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 | ₩37,361 | ₩37,434 | ₩37,361 | ₩37,421 | +0.16% | 1.3만 |
| 2026.10.08 | ₩37,273 | ₩37,374 | ₩37,273 | ₩37,367 | +0.25% | 8천 |
| 2026.10.07 | ₩37,381 | ₩37,394 | ₩37,374 | ₩37,394 | +0.04% | 1.1천 |
| 2026.10.06 | ₩37,327 | ₩37,401 | ₩37,327 | ₩37,401 | +0.20% | 7.9천 |
| 2026.10.05 | ₩37,273 | ₩37,381 | ₩37,273 | ₩37,340 | +0.18% | 22만 |
| 2026.10.02 | ₩37,340 | ₩37,354 | ₩37,327 | ₩37,339 | -0.00% | 1.1만 |
| 2026.10.01 | ₩37,273 | ₩37,314 | ₩37,273 | ₩37,306 | +0.09% | 2.6만 |
| 2026.09.30 | ₩37,327 | ₩37,327 | ₩37,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,300 |
| -0.07% |
| 9.6천 |
| 2026.09.29 | ₩37,273 | ₩37,314 | ₩37,233 | ₩37,294 | +0.05% | 9.8천 |
|---|
| 2026.09.28 | ₩37,294 | ₩37,326 | ₩37,273 | ₩37,314 | +0.05% | 4.7천 |
|---|
| 2026.09.25 | ₩37,273 | ₩37,314 | ₩37,273 | ₩37,314 | +0.11% | 2.4천 |
|---|
| 2026.09.24 | ₩37,260 | ₩37,300 | ₩37,220 | ₩37,273 | +0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩37,247 | ₩37,260 | ₩37,233 | ₩37,233 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩37,233 | ₩37,314 | ₩37,233 | ₩37,287 | +0.14% | 3.3천 |
|---|
| 2026.09.21 | ₩37,267 | ₩37,300 | ₩37,233 | ₩37,247 | -0.05% | 1.3만 |
|---|
| 2026.09.18 | ₩37,167 | ₩37,213 | ₩37,166 | ₩37,180 | +0.03% | 2.6천 |
|---|
| 2026.09.17 | ₩37,180 | ₩37,185 | ₩37,180 | ₩37,181 | +0.00% | 1.4천 |
|---|
| 2026.09.16 | ₩37,113 | ₩37,166 | ₩37,106 | ₩37,106 | -0.02% | 2.5천 |
|---|
| 2026.09.15 | ₩37,193 | ₩37,193 | ₩37,099 | ₩37,133 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩37,113 | ₩37,153 | ₩37,113 | ₩37,146 | +0.09% | 1.7천 |
|---|
| 2026.09.11 | ₩37,153 | ₩37,180 | ₩37,141 | ₩37,173 | +0.05% | 1.2천 |
|---|
| 2026.09.10 | ₩37,137 | ₩37,137 | ₩37,086 | ₩37,095 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩37,113 | ₩37,166 | ₩37,086 | ₩37,099 | -0.04% | 1.7만 |
|---|
| 2026.09.08 | ₩37,166 | ₩37,193 | ₩37,126 | ₩37,126 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,200 | ₩37,200 | ₩37,153 | ₩37,153 | -0.13% | 2.9천 |
|---|
| 2026.09.03 | ₩37,141 | ₩37,186 | ₩37,139 | ₩37,186 | +0.12% | 2.9천 |
|---|
| 2026.09.02 | ₩37,133 | ₩37,133 | ₩37,099 | ₩37,133 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩37,099 | ₩37,099 | ₩37,092 | ₩37,092 | -0.02% | 2.7천 |
|---|
| 2026.08.31 | ₩37,113 | ₩37,166 | ₩37,099 | ₩37,133 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩37,206 | ₩37,206 | ₩37,113 | ₩37,133 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩37,086 | ₩37,153 | ₩37,086 | ₩37,126 | +0.11% | 9.3천 |
