시장 데이터를 불러오는 중
전체 종목
iShares Infrastructure Active ETF 과거 주가
iShares Infrastructure Active ETF · BILT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Infrastructure Active ETF · BILT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,201 | ₩35,468 | ₩35,201 | ₩35,468 | +0.76% | 2.7만 |
| 2026.10.08 | ₩34,961 | ₩35,134 | ₩34,841 | ₩35,108 | +0.42% | 5.2만 |
| 2026.10.07 | ₩35,101 | ₩35,121 | ₩34,867 | ₩35,007 | -0.27% | 5.1만 |
| 2026.10.06 | ₩34,990 | ₩35,308 | ₩34,959 | ₩35,294 | +0.87% | 19.4만 |
| 2026.10.05 | ₩34,707 | ₩34,965 | ₩34,560 | ₩34,854 | +0.42% | 9.7천 |
| 2026.10.02 | ₩34,847 | ₩34,894 | ₩34,694 | ₩34,827 | -0.06% | 1.4만 |
| 2026.10.01 | ₩34,454 | ₩34,520 | ₩34,200 | ₩34,507 | +0.15% | 2.4만 |
| 2026.09.30 | ₩34,761 | ₩34,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,547 |
| -0.61% |
| 2만 |
| 2026.09.29 | ₩34,480 | ₩34,614 | ₩34,243 | ₩34,614 | +0.39% | 1.7만 |
|---|
| 2026.09.28 | ₩34,801 | ₩34,801 | ₩34,454 | ₩34,560 | -0.69% | 2.2만 |
|---|
| 2026.09.25 | ₩34,627 | ₩34,734 | ₩34,534 | ₩34,681 | +0.15% | 1.6만 |
|---|
| 2026.09.24 | ₩35,054 | ₩35,054 | ₩34,654 | ₩34,654 | -1.14% | 1.3만 |
|---|
| 2026.09.23 | ₩35,308 | ₩35,308 | ₩34,921 | ₩34,921 | -1.10% | 3.5만 |
|---|
| 2026.09.22 | ₩35,521 | ₩35,575 | ₩35,414 | ₩35,414 | -0.30% | 19.8만 |
|---|
| 2026.09.21 | ₩35,548 | ₩35,661 | ₩35,434 | ₩35,434 | -0.32% | 2.1만 |
|---|
| 2026.09.18 | ₩35,588 | ₩35,655 | ₩35,521 | ₩35,561 | -0.07% | 9.6천 |
|---|
| 2026.09.17 | ₩35,868 | ₩35,968 | ₩35,775 | ₩35,922 | +0.15% | 2만 |
|---|
| 2026.09.16 | ₩35,761 | ₩35,881 | ₩35,414 | ₩35,568 | -0.54% | 8.1천 |
|---|
| 2026.09.15 | ₩35,828 | ₩35,868 | ₩35,601 | ₩35,601 | -0.63% | 5.1만 |
|---|
| 2026.09.14 | ₩36,122 | ₩36,135 | ₩35,988 | ₩36,028 | -0.26% | 1.4만 |
|---|
| 2026.09.11 | ₩36,589 | ₩36,589 | ₩36,215 | ₩36,282 | -0.84% | 2.3만 |
|---|
| 2026.09.10 | ₩36,415 | ₩36,549 | ₩36,215 | ₩36,228 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩36,842 | ₩36,842 | ₩36,569 | ₩36,642 | -0.54% | 9.5천 |
|---|
| 2026.09.08 | ₩36,862 | ₩37,069 | ₩36,862 | ₩36,989 | +0.34% | 1.5만 |
|---|
| 2026.09.04 | ₩36,709 | ₩36,869 | ₩36,655 | ₩36,777 | +0.19% | 2.5만 |
|---|
| 2026.09.03 | ₩36,649 | ₩36,949 | ₩36,649 | ₩36,909 | +0.71% | 1.2만 |
|---|
| 2026.09.02 | ₩36,615 | ₩36,615 | ₩36,255 | ₩36,562 | -0.15% | 1.1만 |
|---|
| 2026.09.01 | ₩36,682 | ₩36,707 | ₩36,413 | ₩36,553 | -0.35% | 1.2만 |
|---|
| 2026.08.31 | ₩36,842 | ₩36,842 | ₩36,643 | ₩36,768 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩37,122 | ₩37,443 | ₩36,829 | ₩36,888 | -0.63% | 1.1만 |
