시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Max Buffer Dec ETF 과거 주가
iShares Large Cap Max Buffer Dec ETF · DMAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Max Buffer Dec ETF · DMAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,364 | ₩37,438 | ₩37,364 | ₩37,425 | +0.16% | 1.3만 |
| 2026.10.08 | ₩37,277 | ₩37,378 | ₩37,277 | ₩37,371 | +0.25% | 8천 |
| 2026.10.07 | ₩37,384 | ₩37,398 | ₩37,378 | ₩37,398 | +0.04% | 1.1천 |
| 2026.10.06 | ₩37,331 | ₩37,404 | ₩37,331 | ₩37,404 | +0.20% | 7.9천 |
| 2026.10.05 | ₩37,277 | ₩37,384 | ₩37,277 | ₩37,344 | +0.18% | 22만 |
| 2026.10.02 | ₩37,344 | ₩37,357 | ₩37,331 | ₩37,343 | -0.00% | 1.1만 |
| 2026.10.01 | ₩37,277 | ₩37,317 | ₩37,277 | ₩37,309 | +0.09% | 2.6만 |
| 2026.09.30 | ₩37,331 | ₩37,331 | ₩37,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,304 |
| -0.07% |
| 9.6천 |
| 2026.09.29 | ₩37,277 | ₩37,317 | ₩37,237 | ₩37,297 | +0.05% | 9.8천 |
|---|
| 2026.09.28 | ₩37,297 | ₩37,329 | ₩37,277 | ₩37,317 | +0.05% | 4.7천 |
|---|
| 2026.09.25 | ₩37,277 | ₩37,317 | ₩37,277 | ₩37,317 | +0.11% | 2.4천 |
|---|
| 2026.09.24 | ₩37,264 | ₩37,304 | ₩37,223 | ₩37,277 | +0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩37,250 | ₩37,264 | ₩37,237 | ₩37,237 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩37,237 | ₩37,317 | ₩37,237 | ₩37,290 | +0.14% | 3.3천 |
|---|
| 2026.09.21 | ₩37,270 | ₩37,304 | ₩37,237 | ₩37,250 | -0.05% | 1.3만 |
|---|
| 2026.09.18 | ₩37,171 | ₩37,217 | ₩37,170 | ₩37,183 | +0.03% | 2.6천 |
|---|
| 2026.09.17 | ₩37,183 | ₩37,189 | ₩37,183 | ₩37,184 | +0.00% | 1.4천 |
|---|
| 2026.09.16 | ₩37,116 | ₩37,170 | ₩37,109 | ₩37,109 | -0.02% | 2.5천 |
|---|
| 2026.09.15 | ₩37,197 | ₩37,197 | ₩37,103 | ₩37,136 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩37,116 | ₩37,156 | ₩37,116 | ₩37,150 | +0.09% | 1.7천 |
|---|
| 2026.09.11 | ₩37,156 | ₩37,183 | ₩37,144 | ₩37,176 | +0.05% | 1.2천 |
|---|
| 2026.09.10 | ₩37,140 | ₩37,140 | ₩37,089 | ₩37,099 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩37,116 | ₩37,170 | ₩37,089 | ₩37,103 | -0.04% | 1.7만 |
|---|
| 2026.09.08 | ₩37,170 | ₩37,197 | ₩37,130 | ₩37,130 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,203 | ₩37,203 | ₩37,156 | ₩37,156 | -0.13% | 2.9천 |
|---|
| 2026.09.03 | ₩37,144 | ₩37,190 | ₩37,143 | ₩37,190 | +0.12% | 2.9천 |
|---|
| 2026.09.02 | ₩37,136 | ₩37,136 | ₩37,103 | ₩37,136 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩37,103 | ₩37,103 | ₩37,096 | ₩37,096 | -0.02% | 2.7천 |
|---|