|---|
| 2026.08.26 | ₩37,072 | ₩37,086 | ₩37,072 | ₩37,072 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩37,072 | ₩37,086 | ₩37,045 | ₩37,072 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩37,066 | ₩37,079 | ₩37,047 | ₩37,079 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩37,086 | ₩37,086 | ₩37,045 | ₩37,063 | -0.06% | 4.7천 |
|---|
| 2026.08.20 | ₩37,072 | ₩37,086 | ₩37,005 | ₩37,005 | -0.18% | 9.3천 |
|---|
| 2026.08.19 | ₩37,079 | ₩37,079 | ₩37,059 | ₩37,072 | -0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩37,072 | ₩37,072 | ₩37,037 | ₩37,048 | -0.07% | 1.9천 |
|---|
| 2026.08.17 | ₩37,059 | ₩37,086 | ₩37,059 | ₩37,068 | +0.03% | 9천 |
|---|
| 2026.08.14 | ₩37,086 | ₩37,099 | ₩37,059 | ₩37,075 | -0.03% | 7.6천 |
|---|
| 2026.08.13 | ₩37,045 | ₩37,086 | ₩37,045 | ₩37,066 | +0.05% | 4.7천 |
|---|
| 2026.08.12 | ₩37,007 | ₩37,060 | ₩37,007 | ₩37,045 | +0.11% | 1.7천 |
|---|
| 2026.08.11 | ₩37,019 | ₩37,059 | ₩36,992 | ₩37,019 | 0.00% | 3.5천 |
|---|
| 2026.08.10 | ₩37,072 | ₩37,072 | ₩36,992 | ₩36,992 | -0.22% | 1.7만 |
|---|
| 2026.08.07 | ₩37,045 | ₩37,045 | ₩37,025 | ₩37,025 | -0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩36,985 | ₩36,992 | ₩36,965 | ₩36,992 | +0.02% | 1.8천 |
|---|
| 2026.08.05 | ₩36,965 | ₩36,999 | ₩36,965 | ₩36,992 | +0.07% | 3.8천 |
|---|
| 2026.08.04 | ₩36,952 | ₩36,992 | ₩36,938 | ₩36,978 | +0.07% | 1.1만 |
|---|
| 2026.08.03 | ₩36,886 | ₩36,956 | ₩36,885 | ₩36,925 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩36,791 | ₩36,898 | ₩36,777 | ₩36,898 | +0.29% | 1.6만 |
|---|
| 2026.07.30 | ₩36,791 | ₩36,818 | ₩36,752 | ₩36,797 | +0.02% | 3.6천 |
|---|
| 2026.07.29 | ₩36,771 | ₩36,771 | ₩36,697 | ₩36,697 | -0.20% | 3.1천 |
|---|
| 2026.07.28 | ₩36,724 | ₩36,784 | ₩36,724 | ₩36,784 | +0.16% | 4.2천 |
|---|
| 2026.07.27 | ₩36,724 | ₩36,751 | ₩36,724 | ₩36,751 | +0.07% | 700 |
|---|
| 2026.07.24 | ₩36,730 | ₩36,764 | ₩36,730 | ₩36,737 | +0.02% | 8.1천 |
|---|
| 2026.07.23 | ₩36,730 | ₩36,737 | ₩36,683 | ₩36,714 | -0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩36,791 | ₩36,818 | ₩36,777 | ₩36,784 | -0.02% | 3.5천 |
|---|
| 2026.07.21 | ₩36,764 | ₩36,804 | ₩36,764 | ₩36,784 | +0.05% | 4.4천 |
|---|
| 2026.07.20 | ₩36,777 | ₩36,791 | ₩36,710 | ₩36,748 | -0.08% | 9.9천 |
|---|
| 2026.07.17 | ₩36,697 | ₩36,791 | ₩36,697 | ₩36,744 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩36,804 | ₩36,804 | ₩36,764 | ₩36,784 | -0.05% | 8천 |
|---|
| 2026.07.15 | ₩36,831 | ₩36,831 | ₩36,789 | ₩36,804 | -0.07% | 6.6천 |
