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 | ₩37,340 | ₩37,413 | ₩37,340 | ₩37,400 | +0.16% | 1.3만 |
| 2026.10.08 | ₩37,253 | ₩37,353 | ₩37,253 | ₩37,346 | +0.25% | 8천 |
| 2026.10.07 | ₩37,360 | ₩37,373 | ₩37,353 | ₩37,373 | +0.04% | 1.1천 |
| 2026.10.06 | ₩37,306 | ₩37,380 | ₩37,306 | ₩37,380 | +0.20% | 7.9천 |
| 2026.10.05 | ₩37,253 | ₩37,360 | ₩37,253 | ₩37,320 | +0.18% | 22만 |
| 2026.10.02 | ₩37,320 | ₩37,333 | ₩37,306 | ₩37,318 | -0.00% | 1.1만 |
| 2026.10.01 | ₩37,253 | ₩37,293 | ₩37,253 | ₩37,285 | +0.09% | 2.6만 |
| 2026.09.30 | ₩37,306 | ₩37,306 | ₩37,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,279 |
| -0.07% |
| 9.6천 |
| 2026.09.29 | ₩37,253 | ₩37,293 | ₩37,212 | ₩37,273 | +0.05% | 9.8천 |
|---|
| 2026.09.28 | ₩37,273 | ₩37,305 | ₩37,253 | ₩37,293 | +0.05% | 4.7천 |
|---|
| 2026.09.25 | ₩37,253 | ₩37,293 | ₩37,253 | ₩37,293 | +0.11% | 2.4천 |
|---|
| 2026.09.24 | ₩37,239 | ₩37,279 | ₩37,199 | ₩37,253 | +0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩37,226 | ₩37,239 | ₩37,212 | ₩37,212 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩37,212 | ₩37,293 | ₩37,212 | ₩37,266 | +0.14% | 3.3천 |
|---|
| 2026.09.21 | ₩37,246 | ₩37,279 | ₩37,212 | ₩37,226 | -0.05% | 1.3만 |
|---|
| 2026.09.18 | ₩37,147 | ₩37,192 | ₩37,145 | ₩37,159 | +0.03% | 2.6천 |
|---|
| 2026.09.17 | ₩37,159 | ₩37,164 | ₩37,159 | ₩37,160 | +0.00% | 1.4천 |
|---|
| 2026.09.16 | ₩37,092 | ₩37,145 | ₩37,085 | ₩37,085 | -0.02% | 2.5천 |
|---|
| 2026.09.15 | ₩37,172 | ₩37,172 | ₩37,078 | ₩37,112 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩37,092 | ₩37,132 | ₩37,092 | ₩37,125 | +0.09% | 1.7천 |
|---|
| 2026.09.11 | ₩37,132 | ₩37,159 | ₩37,120 | ₩37,152 | +0.05% | 1.2천 |
|---|
| 2026.09.10 | ₩37,116 | ₩37,116 | ₩37,065 | ₩37,074 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩37,092 | ₩37,145 | ₩37,065 | ₩37,078 | -0.04% | 1.7만 |
|---|
| 2026.09.08 | ₩37,145 | ₩37,172 | ₩37,105 | ₩37,105 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,179 | ₩37,179 | ₩37,132 | ₩37,132 | -0.13% | 2.9천 |
|---|
| 2026.09.03 | ₩37,120 | ₩37,165 | ₩37,119 | ₩37,165 | +0.12% | 2.9천 |
|---|
| 2026.09.02 | ₩37,112 | ₩37,112 | ₩37,078 | ₩37,112 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩37,078 | ₩37,078 | ₩37,072 | ₩37,072 | -0.02% | 2.7천 |
|---|
| 2026.08.31 | ₩37,092 | ₩37,145 | ₩37,078 | ₩37,112 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩37,186 | ₩37,186 | ₩37,092 | ₩37,112 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩37,065 | ₩37,132 | ₩37,065 | ₩37,105 | +0.11% | 9.3천 |