|---|
| 2026.08.27 | ₩37,416 | ₩37,416 | ₩37,149 | ₩37,229 | -0.50% | 1.4만 |
|---|
| 2026.08.26 | ₩39,031 | ₩39,031 | ₩37,316 | ₩37,603 | -3.66% | 2만 |
|---|
| 2026.08.25 | ₩37,096 | ₩37,496 | ₩37,096 | ₩37,443 | +0.94% | 1.3만 |
|---|
| 2026.08.24 | ₩37,029 | ₩37,870 | ₩37,002 | ₩37,269 | +0.65% | 6.1천 |
|---|
| 2026.08.21 | ₩37,429 | ₩37,429 | ₩36,982 | ₩37,076 | -0.94% | 1.7만 |
|---|
| 2026.08.20 | ₩37,122 | ₩37,683 | ₩37,122 | ₩37,376 | +0.68% | 1.3만 |
|---|
| 2026.08.19 | ₩37,630 | ₩37,630 | ₩37,363 | ₩37,376 | -0.67% | 1.2만 |
|---|
| 2026.08.18 | ₩37,536 | ₩37,656 | ₩37,376 | ₩37,409 | -0.34% | 1.1만 |
|---|
| 2026.08.17 | ₩37,463 | ₩37,489 | ₩37,336 | ₩37,416 | -0.12% | 1.7만 |
|---|
| 2026.08.14 | ₩37,456 | ₩37,496 | ₩37,456 | ₩37,459 | +0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩37,416 | ₩37,496 | ₩37,363 | ₩37,403 | -0.04% | 1.3만 |
|---|
| 2026.08.12 | ₩37,283 | ₩37,349 | ₩37,243 | ₩37,336 | +0.14% | 1.2만 |
|---|
| 2026.08.11 | ₩37,029 | ₩37,176 | ₩36,949 | ₩37,096 | +0.18% | 3.1만 |
|---|
| 2026.08.10 | ₩36,735 | ₩37,022 | ₩36,735 | ₩36,916 | +0.49% | 1.8만 |
|---|
| 2026.08.07 | ₩37,203 | ₩37,483 | ₩37,053 | ₩37,203 | 0.00% | 1.9만 |
|---|
| 2026.08.06 | ₩37,283 | ₩38,090 | ₩37,056 | ₩37,096 | -0.50% | 2.4만 |
|---|
| 2026.08.05 | ₩37,176 | ₩37,389 | ₩37,149 | ₩37,173 | -0.01% | 1.3만 |
|---|
| 2026.08.04 | ₩37,216 | ₩37,656 | ₩37,096 | ₩37,630 | +1.11% | 2.8만 |
|---|
| 2026.08.03 | ₩37,536 | ₩38,003 | ₩37,296 | ₩37,456 | -0.21% | 2.5만 |
|---|
| 2026.07.31 | ₩37,429 | ₩37,656 | ₩37,429 | ₩37,643 | +0.57% | 1.2만 |
|---|
| 2026.07.30 | ₩37,790 | ₩38,277 | ₩37,416 | ₩37,603 | -0.49% | 2.2만 |
|---|
| 2026.07.29 | ₩37,923 | ₩37,923 | ₩37,587 | ₩37,630 | -0.77% | 2만 |
|---|
| 2026.07.28 | ₩38,357 | ₩38,357 | ₩37,963 | ₩38,003 | -0.92% | 1만 |
|---|
| 2026.07.27 | ₩38,163 | ₩38,457 | ₩38,083 | ₩38,230 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩38,577 | ₩38,682 | ₩38,497 | ₩38,509 | -0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩38,322 | ₩38,525 | ₩38,314 | ₩38,362 | +0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩37,736 | ₩38,457 | ₩37,736 | ₩38,301 | +1.50% | 2.9만 |
|---|
| 2026.07.21 | ₩37,736 | ₩39,324 | ₩37,656 | ₩37,790 | +0.14% | 62.1만 |
|---|
| 2026.07.20 | ₩38,203 | ₩38,230 | ₩37,843 | ₩37,876 | -0.86% | 6.6만 |
|---|
| 2026.07.17 | ₩38,403 | ₩38,617 | ₩38,030 | ₩38,057 | -0.90% | 2.8만 |
|---|