|---|
| 2026.07.14 | ₩36,777 | ₩36,818 | ₩36,751 | ₩36,789 | +0.03% | 9.9천 |
|---|
| 2026.07.13 | ₩36,777 | ₩36,777 | ₩36,744 | ₩36,751 | -0.07% | 2천 |
|---|
| 2026.07.10 | ₩36,804 | ₩36,804 | ₩36,764 | ₩36,777 | -0.07% | 6.7천 |
|---|
| 2026.07.09 | ₩36,712 | ₩36,764 | ₩36,710 | ₩36,757 | +0.12% | 6.1천 |
|---|
| 2026.07.08 | ₩36,697 | ₩36,724 | ₩36,643 | ₩36,697 | 0.00% | 5.9만 |
|---|
| 2026.07.07 | ₩36,710 | ₩36,757 | ₩36,693 | ₩36,693 | -0.05% | 2.6만 |
|---|
| 2026.07.06 | ₩36,737 | ₩36,777 | ₩36,697 | ₩36,724 | -0.04% | 2.7만 |
|---|
| 2026.07.02 | ₩36,670 | ₩36,683 | ₩36,631 | ₩36,657 | -0.04% | 9.5천 |
|---|
| 2026.07.01 | ₩36,697 | ₩36,697 | ₩36,630 | ₩36,631 | -0.18% | 2.6만 |
|---|
| 2026.06.30 | ₩36,616 | ₩36,657 | ₩36,616 | ₩36,657 | +0.11% | 500 |
|---|
| 2026.06.29 | ₩36,576 | ₩36,616 | ₩36,576 | ₩36,596 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩36,482 | ₩36,576 | ₩36,482 | ₩36,536 | +0.15% | 9.2천 |
|---|
| 2026.06.25 | ₩36,549 | ₩36,603 | ₩36,509 | ₩36,523 | -0.07% | 8.1천 |
|---|
| 2026.06.24 | ₩36,556 | ₩36,576 | ₩36,496 | ₩36,523 | -0.09% | 6.8천 |
|---|
| 2026.06.23 | ₩36,524 | ₩36,576 | ₩36,516 | ₩36,543 | +0.05% | 1.1만 |
|---|
| 2026.06.22 | ₩36,596 | ₩36,596 | ₩36,563 | ₩36,596 | 0.00% | 5.6천 |
|---|
| 2026.06.18 | ₩36,576 | ₩36,630 | ₩36,576 | ₩36,603 | +0.07% | 2.9만 |
|---|
| 2026.06.17 | ₩36,637 | ₩36,655 | ₩36,536 | ₩36,548 | -0.24% | 8.2천 |
|---|
| 2026.06.16 | ₩36,697 | ₩36,697 | ₩36,603 | ₩36,630 | -0.18% | 3만 |
|---|
| 2026.06.15 | ₩36,618 | ₩36,683 | ₩36,616 | ₩36,683 | +0.18% | 8.3천 |
|---|
| 2026.06.12 | ₩36,536 | ₩36,590 | ₩36,536 | ₩36,590 | +0.15% | 4천 |
|---|
| 2026.06.11 | ₩36,442 | ₩36,536 | ₩36,442 | ₩36,496 | +0.15% | 4.5천 |
|---|
| 2026.06.10 | ₩36,490 | ₩36,490 | ₩36,441 | ₩36,446 | -0.12% | 1.6만 |
|---|
| 2026.06.09 | ₩36,576 | ₩36,576 | ₩36,415 | ₩36,489 | -0.24% | 1.4만 |
|---|
| 2026.06.08 | ₩36,549 | ₩36,576 | ₩36,509 | ₩36,536 | -0.04% | 6천 |
|---|
| 2026.06.05 | ₩36,552 | ₩36,576 | ₩36,496 | ₩36,516 | -0.10% | 2.2천 |
|---|
| 2026.06.04 | ₩36,579 | ₩36,657 | ₩36,576 | ₩36,616 | +0.10% | 3.2천 |
|---|
| 2026.06.03 | ₩36,670 | ₩36,670 | ₩36,578 | ₩36,596 | -0.20% | 1.6천 |
|---|
| 2026.06.02 | ₩36,623 | ₩36,643 | ₩36,603 | ₩36,623 | 0.00% | 5.1천 |
|---|
| 2026.06.01 | ₩36,631 | ₩36,631 | ₩36,616 | ₩36,616 | -0.04% | 700 |
|---|
| 2026.05.29 | ₩36,563 | ₩36,643 | ₩36,563 | ₩36,596 | +0.09% | 5.3천 |
|---|
| 2026.05.28 | ₩36,563 | ₩36,590 | ₩36,523 | ₩36,590 | +0.07% | 5.2천 |
|---|
| 2026.05.27 | ₩36,563 | ₩36,590 | ₩36,523 | ₩36,549 | -0.04% | 6.6천 |