|---|
| 2026.08.26 | ₩37,052 | ₩37,065 | ₩37,052 | ₩37,052 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩37,052 | ₩37,065 | ₩37,025 | ₩37,052 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩37,045 | ₩37,058 | ₩37,026 | ₩37,058 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩37,065 | ₩37,065 | ₩37,025 | ₩37,042 | -0.06% | 4.7천 |
|---|
| 2026.08.20 | ₩37,052 | ₩37,065 | ₩36,985 | ₩36,985 | -0.18% | 9.3천 |
|---|
| 2026.08.19 | ₩37,058 | ₩37,058 | ₩37,038 | ₩37,052 | -0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩37,052 | ₩37,052 | ₩37,017 | ₩37,027 | -0.07% | 1.9천 |
|---|
| 2026.08.17 | ₩37,038 | ₩37,065 | ₩37,038 | ₩37,048 | +0.03% | 9천 |
|---|
| 2026.08.14 | ₩37,065 | ₩37,078 | ₩37,038 | ₩37,054 | -0.03% | 7.6천 |
|---|
| 2026.08.13 | ₩37,025 | ₩37,065 | ₩37,025 | ₩37,045 | +0.05% | 4.7천 |
|---|
| 2026.08.12 | ₩36,986 | ₩37,039 | ₩36,986 | ₩37,025 | +0.11% | 1.7천 |
|---|
| 2026.08.11 | ₩36,998 | ₩37,038 | ₩36,971 | ₩36,998 | 0.00% | 3.5천 |
|---|
| 2026.08.10 | ₩37,052 | ₩37,052 | ₩36,971 | ₩36,971 | -0.22% | 1.7만 |
|---|
| 2026.08.07 | ₩37,025 | ₩37,025 | ₩37,005 | ₩37,005 | -0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩36,964 | ₩36,971 | ₩36,944 | ₩36,971 | +0.02% | 1.8천 |
|---|
| 2026.08.05 | ₩36,944 | ₩36,978 | ₩36,944 | ₩36,971 | +0.07% | 3.8천 |
|---|
| 2026.08.04 | ₩36,931 | ₩36,971 | ₩36,918 | ₩36,958 | +0.07% | 1.1만 |
|---|
| 2026.08.03 | ₩36,865 | ₩36,935 | ₩36,864 | ₩36,904 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩36,770 | ₩36,877 | ₩36,757 | ₩36,877 | +0.29% | 1.6만 |
|---|
| 2026.07.30 | ₩36,770 | ₩36,797 | ₩36,731 | ₩36,777 | +0.02% | 3.6천 |
|---|
| 2026.07.29 | ₩36,750 | ₩36,750 | ₩36,676 | ₩36,676 | -0.20% | 3.1천 |
|---|
| 2026.07.28 | ₩36,703 | ₩36,763 | ₩36,703 | ₩36,763 | +0.16% | 4.2천 |
|---|
| 2026.07.27 | ₩36,703 | ₩36,730 | ₩36,703 | ₩36,730 | +0.07% | 700 |
|---|
| 2026.07.24 | ₩36,710 | ₩36,743 | ₩36,710 | ₩36,717 | +0.02% | 8.1천 |
|---|
| 2026.07.23 | ₩36,710 | ₩36,717 | ₩36,663 | ₩36,694 | -0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩36,770 | ₩36,797 | ₩36,757 | ₩36,763 | -0.02% | 3.5천 |
|---|
| 2026.07.21 | ₩36,743 | ₩36,784 | ₩36,743 | ₩36,763 | +0.05% | 4.4천 |
|---|
| 2026.07.20 | ₩36,757 | ₩36,770 | ₩36,690 | ₩36,727 | -0.08% | 9.9천 |
|---|
| 2026.07.17 | ₩36,676 | ₩36,770 | ₩36,676 | ₩36,723 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩36,784 | ₩36,784 | ₩36,743 | ₩36,763 | -0.05% | 8천 |
|---|
| 2026.07.15 | ₩36,810 | ₩36,810 | ₩36,769 | ₩36,784 | -0.07% | 6.6천 |
