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 | ₩37,376 | ₩37,450 | ₩37,376 | ₩37,436 | +0.16% | 1.3만 |
| 2026.10.08 | ₩37,289 | ₩37,389 | ₩37,289 | ₩37,383 | +0.25% | 8천 |
| 2026.10.07 | ₩37,396 | ₩37,409 | ₩37,389 | ₩37,409 | +0.04% | 1.1천 |
| 2026.10.06 | ₩37,342 | ₩37,416 | ₩37,342 | ₩37,416 | +0.20% | 7.9천 |
| 2026.10.05 | ₩37,289 | ₩37,396 | ₩37,289 | ₩37,356 | +0.18% | 22만 |
| 2026.10.02 | ₩37,356 | ₩37,369 | ₩37,342 | ₩37,354 | -0.00% | 1.1만 |
| 2026.10.01 | ₩37,289 | ₩37,329 | ₩37,289 | ₩37,321 | +0.09% | 2.6만 |
| 2026.09.30 | ₩37,342 | ₩37,342 | ₩37,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,316 |
| -0.07% |
| 9.6천 |
| 2026.09.29 | ₩37,289 | ₩37,329 | ₩37,248 | ₩37,309 | +0.05% | 9.8천 |
|---|
| 2026.09.28 | ₩37,309 | ₩37,341 | ₩37,289 | ₩37,329 | +0.05% | 4.7천 |
|---|
| 2026.09.25 | ₩37,289 | ₩37,329 | ₩37,289 | ₩37,329 | +0.11% | 2.4천 |
|---|
| 2026.09.24 | ₩37,275 | ₩37,316 | ₩37,235 | ₩37,289 | +0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩37,262 | ₩37,275 | ₩37,248 | ₩37,248 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩37,248 | ₩37,329 | ₩37,248 | ₩37,302 | +0.14% | 3.3천 |
|---|
| 2026.09.21 | ₩37,282 | ₩37,316 | ₩37,248 | ₩37,262 | -0.05% | 1.3만 |
|---|
| 2026.09.18 | ₩37,183 | ₩37,228 | ₩37,181 | ₩37,195 | +0.03% | 2.6천 |
|---|
| 2026.09.17 | ₩37,195 | ₩37,200 | ₩37,195 | ₩37,196 | +0.00% | 1.4천 |
|---|
| 2026.09.16 | ₩37,128 | ₩37,181 | ₩37,121 | ₩37,121 | -0.02% | 2.5천 |
|---|
| 2026.09.15 | ₩37,208 | ₩37,208 | ₩37,114 | ₩37,148 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩37,128 | ₩37,168 | ₩37,128 | ₩37,161 | +0.09% | 1.7천 |
|---|
| 2026.09.11 | ₩37,168 | ₩37,195 | ₩37,156 | ₩37,188 | +0.05% | 1.2천 |
|---|
| 2026.09.10 | ₩37,152 | ₩37,152 | ₩37,101 | ₩37,110 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩37,128 | ₩37,181 | ₩37,101 | ₩37,114 | -0.04% | 1.7만 |
|---|
| 2026.09.08 | ₩37,181 | ₩37,208 | ₩37,141 | ₩37,141 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,215 | ₩37,215 | ₩37,168 | ₩37,168 | -0.13% | 2.9천 |
|---|
| 2026.09.03 | ₩37,156 | ₩37,202 | ₩37,155 | ₩37,202 | +0.12% | 2.9천 |
|---|
| 2026.09.02 | ₩37,148 | ₩37,148 | ₩37,114 | ₩37,148 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩37,114 | ₩37,114 | ₩37,108 | ₩37,108 | -0.02% | 2.7천 |
|---|
| 2026.08.31 | ₩37,128 | ₩37,181 | ₩37,114 | ₩37,148 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩37,222 | ₩37,222 | ₩37,128 | ₩37,148 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩37,101 | ₩37,168 | ₩37,101 | ₩37,141 | +0.11% | 9.3천 |