|---|
| 2026.05.26 | ₩36,563 | ₩36,590 | ₩36,523 | ₩36,549 | -0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩36,536 | ₩36,563 | ₩36,496 | ₩36,516 | -0.06% | 2.6만 |
|---|
| 2026.05.21 | ₩36,509 | ₩36,536 | ₩36,496 | ₩36,502 | -0.02% | 4.1천 |
|---|
| 2026.05.20 | ₩36,429 | ₩36,496 | ₩36,429 | ₩36,476 | +0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩36,449 | ₩36,449 | ₩36,415 | ₩36,429 | -0.06% | 9.7천 |
|---|
| 2026.05.18 | ₩36,576 | ₩36,576 | ₩36,429 | ₩36,449 | -0.35% | 9.1천 |
|---|
| 2026.05.15 | ₩36,476 | ₩36,476 | ₩36,442 | ₩36,450 | -0.07% | 5.1천 |
|---|
| 2026.05.14 | ₩36,482 | ₩36,496 | ₩36,469 | ₩36,489 | +0.02% | 5.1만 |
|---|
| 2026.05.13 | ₩36,406 | ₩36,462 | ₩36,406 | ₩36,462 | +0.15% | 4.8천 |
|---|
| 2026.05.12 | ₩36,388 | ₩36,435 | ₩36,388 | ₩36,435 | +0.13% | 7.1천 |
|---|
| 2026.05.11 | ₩36,415 | ₩36,456 | ₩36,415 | ₩36,435 | +0.06% | 6.8천 |
|---|
| 2026.05.08 | ₩36,442 | ₩36,442 | ₩36,415 | ₩36,415 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩36,415 | ₩36,415 | ₩36,375 | ₩36,382 | -0.09% | 1.5만 |
|---|
| 2026.05.06 | ₩36,362 | ₩36,415 | ₩36,362 | ₩36,388 | +0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩36,328 | ₩36,348 | ₩36,321 | ₩36,327 | -0.00% | 3.5천 |
|---|
| 2026.05.04 | ₩36,295 | ₩36,308 | ₩36,248 | ₩36,287 | -0.02% | 3.6천 |
|---|
| 2026.05.01 | ₩36,342 | ₩36,362 | ₩36,295 | ₩36,320 | -0.06% | 2.8만 |
|---|
| 2026.04.30 | ₩36,281 | ₩36,321 | ₩36,268 | ₩36,308 | +0.07% | 6.1만 |
|---|
| 2026.04.29 | ₩36,248 | ₩36,254 | ₩36,214 | ₩36,234 | -0.04% | 3.1천 |
|---|
| 2026.04.28 | ₩36,241 | ₩36,268 | ₩36,201 | ₩36,214 | -0.07% | 3.5만 |
|---|
| 2026.04.27 | ₩36,281 | ₩36,281 | ₩36,234 | ₩36,254 | -0.07% | 6.4천 |
|---|
| 2026.04.24 | ₩36,228 | ₩36,268 | ₩36,201 | ₩36,248 | +0.06% | 7.2만 |
|---|
| 2026.04.23 | ₩36,241 | ₩36,253 | ₩36,174 | ₩36,241 | 0.00% | 3.8만 |
|---|
| 2026.04.22 | ₩36,187 | ₩36,213 | ₩36,187 | ₩36,201 | +0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩36,187 | ₩36,187 | ₩36,140 | ₩36,140 | -0.13% | 4.9천 |
|---|
| 2026.04.20 | ₩36,194 | ₩36,194 | ₩36,147 | ₩36,161 | -0.09% | 1.7만 |
|---|
| 2026.04.17 | ₩36,213 | ₩36,228 | ₩36,174 | ₩36,193 | -0.06% | 2.6만 |
|---|
| 2026.04.16 | ₩36,094 | ₩36,120 | ₩36,094 | ₩36,103 | +0.03% | 2.8만 |
|---|
| 2026.04.15 | ₩36,087 | ₩36,094 | ₩36,067 | ₩36,094 | +0.02% | 6천 |
|---|
| 2026.04.14 | ₩36,013 | ₩36,053 | ₩36,013 | ₩36,053 | +0.11% | 600 |
|---|
| 2026.04.13 | ₩35,933 | ₩36,006 | ₩35,933 | ₩36,006 | +0.21% | 6.8천 |
|---|