|---|
| 2026.07.14 | ₩36,757 | ₩36,797 | ₩36,730 | ₩36,769 | +0.03% | 9.9천 |
|---|
| 2026.07.13 | ₩36,757 | ₩36,757 | ₩36,723 | ₩36,730 | -0.07% | 2천 |
|---|
| 2026.07.10 | ₩36,784 | ₩36,784 | ₩36,743 | ₩36,757 | -0.07% | 6.7천 |
|---|
| 2026.07.09 | ₩36,691 | ₩36,743 | ₩36,690 | ₩36,737 | +0.12% | 6.1천 |
|---|
| 2026.07.08 | ₩36,676 | ₩36,703 | ₩36,623 | ₩36,676 | 0.00% | 5.9만 |
|---|
| 2026.07.07 | ₩36,690 | ₩36,737 | ₩36,672 | ₩36,672 | -0.05% | 2.6만 |
|---|
| 2026.07.06 | ₩36,717 | ₩36,757 | ₩36,676 | ₩36,703 | -0.04% | 2.7만 |
|---|
| 2026.07.02 | ₩36,650 | ₩36,663 | ₩36,611 | ₩36,636 | -0.04% | 9.5천 |
|---|
| 2026.07.01 | ₩36,676 | ₩36,676 | ₩36,609 | ₩36,611 | -0.18% | 2.6만 |
|---|
| 2026.06.30 | ₩36,596 | ₩36,636 | ₩36,596 | ₩36,636 | +0.11% | 500 |
|---|
| 2026.06.29 | ₩36,556 | ₩36,596 | ₩36,556 | ₩36,576 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩36,462 | ₩36,556 | ₩36,462 | ₩36,516 | +0.15% | 9.2천 |
|---|
| 2026.06.25 | ₩36,529 | ₩36,583 | ₩36,489 | ₩36,502 | -0.07% | 8.1천 |
|---|
| 2026.06.24 | ₩36,536 | ₩36,556 | ₩36,475 | ₩36,502 | -0.09% | 6.8천 |
|---|
| 2026.06.23 | ₩36,503 | ₩36,556 | ₩36,495 | ₩36,522 | +0.05% | 1.1만 |
|---|
| 2026.06.22 | ₩36,576 | ₩36,576 | ₩36,542 | ₩36,576 | 0.00% | 5.6천 |
|---|
| 2026.06.18 | ₩36,556 | ₩36,609 | ₩36,556 | ₩36,583 | +0.07% | 2.9만 |
|---|
| 2026.06.17 | ₩36,616 | ₩36,635 | ₩36,516 | ₩36,528 | -0.24% | 8.2천 |
|---|
| 2026.06.16 | ₩36,676 | ₩36,676 | ₩36,583 | ₩36,609 | -0.18% | 3만 |
|---|
| 2026.06.15 | ₩36,597 | ₩36,663 | ₩36,596 | ₩36,663 | +0.18% | 8.3천 |
|---|
| 2026.06.12 | ₩36,516 | ₩36,569 | ₩36,516 | ₩36,569 | +0.15% | 4천 |
|---|
| 2026.06.11 | ₩36,422 | ₩36,516 | ₩36,422 | ₩36,475 | +0.15% | 4.5천 |
|---|
| 2026.06.10 | ₩36,470 | ₩36,470 | ₩36,420 | ₩36,426 | -0.12% | 1.6만 |
|---|
| 2026.06.09 | ₩36,556 | ₩36,556 | ₩36,395 | ₩36,469 | -0.24% | 1.4만 |
|---|
| 2026.06.08 | ₩36,529 | ₩36,556 | ₩36,489 | ₩36,516 | -0.04% | 6천 |
|---|
| 2026.06.05 | ₩36,532 | ₩36,556 | ₩36,475 | ₩36,495 | -0.10% | 2.2천 |
|---|
| 2026.06.04 | ₩36,558 | ₩36,636 | ₩36,556 | ₩36,596 | +0.10% | 3.2천 |
|---|
| 2026.06.03 | ₩36,650 | ₩36,650 | ₩36,557 | ₩36,576 | -0.20% | 1.6천 |
|---|
| 2026.06.02 | ₩36,603 | ₩36,623 | ₩36,583 | ₩36,603 | 0.00% | 5.1천 |
|---|
| 2026.06.01 | ₩36,611 | ₩36,611 | ₩36,596 | ₩36,596 | -0.04% | 700 |
|---|
| 2026.05.29 | ₩36,542 | ₩36,623 | ₩36,542 | ₩36,576 | +0.09% | 5.3천 |
|---|
| 2026.05.28 | ₩36,542 | ₩36,569 | ₩36,502 | ₩36,569 | +0.07% | 5.2천 |
|---|
| 2026.05.27 | ₩36,542 | ₩36,569 | ₩36,502 | ₩36,529 | -0.04% | 6.6천 |
