|---|
| 2026.01.26 | ₩34,921 | ₩35,270 | ₩34,921 | ₩35,132 | +0.60% | 76.1만 |
|---|
| 2026.01.23 | ₩34,787 | ₩35,015 | ₩34,761 | ₩34,989 | +0.58% | 54.6만 |
|---|
| 2026.01.22 | ₩34,908 | ₩35,015 | ₩34,747 | ₩34,908 | 0.00% | 54만 |
|---|
| 2026.01.21 | ₩34,291 | ₩34,747 | ₩34,291 | ₩34,609 | +0.93% | 135.6만 |
|---|
| 2026.01.20 | ₩34,345 | ₩34,579 | ₩34,184 | ₩34,232 | -0.33% | 42.3만 |
|---|
| 2026.01.16 | ₩34,948 | ₩34,989 | ₩34,765 | ₩34,881 | -0.19% | 32만 |
|---|
| 2026.01.15 | ₩34,908 | ₩35,035 | ₩34,845 | ₩34,868 | -0.12% | 33.2만 |
|---|
| 2026.01.14 | ₩35,056 | ₩35,056 | ₩34,653 | ₩34,852 | -0.58% | 34.9만 |
|---|
| 2026.01.13 | ₩35,216 | ₩35,216 | ₩34,962 | ₩35,096 | -0.34% | 34.1만 |
|---|
| 2026.01.12 | ₩35,069 | ₩35,337 | ₩35,069 | ₩35,284 | +0.61% | 27.9만 |
|---|
| 2026.01.09 | ₩34,868 | ₩35,216 | ₩34,868 | ₩35,163 | +0.85% | 27.1만 |
|---|
| 2026.01.08 | ₩34,761 | ₩34,921 | ₩34,747 | ₩34,888 | +0.37% | 29.4만 |
|---|
| 2026.01.07 | ₩35,069 | ₩35,096 | ₩34,868 | ₩34,885 | -0.52% | 32.1만 |
|---|
| 2026.01.06 | ₩34,962 | ₩35,042 | ₩34,828 | ₩35,022 | +0.17% | 27.8만 |
|---|
| 2026.01.05 | ₩34,801 | ₩34,895 | ₩34,707 | ₩34,840 | +0.11% | 28.5만 |
|---|
| 2026.01.02 | ₩34,479 | ₩34,573 | ₩34,331 | ₩34,487 | +0.02% | 18.1만 |
|---|
| 2025.12.31 | ₩34,425 | ₩34,573 | ₩34,345 | ₩34,345 | -0.23% | 42.6만 |
|---|
| 2025.12.30 | ₩34,412 | ₩34,667 | ₩34,412 | ₩34,597 | +0.54% | 31.2만 |
|---|
| 2025.12.29 | ₩34,586 | ₩35,351 | ₩34,539 | ₩34,641 | +0.16% | 32만 |
|---|
| 2025.12.26 | ₩34,841 | ₩34,861 | ₩34,734 | ₩34,787 | -0.15% | 27만 |
|---|
| 2025.12.24 | ₩34,680 | ₩34,849 | ₩34,680 | ₩34,828 | +0.43% | 30.4만 |
|---|
| 2025.12.23 | ₩34,345 | ₩34,774 | ₩34,345 | ₩34,759 | +1.21% | 67.3만 |
|---|
| 2025.12.22 | ₩34,238 | ₩34,492 | ₩34,238 | ₩34,468 | +0.67% | 34.4만 |
|---|
| 2025.12.19 | ₩33,822 | ₩34,291 | ₩33,822 | ₩34,157 | +0.99% | 47.5만 |
|---|
| 2025.12.18 | ₩33,996 | ₩34,197 | ₩33,849 | ₩33,983 | -0.04% | 123.7만 |
|---|
| 2025.12.17 | ₩34,023 | ₩34,023 | ₩33,580 | ₩33,603 | -1.23% | 64.2만 |
|---|
| 2025.12.16 | ₩34,050 | ₩34,117 | ₩33,822 | ₩34,060 | +0.03% | 48.3만 |
|---|
| 2025.12.15 | ₩34,828 | ₩34,948 | ₩34,700 | ₩34,801 | -0.08% | 29.2만 |
|---|
| 2025.12.12 | ₩34,989 | ₩35,136 | ₩34,680 | ₩34,860 | -0.37% | 45.3만 |
|---|
| 2025.12.11 | ₩34,975 | ₩35,176 | ₩34,881 | ₩35,159 | +0.53% | 26.6만 |
|---|
| 2025.12.10 | ₩34,908 | ₩35,190 | ₩34,707 | ₩35,096 | +0.54% | 33.6만 |
|---|
| 2025.12.09 | ₩34,828 | ₩34,948 | ₩34,801 | ₩34,820 | -0.02% | 43만 |
|---|
| 2025.12.08 | ₩35,404 | ₩35,404 | ₩34,774 | ₩34,877 | -1.49% | 33.8만 |
|---|
| 2025.12.05 | ₩35,136 | ₩35,136 | ₩34,921 | ₩34,959 | -0.50% | 23.6만 |
|---|
| 2025.12.04 | ₩34,989 | ₩34,989 | ₩34,787 | ₩34,905 | -0.24% | 23.7만 |
|---|
| 2025.12.03 | ₩34,828 | ₩34,962 | ₩34,613 | ₩34,907 | +0.23% | 26.9만 |
|---|
| 2025.12.02 | ₩34,573 | ₩34,814 | ₩34,492 | ₩34,734 | +0.47% | 35.2만 |