| 2026.04.10 | ₩35,933 | ₩35,946 | ₩35,906 | ₩35,913 | -0.06% | 7.2만 |
|---|
| 2026.04.09 | ₩35,852 | ₩35,950 | ₩35,852 | ₩35,919 | +0.19% | 2.7천 |
|---|
| 2026.04.08 | ₩35,866 | ₩35,883 | ₩35,852 | ₩35,859 | -0.02% | 1.6만 |
|---|
| 2026.04.07 | ₩35,664 | ₩35,718 | ₩35,638 | ₩35,706 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩35,664 | ₩35,711 | ₩35,658 | ₩35,711 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩35,584 | ₩35,691 | ₩35,584 | ₩35,678 | +0.26% | 6만 |
|---|
| 2026.04.01 | ₩35,732 | ₩35,732 | ₩35,664 | ₩35,664 | -0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩35,544 | ₩35,626 | ₩35,517 | ₩35,626 | +0.23% | 7.6천 |
|---|
| 2026.03.30 | ₩35,557 | ₩35,557 | ₩35,410 | ₩35,483 | -0.21% | 10.6만 |
|---|
| 2026.03.27 | ₩35,530 | ₩35,557 | ₩35,463 | ₩35,465 | -0.18% | 2.1만 |
|---|
| 2026.03.26 | ₩35,638 | ₩35,638 | ₩35,571 | ₩35,571 | -0.19% | 2천 |
|---|
| 2026.03.25 | ₩35,678 | ₩35,691 | ₩35,678 | ₩35,683 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩35,611 | ₩35,664 | ₩35,611 | ₩35,651 | +0.11% | 2.3만 |
|---|
| 2026.03.23 | ₩35,678 | ₩35,705 | ₩35,624 | ₩35,691 | +0.04% | 8.2만 |
|---|
| 2026.03.20 | ₩35,651 | ₩35,666 | ₩35,530 | ₩35,579 | -0.20% | 1.1만 |
|---|
| 2026.03.19 | ₩35,691 | ₩35,705 | ₩35,651 | ₩35,693 | +0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩35,758 | ₩35,785 | ₩35,678 | ₩35,678 | -0.22% | 1.9만 |
|---|
| 2026.03.17 | ₩35,825 | ₩35,825 | ₩35,792 | ₩35,813 | -0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩35,811 | ₩35,812 | ₩35,772 | ₩35,793 | -0.05% | 2.3만 |
|---|
| 2026.03.13 | ₩35,785 | ₩35,792 | ₩35,705 | ₩35,725 | -0.17% | 3.7만 |
|---|
| 2026.03.12 | ₩35,772 | ₩35,799 | ₩35,745 | ₩35,753 | -0.05% | 5.7만 |
|---|
| 2026.03.11 | ₩35,852 | ₩35,866 | ₩35,801 | ₩35,832 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,879 | ₩35,902 | ₩35,845 | ₩35,860 | -0.05% | 6.4천 |
|---|
| 2026.03.09 | ₩35,812 | ₩35,919 | ₩35,732 | ₩35,919 | +0.30% | 4.8천 |
|---|
| 2026.03.06 | ₩35,805 | ₩35,866 | ₩35,772 | ₩35,833 | +0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩35,886 | ₩35,886 | ₩35,832 | ₩35,866 | -0.06% | 5.2천 |
|---|
| 2026.03.04 | ₩35,852 | ₩35,959 | ₩35,852 | ₩35,909 | +0.16% | 1.4만 |
|---|
| 2026.03.03 | ₩35,799 | ₩35,906 | ₩35,772 | ₩35,874 | +0.21% | 8.6천 |
|---|
| 2026.03.02 | ₩35,906 | ₩35,946 | ₩35,892 | ₩35,926 | +0.06% | 3.6만 |
|---|
| 2026.02.27 | ₩35,933 | ₩35,946 | ₩35,880 | ₩35,926 | -0.02% | 1만 |
|---|
| 2026.02.26 | ₩35,946 | ₩35,946 | ₩35,866 | ₩35,919 | -0.07% | 9천 |
|---|