|---|
| 2026.05.26 | ₩36,542 | ₩36,569 | ₩36,502 | ₩36,529 | -0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩36,516 | ₩36,542 | ₩36,475 | ₩36,495 | -0.06% | 2.6만 |
|---|
| 2026.05.21 | ₩36,489 | ₩36,516 | ₩36,475 | ₩36,482 | -0.02% | 4.1천 |
|---|
| 2026.05.20 | ₩36,408 | ₩36,475 | ₩36,408 | ₩36,455 | +0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩36,428 | ₩36,428 | ₩36,395 | ₩36,408 | -0.06% | 9.7천 |
|---|
| 2026.05.18 | ₩36,556 | ₩36,556 | ₩36,408 | ₩36,428 | -0.35% | 9.1천 |
|---|
| 2026.05.15 | ₩36,455 | ₩36,455 | ₩36,422 | ₩36,430 | -0.07% | 5.1천 |
|---|
| 2026.05.14 | ₩36,462 | ₩36,475 | ₩36,449 | ₩36,469 | +0.02% | 5.1만 |
|---|
| 2026.05.13 | ₩36,386 | ₩36,442 | ₩36,386 | ₩36,442 | +0.15% | 4.8천 |
|---|
| 2026.05.12 | ₩36,368 | ₩36,415 | ₩36,368 | ₩36,415 | +0.13% | 7.1천 |
|---|
| 2026.05.11 | ₩36,395 | ₩36,435 | ₩36,395 | ₩36,415 | +0.06% | 6.8천 |
|---|
| 2026.05.08 | ₩36,422 | ₩36,422 | ₩36,395 | ₩36,395 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩36,395 | ₩36,395 | ₩36,355 | ₩36,361 | -0.09% | 1.5만 |
|---|
| 2026.05.06 | ₩36,341 | ₩36,395 | ₩36,341 | ₩36,368 | +0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩36,308 | ₩36,328 | ₩36,301 | ₩36,307 | -0.00% | 3.5천 |
|---|
| 2026.05.04 | ₩36,274 | ₩36,288 | ₩36,227 | ₩36,266 | -0.02% | 3.6천 |
|---|
| 2026.05.01 | ₩36,321 | ₩36,341 | ₩36,274 | ₩36,300 | -0.06% | 2.8만 |
|---|
| 2026.04.30 | ₩36,261 | ₩36,301 | ₩36,248 | ₩36,288 | +0.07% | 6.1만 |
|---|
| 2026.04.29 | ₩36,227 | ₩36,234 | ₩36,194 | ₩36,214 | -0.04% | 3.1천 |
|---|
| 2026.04.28 | ₩36,221 | ₩36,248 | ₩36,181 | ₩36,194 | -0.07% | 3.5만 |
|---|
| 2026.04.27 | ₩36,261 | ₩36,261 | ₩36,214 | ₩36,234 | -0.07% | 6.4천 |
|---|
| 2026.04.24 | ₩36,207 | ₩36,248 | ₩36,181 | ₩36,227 | +0.06% | 7.2만 |
|---|
| 2026.04.23 | ₩36,221 | ₩36,233 | ₩36,154 | ₩36,221 | 0.00% | 3.8만 |
|---|
| 2026.04.22 | ₩36,167 | ₩36,193 | ₩36,167 | ₩36,181 | +0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩36,167 | ₩36,167 | ₩36,120 | ₩36,120 | -0.13% | 4.9천 |
|---|
| 2026.04.20 | ₩36,174 | ₩36,174 | ₩36,127 | ₩36,140 | -0.09% | 1.7만 |
|---|
| 2026.04.17 | ₩36,193 | ₩36,207 | ₩36,154 | ₩36,172 | -0.06% | 2.6만 |
|---|
| 2026.04.16 | ₩36,073 | ₩36,100 | ₩36,073 | ₩36,083 | +0.03% | 2.8만 |
|---|
| 2026.04.15 | ₩36,067 | ₩36,073 | ₩36,047 | ₩36,073 | +0.02% | 6천 |
|---|
| 2026.04.14 | ₩35,993 | ₩36,033 | ₩35,993 | ₩36,033 | +0.11% | 600 |
|---|
| 2026.04.13 | ₩35,913 | ₩35,986 | ₩35,913 | ₩35,986 | +0.21% | 6.8천 |
|---|