|---|
| 2026.08.26 | ₩37,087 | ₩37,101 | ₩37,087 | ₩37,087 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩37,087 | ₩37,101 | ₩37,061 | ₩37,087 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩37,081 | ₩37,094 | ₩37,062 | ₩37,094 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩37,101 | ₩37,101 | ₩37,061 | ₩37,078 | -0.06% | 4.7천 |
|---|
| 2026.08.20 | ₩37,087 | ₩37,101 | ₩37,020 | ₩37,020 | -0.18% | 9.3천 |
|---|
| 2026.08.19 | ₩37,094 | ₩37,094 | ₩37,074 | ₩37,087 | -0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩37,087 | ₩37,087 | ₩37,053 | ₩37,063 | -0.07% | 1.9천 |
|---|
| 2026.08.17 | ₩37,074 | ₩37,101 | ₩37,074 | ₩37,083 | +0.03% | 9천 |
|---|
| 2026.08.14 | ₩37,101 | ₩37,114 | ₩37,074 | ₩37,090 | -0.03% | 7.6천 |
|---|
| 2026.08.13 | ₩37,061 | ₩37,101 | ₩37,061 | ₩37,081 | +0.05% | 4.7천 |
|---|
| 2026.08.12 | ₩37,022 | ₩37,075 | ₩37,022 | ₩37,061 | +0.11% | 1.7천 |
|---|
| 2026.08.11 | ₩37,034 | ₩37,074 | ₩37,007 | ₩37,034 | 0.00% | 3.5천 |
|---|
| 2026.08.10 | ₩37,087 | ₩37,087 | ₩37,007 | ₩37,007 | -0.22% | 1.7만 |
|---|
| 2026.08.07 | ₩37,061 | ₩37,061 | ₩37,041 | ₩37,041 | -0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩37,000 | ₩37,007 | ₩36,980 | ₩37,007 | +0.02% | 1.8천 |
|---|
| 2026.08.05 | ₩36,980 | ₩37,014 | ₩36,980 | ₩37,007 | +0.07% | 3.8천 |
|---|
| 2026.08.04 | ₩36,967 | ₩37,007 | ₩36,953 | ₩36,994 | +0.07% | 1.1만 |
|---|
| 2026.08.03 | ₩36,901 | ₩36,971 | ₩36,900 | ₩36,940 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩36,806 | ₩36,913 | ₩36,792 | ₩36,913 | +0.29% | 1.6만 |
|---|
| 2026.07.30 | ₩36,806 | ₩36,833 | ₩36,767 | ₩36,813 | +0.02% | 3.6천 |
|---|
| 2026.07.29 | ₩36,786 | ₩36,786 | ₩36,712 | ₩36,712 | -0.20% | 3.1천 |
|---|
| 2026.07.28 | ₩36,739 | ₩36,799 | ₩36,739 | ₩36,799 | +0.16% | 4.2천 |
|---|
| 2026.07.27 | ₩36,739 | ₩36,766 | ₩36,739 | ₩36,766 | +0.07% | 700 |
|---|
| 2026.07.24 | ₩36,745 | ₩36,779 | ₩36,745 | ₩36,752 | +0.02% | 8.1천 |
|---|
| 2026.07.23 | ₩36,745 | ₩36,752 | ₩36,699 | ₩36,729 | -0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩36,806 | ₩36,833 | ₩36,792 | ₩36,799 | -0.02% | 3.5천 |
|---|
| 2026.07.21 | ₩36,779 | ₩36,819 | ₩36,779 | ₩36,799 | +0.05% | 4.4천 |
|---|
| 2026.07.20 | ₩36,792 | ₩36,806 | ₩36,725 | ₩36,763 | -0.08% | 9.9천 |
|---|
| 2026.07.17 | ₩36,712 | ₩36,806 | ₩36,712 | ₩36,759 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩36,819 | ₩36,819 | ₩36,779 | ₩36,799 | -0.05% | 8천 |
|---|
| 2026.07.15 | ₩36,846 | ₩36,846 | ₩36,804 | ₩36,819 | -0.07% | 6.6천 |
