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 | ₩37,370 | ₩37,444 | ₩37,370 | ₩37,430 | +0.16% | 1.3만 |
| 2026.10.08 | ₩37,283 | ₩37,383 | ₩37,283 | ₩37,376 | +0.25% | 8천 |
| 2026.10.07 | ₩37,390 | ₩37,403 | ₩37,383 | ₩37,403 | +0.04% | 1.1천 |
| 2026.10.06 | ₩37,336 | ₩37,410 | ₩37,336 | ₩37,410 | +0.20% | 7.9천 |
| 2026.10.05 | ₩37,283 | ₩37,390 | ₩37,283 | ₩37,350 | +0.18% | 22만 |
| 2026.10.02 | ₩37,350 | ₩37,363 | ₩37,336 | ₩37,348 | -0.00% | 1.1만 |
| 2026.10.01 | ₩37,283 | ₩37,323 | ₩37,283 | ₩37,315 | +0.09% | 2.6만 |
| 2026.09.30 | ₩37,336 | ₩37,336 | ₩37,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,309 |
| -0.07% |
| 9.6천 |
| 2026.09.29 | ₩37,283 | ₩37,323 | ₩37,242 | ₩37,303 | +0.05% | 9.8천 |
|---|
| 2026.09.28 | ₩37,303 | ₩37,335 | ₩37,283 | ₩37,323 | +0.05% | 4.7천 |
|---|
| 2026.09.25 | ₩37,283 | ₩37,323 | ₩37,283 | ₩37,323 | +0.11% | 2.4천 |
|---|
| 2026.09.24 | ₩37,269 | ₩37,309 | ₩37,229 | ₩37,283 | +0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩37,256 | ₩37,269 | ₩37,242 | ₩37,242 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩37,242 | ₩37,323 | ₩37,242 | ₩37,296 | +0.14% | 3.3천 |
|---|
| 2026.09.21 | ₩37,276 | ₩37,309 | ₩37,242 | ₩37,256 | -0.05% | 1.3만 |
|---|
| 2026.09.18 | ₩37,177 | ₩37,222 | ₩37,175 | ₩37,189 | +0.03% | 2.6천 |
|---|
| 2026.09.17 | ₩37,189 | ₩37,194 | ₩37,189 | ₩37,190 | +0.00% | 1.4천 |
|---|
| 2026.09.16 | ₩37,122 | ₩37,175 | ₩37,115 | ₩37,115 | -0.02% | 2.5천 |
|---|
| 2026.09.15 | ₩37,202 | ₩37,202 | ₩37,108 | ₩37,142 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩37,122 | ₩37,162 | ₩37,122 | ₩37,155 | +0.09% | 1.7천 |
|---|
| 2026.09.11 | ₩37,162 | ₩37,189 | ₩37,150 | ₩37,182 | +0.05% | 1.2천 |
|---|
| 2026.09.10 | ₩37,146 | ₩37,146 | ₩37,095 | ₩37,104 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩37,122 | ₩37,175 | ₩37,095 | ₩37,108 | -0.04% | 1.7만 |
|---|
| 2026.09.08 | ₩37,175 | ₩37,202 | ₩37,135 | ₩37,135 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,209 | ₩37,209 | ₩37,162 | ₩37,162 | -0.13% | 2.9천 |
|---|
| 2026.09.03 | ₩37,150 | ₩37,195 | ₩37,148 | ₩37,195 | +0.12% | 2.9천 |
|---|
| 2026.09.02 | ₩37,142 | ₩37,142 | ₩37,108 | ₩37,142 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩37,108 | ₩37,108 | ₩37,102 | ₩37,102 | -0.02% | 2.7천 |
|---|
| 2026.08.31 | ₩37,122 | ₩37,175 | ₩37,108 | ₩37,142 | +0.05% | 7.4천 |
|---|
| 2026.08.28 | ₩37,216 | ₩37,216 | ₩37,122 | ₩37,142 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩37,095 | ₩37,162 | ₩37,095 | ₩37,135 | +0.11% | 9.3천 |