| 2026.08.31 | ₩37,116 | ₩37,170 | ₩37,103 | ₩37,136 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩37,210 | ₩37,210 | ₩37,116 | ₩37,136 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩37,089 | ₩37,156 | ₩37,089 | ₩37,130 | +0.11% | 9.3천 |
|---|
| 2026.08.26 | ₩37,076 | ₩37,089 | ₩37,076 | ₩37,076 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩37,076 | ₩37,089 | ₩37,049 | ₩37,076 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩37,069 | ₩37,083 | ₩37,050 | ₩37,083 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩37,089 | ₩37,089 | ₩37,049 | ₩37,066 | -0.06% | 4.7천 |
|---|
| 2026.08.20 | ₩37,076 | ₩37,089 | ₩37,009 | ₩37,009 | -0.18% | 9.3천 |
|---|
| 2026.08.19 | ₩37,083 | ₩37,083 | ₩37,062 | ₩37,076 | -0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩37,076 | ₩37,076 | ₩37,041 | ₩37,052 | -0.07% | 1.9천 |
|---|
| 2026.08.17 | ₩37,062 | ₩37,089 | ₩37,062 | ₩37,072 | +0.03% | 9천 |
|---|
| 2026.08.14 | ₩37,089 | ₩37,103 | ₩37,062 | ₩37,079 | -0.03% | 7.6천 |
|---|
| 2026.08.13 | ₩37,049 | ₩37,089 | ₩37,049 | ₩37,069 | +0.05% | 4.7천 |
|---|
| 2026.08.12 | ₩37,010 | ₩37,064 | ₩37,010 | ₩37,049 | +0.11% | 1.7천 |
|---|
| 2026.08.11 | ₩37,022 | ₩37,062 | ₩36,995 | ₩37,022 | 0.00% | 3.5천 |
|---|
| 2026.08.10 | ₩37,076 | ₩37,076 | ₩36,995 | ₩36,995 | -0.22% | 1.7만 |
|---|
| 2026.08.07 | ₩37,049 | ₩37,049 | ₩37,029 | ₩37,029 | -0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩36,989 | ₩36,995 | ₩36,969 | ₩36,995 | +0.02% | 1.8천 |
|---|
| 2026.08.05 | ₩36,969 | ₩37,002 | ₩36,969 | ₩36,995 | +0.07% | 3.8천 |
|---|
| 2026.08.04 | ₩36,955 | ₩36,995 | ₩36,942 | ₩36,982 | +0.07% | 1.1만 |
|---|
| 2026.08.03 | ₩36,889 | ₩36,959 | ₩36,888 | ₩36,928 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩36,794 | ₩36,902 | ₩36,781 | ₩36,902 | +0.29% | 1.6만 |
|---|
| 2026.07.30 | ₩36,794 | ₩36,821 | ₩36,755 | ₩36,801 | +0.02% | 3.6천 |
|---|
| 2026.07.29 | ₩36,774 | ₩36,774 | ₩36,700 | ₩36,700 | -0.20% | 3.1천 |
|---|
| 2026.07.28 | ₩36,727 | ₩36,788 | ₩36,727 | ₩36,788 | +0.16% | 4.2천 |
|---|
| 2026.07.27 | ₩36,727 | ₩36,754 | ₩36,727 | ₩36,754 | +0.07% | 700 |
|---|
| 2026.07.24 | ₩36,734 | ₩36,767 | ₩36,734 | ₩36,741 | +0.02% | 8.1천 |
|---|
| 2026.07.23 | ₩36,734 | ₩36,741 | ₩36,687 | ₩36,718 | -0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩36,794 | ₩36,821 | ₩36,781 | ₩36,788 | -0.02% | 3.5천 |
|---|
| 2026.07.21 | ₩36,767 | ₩36,808 | ₩36,767 | ₩36,788 | +0.05% | 4.4천 |
|---|
| 2026.07.20 | ₩36,781 | ₩36,794 | ₩36,714 | ₩36,751 | -0.08% | 9.9천 |
|---|
| 2026.07.17 | ₩36,700 | ₩36,794 | ₩36,700 | ₩36,747 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩36,808 | ₩36,808 | ₩36,767 | ₩36,788 | -0.05% | 8천 |