|---|
| 2026.07.14 | ₩36,792 | ₩36,833 | ₩36,766 | ₩36,804 | +0.03% | 9.9천 |
|---|
| 2026.07.13 | ₩36,792 | ₩36,792 | ₩36,759 | ₩36,766 | -0.07% | 2천 |
|---|
| 2026.07.10 | ₩36,819 | ₩36,819 | ₩36,779 | ₩36,792 | -0.07% | 6.7천 |
|---|
| 2026.07.09 | ₩36,727 | ₩36,779 | ₩36,725 | ₩36,772 | +0.12% | 6.1천 |
|---|
| 2026.07.08 | ₩36,712 | ₩36,739 | ₩36,658 | ₩36,712 | 0.00% | 5.9만 |
|---|
| 2026.07.07 | ₩36,725 | ₩36,772 | ₩36,708 | ₩36,708 | -0.05% | 2.6만 |
|---|
| 2026.07.06 | ₩36,752 | ₩36,792 | ₩36,712 | ₩36,739 | -0.04% | 2.7만 |
|---|
| 2026.07.02 | ₩36,685 | ₩36,699 | ₩36,646 | ₩36,672 | -0.04% | 9.5천 |
|---|
| 2026.07.01 | ₩36,712 | ₩36,712 | ₩36,645 | ₩36,646 | -0.18% | 2.6만 |
|---|
| 2026.06.30 | ₩36,631 | ₩36,672 | ₩36,631 | ₩36,672 | +0.11% | 500 |
|---|
| 2026.06.29 | ₩36,591 | ₩36,631 | ₩36,591 | ₩36,611 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩36,497 | ₩36,591 | ₩36,497 | ₩36,551 | +0.15% | 9.2천 |
|---|
| 2026.06.25 | ₩36,564 | ₩36,618 | ₩36,524 | ₩36,538 | -0.07% | 8.1천 |
|---|
| 2026.06.24 | ₩36,571 | ₩36,591 | ₩36,511 | ₩36,538 | -0.09% | 6.8천 |
|---|
| 2026.06.23 | ₩36,539 | ₩36,591 | ₩36,531 | ₩36,558 | +0.05% | 1.1만 |
|---|
| 2026.06.22 | ₩36,611 | ₩36,611 | ₩36,578 | ₩36,611 | 0.00% | 5.6천 |
|---|
| 2026.06.18 | ₩36,591 | ₩36,645 | ₩36,591 | ₩36,618 | +0.07% | 2.9만 |
|---|
| 2026.06.17 | ₩36,652 | ₩36,670 | ₩36,551 | ₩36,563 | -0.24% | 8.2천 |
|---|
| 2026.06.16 | ₩36,712 | ₩36,712 | ₩36,618 | ₩36,645 | -0.18% | 3만 |
|---|
| 2026.06.15 | ₩36,633 | ₩36,699 | ₩36,631 | ₩36,699 | +0.18% | 8.3천 |
|---|
| 2026.06.12 | ₩36,551 | ₩36,605 | ₩36,551 | ₩36,605 | +0.15% | 4천 |
|---|
| 2026.06.11 | ₩36,457 | ₩36,551 | ₩36,457 | ₩36,511 | +0.15% | 4.5천 |
|---|
| 2026.06.10 | ₩36,505 | ₩36,505 | ₩36,456 | ₩36,461 | -0.12% | 1.6만 |
|---|
| 2026.06.09 | ₩36,591 | ₩36,591 | ₩36,430 | ₩36,504 | -0.24% | 1.4만 |
|---|
| 2026.06.08 | ₩36,564 | ₩36,591 | ₩36,524 | ₩36,551 | -0.04% | 6천 |
|---|
| 2026.06.05 | ₩36,567 | ₩36,591 | ₩36,511 | ₩36,531 | -0.10% | 2.2천 |
|---|
| 2026.06.04 | ₩36,594 | ₩36,672 | ₩36,591 | ₩36,631 | +0.10% | 3.2천 |
|---|
| 2026.06.03 | ₩36,685 | ₩36,685 | ₩36,593 | ₩36,611 | -0.20% | 1.6천 |
|---|
| 2026.06.02 | ₩36,638 | ₩36,658 | ₩36,618 | ₩36,638 | 0.00% | 5.1천 |
|---|
| 2026.06.01 | ₩36,646 | ₩36,646 | ₩36,631 | ₩36,631 | -0.04% | 700 |
|---|
| 2026.05.29 | ₩36,578 | ₩36,658 | ₩36,578 | ₩36,611 | +0.09% | 5.3천 |
|---|
| 2026.05.28 | ₩36,578 | ₩36,605 | ₩36,538 | ₩36,605 | +0.07% | 5.2천 |
|---|
| 2026.05.27 | ₩36,578 | ₩36,605 | ₩36,538 | ₩36,564 | -0.04% | 6.6천 |