| 2026.07.16 | ₩37,990 | ₩38,470 | ₩37,990 | ₩38,203 | +0.56% | 3.6만 |
|---|
| 2026.07.15 | ₩38,270 | ₩38,270 | ₩37,976 | ₩37,990 | -0.73% | 6만 |
|---|
| 2026.07.14 | ₩38,397 | ₩38,497 | ₩38,150 | ₩38,230 | -0.43% | 7.4만 |
|---|
| 2026.07.13 | ₩38,190 | ₩38,524 | ₩38,137 | ₩38,177 | -0.03% | 7.3만 |
|---|
| 2026.07.10 | ₩37,996 | ₩38,057 | ₩37,923 | ₩38,026 | +0.08% | 9.6천 |
|---|
| 2026.07.09 | ₩38,070 | ₩38,911 | ₩37,843 | ₩37,856 | -0.56% | 1.8만 |
|---|
| 2026.07.08 | ₩37,950 | ₩38,951 | ₩37,883 | ₩37,923 | -0.07% | 2.1만 |
|---|
| 2026.07.07 | ₩37,830 | ₩38,390 | ₩37,830 | ₩38,137 | +0.81% | 2.4만 |
|---|
| 2026.07.06 | ₩38,177 | ₩39,071 | ₩37,803 | ₩37,870 | -0.80% | 3.1만 |
|---|
| 2026.07.02 | ₩37,870 | ₩39,191 | ₩37,803 | ₩38,043 | +0.46% | 4.7만 |
|---|
| 2026.07.01 | ₩37,497 | ₩37,497 | ₩37,336 | ₩37,416 | -0.22% | 25.3만 |
|---|
| 2026.06.30 | ₩37,616 | ₩38,263 | ₩37,403 | ₩37,403 | -0.57% | 179.3만 |
|---|
| 2026.06.29 | ₩37,790 | ₩37,862 | ₩37,576 | ₩37,862 | +0.19% | 4.3천 |
|---|
| 2026.06.26 | ₩37,870 | ₩38,030 | ₩37,803 | ₩38,010 | +0.37% | 1만 |
|---|
| 2026.06.25 | ₩37,790 | ₩37,819 | ₩37,776 | ₩37,819 | +0.08% | 1.1천 |
|---|
| 2026.06.24 | ₩37,389 | ₩37,533 | ₩37,283 | ₩37,533 | +0.39% | 7천 |
|---|
| 2026.06.23 | ₩37,109 | ₩37,371 | ₩37,109 | ₩37,371 | +0.70% | 1.6천 |
|---|
| 2026.06.22 | ₩37,189 | ₩37,296 | ₩37,189 | ₩37,209 | +0.05% | 1.1천 |
|---|
| 2026.06.18 | ₩37,203 | ₩38,317 | ₩37,058 | ₩37,058 | -0.39% | 2.3천 |
|---|
| 2026.06.17 | ₩37,576 | ₩37,615 | ₩36,949 | ₩37,038 | -1.43% | 9.8천 |
|---|
| 2026.06.16 | ₩37,723 | ₩37,756 | ₩37,636 | ₩37,642 | -0.22% | 1.4천 |
|---|
| 2026.06.15 | ₩37,456 | ₩37,603 | ₩37,456 | ₩37,509 | +0.14% | 8.5천 |
|---|
| 2026.06.12 | ₩39,164 | ₩39,311 | ₩39,057 | ₩39,284 | +0.31% | 6.1천 |
|---|
| 2026.06.11 | ₩39,017 | ₩39,137 | ₩38,937 | ₩39,071 | +0.14% | 1.4만 |
|---|
| 2026.06.10 | ₩38,830 | ₩39,031 | ₩38,790 | ₩38,790 | -0.10% | 2.3천 |
|---|
| 2026.06.09 | ₩38,764 | ₩38,764 | ₩38,697 | ₩38,764 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩38,830 | ₩38,830 | ₩38,510 | ₩38,510 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩38,564 | ₩39,051 | ₩38,564 | ₩38,933 | +0.96% | 3.2천 |
|---|
| 2026.06.04 | ₩38,390 | ₩38,817 | ₩38,390 | ₩38,772 | +0.99% | 1.2만 |
|---|
| 2026.06.03 | ₩38,884 | ₩38,891 | ₩38,617 | ₩38,617 | -0.69% | 3.5천 |
|---|
| 2026.06.02 | ₩38,544 | ₩38,617 | ₩38,537 | ₩38,617 | +0.19% | 3.1천 |
|---|
| 2026.06.01 | ₩38,630 | ₩38,630 | ₩38,203 | ₩38,227 | -1.04% | 4.4천 |