|---|
| 2026.07.15 | ₩36,835 | ₩36,835 | ₩36,793 | ₩36,808 | -0.07% | 6.6천 |
|---|
| 2026.07.14 | ₩36,781 | ₩36,821 | ₩36,754 | ₩36,793 | +0.03% | 9.9천 |
|---|
| 2026.07.13 | ₩36,781 | ₩36,781 | ₩36,747 | ₩36,754 | -0.07% | 2천 |
|---|
| 2026.07.10 | ₩36,808 | ₩36,808 | ₩36,767 | ₩36,781 | -0.07% | 6.7천 |
|---|
| 2026.07.09 | ₩36,715 | ₩36,767 | ₩36,714 | ₩36,761 | +0.12% | 6.1천 |
|---|
| 2026.07.08 | ₩36,700 | ₩36,727 | ₩36,647 | ₩36,700 | 0.00% | 5.9만 |
|---|
| 2026.07.07 | ₩36,714 | ₩36,761 | ₩36,696 | ₩36,696 | -0.05% | 2.6만 |
|---|
| 2026.07.06 | ₩36,741 | ₩36,781 | ₩36,700 | ₩36,727 | -0.04% | 2.7만 |
|---|
| 2026.07.02 | ₩36,674 | ₩36,687 | ₩36,635 | ₩36,660 | -0.04% | 9.5천 |
|---|
| 2026.07.01 | ₩36,700 | ₩36,700 | ₩36,633 | ₩36,635 | -0.18% | 2.6만 |
|---|
| 2026.06.30 | ₩36,620 | ₩36,660 | ₩36,620 | ₩36,660 | +0.11% | 500 |
|---|
| 2026.06.29 | ₩36,580 | ₩36,620 | ₩36,580 | ₩36,600 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩36,486 | ₩36,580 | ₩36,486 | ₩36,540 | +0.15% | 9.2천 |
|---|
| 2026.06.25 | ₩36,553 | ₩36,607 | ₩36,513 | ₩36,526 | -0.07% | 8.1천 |
|---|
| 2026.06.24 | ₩36,560 | ₩36,580 | ₩36,499 | ₩36,526 | -0.09% | 6.8천 |
|---|
| 2026.06.23 | ₩36,527 | ₩36,580 | ₩36,519 | ₩36,546 | +0.05% | 1.1만 |
|---|
| 2026.06.22 | ₩36,600 | ₩36,600 | ₩36,566 | ₩36,600 | 0.00% | 5.6천 |
|---|
| 2026.06.18 | ₩36,580 | ₩36,633 | ₩36,580 | ₩36,607 | +0.07% | 2.9만 |
|---|
| 2026.06.17 | ₩36,640 | ₩36,659 | ₩36,540 | ₩36,552 | -0.24% | 8.2천 |
|---|
| 2026.06.16 | ₩36,700 | ₩36,700 | ₩36,607 | ₩36,633 | -0.18% | 3만 |
|---|
| 2026.06.15 | ₩36,621 | ₩36,687 | ₩36,620 | ₩36,687 | +0.18% | 8.3천 |
|---|
| 2026.06.12 | ₩36,540 | ₩36,593 | ₩36,540 | ₩36,593 | +0.15% | 4천 |
|---|
| 2026.06.11 | ₩36,446 | ₩36,540 | ₩36,446 | ₩36,499 | +0.15% | 4.5천 |
|---|
| 2026.06.10 | ₩36,494 | ₩36,494 | ₩36,444 | ₩36,450 | -0.12% | 1.6만 |
|---|
| 2026.06.09 | ₩36,580 | ₩36,580 | ₩36,419 | ₩36,493 | -0.24% | 1.4만 |
|---|
| 2026.06.08 | ₩36,553 | ₩36,580 | ₩36,513 | ₩36,540 | -0.04% | 6천 |
|---|
| 2026.06.05 | ₩36,556 | ₩36,580 | ₩36,499 | ₩36,519 | -0.10% | 2.2천 |
|---|
| 2026.06.04 | ₩36,582 | ₩36,660 | ₩36,580 | ₩36,620 | +0.10% | 3.2천 |
|---|
| 2026.06.03 | ₩36,674 | ₩36,674 | ₩36,581 | ₩36,600 | -0.20% | 1.6천 |
|---|
| 2026.06.02 | ₩36,627 | ₩36,647 | ₩36,607 | ₩36,627 | 0.00% | 5.1천 |
|---|
| 2026.06.01 | ₩36,635 | ₩36,635 | ₩36,620 | ₩36,620 | -0.04% | 700 |
|---|
| 2026.05.29 | ₩36,566 | ₩36,647 | ₩36,566 | ₩36,600 | +0.09% | 5.3천 |