| 2026.02.25 | ₩35,959 | ₩35,986 | ₩35,946 | ₩35,973 | +0.04% | 2.7천 |
|---|
| 2026.02.24 | ₩35,839 | ₩35,933 | ₩35,839 | ₩35,879 | +0.11% | 9천 |
|---|
| 2026.02.23 | ₩35,959 | ₩35,959 | ₩35,839 | ₩35,892 | -0.19% | 4.9만 |
|---|
| 2026.02.20 | ₩35,892 | ₩35,946 | ₩35,879 | ₩35,946 | +0.15% | 2.1만 |
|---|
| 2026.02.19 | ₩35,906 | ₩35,933 | ₩35,879 | ₩35,892 | -0.04% | 4.2만 |
|---|
| 2026.02.18 | ₩35,906 | ₩35,933 | ₩35,866 | ₩35,919 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩35,866 | ₩35,892 | ₩35,781 | ₩35,892 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩35,832 | ₩35,866 | ₩35,812 | ₩35,840 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩35,919 | ₩35,933 | ₩35,785 | ₩35,819 | -0.28% | 1.3만 |
|---|
| 2026.02.11 | ₩35,894 | ₩35,906 | ₩35,866 | ₩35,892 | -0.00% | 5.5천 |
|---|
| 2026.02.10 | ₩35,933 | ₩35,939 | ₩35,879 | ₩35,896 | -0.10% | 1.7만 |
|---|
| 2026.02.09 | ₩35,899 | ₩35,946 | ₩35,892 | ₩35,927 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩35,785 | ₩35,888 | ₩35,785 | ₩35,888 | +0.29% | 8.5천 |
|---|
| 2026.02.05 | ₩35,824 | ₩35,824 | ₩35,718 | ₩35,738 | -0.24% | 3.4만 |
|---|
| 2026.02.04 | ₩35,839 | ₩35,852 | ₩35,785 | ₩35,839 | 0.00% | 9.4천 |
|---|
| 2026.02.03 | ₩35,933 | ₩35,933 | ₩35,799 | ₩35,879 | -0.15% | 3.7만 |
|---|
| 2026.02.02 | ₩35,852 | ₩35,919 | ₩35,852 | ₩35,902 | +0.14% | 7.2만 |
|---|
| 2026.01.30 | ₩35,839 | ₩35,906 | ₩35,812 | ₩35,879 | +0.11% | 5.7만 |
|---|
| 2026.01.29 | ₩35,839 | ₩35,872 | ₩35,772 | ₩35,866 | +0.07% | 4만 |
|---|
| 2026.01.28 | ₩35,872 | ₩35,892 | ₩35,825 | ₩35,866 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩35,878 | ₩35,906 | ₩35,839 | ₩35,872 | -0.01% | 27.6만 |
|---|
| 2026.01.26 | ₩35,866 | ₩35,867 | ₩35,799 | ₩35,839 | -0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩35,785 | ₩35,837 | ₩35,785 | ₩35,812 | +0.07% | 2.5만 |
|---|
| 2026.01.22 | ₩35,773 | ₩35,832 | ₩35,758 | ₩35,792 | +0.05% | 4.5만 |
|---|
| 2026.01.21 | ₩35,678 | ₩35,799 | ₩35,678 | ₩35,732 | +0.15% | 3.2만 |
|---|
| 2026.01.20 | ₩35,772 | ₩35,772 | ₩35,691 | ₩35,705 | -0.19% | 7.4만 |
|---|
| 2026.01.16 | ₩35,799 | ₩35,836 | ₩35,772 | ₩35,772 | -0.07% | 3.4만 |
|---|
| 2026.01.15 | ₩35,825 | ₩35,825 | ₩35,772 | ₩35,772 | -0.15% | 6.4만 |
|---|
| 2026.01.14 | ₩35,772 | ₩35,825 | ₩35,725 | ₩35,762 | -0.03% | 9.5만 |
|---|
| 2026.01.13 | ₩35,866 | ₩35,866 | ₩35,785 | ₩35,805 | -0.17% | 2.3만 |
|---|
| 2026.01.12 | ₩35,839 | ₩35,852 | ₩35,799 | ₩35,812 | -0.07% | 11.7만 |
|---|
| 2026.01.09 | ₩35,785 | ₩35,866 | ₩35,785 | ₩35,839 | +0.15% | 43.5만 |