|---|
| 2026.08.26 | ₩37,081 | ₩37,095 | ₩37,081 | ₩37,081 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩37,081 | ₩37,095 | ₩37,055 | ₩37,081 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩37,075 | ₩37,088 | ₩37,056 | ₩37,088 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩37,095 | ₩37,095 | ₩37,055 | ₩37,072 | -0.06% | 4.7천 |
|---|
| 2026.08.20 | ₩37,081 | ₩37,095 | ₩37,014 | ₩37,014 | -0.18% | 9.3천 |
|---|
| 2026.08.19 | ₩37,088 | ₩37,088 | ₩37,068 | ₩37,081 | -0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩37,081 | ₩37,081 | ₩37,047 | ₩37,057 | -0.07% | 1.9천 |
|---|
| 2026.08.17 | ₩37,068 | ₩37,095 | ₩37,068 | ₩37,077 | +0.03% | 9천 |
|---|
| 2026.08.14 | ₩37,095 | ₩37,108 | ₩37,068 | ₩37,084 | -0.03% | 7.6천 |
|---|
| 2026.08.13 | ₩37,055 | ₩37,095 | ₩37,055 | ₩37,075 | +0.05% | 4.7천 |
|---|
| 2026.08.12 | ₩37,016 | ₩37,069 | ₩37,016 | ₩37,055 | +0.11% | 1.7천 |
|---|
| 2026.08.11 | ₩37,028 | ₩37,068 | ₩37,001 | ₩37,028 | 0.00% | 3.5천 |
|---|
| 2026.08.10 | ₩37,081 | ₩37,081 | ₩37,001 | ₩37,001 | -0.22% | 1.7만 |
|---|
| 2026.08.07 | ₩37,055 | ₩37,055 | ₩37,034 | ₩37,034 | -0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩36,994 | ₩37,001 | ₩36,974 | ₩37,001 | +0.02% | 1.8천 |
|---|
| 2026.08.05 | ₩36,974 | ₩37,008 | ₩36,974 | ₩37,001 | +0.07% | 3.8천 |
|---|
| 2026.08.04 | ₩36,961 | ₩37,001 | ₩36,947 | ₩36,988 | +0.07% | 1.1만 |
|---|
| 2026.08.03 | ₩36,895 | ₩36,965 | ₩36,894 | ₩36,934 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩36,800 | ₩36,907 | ₩36,786 | ₩36,907 | +0.29% | 1.6만 |
|---|
| 2026.07.30 | ₩36,800 | ₩36,827 | ₩36,761 | ₩36,806 | +0.02% | 3.6천 |
|---|
| 2026.07.29 | ₩36,780 | ₩36,780 | ₩36,706 | ₩36,706 | -0.20% | 3.1천 |
|---|
| 2026.07.28 | ₩36,733 | ₩36,793 | ₩36,733 | ₩36,793 | +0.16% | 4.2천 |
|---|
| 2026.07.27 | ₩36,733 | ₩36,760 | ₩36,733 | ₩36,760 | +0.07% | 700 |
|---|
| 2026.07.24 | ₩36,739 | ₩36,773 | ₩36,739 | ₩36,746 | +0.02% | 8.1천 |
|---|
| 2026.07.23 | ₩36,739 | ₩36,746 | ₩36,692 | ₩36,723 | -0.04% | 4.3천 |
|---|
| 2026.07.22 | ₩36,800 | ₩36,827 | ₩36,786 | ₩36,793 | -0.02% | 3.5천 |
|---|
| 2026.07.21 | ₩36,773 | ₩36,813 | ₩36,773 | ₩36,793 | +0.05% | 4.4천 |
|---|
| 2026.07.20 | ₩36,786 | ₩36,800 | ₩36,719 | ₩36,757 | -0.08% | 9.9천 |
|---|
| 2026.07.17 | ₩36,706 | ₩36,800 | ₩36,706 | ₩36,753 | +0.13% | 5.8천 |
|---|
| 2026.07.16 | ₩36,813 | ₩36,813 | ₩36,773 | ₩36,793 | -0.05% | 8천 |
|---|
| 2026.07.15 | ₩36,840 | ₩36,840 | ₩36,798 | ₩36,813 | -0.07% | 6.6천 |
|---|