|---|
| 2026.05.28 | ₩36,566 | ₩36,593 | ₩36,526 | ₩36,593 | +0.07% | 5.2천 |
|---|
| 2026.05.27 | ₩36,566 | ₩36,593 | ₩36,526 | ₩36,553 | -0.04% | 6.6천 |
|---|
| 2026.05.26 | ₩36,566 | ₩36,593 | ₩36,526 | ₩36,553 | -0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩36,540 | ₩36,566 | ₩36,499 | ₩36,519 | -0.06% | 2.6만 |
|---|
| 2026.05.21 | ₩36,513 | ₩36,540 | ₩36,499 | ₩36,506 | -0.02% | 4.1천 |
|---|
| 2026.05.20 | ₩36,432 | ₩36,499 | ₩36,432 | ₩36,479 | +0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩36,452 | ₩36,452 | ₩36,419 | ₩36,432 | -0.06% | 9.7천 |
|---|
| 2026.05.18 | ₩36,580 | ₩36,580 | ₩36,432 | ₩36,452 | -0.35% | 9.1천 |
|---|
| 2026.05.15 | ₩36,479 | ₩36,479 | ₩36,446 | ₩36,454 | -0.07% | 5.1천 |
|---|
| 2026.05.14 | ₩36,486 | ₩36,499 | ₩36,472 | ₩36,493 | +0.02% | 5.1만 |
|---|
| 2026.05.13 | ₩36,409 | ₩36,466 | ₩36,409 | ₩36,466 | +0.15% | 4.8천 |
|---|
| 2026.05.12 | ₩36,392 | ₩36,439 | ₩36,392 | ₩36,439 | +0.13% | 7.1천 |
|---|
| 2026.05.11 | ₩36,419 | ₩36,459 | ₩36,419 | ₩36,439 | +0.06% | 6.8천 |
|---|
| 2026.05.08 | ₩36,446 | ₩36,446 | ₩36,419 | ₩36,419 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩36,419 | ₩36,419 | ₩36,379 | ₩36,385 | -0.09% | 1.5만 |
|---|
| 2026.05.06 | ₩36,365 | ₩36,419 | ₩36,365 | ₩36,392 | +0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩36,332 | ₩36,352 | ₩36,325 | ₩36,330 | -0.00% | 3.5천 |
|---|
| 2026.05.04 | ₩36,298 | ₩36,312 | ₩36,251 | ₩36,290 | -0.02% | 3.6천 |
|---|
| 2026.05.01 | ₩36,345 | ₩36,365 | ₩36,298 | ₩36,324 | -0.06% | 2.8만 |
|---|
| 2026.04.30 | ₩36,285 | ₩36,325 | ₩36,271 | ₩36,312 | +0.07% | 6.1만 |
|---|
| 2026.04.29 | ₩36,251 | ₩36,258 | ₩36,218 | ₩36,238 | -0.04% | 3.1천 |
|---|
| 2026.04.28 | ₩36,245 | ₩36,271 | ₩36,204 | ₩36,218 | -0.07% | 3.5만 |
|---|
| 2026.04.27 | ₩36,285 | ₩36,285 | ₩36,238 | ₩36,258 | -0.07% | 6.4천 |
|---|
| 2026.04.24 | ₩36,231 | ₩36,271 | ₩36,204 | ₩36,251 | +0.06% | 7.2만 |
|---|
| 2026.04.23 | ₩36,245 | ₩36,257 | ₩36,177 | ₩36,245 | 0.00% | 3.8만 |
|---|
| 2026.04.22 | ₩36,191 | ₩36,216 | ₩36,191 | ₩36,204 | +0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩36,191 | ₩36,191 | ₩36,144 | ₩36,144 | -0.13% | 4.9천 |
|---|
| 2026.04.20 | ₩36,198 | ₩36,198 | ₩36,151 | ₩36,164 | -0.09% | 1.7만 |
|---|
| 2026.04.17 | ₩36,216 | ₩36,231 | ₩36,177 | ₩36,196 | -0.06% | 2.6만 |
|---|
| 2026.04.16 | ₩36,097 | ₩36,124 | ₩36,097 | ₩36,106 | +0.03% | 2.8만 |
|---|
| 2026.04.15 | ₩36,090 | ₩36,097 | ₩36,070 | ₩36,097 | +0.02% | 6천 |
|---|
| 2026.04.14 | ₩36,017 | ₩36,057 | ₩36,017 | ₩36,057 | +0.11% | 600 |