| 2026.04.10 | ₩35,913 | ₩35,926 | ₩35,886 | ₩35,892 | -0.06% | 7.2만 |
|---|
| 2026.04.09 | ₩35,832 | ₩35,930 | ₩35,832 | ₩35,899 | +0.19% | 2.7천 |
|---|
| 2026.04.08 | ₩35,846 | ₩35,863 | ₩35,832 | ₩35,839 | -0.02% | 1.6만 |
|---|
| 2026.04.07 | ₩35,645 | ₩35,698 | ₩35,618 | ₩35,686 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩35,645 | ₩35,691 | ₩35,638 | ₩35,691 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩35,564 | ₩35,671 | ₩35,564 | ₩35,658 | +0.26% | 6만 |
|---|
| 2026.04.01 | ₩35,712 | ₩35,712 | ₩35,645 | ₩35,645 | -0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩35,524 | ₩35,606 | ₩35,497 | ₩35,606 | +0.23% | 7.6천 |
|---|
| 2026.03.30 | ₩35,537 | ₩35,537 | ₩35,390 | ₩35,464 | -0.21% | 10.6만 |
|---|
| 2026.03.27 | ₩35,511 | ₩35,537 | ₩35,444 | ₩35,445 | -0.18% | 2.1만 |
|---|
| 2026.03.26 | ₩35,618 | ₩35,618 | ₩35,551 | ₩35,551 | -0.19% | 2천 |
|---|
| 2026.03.25 | ₩35,658 | ₩35,671 | ₩35,658 | ₩35,663 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩35,591 | ₩35,645 | ₩35,591 | ₩35,631 | +0.11% | 2.3만 |
|---|
| 2026.03.23 | ₩35,658 | ₩35,685 | ₩35,604 | ₩35,671 | +0.04% | 8.2만 |
|---|
| 2026.03.20 | ₩35,631 | ₩35,646 | ₩35,511 | ₩35,559 | -0.20% | 1.1만 |
|---|
| 2026.03.19 | ₩35,671 | ₩35,685 | ₩35,631 | ₩35,673 | +0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩35,738 | ₩35,765 | ₩35,658 | ₩35,658 | -0.22% | 1.9만 |
|---|
| 2026.03.17 | ₩35,805 | ₩35,805 | ₩35,772 | ₩35,793 | -0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩35,791 | ₩35,792 | ₩35,752 | ₩35,773 | -0.05% | 2.3만 |
|---|
| 2026.03.13 | ₩35,765 | ₩35,772 | ₩35,685 | ₩35,705 | -0.17% | 3.7만 |
|---|
| 2026.03.12 | ₩35,752 | ₩35,779 | ₩35,725 | ₩35,733 | -0.05% | 5.7만 |
|---|
| 2026.03.11 | ₩35,832 | ₩35,846 | ₩35,781 | ₩35,812 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,859 | ₩35,882 | ₩35,825 | ₩35,840 | -0.05% | 6.4천 |
|---|
| 2026.03.09 | ₩35,792 | ₩35,899 | ₩35,712 | ₩35,899 | +0.30% | 4.8천 |
|---|
| 2026.03.06 | ₩35,785 | ₩35,846 | ₩35,752 | ₩35,813 | +0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩35,866 | ₩35,866 | ₩35,812 | ₩35,846 | -0.06% | 5.2천 |
|---|
| 2026.03.04 | ₩35,832 | ₩35,939 | ₩35,832 | ₩35,888 | +0.16% | 1.4만 |
|---|
| 2026.03.03 | ₩35,779 | ₩35,886 | ₩35,752 | ₩35,854 | +0.21% | 8.6천 |
|---|
| 2026.03.02 | ₩35,886 | ₩35,926 | ₩35,872 | ₩35,906 | +0.06% | 3.6만 |
|---|
| 2026.02.27 | ₩35,913 | ₩35,926 | ₩35,860 | ₩35,906 | -0.02% | 1만 |
|---|
| 2026.02.26 | ₩35,926 | ₩35,926 | ₩35,846 | ₩35,899 | -0.07% | 9천 |
|---|