| 2026.07.14 | ₩36,786 | ₩36,827 | ₩36,760 | ₩36,798 | +0.03% | 9.9천 |
|---|
| 2026.07.13 | ₩36,786 | ₩36,786 | ₩36,753 | ₩36,760 | -0.07% | 2천 |
|---|
| 2026.07.10 | ₩36,813 | ₩36,813 | ₩36,773 | ₩36,786 | -0.07% | 6.7천 |
|---|
| 2026.07.09 | ₩36,721 | ₩36,773 | ₩36,719 | ₩36,766 | +0.12% | 6.1천 |
|---|
| 2026.07.08 | ₩36,706 | ₩36,733 | ₩36,652 | ₩36,706 | 0.00% | 5.9만 |
|---|
| 2026.07.07 | ₩36,719 | ₩36,766 | ₩36,702 | ₩36,702 | -0.05% | 2.6만 |
|---|
| 2026.07.06 | ₩36,746 | ₩36,786 | ₩36,706 | ₩36,733 | -0.04% | 2.7만 |
|---|
| 2026.07.02 | ₩36,679 | ₩36,692 | ₩36,640 | ₩36,666 | -0.04% | 9.5천 |
|---|
| 2026.07.01 | ₩36,706 | ₩36,706 | ₩36,639 | ₩36,640 | -0.18% | 2.6만 |
|---|
| 2026.06.30 | ₩36,625 | ₩36,666 | ₩36,625 | ₩36,666 | +0.11% | 500 |
|---|
| 2026.06.29 | ₩36,585 | ₩36,625 | ₩36,585 | ₩36,605 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩36,491 | ₩36,585 | ₩36,491 | ₩36,545 | +0.15% | 9.2천 |
|---|
| 2026.06.25 | ₩36,558 | ₩36,612 | ₩36,518 | ₩36,532 | -0.07% | 8.1천 |
|---|
| 2026.06.24 | ₩36,565 | ₩36,585 | ₩36,505 | ₩36,532 | -0.09% | 6.8천 |
|---|
| 2026.06.23 | ₩36,533 | ₩36,585 | ₩36,525 | ₩36,552 | +0.05% | 1.1만 |
|---|
| 2026.06.22 | ₩36,605 | ₩36,605 | ₩36,572 | ₩36,605 | 0.00% | 5.6천 |
|---|
| 2026.06.18 | ₩36,585 | ₩36,639 | ₩36,585 | ₩36,612 | +0.07% | 2.9만 |
|---|
| 2026.06.17 | ₩36,646 | ₩36,664 | ₩36,545 | ₩36,557 | -0.24% | 8.2천 |
|---|
| 2026.06.16 | ₩36,706 | ₩36,706 | ₩36,612 | ₩36,639 | -0.18% | 3만 |
|---|
| 2026.06.15 | ₩36,627 | ₩36,692 | ₩36,625 | ₩36,692 | +0.18% | 8.3천 |
|---|
| 2026.06.12 | ₩36,545 | ₩36,599 | ₩36,545 | ₩36,599 | +0.15% | 4천 |
|---|
| 2026.06.11 | ₩36,451 | ₩36,545 | ₩36,451 | ₩36,505 | +0.15% | 4.5천 |
|---|
| 2026.06.10 | ₩36,499 | ₩36,499 | ₩36,450 | ₩36,455 | -0.12% | 1.6만 |
|---|
| 2026.06.09 | ₩36,585 | ₩36,585 | ₩36,424 | ₩36,498 | -0.24% | 1.4만 |
|---|
| 2026.06.08 | ₩36,558 | ₩36,585 | ₩36,518 | ₩36,545 | -0.04% | 6천 |
|---|
| 2026.06.05 | ₩36,561 | ₩36,585 | ₩36,505 | ₩36,525 | -0.10% | 2.2천 |
|---|
| 2026.06.04 | ₩36,588 | ₩36,666 | ₩36,585 | ₩36,625 | +0.10% | 3.2천 |
|---|
| 2026.06.03 | ₩36,679 | ₩36,679 | ₩36,587 | ₩36,605 | -0.20% | 1.6천 |
|---|
| 2026.06.02 | ₩36,632 | ₩36,652 | ₩36,612 | ₩36,632 | 0.00% | 5.1천 |
|---|
| 2026.06.01 | ₩36,640 | ₩36,640 | ₩36,625 | ₩36,625 | -0.04% | 700 |
|---|
| 2026.05.29 | ₩36,572 | ₩36,652 | ₩36,572 | ₩36,605 | +0.09% | 5.3천 |
|---|
| 2026.05.28 | ₩36,572 | ₩36,599 | ₩36,532 | ₩36,599 | +0.07% | 5.2천 |
|---|
| 2026.05.27 | ₩36,572 | ₩36,599 | ₩36,532 | ₩36,558 | -0.04% | 6.6천 |