|---|
| 2026.04.13 | ₩35,936 | ₩36,010 | ₩35,936 | ₩36,010 | +0.21% | 6.8천 |
|---|
| 2026.04.10 | ₩35,936 | ₩35,950 | ₩35,909 | ₩35,916 | -0.06% | 7.2만 |
|---|
| 2026.04.09 | ₩35,856 | ₩35,954 | ₩35,856 | ₩35,923 | +0.19% | 2.7천 |
|---|
| 2026.04.08 | ₩35,869 | ₩35,887 | ₩35,856 | ₩35,862 | -0.02% | 1.6만 |
|---|
| 2026.04.07 | ₩35,668 | ₩35,722 | ₩35,641 | ₩35,710 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩35,668 | ₩35,715 | ₩35,661 | ₩35,715 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩35,587 | ₩35,695 | ₩35,587 | ₩35,681 | +0.26% | 6만 |
|---|
| 2026.04.01 | ₩35,735 | ₩35,735 | ₩35,668 | ₩35,668 | -0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩35,547 | ₩35,629 | ₩35,520 | ₩35,629 | +0.23% | 7.6천 |
|---|
| 2026.03.30 | ₩35,561 | ₩35,561 | ₩35,413 | ₩35,487 | -0.21% | 10.6만 |
|---|
| 2026.03.27 | ₩35,534 | ₩35,561 | ₩35,467 | ₩35,468 | -0.18% | 2.1만 |
|---|
| 2026.03.26 | ₩35,641 | ₩35,641 | ₩35,574 | ₩35,574 | -0.19% | 2천 |
|---|
| 2026.03.25 | ₩35,681 | ₩35,695 | ₩35,681 | ₩35,687 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩35,614 | ₩35,668 | ₩35,614 | ₩35,655 | +0.11% | 2.3만 |
|---|
| 2026.03.23 | ₩35,681 | ₩35,708 | ₩35,628 | ₩35,695 | +0.04% | 8.2만 |
|---|
| 2026.03.20 | ₩35,655 | ₩35,669 | ₩35,534 | ₩35,582 | -0.20% | 1.1만 |
|---|
| 2026.03.19 | ₩35,695 | ₩35,708 | ₩35,655 | ₩35,696 | +0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩35,762 | ₩35,789 | ₩35,681 | ₩35,681 | -0.22% | 1.9만 |
|---|
| 2026.03.17 | ₩35,829 | ₩35,829 | ₩35,795 | ₩35,817 | -0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩35,814 | ₩35,815 | ₩35,775 | ₩35,797 | -0.05% | 2.3만 |
|---|
| 2026.03.13 | ₩35,789 | ₩35,795 | ₩35,708 | ₩35,728 | -0.17% | 3.7만 |
|---|
| 2026.03.12 | ₩35,775 | ₩35,802 | ₩35,748 | ₩35,756 | -0.05% | 5.7만 |
|---|
| 2026.03.11 | ₩35,856 | ₩35,869 | ₩35,805 | ₩35,836 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,882 | ₩35,905 | ₩35,849 | ₩35,864 | -0.05% | 6.4천 |
|---|
| 2026.03.09 | ₩35,815 | ₩35,923 | ₩35,735 | ₩35,923 | +0.30% | 4.8천 |
|---|
| 2026.03.06 | ₩35,809 | ₩35,869 | ₩35,775 | ₩35,837 | +0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩35,889 | ₩35,889 | ₩35,836 | ₩35,869 | -0.06% | 5.2천 |
|---|
| 2026.03.04 | ₩35,856 | ₩35,963 | ₩35,856 | ₩35,912 | +0.16% | 1.4만 |
|---|
| 2026.03.03 | ₩35,802 | ₩35,909 | ₩35,775 | ₩35,877 | +0.21% | 8.6천 |
|---|
| 2026.03.02 | ₩35,909 | ₩35,950 | ₩35,896 | ₩35,929 | +0.06% | 3.6만 |
|---|
| 2026.02.27 | ₩35,936 | ₩35,950 | ₩35,884 | ₩35,929 | -0.02% | 1만 |
|---|