| 2026.02.25 | ₩35,939 | ₩35,966 | ₩35,926 | ₩35,953 | +0.04% | 2.7천 |
|---|
| 2026.02.24 | ₩35,819 | ₩35,913 | ₩35,819 | ₩35,859 | +0.11% | 9천 |
|---|
| 2026.02.23 | ₩35,939 | ₩35,939 | ₩35,819 | ₩35,872 | -0.19% | 4.9만 |
|---|
| 2026.02.20 | ₩35,872 | ₩35,926 | ₩35,859 | ₩35,926 | +0.15% | 2.1만 |
|---|
| 2026.02.19 | ₩35,886 | ₩35,913 | ₩35,859 | ₩35,872 | -0.04% | 4.2만 |
|---|
| 2026.02.18 | ₩35,886 | ₩35,913 | ₩35,846 | ₩35,899 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩35,846 | ₩35,872 | ₩35,761 | ₩35,872 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩35,812 | ₩35,846 | ₩35,792 | ₩35,820 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩35,899 | ₩35,913 | ₩35,765 | ₩35,799 | -0.28% | 1.3만 |
|---|
| 2026.02.11 | ₩35,874 | ₩35,886 | ₩35,846 | ₩35,872 | -0.00% | 5.5천 |
|---|
| 2026.02.10 | ₩35,913 | ₩35,919 | ₩35,859 | ₩35,876 | -0.10% | 1.7만 |
|---|
| 2026.02.09 | ₩35,879 | ₩35,926 | ₩35,872 | ₩35,907 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩35,765 | ₩35,868 | ₩35,765 | ₩35,868 | +0.29% | 8.5천 |
|---|
| 2026.02.05 | ₩35,804 | ₩35,804 | ₩35,698 | ₩35,718 | -0.24% | 3.4만 |
|---|
| 2026.02.04 | ₩35,819 | ₩35,832 | ₩35,765 | ₩35,819 | 0.00% | 9.4천 |
|---|
| 2026.02.03 | ₩35,913 | ₩35,913 | ₩35,779 | ₩35,859 | -0.15% | 3.7만 |
|---|
| 2026.02.02 | ₩35,832 | ₩35,899 | ₩35,832 | ₩35,882 | +0.14% | 7.2만 |
|---|
| 2026.01.30 | ₩35,819 | ₩35,886 | ₩35,792 | ₩35,859 | +0.11% | 5.7만 |
|---|
| 2026.01.29 | ₩35,819 | ₩35,852 | ₩35,752 | ₩35,846 | +0.07% | 4만 |
|---|
| 2026.01.28 | ₩35,852 | ₩35,872 | ₩35,805 | ₩35,846 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩35,858 | ₩35,886 | ₩35,819 | ₩35,852 | -0.01% | 27.6만 |
|---|
| 2026.01.26 | ₩35,846 | ₩35,847 | ₩35,779 | ₩35,819 | -0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩35,765 | ₩35,817 | ₩35,765 | ₩35,792 | +0.07% | 2.5만 |
|---|
| 2026.01.22 | ₩35,753 | ₩35,812 | ₩35,738 | ₩35,772 | +0.05% | 4.5만 |
|---|
| 2026.01.21 | ₩35,658 | ₩35,779 | ₩35,658 | ₩35,712 | +0.15% | 3.2만 |
|---|
| 2026.01.20 | ₩35,752 | ₩35,752 | ₩35,671 | ₩35,685 | -0.19% | 7.4만 |
|---|
| 2026.01.16 | ₩35,779 | ₩35,816 | ₩35,752 | ₩35,752 | -0.07% | 3.4만 |
|---|
| 2026.01.15 | ₩35,805 | ₩35,805 | ₩35,752 | ₩35,752 | -0.15% | 6.4만 |
|---|
| 2026.01.14 | ₩35,752 | ₩35,805 | ₩35,705 | ₩35,742 | -0.03% | 9.5만 |
|---|
| 2026.01.13 | ₩35,846 | ₩35,846 | ₩35,765 | ₩35,785 | -0.17% | 2.3만 |
|---|
| 2026.01.12 | ₩35,819 | ₩35,832 | ₩35,779 | ₩35,792 | -0.07% | 11.7만 |
|---|
| 2026.01.09 | ₩35,765 | ₩35,846 | ₩35,765 | ₩35,819 | +0.15% | 43.5만 |