|---|
| 2026.01.08 | ₩35,785 | ₩35,812 | ₩35,758 | ₩35,812 | +0.07% | 8.2만 |
|---|
| 2026.01.07 | ₩35,807 | ₩35,852 | ₩35,772 | ₩35,812 | +0.01% | 51.4만 |
|---|
| 2026.01.06 | ₩35,839 | ₩35,859 | ₩35,772 | ₩35,852 | +0.04% | 9만 |
|---|
| 2026.01.05 | ₩35,812 | ₩35,812 | ₩35,745 | ₩35,812 | 0.00% | 18.9만 |
|---|
| 2026.01.02 | ₩35,812 | ₩35,812 | ₩35,718 | ₩35,772 | -0.11% | 46.3만 |
|---|
| 2025.12.31 | ₩35,718 | ₩35,758 | ₩35,694 | ₩35,758 | +0.11% | 32.1만 |
|---|
| 2025.12.30 | ₩35,758 | ₩35,758 | ₩35,705 | ₩35,745 | -0.04% | 4.9만 |
|---|
| 2025.12.29 | ₩35,732 | ₩35,732 | ₩35,710 | ₩35,715 | -0.05% | 4.5만 |
|---|
| 2025.12.26 | ₩35,678 | ₩35,730 | ₩35,678 | ₩35,678 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩35,718 | ₩35,732 | ₩35,705 | ₩35,732 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩35,698 | ₩35,711 | ₩35,678 | ₩35,705 | +0.02% | 8.4만 |
|---|
| 2025.12.22 | ₩36,114 | ₩36,120 | ₩36,067 | ₩36,095 | -0.05% | 8.6만 |
|---|
| 2025.12.19 | ₩36,107 | ₩36,134 | ₩36,094 | ₩36,134 | +0.07% | 7.6만 |
|---|
| 2025.12.18 | ₩36,067 | ₩36,080 | ₩36,040 | ₩36,073 | +0.02% | 3.3만 |
|---|
| 2025.12.17 | ₩36,067 | ₩36,067 | ₩36,026 | ₩36,047 | -0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩36,053 | ₩36,067 | ₩36,029 | ₩36,060 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩36,013 | ₩36,053 | ₩36,013 | ₩36,053 | +0.11% | 1.9만 |
|---|
| 2025.12.12 | ₩35,986 | ₩36,026 | ₩35,986 | ₩36,026 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩36,000 | ₩36,033 | ₩35,973 | ₩36,033 | +0.09% | 3.2천 |
|---|
| 2025.12.10 | ₩35,959 | ₩36,013 | ₩35,959 | ₩36,000 | +0.11% | 2.3만 |
|---|
| 2025.12.09 | ₩36,000 | ₩36,013 | ₩35,985 | ₩36,000 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩35,986 | ₩35,986 | ₩35,973 | ₩35,980 | -0.02% | 1.8천 |
|---|
| 2025.12.05 | ₩36,000 | ₩36,000 | ₩35,959 | ₩35,993 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩36,000 | ₩36,000 | ₩35,933 | ₩35,943 | -0.16% | 1.5만 |
|---|
| 2025.12.03 | ₩35,933 | ₩35,959 | ₩35,933 | ₩35,946 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩35,913 | ₩35,933 | ₩35,906 | ₩35,929 | +0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩35,918 | ₩35,919 | ₩35,866 | ₩35,870 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩35,858 | ₩35,886 | ₩35,858 | ₩35,886 | +0.08% | 1.7천 |
|---|
| 2025.11.26 | ₩35,825 | ₩35,866 | ₩35,825 | ₩35,839 | +0.04% | 2.6천 |
|---|
| 2025.11.25 | ₩35,732 | ₩35,785 | ₩35,732 | ₩35,785 | +0.15% | 8.4천 |
|---|