| 2026.02.26 | ₩35,950 | ₩35,950 | ₩35,869 | ₩35,923 | -0.07% | 9천 |
|---|
| 2026.02.25 | ₩35,963 | ₩35,990 | ₩35,950 | ₩35,976 | +0.04% | 2.7천 |
|---|
| 2026.02.24 | ₩35,842 | ₩35,936 | ₩35,842 | ₩35,882 | +0.11% | 9천 |
|---|
| 2026.02.23 | ₩35,963 | ₩35,963 | ₩35,842 | ₩35,896 | -0.19% | 4.9만 |
|---|
| 2026.02.20 | ₩35,896 | ₩35,950 | ₩35,882 | ₩35,950 | +0.15% | 2.1만 |
|---|
| 2026.02.19 | ₩35,909 | ₩35,936 | ₩35,882 | ₩35,896 | -0.04% | 4.2만 |
|---|
| 2026.02.18 | ₩35,909 | ₩35,936 | ₩35,869 | ₩35,923 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩35,869 | ₩35,896 | ₩35,785 | ₩35,896 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩35,836 | ₩35,869 | ₩35,815 | ₩35,844 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩35,923 | ₩35,936 | ₩35,789 | ₩35,822 | -0.28% | 1.3만 |
|---|
| 2026.02.11 | ₩35,897 | ₩35,909 | ₩35,869 | ₩35,896 | -0.00% | 5.5천 |
|---|
| 2026.02.10 | ₩35,936 | ₩35,943 | ₩35,882 | ₩35,900 | -0.10% | 1.7만 |
|---|
| 2026.02.09 | ₩35,903 | ₩35,950 | ₩35,896 | ₩35,931 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩35,789 | ₩35,892 | ₩35,789 | ₩35,892 | +0.29% | 8.5천 |
|---|
| 2026.02.05 | ₩35,828 | ₩35,828 | ₩35,722 | ₩35,742 | -0.24% | 3.4만 |
|---|
| 2026.02.04 | ₩35,842 | ₩35,856 | ₩35,789 | ₩35,842 | 0.00% | 9.4천 |
|---|
| 2026.02.03 | ₩35,936 | ₩35,936 | ₩35,802 | ₩35,882 | -0.15% | 3.7만 |
|---|
| 2026.02.02 | ₩35,856 | ₩35,923 | ₩35,856 | ₩35,905 | +0.14% | 7.2만 |
|---|
| 2026.01.30 | ₩35,842 | ₩35,909 | ₩35,815 | ₩35,882 | +0.11% | 5.7만 |
|---|
| 2026.01.29 | ₩35,842 | ₩35,876 | ₩35,775 | ₩35,869 | +0.07% | 4만 |
|---|
| 2026.01.28 | ₩35,876 | ₩35,896 | ₩35,829 | ₩35,869 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩35,881 | ₩35,909 | ₩35,842 | ₩35,876 | -0.01% | 27.6만 |
|---|
| 2026.01.26 | ₩35,869 | ₩35,870 | ₩35,802 | ₩35,842 | -0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩35,789 | ₩35,841 | ₩35,789 | ₩35,815 | +0.07% | 2.5만 |
|---|
| 2026.01.22 | ₩35,777 | ₩35,836 | ₩35,762 | ₩35,795 | +0.05% | 4.5만 |
|---|
| 2026.01.21 | ₩35,681 | ₩35,802 | ₩35,681 | ₩35,735 | +0.15% | 3.2만 |
|---|
| 2026.01.20 | ₩35,775 | ₩35,775 | ₩35,695 | ₩35,708 | -0.19% | 7.4만 |
|---|
| 2026.01.16 | ₩35,802 | ₩35,840 | ₩35,775 | ₩35,775 | -0.07% | 3.4만 |
|---|
| 2026.01.15 | ₩35,829 | ₩35,829 | ₩35,775 | ₩35,775 | -0.15% | 6.4만 |
|---|
| 2026.01.14 | ₩35,775 | ₩35,829 | ₩35,728 | ₩35,766 | -0.03% | 9.5만 |
|---|
| 2026.01.13 | ₩35,869 | ₩35,869 | ₩35,789 | ₩35,809 | -0.17% | 2.3만 |
|---|
| 2026.01.12 | ₩35,842 | ₩35,856 | ₩35,802 | ₩35,815 | -0.07% | 11.7만 |
|---|