|---|
| 2026.05.26 | ₩36,572 | ₩36,599 | ₩36,532 | ₩36,558 | -0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩36,545 | ₩36,572 | ₩36,505 | ₩36,525 | -0.06% | 2.6만 |
|---|
| 2026.05.21 | ₩36,518 | ₩36,545 | ₩36,505 | ₩36,511 | -0.02% | 4.1천 |
|---|
| 2026.05.20 | ₩36,438 | ₩36,505 | ₩36,438 | ₩36,485 | +0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩36,458 | ₩36,458 | ₩36,424 | ₩36,438 | -0.06% | 9.7천 |
|---|
| 2026.05.18 | ₩36,585 | ₩36,585 | ₩36,438 | ₩36,458 | -0.35% | 9.1천 |
|---|
| 2026.05.15 | ₩36,485 | ₩36,485 | ₩36,451 | ₩36,459 | -0.07% | 5.1천 |
|---|
| 2026.05.14 | ₩36,491 | ₩36,505 | ₩36,478 | ₩36,498 | +0.02% | 5.1만 |
|---|
| 2026.05.13 | ₩36,415 | ₩36,471 | ₩36,415 | ₩36,471 | +0.15% | 4.8천 |
|---|
| 2026.05.12 | ₩36,397 | ₩36,444 | ₩36,397 | ₩36,444 | +0.13% | 7.1천 |
|---|
| 2026.05.11 | ₩36,424 | ₩36,465 | ₩36,424 | ₩36,444 | +0.06% | 6.8천 |
|---|
| 2026.05.08 | ₩36,451 | ₩36,451 | ₩36,424 | ₩36,424 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩36,424 | ₩36,424 | ₩36,384 | ₩36,391 | -0.09% | 1.5만 |
|---|
| 2026.05.06 | ₩36,371 | ₩36,424 | ₩36,371 | ₩36,397 | +0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩36,337 | ₩36,357 | ₩36,330 | ₩36,336 | -0.00% | 3.5천 |
|---|
| 2026.05.04 | ₩36,304 | ₩36,317 | ₩36,257 | ₩36,296 | -0.02% | 3.6천 |
|---|
| 2026.05.01 | ₩36,351 | ₩36,371 | ₩36,304 | ₩36,329 | -0.06% | 2.8만 |
|---|
| 2026.04.30 | ₩36,290 | ₩36,330 | ₩36,277 | ₩36,317 | +0.07% | 6.1만 |
|---|
| 2026.04.29 | ₩36,257 | ₩36,263 | ₩36,223 | ₩36,243 | -0.04% | 3.1천 |
|---|
| 2026.04.28 | ₩36,250 | ₩36,277 | ₩36,210 | ₩36,223 | -0.07% | 3.5만 |
|---|
| 2026.04.27 | ₩36,290 | ₩36,290 | ₩36,243 | ₩36,263 | -0.07% | 6.4천 |
|---|
| 2026.04.24 | ₩36,237 | ₩36,277 | ₩36,210 | ₩36,257 | +0.06% | 7.2만 |
|---|
| 2026.04.23 | ₩36,250 | ₩36,262 | ₩36,183 | ₩36,250 | 0.00% | 3.8만 |
|---|
| 2026.04.22 | ₩36,196 | ₩36,222 | ₩36,196 | ₩36,210 | +0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩36,196 | ₩36,196 | ₩36,149 | ₩36,149 | -0.13% | 4.9천 |
|---|
| 2026.04.20 | ₩36,203 | ₩36,203 | ₩36,156 | ₩36,169 | -0.09% | 1.7만 |
|---|
| 2026.04.17 | ₩36,222 | ₩36,237 | ₩36,183 | ₩36,202 | -0.06% | 2.6만 |
|---|
| 2026.04.16 | ₩36,102 | ₩36,129 | ₩36,102 | ₩36,112 | +0.03% | 2.8만 |
|---|
| 2026.04.15 | ₩36,096 | ₩36,102 | ₩36,076 | ₩36,102 | +0.02% | 6천 |
|---|
| 2026.04.14 | ₩36,022 | ₩36,062 | ₩36,022 | ₩36,062 | +0.11% | 600 |
|---|
| 2026.04.13 | ₩35,941 | ₩36,015 | ₩35,941 | ₩36,015 | +0.21% | 6.8천 |
|---|