|---|
| 2026.05.26 | ₩36,578 | ₩36,605 | ₩36,538 | ₩36,564 | -0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩36,551 | ₩36,578 | ₩36,511 | ₩36,531 | -0.06% | 2.6만 |
|---|
| 2026.05.21 | ₩36,524 | ₩36,551 | ₩36,511 | ₩36,517 | -0.02% | 4.1천 |
|---|
| 2026.05.20 | ₩36,444 | ₩36,511 | ₩36,444 | ₩36,491 | +0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩36,464 | ₩36,464 | ₩36,430 | ₩36,444 | -0.06% | 9.7천 |
|---|
| 2026.05.18 | ₩36,591 | ₩36,591 | ₩36,444 | ₩36,464 | -0.35% | 9.1천 |
|---|
| 2026.05.15 | ₩36,491 | ₩36,491 | ₩36,457 | ₩36,465 | -0.07% | 5.1천 |
|---|
| 2026.05.14 | ₩36,497 | ₩36,511 | ₩36,484 | ₩36,504 | +0.02% | 5.1만 |
|---|
| 2026.05.13 | ₩36,421 | ₩36,477 | ₩36,421 | ₩36,477 | +0.15% | 4.8천 |
|---|
| 2026.05.12 | ₩36,403 | ₩36,450 | ₩36,403 | ₩36,450 | +0.13% | 7.1천 |
|---|
| 2026.05.11 | ₩36,430 | ₩36,470 | ₩36,430 | ₩36,450 | +0.06% | 6.8천 |
|---|
| 2026.05.08 | ₩36,457 | ₩36,457 | ₩36,430 | ₩36,430 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩36,430 | ₩36,430 | ₩36,390 | ₩36,397 | -0.09% | 1.5만 |
|---|
| 2026.05.06 | ₩36,377 | ₩36,430 | ₩36,377 | ₩36,403 | +0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩36,343 | ₩36,363 | ₩36,336 | ₩36,342 | -0.00% | 3.5천 |
|---|
| 2026.05.04 | ₩36,310 | ₩36,323 | ₩36,263 | ₩36,301 | -0.02% | 3.6천 |
|---|
| 2026.05.01 | ₩36,356 | ₩36,377 | ₩36,310 | ₩36,335 | -0.06% | 2.8만 |
|---|
| 2026.04.30 | ₩36,296 | ₩36,336 | ₩36,283 | ₩36,323 | +0.07% | 6.1만 |
|---|
| 2026.04.29 | ₩36,263 | ₩36,269 | ₩36,229 | ₩36,249 | -0.04% | 3.1천 |
|---|
| 2026.04.28 | ₩36,256 | ₩36,283 | ₩36,216 | ₩36,229 | -0.07% | 3.5만 |
|---|
| 2026.04.27 | ₩36,296 | ₩36,296 | ₩36,249 | ₩36,269 | -0.07% | 6.4천 |
|---|
| 2026.04.24 | ₩36,242 | ₩36,283 | ₩36,216 | ₩36,263 | +0.06% | 7.2만 |
|---|
| 2026.04.23 | ₩36,256 | ₩36,268 | ₩36,189 | ₩36,256 | 0.00% | 3.8만 |
|---|
| 2026.04.22 | ₩36,202 | ₩36,228 | ₩36,202 | ₩36,216 | +0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩36,202 | ₩36,202 | ₩36,155 | ₩36,155 | -0.13% | 4.9천 |
|---|
| 2026.04.20 | ₩36,209 | ₩36,209 | ₩36,162 | ₩36,175 | -0.09% | 1.7만 |
|---|
| 2026.04.17 | ₩36,228 | ₩36,242 | ₩36,189 | ₩36,208 | -0.06% | 2.6만 |
|---|
| 2026.04.16 | ₩36,108 | ₩36,135 | ₩36,108 | ₩36,118 | +0.03% | 2.8만 |
|---|
| 2026.04.15 | ₩36,102 | ₩36,108 | ₩36,082 | ₩36,108 | +0.02% | 6천 |
|---|
| 2026.04.14 | ₩36,028 | ₩36,068 | ₩36,028 | ₩36,068 | +0.11% | 600 |
|---|
| 2026.04.13 | ₩35,947 | ₩36,021 | ₩35,947 | ₩36,021 | +0.21% | 6.8천 |
|---|