| 2026.01.09 | ₩35,789 | ₩35,869 | ₩35,789 | ₩35,842 | +0.15% | 43.5만 |
|---|
| 2026.01.08 | ₩35,789 | ₩35,815 | ₩35,762 | ₩35,815 | +0.07% | 8.2만 |
|---|
| 2026.01.07 | ₩35,810 | ₩35,856 | ₩35,775 | ₩35,815 | +0.01% | 51.4만 |
|---|
| 2026.01.06 | ₩35,842 | ₩35,862 | ₩35,775 | ₩35,856 | +0.04% | 9만 |
|---|
| 2026.01.05 | ₩35,815 | ₩35,815 | ₩35,748 | ₩35,815 | 0.00% | 18.9만 |
|---|
| 2026.01.02 | ₩35,815 | ₩35,815 | ₩35,722 | ₩35,775 | -0.11% | 46.3만 |
|---|
| 2025.12.31 | ₩35,722 | ₩35,762 | ₩35,697 | ₩35,762 | +0.11% | 32.1만 |
|---|
| 2025.12.30 | ₩35,762 | ₩35,762 | ₩35,708 | ₩35,748 | -0.04% | 4.9만 |
|---|
| 2025.12.29 | ₩35,735 | ₩35,735 | ₩35,714 | ₩35,719 | -0.05% | 4.5만 |
|---|
| 2025.12.26 | ₩35,681 | ₩35,734 | ₩35,681 | ₩35,681 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩35,722 | ₩35,735 | ₩35,708 | ₩35,735 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩35,701 | ₩35,715 | ₩35,681 | ₩35,708 | +0.02% | 8.4만 |
|---|
| 2025.12.22 | ₩36,117 | ₩36,124 | ₩36,070 | ₩36,098 | -0.05% | 8.6만 |
|---|
| 2025.12.19 | ₩36,110 | ₩36,137 | ₩36,097 | ₩36,137 | +0.07% | 7.6만 |
|---|
| 2025.12.18 | ₩36,070 | ₩36,084 | ₩36,043 | ₩36,077 | +0.02% | 3.3만 |
|---|
| 2025.12.17 | ₩36,070 | ₩36,070 | ₩36,030 | ₩36,050 | -0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩36,057 | ₩36,070 | ₩36,033 | ₩36,064 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩36,017 | ₩36,057 | ₩36,017 | ₩36,057 | +0.11% | 1.9만 |
|---|
| 2025.12.12 | ₩35,990 | ₩36,030 | ₩35,990 | ₩36,030 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩36,003 | ₩36,037 | ₩35,976 | ₩36,037 | +0.09% | 3.2천 |
|---|
| 2025.12.10 | ₩35,963 | ₩36,017 | ₩35,963 | ₩36,003 | +0.11% | 2.3만 |
|---|
| 2025.12.09 | ₩36,003 | ₩36,017 | ₩35,988 | ₩36,003 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩35,990 | ₩35,990 | ₩35,976 | ₩35,983 | -0.02% | 1.8천 |
|---|
| 2025.12.05 | ₩36,003 | ₩36,003 | ₩35,963 | ₩35,996 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩36,003 | ₩36,003 | ₩35,936 | ₩35,947 | -0.16% | 1.5만 |
|---|
| 2025.12.03 | ₩35,936 | ₩35,963 | ₩35,936 | ₩35,950 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩35,916 | ₩35,936 | ₩35,909 | ₩35,932 | +0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩35,921 | ₩35,923 | ₩35,869 | ₩35,873 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩35,861 | ₩35,889 | ₩35,861 | ₩35,889 | +0.08% | 1.7천 |
|---|
| 2025.11.26 | ₩35,829 | ₩35,869 | ₩35,829 | ₩35,842 | +0.04% | 2.6천 |
|---|
| 2025.11.25 | ₩35,735 | ₩35,789 | ₩35,735 | ₩35,789 | +0.15% | 8.4천 |
|---|