| 2026.04.10 | ₩35,941 | ₩35,955 | ₩35,915 | ₩35,921 | -0.06% | 7.2만 |
|---|
| 2026.04.09 | ₩35,861 | ₩35,959 | ₩35,861 | ₩35,928 | +0.19% | 2.7천 |
|---|
| 2026.04.08 | ₩35,874 | ₩35,892 | ₩35,861 | ₩35,868 | -0.02% | 1.6만 |
|---|
| 2026.04.07 | ₩35,673 | ₩35,727 | ₩35,646 | ₩35,715 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩35,673 | ₩35,720 | ₩35,667 | ₩35,720 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩35,593 | ₩35,700 | ₩35,593 | ₩35,687 | +0.26% | 6만 |
|---|
| 2026.04.01 | ₩35,740 | ₩35,740 | ₩35,673 | ₩35,673 | -0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩35,553 | ₩35,634 | ₩35,526 | ₩35,634 | +0.23% | 7.6천 |
|---|
| 2026.03.30 | ₩35,566 | ₩35,566 | ₩35,418 | ₩35,492 | -0.21% | 10.6만 |
|---|
| 2026.03.27 | ₩35,539 | ₩35,566 | ₩35,472 | ₩35,473 | -0.18% | 2.1만 |
|---|
| 2026.03.26 | ₩35,646 | ₩35,646 | ₩35,579 | ₩35,579 | -0.19% | 2천 |
|---|
| 2026.03.25 | ₩35,687 | ₩35,700 | ₩35,687 | ₩35,692 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩35,620 | ₩35,673 | ₩35,620 | ₩35,660 | +0.11% | 2.3만 |
|---|
| 2026.03.23 | ₩35,687 | ₩35,713 | ₩35,633 | ₩35,700 | +0.04% | 8.2만 |
|---|
| 2026.03.20 | ₩35,660 | ₩35,675 | ₩35,539 | ₩35,587 | -0.20% | 1.1만 |
|---|
| 2026.03.19 | ₩35,700 | ₩35,713 | ₩35,660 | ₩35,701 | +0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩35,767 | ₩35,794 | ₩35,687 | ₩35,687 | -0.22% | 1.9만 |
|---|
| 2026.03.17 | ₩35,834 | ₩35,834 | ₩35,801 | ₩35,822 | -0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩35,819 | ₩35,821 | ₩35,781 | ₩35,802 | -0.05% | 2.3만 |
|---|
| 2026.03.13 | ₩35,794 | ₩35,801 | ₩35,713 | ₩35,734 | -0.17% | 3.7만 |
|---|
| 2026.03.12 | ₩35,781 | ₩35,807 | ₩35,754 | ₩35,762 | -0.05% | 5.7만 |
|---|
| 2026.03.11 | ₩35,861 | ₩35,874 | ₩35,810 | ₩35,841 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,888 | ₩35,911 | ₩35,854 | ₩35,869 | -0.05% | 6.4천 |
|---|
| 2026.03.09 | ₩35,821 | ₩35,928 | ₩35,740 | ₩35,928 | +0.30% | 4.8천 |
|---|
| 2026.03.06 | ₩35,814 | ₩35,874 | ₩35,781 | ₩35,842 | +0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩35,895 | ₩35,895 | ₩35,841 | ₩35,874 | -0.06% | 5.2천 |
|---|
| 2026.03.04 | ₩35,861 | ₩35,968 | ₩35,861 | ₩35,917 | +0.16% | 1.4만 |
|---|
| 2026.03.03 | ₩35,807 | ₩35,915 | ₩35,781 | ₩35,882 | +0.21% | 8.6천 |
|---|
| 2026.03.02 | ₩35,915 | ₩35,955 | ₩35,901 | ₩35,935 | +0.06% | 3.6만 |
|---|
| 2026.02.27 | ₩35,941 | ₩35,955 | ₩35,889 | ₩35,935 | -0.02% | 1만 |
|---|
| 2026.02.26 | ₩35,955 | ₩35,955 | ₩35,874 | ₩35,928 | -0.07% | 9천 |
|---|