| 2026.04.10 | ₩35,947 | ₩35,961 | ₩35,921 | ₩35,927 | -0.06% | 7.2만 |
|---|
| 2026.04.09 | ₩35,867 | ₩35,965 | ₩35,867 | ₩35,934 | +0.19% | 2.7천 |
|---|
| 2026.04.08 | ₩35,880 | ₩35,898 | ₩35,867 | ₩35,874 | -0.02% | 1.6만 |
|---|
| 2026.04.07 | ₩35,679 | ₩35,733 | ₩35,652 | ₩35,721 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩35,679 | ₩35,726 | ₩35,672 | ₩35,726 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩35,599 | ₩35,706 | ₩35,599 | ₩35,693 | +0.26% | 6만 |
|---|
| 2026.04.01 | ₩35,746 | ₩35,746 | ₩35,679 | ₩35,679 | -0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩35,558 | ₩35,640 | ₩35,532 | ₩35,640 | +0.23% | 7.6천 |
|---|
| 2026.03.30 | ₩35,572 | ₩35,572 | ₩35,424 | ₩35,498 | -0.21% | 10.6만 |
|---|
| 2026.03.27 | ₩35,545 | ₩35,572 | ₩35,478 | ₩35,479 | -0.18% | 2.1만 |
|---|
| 2026.03.26 | ₩35,652 | ₩35,652 | ₩35,585 | ₩35,585 | -0.19% | 2천 |
|---|
| 2026.03.25 | ₩35,693 | ₩35,706 | ₩35,693 | ₩35,698 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩35,625 | ₩35,679 | ₩35,625 | ₩35,666 | +0.11% | 2.3만 |
|---|
| 2026.03.23 | ₩35,693 | ₩35,719 | ₩35,639 | ₩35,706 | +0.04% | 8.2만 |
|---|
| 2026.03.20 | ₩35,666 | ₩35,680 | ₩35,545 | ₩35,593 | -0.20% | 1.1만 |
|---|
| 2026.03.19 | ₩35,706 | ₩35,719 | ₩35,666 | ₩35,707 | +0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩35,773 | ₩35,800 | ₩35,693 | ₩35,693 | -0.22% | 1.9만 |
|---|
| 2026.03.17 | ₩35,840 | ₩35,840 | ₩35,807 | ₩35,828 | -0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩35,825 | ₩35,827 | ₩35,786 | ₩35,808 | -0.05% | 2.3만 |
|---|
| 2026.03.13 | ₩35,800 | ₩35,807 | ₩35,719 | ₩35,739 | -0.17% | 3.7만 |
|---|
| 2026.03.12 | ₩35,786 | ₩35,813 | ₩35,760 | ₩35,768 | -0.05% | 5.7만 |
|---|
| 2026.03.11 | ₩35,867 | ₩35,880 | ₩35,816 | ₩35,847 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,894 | ₩35,917 | ₩35,860 | ₩35,875 | -0.05% | 6.4천 |
|---|
| 2026.03.09 | ₩35,827 | ₩35,934 | ₩35,746 | ₩35,934 | +0.30% | 4.8천 |
|---|
| 2026.03.06 | ₩35,820 | ₩35,880 | ₩35,786 | ₩35,848 | +0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩35,900 | ₩35,900 | ₩35,847 | ₩35,880 | -0.06% | 5.2천 |
|---|
| 2026.03.04 | ₩35,867 | ₩35,974 | ₩35,867 | ₩35,923 | +0.16% | 1.4만 |
|---|
| 2026.03.03 | ₩35,813 | ₩35,921 | ₩35,786 | ₩35,888 | +0.21% | 8.6천 |
|---|
| 2026.03.02 | ₩35,921 | ₩35,961 | ₩35,907 | ₩35,941 | +0.06% | 3.6만 |
|---|
| 2026.02.27 | ₩35,947 | ₩35,961 | ₩35,895 | ₩35,941 | -0.02% | 1만 |
|---|
| 2026.02.26 | ₩35,961 | ₩35,961 | ₩35,880 | ₩35,934 | -0.07% | 9천 |
|---|