| 2025.11.24 | ₩35,722 | ₩35,752 | ₩35,681 | ₩35,751 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩35,574 | ₩35,655 | ₩35,547 | ₩35,625 | +0.14% | 1.9천 |
|---|
| 2025.11.20 | ₩35,735 | ₩35,762 | ₩35,507 | ₩35,530 | -0.57% | 9.9천 |
|---|
| 2025.11.19 | ₩35,683 | ₩35,683 | ₩35,609 | ₩35,636 | -0.13% | 4.6천 |
|---|
| 2025.11.18 | ₩35,547 | ₩35,587 | ₩35,535 | ₩35,561 | +0.04% | 5.7천 |
|---|
| 2025.11.17 | ₩35,722 | ₩35,722 | ₩35,614 | ₩35,646 | -0.21% | 3.3천 |
|---|
| 2025.11.14 | ₩35,679 | ₩35,715 | ₩35,679 | ₩35,689 | +0.03% | 8.6천 |
|---|
| 2025.11.13 | ₩35,762 | ₩35,762 | ₩35,628 | ₩35,628 | -0.37% | 1.8만 |
|---|
| 2025.11.12 | ₩35,762 | ₩35,762 | ₩35,748 | ₩35,756 | -0.01% | 4.2천 |
|---|
| 2025.11.11 | ₩35,748 | ₩35,758 | ₩35,735 | ₩35,758 | +0.03% | 1.1천 |
|---|
| 2025.11.10 | ₩35,735 | ₩35,748 | ₩35,708 | ₩35,740 | +0.02% | 1.6천 |
|---|
| 2025.11.07 | ₩35,574 | ₩35,648 | ₩35,547 | ₩35,648 | +0.21% | 5.5천 |
|---|
| 2025.11.06 | ₩35,708 | ₩35,708 | ₩35,641 | ₩35,642 | -0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩35,673 | ₩35,697 | ₩35,655 | ₩35,697 | +0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩35,608 | ₩35,695 | ₩35,608 | ₩35,621 | +0.04% | 3.1만 |
|---|
| 2025.11.03 | ₩35,655 | ₩35,735 | ₩35,655 | ₩35,722 | +0.19% | 7.7천 |
|---|
| 2025.10.31 | ₩35,708 | ₩35,708 | ₩35,659 | ₩35,659 | -0.14% | 5.6천 |
|---|
| 2025.10.30 | ₩35,668 | ₩35,681 | ₩35,628 | ₩35,641 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩35,681 | ₩35,735 | ₩35,681 | ₩35,688 | +0.02% | 1.8천 |
|---|
| 2025.10.28 | ₩35,695 | ₩35,722 | ₩35,680 | ₩35,681 | -0.04% | 7.8천 |
|---|
| 2025.10.27 | ₩35,722 | ₩35,735 | ₩35,641 | ₩35,681 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩35,641 | ₩35,681 | ₩35,641 | ₩35,660 | +0.05% | 3.2천 |
|---|
| 2025.10.23 | ₩35,587 | ₩35,614 | ₩35,587 | ₩35,614 | +0.08% | 600 |
|---|
| 2025.10.22 | ₩35,561 | ₩35,574 | ₩35,534 | ₩35,561 | 0.00% | 2.6만 |
|---|
| 2025.10.21 | ₩35,574 | ₩35,628 | ₩35,574 | ₩35,612 | +0.11% | 700 |
|---|
| 2025.10.20 | ₩35,561 | ₩35,590 | ₩35,561 | ₩35,590 | +0.08% | 200 |
|---|
| 2025.10.17 | ₩35,427 | ₩35,491 | ₩35,427 | ₩35,467 | +0.11% | 2.9천 |
|---|
| 2025.10.16 | ₩35,524 | ₩35,524 | ₩35,373 | ₩35,373 | -0.43% | 3.8만 |
|---|
| 2025.10.15 | ₩35,520 | ₩35,520 | ₩35,440 | ₩35,479 | -0.12% | 9.5천 |
|---|
| 2025.10.14 | ₩35,386 | ₩35,494 | ₩35,386 | ₩35,457 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩35,440 | ₩35,467 | ₩35,440 | ₩35,460 | +0.06% | 900 |
|---|
| 2025.10.10 | ₩35,534 | ₩35,534 | ₩35,374 | ₩35,374 | -0.45% | 2.5천 |
|---|