| 2026.02.25 | ₩35,968 | ₩35,995 | ₩35,955 | ₩35,982 | +0.04% | 2.7천 |
|---|
| 2026.02.24 | ₩35,848 | ₩35,941 | ₩35,848 | ₩35,888 | +0.11% | 9천 |
|---|
| 2026.02.23 | ₩35,968 | ₩35,968 | ₩35,848 | ₩35,901 | -0.19% | 4.9만 |
|---|
| 2026.02.20 | ₩35,901 | ₩35,955 | ₩35,888 | ₩35,955 | +0.15% | 2.1만 |
|---|
| 2026.02.19 | ₩35,915 | ₩35,941 | ₩35,888 | ₩35,901 | -0.04% | 4.2만 |
|---|
| 2026.02.18 | ₩35,915 | ₩35,941 | ₩35,874 | ₩35,928 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩35,874 | ₩35,901 | ₩35,790 | ₩35,901 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩35,841 | ₩35,874 | ₩35,821 | ₩35,849 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩35,928 | ₩35,941 | ₩35,794 | ₩35,827 | -0.28% | 1.3만 |
|---|
| 2026.02.11 | ₩35,903 | ₩35,915 | ₩35,874 | ₩35,901 | -0.00% | 5.5천 |
|---|
| 2026.02.10 | ₩35,941 | ₩35,948 | ₩35,888 | ₩35,905 | -0.10% | 1.7만 |
|---|
| 2026.02.09 | ₩35,908 | ₩35,955 | ₩35,901 | ₩35,936 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩35,794 | ₩35,897 | ₩35,794 | ₩35,897 | +0.29% | 8.5천 |
|---|
| 2026.02.05 | ₩35,833 | ₩35,833 | ₩35,727 | ₩35,747 | -0.24% | 3.4만 |
|---|
| 2026.02.04 | ₩35,848 | ₩35,861 | ₩35,794 | ₩35,848 | 0.00% | 9.4천 |
|---|
| 2026.02.03 | ₩35,941 | ₩35,941 | ₩35,807 | ₩35,888 | -0.15% | 3.7만 |
|---|
| 2026.02.02 | ₩35,861 | ₩35,928 | ₩35,861 | ₩35,911 | +0.14% | 7.2만 |
|---|
| 2026.01.30 | ₩35,848 | ₩35,915 | ₩35,821 | ₩35,888 | +0.11% | 5.7만 |
|---|
| 2026.01.29 | ₩35,848 | ₩35,881 | ₩35,781 | ₩35,874 | +0.07% | 4만 |
|---|
| 2026.01.28 | ₩35,881 | ₩35,901 | ₩35,834 | ₩35,874 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩35,886 | ₩35,915 | ₩35,848 | ₩35,881 | -0.01% | 27.6만 |
|---|
| 2026.01.26 | ₩35,874 | ₩35,876 | ₩35,807 | ₩35,848 | -0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩35,794 | ₩35,846 | ₩35,794 | ₩35,821 | +0.07% | 2.5만 |
|---|
| 2026.01.22 | ₩35,782 | ₩35,841 | ₩35,767 | ₩35,801 | +0.05% | 4.5만 |
|---|
| 2026.01.21 | ₩35,687 | ₩35,807 | ₩35,687 | ₩35,740 | +0.15% | 3.2만 |
|---|
| 2026.01.20 | ₩35,781 | ₩35,781 | ₩35,700 | ₩35,713 | -0.19% | 7.4만 |
|---|
| 2026.01.16 | ₩35,807 | ₩35,845 | ₩35,781 | ₩35,781 | -0.07% | 3.4만 |
|---|
| 2026.01.15 | ₩35,834 | ₩35,834 | ₩35,781 | ₩35,781 | -0.15% | 6.4만 |
|---|
| 2026.01.14 | ₩35,781 | ₩35,834 | ₩35,734 | ₩35,771 | -0.03% | 9.5만 |
|---|
| 2026.01.13 | ₩35,874 | ₩35,874 | ₩35,794 | ₩35,814 | -0.17% | 2.3만 |
|---|
| 2026.01.12 | ₩35,848 | ₩35,861 | ₩35,807 | ₩35,821 | -0.07% | 11.7만 |
|---|