| 2026.02.25 | ₩35,974 | ₩36,001 | ₩35,961 | ₩35,988 | +0.04% | 2.7천 |
|---|
| 2026.02.24 | ₩35,853 | ₩35,947 | ₩35,853 | ₩35,894 | +0.11% | 9천 |
|---|
| 2026.02.23 | ₩35,974 | ₩35,974 | ₩35,853 | ₩35,907 | -0.19% | 4.9만 |
|---|
| 2026.02.20 | ₩35,907 | ₩35,961 | ₩35,894 | ₩35,961 | +0.15% | 2.1만 |
|---|
| 2026.02.19 | ₩35,921 | ₩35,947 | ₩35,894 | ₩35,907 | -0.04% | 4.2만 |
|---|
| 2026.02.18 | ₩35,921 | ₩35,947 | ₩35,880 | ₩35,934 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩35,880 | ₩35,907 | ₩35,796 | ₩35,907 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩35,847 | ₩35,880 | ₩35,827 | ₩35,855 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩35,934 | ₩35,947 | ₩35,800 | ₩35,833 | -0.28% | 1.3만 |
|---|
| 2026.02.11 | ₩35,908 | ₩35,921 | ₩35,880 | ₩35,907 | -0.00% | 5.5천 |
|---|
| 2026.02.10 | ₩35,947 | ₩35,954 | ₩35,894 | ₩35,911 | -0.10% | 1.7만 |
|---|
| 2026.02.09 | ₩35,914 | ₩35,961 | ₩35,907 | ₩35,942 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩35,800 | ₩35,903 | ₩35,800 | ₩35,903 | +0.29% | 8.5천 |
|---|
| 2026.02.05 | ₩35,839 | ₩35,839 | ₩35,733 | ₩35,753 | -0.24% | 3.4만 |
|---|
| 2026.02.04 | ₩35,853 | ₩35,867 | ₩35,800 | ₩35,853 | 0.00% | 9.4천 |
|---|
| 2026.02.03 | ₩35,947 | ₩35,947 | ₩35,813 | ₩35,894 | -0.15% | 3.7만 |
|---|
| 2026.02.02 | ₩35,867 | ₩35,934 | ₩35,867 | ₩35,917 | +0.14% | 7.2만 |
|---|
| 2026.01.30 | ₩35,853 | ₩35,921 | ₩35,827 | ₩35,894 | +0.11% | 5.7만 |
|---|
| 2026.01.29 | ₩35,853 | ₩35,887 | ₩35,786 | ₩35,880 | +0.07% | 4만 |
|---|
| 2026.01.28 | ₩35,887 | ₩35,907 | ₩35,840 | ₩35,880 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩35,892 | ₩35,921 | ₩35,853 | ₩35,887 | -0.01% | 27.6만 |
|---|
| 2026.01.26 | ₩35,880 | ₩35,882 | ₩35,813 | ₩35,853 | -0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩35,800 | ₩35,852 | ₩35,800 | ₩35,827 | +0.07% | 2.5만 |
|---|
| 2026.01.22 | ₩35,788 | ₩35,847 | ₩35,773 | ₩35,807 | +0.05% | 4.5만 |
|---|
| 2026.01.21 | ₩35,693 | ₩35,813 | ₩35,693 | ₩35,746 | +0.15% | 3.2만 |
|---|
| 2026.01.20 | ₩35,786 | ₩35,786 | ₩35,706 | ₩35,719 | -0.19% | 7.4만 |
|---|
| 2026.01.16 | ₩35,813 | ₩35,851 | ₩35,786 | ₩35,786 | -0.07% | 3.4만 |
|---|
| 2026.01.15 | ₩35,840 | ₩35,840 | ₩35,786 | ₩35,786 | -0.15% | 6.4만 |
|---|
| 2026.01.14 | ₩35,786 | ₩35,840 | ₩35,739 | ₩35,777 | -0.03% | 9.5만 |
|---|
| 2026.01.13 | ₩35,880 | ₩35,880 | ₩35,800 | ₩35,820 | -0.17% | 2.3만 |
|---|
| 2026.01.12 | ₩35,853 | ₩35,867 | ₩35,813 | ₩35,827 | -0.07% | 11.7만 |
|---|
| 2026.01.09 | ₩35,800 | ₩35,880 | ₩35,800 | ₩35,853 | +0.15% | 43.5만 |