|---|
| 2026.01.08 | ₩35,765 | ₩35,792 | ₩35,738 | ₩35,792 | +0.07% | 8.2만 |
|---|
| 2026.01.07 | ₩35,787 | ₩35,832 | ₩35,752 | ₩35,792 | +0.01% | 51.4만 |
|---|
| 2026.01.06 | ₩35,819 | ₩35,839 | ₩35,752 | ₩35,832 | +0.04% | 9만 |
|---|
| 2026.01.05 | ₩35,792 | ₩35,792 | ₩35,725 | ₩35,792 | 0.00% | 18.9만 |
|---|
| 2026.01.02 | ₩35,792 | ₩35,792 | ₩35,698 | ₩35,752 | -0.11% | 46.3만 |
|---|
| 2025.12.31 | ₩35,698 | ₩35,738 | ₩35,674 | ₩35,738 | +0.11% | 32.1만 |
|---|
| 2025.12.30 | ₩35,738 | ₩35,738 | ₩35,685 | ₩35,725 | -0.04% | 4.9만 |
|---|
| 2025.12.29 | ₩35,712 | ₩35,712 | ₩35,690 | ₩35,695 | -0.05% | 4.5만 |
|---|
| 2025.12.26 | ₩35,658 | ₩35,710 | ₩35,658 | ₩35,658 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩35,698 | ₩35,712 | ₩35,685 | ₩35,712 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩35,678 | ₩35,691 | ₩35,658 | ₩35,685 | +0.02% | 8.4만 |
|---|
| 2025.12.22 | ₩36,093 | ₩36,100 | ₩36,047 | ₩36,075 | -0.05% | 8.6만 |
|---|
| 2025.12.19 | ₩36,087 | ₩36,114 | ₩36,073 | ₩36,114 | +0.07% | 7.6만 |
|---|
| 2025.12.18 | ₩36,047 | ₩36,060 | ₩36,020 | ₩36,053 | +0.02% | 3.3만 |
|---|
| 2025.12.17 | ₩36,047 | ₩36,047 | ₩36,006 | ₩36,026 | -0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩36,033 | ₩36,047 | ₩36,009 | ₩36,040 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩35,993 | ₩36,033 | ₩35,993 | ₩36,033 | +0.11% | 1.9만 |
|---|
| 2025.12.12 | ₩35,966 | ₩36,006 | ₩35,966 | ₩36,006 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩35,980 | ₩36,013 | ₩35,953 | ₩36,013 | +0.09% | 3.2천 |
|---|
| 2025.12.10 | ₩35,939 | ₩35,993 | ₩35,939 | ₩35,980 | +0.11% | 2.3만 |
|---|
| 2025.12.09 | ₩35,980 | ₩35,993 | ₩35,965 | ₩35,980 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩35,966 | ₩35,966 | ₩35,953 | ₩35,959 | -0.02% | 1.8천 |
|---|
| 2025.12.05 | ₩35,980 | ₩35,980 | ₩35,939 | ₩35,973 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩35,980 | ₩35,980 | ₩35,913 | ₩35,923 | -0.16% | 1.5만 |
|---|
| 2025.12.03 | ₩35,913 | ₩35,939 | ₩35,913 | ₩35,926 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩35,892 | ₩35,913 | ₩35,886 | ₩35,909 | +0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩35,898 | ₩35,899 | ₩35,846 | ₩35,850 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩35,837 | ₩35,866 | ₩35,837 | ₩35,866 | +0.08% | 1.7천 |
|---|
| 2025.11.26 | ₩35,805 | ₩35,846 | ₩35,805 | ₩35,819 | +0.04% | 2.6천 |
|---|
| 2025.11.25 | ₩35,712 | ₩35,765 | ₩35,712 | ₩35,765 | +0.15% | 8.4천 |
|---|