| 2026.01.09 | ₩35,794 | ₩35,874 | ₩35,794 | ₩35,848 | +0.15% | 43.5만 |
|---|
| 2026.01.08 | ₩35,794 | ₩35,821 | ₩35,767 | ₩35,821 | +0.07% | 8.2만 |
|---|
| 2026.01.07 | ₩35,815 | ₩35,861 | ₩35,781 | ₩35,821 | +0.01% | 51.4만 |
|---|
| 2026.01.06 | ₩35,848 | ₩35,868 | ₩35,781 | ₩35,861 | +0.04% | 9만 |
|---|
| 2026.01.05 | ₩35,821 | ₩35,821 | ₩35,754 | ₩35,821 | 0.00% | 18.9만 |
|---|
| 2026.01.02 | ₩35,821 | ₩35,821 | ₩35,727 | ₩35,781 | -0.11% | 46.3만 |
|---|
| 2025.12.31 | ₩35,727 | ₩35,767 | ₩35,703 | ₩35,767 | +0.11% | 32.1만 |
|---|
| 2025.12.30 | ₩35,767 | ₩35,767 | ₩35,713 | ₩35,754 | -0.04% | 4.9만 |
|---|
| 2025.12.29 | ₩35,740 | ₩35,740 | ₩35,719 | ₩35,724 | -0.05% | 4.5만 |
|---|
| 2025.12.26 | ₩35,687 | ₩35,739 | ₩35,687 | ₩35,687 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩35,727 | ₩35,740 | ₩35,713 | ₩35,740 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩35,707 | ₩35,720 | ₩35,687 | ₩35,713 | +0.02% | 8.4만 |
|---|
| 2025.12.22 | ₩36,123 | ₩36,129 | ₩36,076 | ₩36,104 | -0.05% | 8.6만 |
|---|
| 2025.12.19 | ₩36,116 | ₩36,143 | ₩36,102 | ₩36,143 | +0.07% | 7.6만 |
|---|
| 2025.12.18 | ₩36,076 | ₩36,089 | ₩36,049 | ₩36,082 | +0.02% | 3.3만 |
|---|
| 2025.12.17 | ₩36,076 | ₩36,076 | ₩36,035 | ₩36,055 | -0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩36,062 | ₩36,076 | ₩36,038 | ₩36,069 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩36,022 | ₩36,062 | ₩36,022 | ₩36,062 | +0.11% | 1.9만 |
|---|
| 2025.12.12 | ₩35,995 | ₩36,035 | ₩35,995 | ₩36,035 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩36,009 | ₩36,042 | ₩35,982 | ₩36,042 | +0.09% | 3.2천 |
|---|
| 2025.12.10 | ₩35,968 | ₩36,022 | ₩35,968 | ₩36,009 | +0.11% | 2.3만 |
|---|
| 2025.12.09 | ₩36,009 | ₩36,022 | ₩35,994 | ₩36,009 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩35,995 | ₩35,995 | ₩35,982 | ₩35,988 | -0.02% | 1.8천 |
|---|
| 2025.12.05 | ₩36,009 | ₩36,009 | ₩35,968 | ₩36,002 | -0.02% | 1.2만 |
|---|
| 2025.12.04 | ₩36,009 | ₩36,009 | ₩35,941 | ₩35,952 | -0.16% | 1.5만 |
|---|
| 2025.12.03 | ₩35,941 | ₩35,968 | ₩35,941 | ₩35,955 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩35,921 | ₩35,941 | ₩35,915 | ₩35,937 | +0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩35,927 | ₩35,928 | ₩35,874 | ₩35,878 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩35,866 | ₩35,895 | ₩35,866 | ₩35,895 | +0.08% | 1.7천 |
|---|
| 2025.11.26 | ₩35,834 | ₩35,874 | ₩35,834 | ₩35,848 | +0.04% | 2.6천 |
|---|
| 2025.11.25 | ₩35,740 | ₩35,794 | ₩35,740 | ₩35,794 | +0.15% | 8.4천 |
|---|