|---|
| 2026.05.29 | ₩38,937 | ₩38,937 | ₩38,844 | ₩38,857 | -0.21% | 2.5천 |
|---|
| 2026.05.28 | ₩39,231 | ₩39,231 | ₩38,999 | ₩38,999 | -0.59% | 2천 |
|---|
| 2026.05.27 | ₩39,378 | ₩39,378 | ₩39,217 | ₩39,300 | -0.20% | 4.8천 |
|---|
| 2026.05.26 | ₩39,564 | ₩39,564 | ₩39,348 | ₩39,348 | -0.55% | 2.2천 |
|---|
| 2026.05.22 | ₩39,191 | ₩39,323 | ₩39,084 | ₩39,297 | +0.27% | 5.1천 |
|---|
| 2026.05.21 | ₩38,870 | ₩39,164 | ₩38,870 | ₩39,151 | +0.72% | 2.1천 |
|---|
| 2026.05.20 | ₩39,017 | ₩39,017 | ₩38,924 | ₩38,924 | -0.24% | 14.8만 |
|---|
| 2026.05.19 | ₩38,577 | ₩38,804 | ₩38,577 | ₩38,804 | +0.59% | 2.8천 |
|---|
| 2026.05.18 | ₩38,297 | ₩38,577 | ₩38,297 | ₩38,557 | +0.68% | 3.5천 |
|---|
| 2026.05.15 | ₩38,323 | ₩38,430 | ₩38,137 | ₩38,177 | -0.38% | 3.9천 |
|---|
| 2026.05.14 | ₩38,764 | ₩38,860 | ₩38,764 | ₩38,860 | +0.25% | 1.3천 |
|---|
| 2026.05.13 | ₩38,537 | ₩38,697 | ₩38,497 | ₩38,648 | +0.29% | 5.1천 |
|---|
| 2026.05.12 | ₩38,697 | ₩38,937 | ₩38,697 | ₩38,931 | +0.60% | 1.8천 |
|---|
| 2026.05.11 | ₩38,896 | ₩38,924 | ₩38,837 | ₩38,842 | -0.14% | 3.9천 |
|---|
| 2026.05.08 | ₩38,737 | ₩38,804 | ₩38,678 | ₩38,678 | -0.15% | 3천 |
|---|
| 2026.05.07 | ₩39,011 | ₩39,011 | ₩38,830 | ₩38,857 | -0.39% | 3천 |
|---|
| 2026.05.06 | ₩39,564 | ₩39,564 | ₩39,201 | ₩39,201 | -0.92% | 4.8천 |
|---|
| 2026.05.05 | ₩39,231 | ₩39,384 | ₩39,181 | ₩39,181 | -0.13% | 1.9천 |
|---|
| 2026.05.04 | ₩39,351 | ₩39,351 | ₩39,017 | ₩39,101 | -0.63% | 1천 |
|---|
| 2026.05.01 | ₩39,765 | ₩39,765 | ₩39,424 | ₩39,431 | -0.84% | 2.5천 |
|---|
| 2026.04.30 | ₩39,471 | ₩39,564 | ₩39,364 | ₩39,551 | +0.20% | 3.1천 |
|---|
| 2026.04.29 | ₩38,824 | ₩38,830 | ₩38,628 | ₩38,628 | -0.51% | 1.2천 |
|---|
| 2026.04.28 | ₩38,964 | ₩39,037 | ₩38,964 | ₩39,017 | +0.14% | 1.1천 |
|---|
| 2026.04.27 | ₩39,177 | ₩39,177 | ₩38,964 | ₩38,964 | -0.54% | 1천 |
|---|
| 2026.04.24 | ₩38,904 | ₩38,937 | ₩38,884 | ₩38,907 | +0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩38,844 | ₩38,964 | ₩38,830 | ₩38,964 | +0.31% | 2.9천 |
|---|
| 2026.04.22 | ₩38,350 | ₩38,457 | ₩38,177 | ₩38,203 | -0.38% | 1.6천 |
|---|
| 2026.04.21 | ₩38,690 | ₩38,710 | ₩37,589 | ₩38,230 | -1.19% | 1.2만 |
|---|
| 2026.04.20 | ₩38,710 | ₩39,064 | ₩38,710 | ₩38,804 | +0.24% | 1.3만 |
|---|
| 2026.04.17 | ₩38,857 | ₩38,991 | ₩38,777 | ₩38,957 | +0.26% | 5.7천 |
|---|
| 2026.04.16 | ₩38,857 | ₩38,861 | ₩38,697 | ₩38,861 | +0.01% | 1.7천 |
|---|
| 2026.04.15 | ₩38,870 | ₩38,870 | ₩38,750 | ₩38,754 | -0.30% | 4.9천 |