|---|
| 2026.01.08 | ₩35,800 | ₩35,827 | ₩35,773 | ₩35,827 | +0.07% | 8.2만 |
|---|
| 2026.01.07 | ₩35,821 | ₩35,867 | ₩35,786 | ₩35,827 | +0.01% | 51.4만 |
|---|
| 2026.01.06 | ₩35,853 | ₩35,874 | ₩35,786 | ₩35,867 | +0.04% | 9만 |
|---|
| 2026.01.05 | ₩35,827 | ₩35,827 | ₩35,760 | ₩35,827 | 0.00% | 18.9만 |
|---|
| 2026.01.02 | ₩35,827 | ₩35,827 | ₩35,733 | ₩35,786 | -0.11% | 46.3만 |
|---|
| 2025.12.31 | ₩35,733 | ₩35,773 | ₩35,709 | ₩35,773 | +0.11% | 32.1만 |
|---|
| 2025.12.30 | ₩35,773 | ₩35,773 | ₩35,719 | ₩35,760 | -0.04% | 4.9만 |
|---|
| 2025.12.29 | ₩35,746 | ₩35,746 | ₩35,725 | ₩35,730 | -0.05% | 4.5만 |
|---|
| 2025.12.26 | ₩35,693 | ₩35,745 | ₩35,693 | ₩35,693 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩35,733 | ₩35,746 | ₩35,719 | ₩35,746 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩35,713 | ₩35,726 | ₩35,693 | ₩35,719 | +0.02% | 8.4만 |
|---|
| 2025.12.22 | ₩36,128 | ₩36,135 | ₩36,082 | ₩36,110 | -0.05% | 8.6만 |
|---|
| 2025.12.19 | ₩36,122 | ₩36,149 | ₩36,108 | ₩36,149 | +0.07% | 7.6만 |
|---|
| 2025.12.18 | ₩36,082 | ₩36,095 | ₩36,055 | ₩36,088 | +0.02% | 3.3만 |
|---|
| 2025.12.17 | ₩36,082 | ₩36,082 | ₩36,041 | ₩36,061 | -0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩36,068 | ₩36,082 | ₩36,044 | ₩36,075 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩36,028 | ₩36,068 | ₩36,028 | ₩36,068 | +0.11% | 1.9만 |
|---|
| 2025.12.12 | ₩36,001 | ₩36,041 | ₩36,001 | ₩36,041 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩36,014 | ₩36,048 | ₩35,988 | ₩36,048 | +0.09% | 3.2천 |
|---|
| 2025.12.10 | ₩35,974 | ₩36,028 | ₩35,974 | ₩36,014 | +0.11% | 2.3만 |
|---|
| 2025.12.09 | ₩36,014 | ₩36,028 | ₩36,000 | ₩36,014 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩36,001 | ₩36,001 | ₩35,988 | ₩35,994 | -0.02% | 1.8천 |
|---|
| 2025.12.05 | ₩36,014 | ₩36,014 | ₩35,974 | ₩36,008 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩36,014 | ₩36,014 | ₩35,947 | ₩35,958 | -0.16% | 1.5만 |
|---|
| 2025.12.03 | ₩35,947 | ₩35,974 | ₩35,947 | ₩35,961 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩35,927 | ₩35,947 | ₩35,921 | ₩35,943 | +0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩35,933 | ₩35,934 | ₩35,880 | ₩35,884 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩35,872 | ₩35,900 | ₩35,872 | ₩35,900 | +0.08% | 1.7천 |
|---|
| 2025.11.26 | ₩35,840 | ₩35,880 | ₩35,840 | ₩35,853 | +0.04% | 2.6천 |
|---|
| 2025.11.25 | ₩35,746 | ₩35,800 | ₩35,746 | ₩35,800 | +0.15% | 8.4천 |
|---|