| 2025.11.24 | ₩35,727 | ₩35,758 | ₩35,687 | ₩35,756 | +0.08% | 1.7만 |
|---|
| 2025.11.21 | ₩35,579 | ₩35,660 | ₩35,553 | ₩35,630 | +0.14% | 1.9천 |
|---|
| 2025.11.20 | ₩35,740 | ₩35,767 | ₩35,512 | ₩35,535 | -0.57% | 9.9천 |
|---|
| 2025.11.19 | ₩35,688 | ₩35,688 | ₩35,614 | ₩35,641 | -0.13% | 4.6천 |
|---|
| 2025.11.18 | ₩35,553 | ₩35,593 | ₩35,540 | ₩35,566 | +0.04% | 5.7천 |
|---|
| 2025.11.17 | ₩35,727 | ₩35,727 | ₩35,620 | ₩35,652 | -0.21% | 3.3천 |
|---|
| 2025.11.14 | ₩35,684 | ₩35,720 | ₩35,684 | ₩35,695 | +0.03% | 8.6천 |
|---|
| 2025.11.13 | ₩35,767 | ₩35,767 | ₩35,633 | ₩35,633 | -0.37% | 1.8만 |
|---|
| 2025.11.12 | ₩35,767 | ₩35,767 | ₩35,754 | ₩35,762 | -0.01% | 4.2천 |
|---|
| 2025.11.11 | ₩35,754 | ₩35,763 | ₩35,740 | ₩35,763 | +0.03% | 1.1천 |
|---|
| 2025.11.10 | ₩35,740 | ₩35,754 | ₩35,713 | ₩35,746 | +0.02% | 1.6천 |
|---|
| 2025.11.07 | ₩35,579 | ₩35,653 | ₩35,553 | ₩35,653 | +0.21% | 5.5천 |
|---|
| 2025.11.06 | ₩35,713 | ₩35,713 | ₩35,646 | ₩35,648 | -0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩35,679 | ₩35,703 | ₩35,660 | ₩35,703 | +0.07% | 2.2천 |
|---|
| 2025.11.04 | ₩35,613 | ₩35,700 | ₩35,613 | ₩35,626 | +0.04% | 3.1만 |
|---|
| 2025.11.03 | ₩35,660 | ₩35,740 | ₩35,660 | ₩35,727 | +0.19% | 7.7천 |
|---|
| 2025.10.31 | ₩35,713 | ₩35,713 | ₩35,664 | ₩35,664 | -0.14% | 5.6천 |
|---|
| 2025.10.30 | ₩35,673 | ₩35,687 | ₩35,633 | ₩35,646 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩35,687 | ₩35,740 | ₩35,687 | ₩35,693 | +0.02% | 1.8천 |
|---|
| 2025.10.28 | ₩35,700 | ₩35,727 | ₩35,685 | ₩35,687 | -0.04% | 7.8천 |
|---|
| 2025.10.27 | ₩35,727 | ₩35,740 | ₩35,646 | ₩35,687 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩35,646 | ₩35,687 | ₩35,646 | ₩35,665 | +0.05% | 3.2천 |
|---|
| 2025.10.23 | ₩35,593 | ₩35,620 | ₩35,593 | ₩35,620 | +0.08% | 600 |
|---|
| 2025.10.22 | ₩35,566 | ₩35,579 | ₩35,539 | ₩35,566 | 0.00% | 2.6만 |
|---|
| 2025.10.21 | ₩35,579 | ₩35,633 | ₩35,579 | ₩35,617 | +0.11% | 700 |
|---|
| 2025.10.20 | ₩35,566 | ₩35,595 | ₩35,566 | ₩35,595 | +0.08% | 200 |
|---|
| 2025.10.17 | ₩35,432 | ₩35,496 | ₩35,432 | ₩35,472 | +0.11% | 2.9천 |
|---|
| 2025.10.16 | ₩35,530 | ₩35,530 | ₩35,378 | ₩35,378 | -0.43% | 3.8만 |
|---|
| 2025.10.15 | ₩35,526 | ₩35,526 | ₩35,445 | ₩35,484 | -0.12% | 9.5천 |
|---|
| 2025.10.14 | ₩35,392 | ₩35,499 | ₩35,392 | ₩35,463 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩35,445 | ₩35,472 | ₩35,445 | ₩35,465 | +0.06% | 900 |
|---|
| 2025.10.10 | ₩35,539 | ₩35,539 | ₩35,380 | ₩35,380 | -0.45% | 2.5천 |
|---|