|---|
| 2026.04.14 | ₩39,231 | ₩39,231 | ₩38,951 | ₩39,099 | -0.34% | 3.1천 |
|---|
| 2026.04.13 | ₩38,937 | ₩39,003 | ₩38,897 | ₩39,003 | +0.17% | 900 |
|---|
| 2026.04.10 | ₩39,484 | ₩39,524 | ₩39,404 | ₩39,404 | -0.20% | 4.3천 |
|---|
| 2026.04.09 | ₩39,604 | ₩39,604 | ₩39,516 | ₩39,516 | -0.22% | 1.3천 |
|---|
| 2026.04.08 | ₩39,004 | ₩39,264 | ₩38,977 | ₩39,264 | +0.67% | 7.4천 |
|---|
| 2026.04.07 | ₩38,830 | ₩38,870 | ₩38,684 | ₩38,797 | -0.09% | 3.3천 |
|---|
| 2026.04.06 | ₩38,644 | ₩38,804 | ₩38,644 | ₩38,726 | +0.21% | 2천 |
|---|
| 2026.04.02 | ₩38,457 | ₩38,696 | ₩38,457 | ₩38,696 | +0.62% | 500 |
|---|
| 2026.04.01 | ₩38,630 | ₩38,630 | ₩38,390 | ₩38,460 | -0.44% | 5.8천 |
|---|
| 2026.03.31 | ₩38,123 | ₩38,271 | ₩38,043 | ₩38,271 | +0.39% | 2.3천 |
|---|
| 2026.03.30 | ₩38,043 | ₩38,243 | ₩37,990 | ₩37,998 | -0.12% | 1천 |
|---|
| 2026.03.27 | ₩37,890 | ₩38,150 | ₩37,850 | ₩37,850 | -0.11% | 2.7천 |
|---|
| 2026.03.26 | ₩37,763 | ₩37,836 | ₩37,719 | ₩37,719 | -0.12% | 1천 |
|---|
| 2026.03.25 | ₩37,823 | ₩37,950 | ₩37,807 | ₩37,807 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩37,816 | ₩37,896 | ₩37,643 | ₩37,643 | -0.46% | 8.4천 |
|---|
| 2026.03.23 | ₩37,509 | ₩37,683 | ₩37,509 | ₩37,580 | +0.19% | 600 |
|---|
| 2026.03.20 | ₩38,097 | ₩38,099 | ₩37,336 | ₩37,336 | -2.00% | 1.2천 |
|---|
| 2026.03.19 | ₩37,963 | ₩38,157 | ₩37,883 | ₩38,099 | +0.36% | 2.1천 |
|---|
| 2026.03.18 | ₩38,297 | ₩38,347 | ₩38,111 | ₩38,111 | -0.48% | 1.2천 |
|---|
| 2026.03.17 | ₩38,830 | ₩38,830 | ₩38,574 | ₩38,574 | -0.66% | 1.5천 |
|---|
| 2026.03.16 | ₩38,697 | ₩38,737 | ₩38,670 | ₩38,737 | +0.10% | 5.4천 |
|---|
| 2026.03.13 | ₩38,481 | ₩38,481 | ₩38,481 | ₩38,481 | 0.00% | 900 |
|---|
| 2026.03.12 | ₩38,484 | ₩38,724 | ₩38,310 | ₩38,310 | -0.45% | 11.9만 |
|---|
| 2026.03.11 | ₩38,423 | ₩38,423 | ₩38,421 | ₩38,421 | -0.01% | 300 |
|---|
| 2026.03.10 | ₩38,750 | ₩38,750 | ₩38,481 | ₩38,481 | -0.70% | 900 |
|---|
| 2026.03.09 | ₩38,297 | ₩38,652 | ₩38,190 | ₩38,652 | +0.93% | 3.3천 |
|---|
| 2026.03.06 | ₩38,457 | ₩38,684 | ₩38,443 | ₩38,669 | +0.55% | 4.2천 |
|---|
| 2026.03.05 | ₩38,991 | ₩38,991 | ₩38,657 | ₩38,846 | -0.37% | 2.2천 |
|---|
| 2026.03.04 | ₩39,177 | ₩39,354 | ₩39,177 | ₩39,354 | +0.45% | 1천 |
|---|
| 2026.03.03 | ₩38,590 | ₩39,136 | ₩38,577 | ₩39,136 | +1.41% | 3.1천 |
|---|
| 2026.03.02 | ₩39,564 | ₩39,671 | ₩39,564 | ₩39,571 | +0.02% | 1.6천 |
|---|
| 2026.02.27 | ₩39,611 | ₩39,636 | ₩39,611 | ₩39,636 | +0.06% | 800 |