| 2025.11.24 | ₩35,733 | ₩35,764 | ₩35,693 | ₩35,762 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩35,585 | ₩35,666 | ₩35,558 | ₩35,636 | +0.14% | 1.9천 |
|---|
| 2025.11.20 | ₩35,746 | ₩35,773 | ₩35,518 | ₩35,541 | -0.57% | 9.9천 |
|---|
| 2025.11.19 | ₩35,694 | ₩35,694 | ₩35,620 | ₩35,647 | -0.13% | 4.6천 |
|---|
| 2025.11.18 | ₩35,558 | ₩35,599 | ₩35,546 | ₩35,572 | +0.04% | 5.7천 |
|---|
| 2025.11.17 | ₩35,733 | ₩35,733 | ₩35,625 | ₩35,658 | -0.21% | 3.3천 |
|---|
| 2025.11.14 | ₩35,690 | ₩35,726 | ₩35,690 | ₩35,701 | +0.03% | 8.6천 |
|---|
| 2025.11.13 | ₩35,773 | ₩35,773 | ₩35,639 | ₩35,639 | -0.37% | 1.8만 |
|---|
| 2025.11.12 | ₩35,773 | ₩35,773 | ₩35,760 | ₩35,768 | -0.01% | 4.2천 |
|---|
| 2025.11.11 | ₩35,760 | ₩35,769 | ₩35,746 | ₩35,769 | +0.03% | 1.1천 |
|---|
| 2025.11.10 | ₩35,746 | ₩35,760 | ₩35,719 | ₩35,752 | +0.02% | 1.6천 |
|---|
| 2025.11.07 | ₩35,585 | ₩35,659 | ₩35,558 | ₩35,659 | +0.21% | 5.5천 |
|---|
| 2025.11.06 | ₩35,719 | ₩35,719 | ₩35,652 | ₩35,654 | -0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩35,684 | ₩35,709 | ₩35,666 | ₩35,709 | +0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩35,619 | ₩35,706 | ₩35,619 | ₩35,632 | +0.04% | 3.1만 |
|---|
| 2025.11.03 | ₩35,666 | ₩35,746 | ₩35,666 | ₩35,733 | +0.19% | 7.7천 |
|---|
| 2025.10.31 | ₩35,719 | ₩35,719 | ₩35,670 | ₩35,670 | -0.14% | 5.6천 |
|---|
| 2025.10.30 | ₩35,679 | ₩35,693 | ₩35,639 | ₩35,652 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩35,693 | ₩35,746 | ₩35,693 | ₩35,699 | +0.02% | 1.8천 |
|---|
| 2025.10.28 | ₩35,706 | ₩35,733 | ₩35,691 | ₩35,693 | -0.04% | 7.8천 |
|---|
| 2025.10.27 | ₩35,733 | ₩35,746 | ₩35,652 | ₩35,693 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩35,652 | ₩35,693 | ₩35,652 | ₩35,671 | +0.05% | 3.2천 |
|---|
| 2025.10.23 | ₩35,599 | ₩35,625 | ₩35,599 | ₩35,625 | +0.08% | 600 |
|---|
| 2025.10.22 | ₩35,572 | ₩35,585 | ₩35,545 | ₩35,572 | 0.00% | 2.6만 |
|---|
| 2025.10.21 | ₩35,585 | ₩35,639 | ₩35,585 | ₩35,623 | +0.11% | 700 |
|---|
| 2025.10.20 | ₩35,572 | ₩35,601 | ₩35,572 | ₩35,601 | +0.08% | 200 |
|---|
| 2025.10.17 | ₩35,438 | ₩35,502 | ₩35,438 | ₩35,478 | +0.11% | 2.9천 |
|---|
| 2025.10.16 | ₩35,536 | ₩35,536 | ₩35,384 | ₩35,384 | -0.43% | 3.8만 |
|---|
| 2025.10.15 | ₩35,532 | ₩35,532 | ₩35,451 | ₩35,490 | -0.12% | 9.5천 |
|---|
| 2025.10.14 | ₩35,397 | ₩35,505 | ₩35,397 | ₩35,469 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩35,451 | ₩35,478 | ₩35,451 | ₩35,471 | +0.06% | 900 |
|---|
| 2025.10.10 | ₩35,545 | ₩35,545 | ₩35,385 | ₩35,385 | -0.45% | 2.5천 |
|---|