| 2025.11.24 | ₩35,718 | ₩35,749 | ₩35,678 | ₩35,748 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩35,571 | ₩35,651 | ₩35,544 | ₩35,622 | +0.14% | 1.9천 |
|---|
| 2025.11.20 | ₩35,732 | ₩35,758 | ₩35,504 | ₩35,526 | -0.57% | 9.9천 |
|---|
| 2025.11.19 | ₩35,679 | ₩35,679 | ₩35,605 | ₩35,632 | -0.13% | 4.6천 |
|---|
| 2025.11.18 | ₩35,544 | ₩35,584 | ₩35,532 | ₩35,557 | +0.04% | 5.7천 |
|---|
| 2025.11.17 | ₩35,718 | ₩35,718 | ₩35,611 | ₩35,643 | -0.21% | 3.3천 |
|---|
| 2025.11.14 | ₩35,675 | ₩35,711 | ₩35,675 | ₩35,686 | +0.03% | 8.6천 |
|---|
| 2025.11.13 | ₩35,758 | ₩35,758 | ₩35,624 | ₩35,624 | -0.37% | 1.8만 |
|---|
| 2025.11.12 | ₩35,758 | ₩35,758 | ₩35,745 | ₩35,753 | -0.01% | 4.2천 |
|---|
| 2025.11.11 | ₩35,745 | ₩35,754 | ₩35,732 | ₩35,754 | +0.03% | 1.1천 |
|---|
| 2025.11.10 | ₩35,732 | ₩35,745 | ₩35,705 | ₩35,737 | +0.02% | 1.6천 |
|---|
| 2025.11.07 | ₩35,571 | ₩35,644 | ₩35,544 | ₩35,644 | +0.21% | 5.5천 |
|---|
| 2025.11.06 | ₩35,705 | ₩35,705 | ₩35,638 | ₩35,639 | -0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩35,670 | ₩35,694 | ₩35,651 | ₩35,694 | +0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩35,604 | ₩35,691 | ₩35,604 | ₩35,618 | +0.04% | 3.1만 |
|---|
| 2025.11.03 | ₩35,651 | ₩35,732 | ₩35,651 | ₩35,718 | +0.19% | 7.7천 |
|---|
| 2025.10.31 | ₩35,705 | ₩35,705 | ₩35,655 | ₩35,655 | -0.14% | 5.6천 |
|---|
| 2025.10.30 | ₩35,664 | ₩35,678 | ₩35,624 | ₩35,638 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩35,678 | ₩35,732 | ₩35,678 | ₩35,685 | +0.02% | 1.8천 |
|---|
| 2025.10.28 | ₩35,691 | ₩35,718 | ₩35,677 | ₩35,678 | -0.04% | 7.8천 |
|---|
| 2025.10.27 | ₩35,718 | ₩35,732 | ₩35,638 | ₩35,678 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩35,638 | ₩35,678 | ₩35,638 | ₩35,656 | +0.05% | 3.2천 |
|---|
| 2025.10.23 | ₩35,584 | ₩35,611 | ₩35,584 | ₩35,611 | +0.08% | 600 |
|---|
| 2025.10.22 | ₩35,557 | ₩35,571 | ₩35,530 | ₩35,557 | 0.00% | 2.6만 |
|---|
| 2025.10.21 | ₩35,571 | ₩35,624 | ₩35,571 | ₩35,608 | +0.11% | 700 |
|---|
| 2025.10.20 | ₩35,557 | ₩35,587 | ₩35,557 | ₩35,587 | +0.08% | 200 |
|---|
| 2025.10.17 | ₩35,423 | ₩35,488 | ₩35,423 | ₩35,463 | +0.11% | 2.9천 |
|---|
| 2025.10.16 | ₩35,521 | ₩35,521 | ₩35,370 | ₩35,370 | -0.43% | 3.8만 |
|---|
| 2025.10.15 | ₩35,517 | ₩35,517 | ₩35,437 | ₩35,475 | -0.12% | 9.5천 |
|---|
| 2025.10.14 | ₩35,383 | ₩35,490 | ₩35,383 | ₩35,454 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩35,437 | ₩35,463 | ₩35,437 | ₩35,457 | +0.06% | 900 |
|---|
| 2025.10.10 | ₩35,530 | ₩35,530 | ₩35,371 | ₩35,371 | -0.45% | 2.5천 |
|---|