|---|
| 2026.02.26 | ₩39,324 | ₩39,404 | ₩39,284 | ₩39,351 | +0.07% | 6.5천 |
|---|
| 2026.02.25 | ₩39,458 | ₩39,458 | ₩38,931 | ₩39,241 | -0.55% | 4.7천 |
|---|
| 2026.02.24 | ₩39,071 | ₩39,297 | ₩39,057 | ₩39,297 | +0.58% | 3.8천 |
|---|
| 2026.02.23 | ₩39,204 | ₩39,204 | ₩39,044 | ₩39,084 | -0.31% | 3.2천 |
|---|
| 2026.02.20 | ₩38,804 | ₩38,822 | ₩38,804 | ₩38,822 | +0.05% | 2.8천 |
|---|
| 2026.02.19 | ₩38,537 | ₩38,610 | ₩38,537 | ₩38,564 | +0.07% | 900 |
|---|
| 2026.02.18 | ₩38,937 | ₩38,937 | ₩38,457 | ₩38,537 | -1.03% | 1.4만 |
|---|
| 2026.02.17 | ₩39,191 | ₩39,217 | ₩38,830 | ₩38,929 | -0.67% | 9.5천 |
|---|
| 2026.02.13 | ₩38,536 | ₩38,908 | ₩38,536 | ₩38,908 | +0.97% | 1.1천 |
|---|
| 2026.02.12 | ₩38,497 | ₩38,510 | ₩38,307 | ₩38,307 | -0.49% | 700 |
|---|
| 2026.02.11 | ₩37,852 | ₩38,016 | ₩37,852 | ₩38,007 | +0.41% | 2.2천 |
|---|
| 2026.02.10 | ₩37,376 | ₩37,696 | ₩37,343 | ₩37,634 | +0.69% | 1.9천 |
|---|
| 2026.02.09 | ₩37,109 | ₩37,283 | ₩37,109 | ₩37,269 | +0.43% | 1.6천 |
|---|
| 2026.02.06 | ₩37,005 | ₩37,005 | ₩37,005 | ₩37,005 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩36,695 | ₩36,743 | ₩36,695 | ₩36,743 | +0.13% | 900 |
|---|
| 2026.02.04 | ₩36,549 | ₩36,729 | ₩36,549 | ₩36,667 | +0.32% | 2천 |
|---|
| 2026.02.03 | ₩36,262 | ₩36,355 | ₩36,215 | ₩36,355 | +0.26% | 1.1천 |
|---|
| 2026.02.02 | ₩36,308 | ₩36,308 | ₩35,892 | ₩35,892 | -1.15% | 2.4천 |
|---|
| 2026.01.30 | ₩36,282 | ₩36,375 | ₩35,908 | ₩36,194 | -0.24% | 1.1만 |
|---|
| 2026.01.29 | ₩36,202 | ₩36,242 | ₩36,182 | ₩36,242 | +0.11% | 2.9천 |
|---|
| 2026.01.28 | ₩36,148 | ₩36,148 | ₩35,855 | ₩35,923 | -0.62% | 3.7천 |
|---|
| 2026.01.27 | ₩35,962 | ₩35,967 | ₩35,928 | ₩35,930 | -0.09% | 1.9천 |
|---|
| 2026.01.26 | ₩35,748 | ₩35,751 | ₩35,581 | ₩35,633 | -0.32% | 5.1천 |
|---|
| 2026.01.23 | ₩35,228 | ₩35,388 | ₩35,228 | ₩35,388 | +0.45% | 2.5천 |
|---|
| 2026.01.22 | ₩35,748 | ₩35,748 | ₩35,268 | ₩35,361 | -1.08% | 2.9천 |
|---|
| 2026.01.21 | ₩35,248 | ₩35,334 | ₩35,134 | ₩35,334 | +0.25% | 6.5천 |
|---|
| 2026.01.20 | ₩35,348 | ₩35,348 | ₩35,054 | ₩35,078 | -0.76% | 3.2천 |
|---|
| 2026.01.16 | ₩35,081 | ₩35,326 | ₩35,081 | ₩35,326 | +0.70% | 1.1만 |
|---|
| 2026.01.15 | ₩35,148 | ₩35,148 | ₩34,934 | ₩35,014 | -0.38% | 4.1천 |
|---|
| 2026.01.14 | ₩34,747 | ₩34,927 | ₩34,747 | ₩34,857 | +0.31% | 5.1천 |
|---|
| 2026.01.13 | ₩34,560 | ₩34,607 | ₩34,480 | ₩34,607 | +0.14% | 2.7천 |
|---|
| 2026.01.12 | ₩34,761 | ₩34,761 | ₩34,614 | ₩34,624 | -0.39% | 2.7천 |