| 2025.11.24 | ₩35,698 | ₩35,729 | ₩35,658 | ₩35,728 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩35,551 | ₩35,631 | ₩35,524 | ₩35,602 | +0.14% | 1.9천 |
|---|
| 2025.11.20 | ₩35,712 | ₩35,738 | ₩35,484 | ₩35,507 | -0.57% | 9.9천 |
|---|
| 2025.11.19 | ₩35,659 | ₩35,659 | ₩35,586 | ₩35,612 | -0.13% | 4.6천 |
|---|
| 2025.11.18 | ₩35,524 | ₩35,564 | ₩35,512 | ₩35,537 | +0.04% | 5.7천 |
|---|
| 2025.11.17 | ₩35,698 | ₩35,698 | ₩35,591 | ₩35,623 | -0.21% | 3.3천 |
|---|
| 2025.11.14 | ₩35,655 | ₩35,691 | ₩35,655 | ₩35,666 | +0.03% | 8.6천 |
|---|
| 2025.11.13 | ₩35,738 | ₩35,738 | ₩35,604 | ₩35,604 | -0.37% | 1.8만 |
|---|
| 2025.11.12 | ₩35,738 | ₩35,738 | ₩35,725 | ₩35,733 | -0.01% | 4.2천 |
|---|
| 2025.11.11 | ₩35,725 | ₩35,734 | ₩35,712 | ₩35,734 | +0.03% | 1.1천 |
|---|
| 2025.11.10 | ₩35,712 | ₩35,725 | ₩35,685 | ₩35,717 | +0.02% | 1.6천 |
|---|
| 2025.11.07 | ₩35,551 | ₩35,624 | ₩35,524 | ₩35,624 | +0.21% | 5.5천 |
|---|
| 2025.11.06 | ₩35,685 | ₩35,685 | ₩35,618 | ₩35,619 | -0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩35,650 | ₩35,674 | ₩35,631 | ₩35,674 | +0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩35,584 | ₩35,671 | ₩35,584 | ₩35,598 | +0.04% | 3.1만 |
|---|
| 2025.11.03 | ₩35,631 | ₩35,712 | ₩35,631 | ₩35,698 | +0.19% | 7.7천 |
|---|
| 2025.10.31 | ₩35,685 | ₩35,685 | ₩35,635 | ₩35,635 | -0.14% | 5.6천 |
|---|
| 2025.10.30 | ₩35,645 | ₩35,658 | ₩35,604 | ₩35,618 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩35,658 | ₩35,712 | ₩35,658 | ₩35,665 | +0.02% | 1.8천 |
|---|
| 2025.10.28 | ₩35,671 | ₩35,698 | ₩35,657 | ₩35,658 | -0.04% | 7.8천 |
|---|
| 2025.10.27 | ₩35,698 | ₩35,712 | ₩35,618 | ₩35,658 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩35,618 | ₩35,658 | ₩35,618 | ₩35,636 | +0.05% | 3.2천 |
|---|
| 2025.10.23 | ₩35,564 | ₩35,591 | ₩35,564 | ₩35,591 | +0.08% | 600 |
|---|
| 2025.10.22 | ₩35,537 | ₩35,551 | ₩35,511 | ₩35,537 | 0.00% | 2.6만 |
|---|
| 2025.10.21 | ₩35,551 | ₩35,604 | ₩35,551 | ₩35,588 | +0.11% | 700 |
|---|
| 2025.10.20 | ₩35,537 | ₩35,567 | ₩35,537 | ₩35,567 | +0.08% | 200 |
|---|
| 2025.10.17 | ₩35,403 | ₩35,468 | ₩35,403 | ₩35,444 | +0.11% | 2.9천 |
|---|
| 2025.10.16 | ₩35,501 | ₩35,501 | ₩35,350 | ₩35,350 | -0.43% | 3.8만 |
|---|
| 2025.10.15 | ₩35,497 | ₩35,497 | ₩35,417 | ₩35,456 | -0.12% | 9.5천 |
|---|
| 2025.10.14 | ₩35,363 | ₩35,470 | ₩35,363 | ₩35,434 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩35,417 | ₩35,444 | ₩35,417 | ₩35,437 | +0.06% | 900 |
|---|
| 2025.10.10 | ₩35,511 | ₩35,511 | ₩35,351 | ₩35,351 | -0.45% | 2.5천 |
|---|