|---|
| 2025.12.01 | ₩34,425 | ₩34,787 | ₩34,425 | ₩34,637 | +0.62% | 42.2만 |
|---|
| 2025.11.28 | ₩34,439 | ₩34,747 | ₩34,439 | ₩34,707 | +0.78% | 19.4만 |
|---|
| 2025.11.26 | ₩34,573 | ₩34,640 | ₩34,412 | ₩34,577 | +0.01% | 30.4만 |
|---|
| 2025.11.25 | ₩33,741 | ₩34,305 | ₩33,661 | ₩34,262 | +1.54% | 43.9만 |
|---|
| 2025.11.24 | ₩33,942 | ₩33,942 | ₩33,661 | ₩33,886 | -0.17% | 35.9만 |
|---|
| 2025.11.21 | ₩33,272 | ₩33,701 | ₩33,043 | ₩33,393 | +0.36% | 45.6만 |
|---|
| 2025.11.20 | ₩34,251 | ₩34,251 | ₩33,151 | ₩33,151 | -3.21% | 60.2만 |
|---|
| 2025.11.19 | ₩33,446 | ₩33,929 | ₩33,366 | ₩33,629 | +0.55% | 496만 |
|---|
| 2025.11.18 | ₩33,808 | ₩33,889 | ₩33,419 | ₩33,635 | -0.51% | 34.5만 |
|---|
| 2025.11.17 | ₩34,251 | ₩34,318 | ₩33,808 | ₩33,977 | -0.80% | 39.5만 |
|---|
| 2025.11.14 | ₩33,949 | ₩34,466 | ₩33,949 | ₩34,284 | +0.99% | 41.2만 |
|---|
| 2025.11.13 | ₩34,868 | ₩34,868 | ₩34,325 | ₩34,365 | -1.44% | 31.5만 |
|---|
| 2025.11.12 | ₩34,895 | ₩34,948 | ₩34,779 | ₩34,895 | 0.00% | 26.5만 |
|---|
| 2025.11.11 | ₩34,747 | ₩34,895 | ₩34,653 | ₩34,845 | +0.28% | 26.2만 |
|---|
| 2025.11.10 | ₩34,653 | ₩34,814 | ₩34,472 | ₩34,779 | +0.36% | 37만 |
|---|
| 2025.11.07 | ₩34,184 | ₩34,187 | ₩33,768 | ₩34,187 | +0.01% | 35.4만 |
|---|
| 2025.11.06 | ₩34,291 | ₩34,439 | ₩34,050 | ₩34,172 | -0.35% | 27.3만 |
|---|
| 2025.11.05 | ₩34,425 | ₩34,653 | ₩34,185 | ₩34,486 | +0.18% | 39.9만 |
|---|
| 2025.11.04 | ₩34,170 | ₩34,622 | ₩34,170 | ₩34,412 | +0.71% | 87.3만 |
|---|
| 2025.11.03 | ₩34,734 | ₩34,881 | ₩34,613 | ₩34,821 | +0.25% | 30.2만 |
|---|
| 2025.10.31 | ₩34,962 | ₩34,962 | ₩34,539 | ₩34,667 | -0.84% | 23.7만 |
|---|
| 2025.10.30 | ₩34,908 | ₩34,908 | ₩34,653 | ₩34,653 | -0.73% | 29.9만 |
|---|
| 2025.10.29 | ₩35,136 | ₩35,136 | ₩34,779 | ₩34,925 | -0.60% | 26만 |
|---|
| 2025.10.28 | ₩34,989 | ₩35,042 | ₩34,854 | ₩34,963 | -0.07% | 29.1만 |
|---|
| 2025.10.27 | ₩34,868 | ₩34,881 | ₩34,693 | ₩34,841 | -0.08% | 32.7만 |
|---|
| 2025.10.24 | ₩34,600 | ₩34,626 | ₩34,439 | ₩34,542 | -0.17% | 24.2만 |
|---|
| 2025.10.23 | ₩34,238 | ₩34,358 | ₩33,996 | ₩34,278 | +0.12% | 36.2만 |
|---|
| 2025.10.22 | ₩34,358 | ₩34,358 | ₩33,875 | ₩34,089 | -0.78% | 36.5만 |
|---|
| 2025.10.21 | ₩34,077 | ₩34,278 | ₩34,077 | ₩34,203 | +0.37% | 60.1만 |
|---|
| 2025.10.20 | ₩34,318 | ₩34,492 | ₩34,244 | ₩34,440 | +0.36% | 27.6만 |
|---|
| 2025.10.17 | ₩33,580 | ₩34,063 | ₩33,580 | ₩33,969 | +1.16% | 30.4만 |
|---|
| 2025.10.16 | ₩34,331 | ₩34,331 | ₩33,708 | ₩33,855 | -1.39% | 41만 |
|---|
| 2025.10.15 | ₩33,916 | ₩34,303 | ₩33,735 | ₩34,001 | +0.25% | 147.3만 |
|---|
| 2025.10.14 | ₩33,433 | ₩34,050 | ₩33,389 | ₩33,866 | +1.30% | 23.3만 |
|---|
| 2025.10.13 | ₩33,473 | ₩33,875 | ₩33,473 | ₩33,815 | +1.02% | 26.9만 |
|---|
| 2025.10.10 | ₩34,103 | ₩34,191 | ₩33,218 | ₩33,260 | -2.47% | 31.4만 |
|---|