|---|
| 2026.01.09 | ₩34,641 | ₩34,681 | ₩34,600 | ₩34,600 | -0.12% | 1.8천 |
|---|
| 2026.01.08 | ₩34,663 | ₩34,663 | ₩34,620 | ₩34,620 | -0.12% | 500 |
|---|
| 2026.01.07 | ₩34,667 | ₩34,667 | ₩34,267 | ₩34,323 | -0.99% | 2.2만 |
|---|
| 2026.01.06 | ₩34,547 | ₩34,671 | ₩34,547 | ₩34,671 | +0.36% | 400 |
|---|
| 2026.01.05 | ₩34,694 | ₩34,694 | ₩34,287 | ₩34,645 | -0.14% | 3천 |
|---|
| 2026.01.02 | ₩34,739 | ₩34,739 | ₩34,677 | ₩34,677 | -0.18% | 500 |
|---|
| 2025.12.31 | ₩34,502 | ₩34,534 | ₩34,494 | ₩34,515 | +0.04% | 900 |
|---|
| 2025.12.30 | ₩34,614 | ₩34,667 | ₩34,614 | ₩34,645 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩34,694 | ₩34,694 | ₩34,600 | ₩34,600 | -0.27% | 1.4천 |
|---|
| 2025.12.26 | ₩34,454 | ₩34,512 | ₩34,414 | ₩34,512 | +0.17% | 5천 |
|---|
| 2025.12.24 | ₩34,454 | ₩34,508 | ₩34,454 | ₩34,508 | +0.16% | 3.3천 |
|---|
| 2025.12.23 | ₩34,354 | ₩34,464 | ₩34,354 | ₩34,464 | +0.32% | 300 |
|---|
| 2025.12.22 | ₩33,907 | ₩34,240 | ₩33,907 | ₩34,240 | +0.98% | 3.4천 |
|---|
| 2025.12.19 | ₩34,227 | ₩34,359 | ₩34,053 | ₩34,053 | -0.51% | 1.4만 |
|---|
| 2025.12.18 | ₩34,320 | ₩34,440 | ₩34,267 | ₩34,267 | -0.16% | 2.8만 |
|---|
| 2025.12.17 | ₩34,160 | ₩34,280 | ₩34,160 | ₩34,254 | +0.27% | 1.5만 |
|---|
| 2025.12.16 | ₩34,428 | ₩34,428 | ₩34,214 | ₩34,222 | -0.60% | 800 |
|---|
| 2025.12.15 | ₩34,600 | ₩34,818 | ₩34,600 | ₩34,818 | +0.63% | 1.4천 |
|---|
| 2025.12.12 | ₩34,671 | ₩34,671 | ₩34,574 | ₩34,607 | -0.18% | 4천 |
|---|
| 2025.12.11 | ₩34,627 | ₩34,627 | ₩34,518 | ₩34,518 | -0.32% | 700 |
|---|
| 2025.12.10 | ₩34,400 | ₩34,494 | ₩34,400 | ₩34,424 | +0.07% | 400 |
|---|
| 2025.12.09 | ₩34,547 | ₩34,547 | ₩34,451 | ₩34,451 | -0.28% | 1.2천 |
|---|
| 2025.12.08 | ₩34,694 | ₩34,694 | ₩34,567 | ₩34,567 | -0.37% | 1.5천 |
|---|
| 2025.12.05 | ₩35,054 | ₩35,054 | ₩34,774 | ₩34,774 | -0.80% | 500 |
|---|
| 2025.12.04 | ₩34,978 | ₩34,978 | ₩31,972 | ₩34,902 | -0.22% | 5.7천 |
|---|
| 2025.12.03 | ₩34,999 | ₩34,999 | ₩34,867 | ₩34,927 | -0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩35,047 | ₩35,054 | ₩34,814 | ₩34,907 | -0.40% | 3.9천 |
|---|
| 2025.12.01 | ₩35,368 | ₩35,388 | ₩35,101 | ₩35,101 | -0.75% | 1.5천 |
|---|
| 2025.11.28 | ₩35,361 | ₩35,539 | ₩35,354 | ₩35,539 | +0.50% | 4.4천 |
|---|
| 2025.11.26 | ₩35,228 | ₩35,325 | ₩35,228 | ₩35,325 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩34,961 | ₩34,987 | ₩34,907 | ₩34,941 | -0.06% | 2.3만 |
|---|
| 2025.11.24 | ₩34,507 | ₩34,839 | ₩34,507 | ₩34,839 | +0.96% | 1.7천 |
|---|
| 2025.11.21 | ₩34,454 | ₩34,721 | ₩34,454 | ₩34,694 | +0.70% | 2.1만 |
|---|
| 2025.11.20 | ₩34,801 | ₩34,806 | ₩34,427 | ₩34,427 | -1.07% | 2천 |
|---|
| 2025.11.19 | ₩34,574 | ₩34,595 | ₩34,574 | ₩34,595 | +0.06% | 500 |
|---|
| 2025.11.18 | ₩34,961 | ₩34,961 | ₩34,934 | ₩34,934 | -0.08% | 1.7천 |
|---|
| 2025.11.17 | ₩34,989 | ₩35,161 | ₩34,989 | ₩34,999 | +0.03% | 1.5천 |
|---|
| 2025.11.14 | ₩34,934 | ₩35,054 | ₩34,934 | ₩35,011 | +0.22% | 900 |
|---|
| 2025.11.13 | ₩35,081 | ₩35,081 | ₩35,021 | ₩35,021 | -0.17% | 600 |
|---|
| 2025.11.12 | ₩35,121 | ₩35,236 | ₩35,121 | ₩35,217 | +0.27% | 1천 |
|---|
| 2025.11.11 | ₩35,041 | ₩35,185 | ₩35,041 | ₩35,185 | +0.41% | 1천 |
|---|
| 2025.11.10 | ₩34,881 | ₩34,949 | ₩34,747 | ₩34,941 | +0.17% | 2.9천 |
|---|
| 2025.11.07 | ₩34,494 | ₩34,721 | ₩34,427 | ₩34,721 | +0.66% | 4천 |
|---|
| 2025.11.06 | ₩34,440 | ₩34,440 | ₩34,367 | ₩34,367 | -0.21% | 2천 |
|---|
| 2025.11.05 | ₩34,430 | ₩34,444 | ₩34,402 | ₩34,431 | +0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩34,267 | ₩34,374 | ₩34,267 | ₩34,367 | +0.29% | 1.6천 |
|---|
| 2025.11.03 | ₩34,168 | ₩34,407 | ₩34,168 | ₩34,407 | +0.70% | 3.3천 |
|---|
| 2025.10.31 | ₩34,280 | ₩34,466 | ₩34,280 | ₩34,448 | +0.49% | 2.6천 |
|---|
| 2025.10.30 | ₩34,578 | ₩34,578 | ₩34,460 | ₩34,460 | -0.34% | 600 |
|---|
| 2025.10.29 | ₩34,694 | ₩34,694 | ₩34,360 | ₩34,360 | -0.96% | 7천 |
|---|
| 2025.10.28 | ₩34,862 | ₩34,862 | ₩34,787 | ₩34,787 | -0.21% | 2.2천 |
|---|
| 2025.10.27 | ₩34,886 | ₩34,978 | ₩34,886 | ₩34,978 | +0.26% | 3.3천 |
|---|
| 2025.10.24 | ₩35,001 | ₩35,001 | ₩34,947 | ₩34,969 | -0.09% | 1.6천 |
|---|
| 2025.10.23 | ₩35,054 | ₩35,148 | ₩34,970 | ₩35,101 | +0.13% | 3.1천 |
|---|
| 2025.10.22 | ₩35,234 | ₩35,234 | ₩35,161 | ₩35,201 | -0.09% | 2.2천 |
|---|
| 2025.10.21 | ₩35,361 | ₩35,361 | ₩34,990 | ₩35,035 | -0.92% | 1.1천 |
|---|
| 2025.10.20 | ₩35,361 | ₩35,361 | ₩35,156 | ₩35,276 | -0.24% | 7.1천 |
|---|
| 2025.10.17 | ₩35,254 | ₩35,254 | ₩35,074 | ₩35,161 | -0.26% | 2.3천 |
|---|
| 2025.10.16 | ₩35,361 | ₩35,361 | ₩35,002 | ₩35,002 | -1.02% | 4천 |
|---|
| 2025.10.15 | ₩35,108 | ₩35,148 | ₩34,967 | ₩35,114 | +0.02% | 1.5천 |
|---|
| 2025.10.14 | ₩34,467 | ₩34,934 | ₩34,467 | ₩34,907 | +1.28% | 1.6천 |
|---|
| 2025.10.13 | ₩34,560 | ₩34,681 | ₩34,560 | ₩34,610 | +0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩34,894 | ₩34,907 | ₩34,564 | ₩34,564 | -0.94% | 2.1천 |
|---|