시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2035 Term Corporate ETF 과거 주가
iShares iBonds Dec 2035 Term Corporate ETF · IBCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2035 Term Corporate ETF · IBCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,253 | ₩32,388 | ₩32,253 | ₩32,347 | +0.29% | 8.6만 |
| 2026.10.08 | ₩32,227 | ₩32,401 | ₩32,220 | ₩32,347 | +0.37% | 13.9만 |
| 2026.10.07 | ₩32,093 | ₩32,307 | ₩32,052 | ₩32,280 | +0.59% | 16.1만 |
| 2026.10.06 | ₩32,280 | ₩32,314 | ₩32,213 | ₩32,280 | 0.00% | 26.9만 |
| 2026.10.05 | ₩32,119 | ₩32,173 | ₩32,059 | ₩32,146 | +0.08% | 14.8만 |
| 2026.10.02 | ₩32,495 | ₩32,495 | ₩32,133 | ₩32,173 | -0.99% | 22.6만 |
| 2026.10.01 | ₩32,012 | ₩32,280 | ₩31,999 | ₩32,233 | +0.69% | 55.3만 |
| 2026.09.30 | ₩32,401 | ₩32,401 | ₩32,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,280 |
| -0.37% |
| 22.8만 |
| 2026.09.29 | ₩32,401 | ₩32,401 | ₩32,240 | ₩32,347 | -0.17% | 13.6만 |
|---|
| 2026.09.28 | ₩32,381 | ₩32,408 | ₩32,267 | ₩32,347 | -0.10% | 6.7만 |
|---|
| 2026.09.25 | ₩32,535 | ₩32,562 | ₩32,414 | ₩32,562 | +0.08% | 9.4만 |
|---|
| 2026.09.24 | ₩32,776 | ₩32,776 | ₩32,508 | ₩32,528 | -0.76% | 23.5만 |
|---|
| 2026.09.23 | ₩33,058 | ₩33,058 | ₩32,656 | ₩32,736 | -0.97% | 7만 |
|---|
| 2026.09.22 | ₩33,112 | ₩33,112 | ₩33,025 | ₩33,112 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩33,125 | ₩33,125 | ₩33,031 | ₩33,085 | -0.12% | 8.3만 |
|---|
| 2026.09.18 | ₩32,978 | ₩32,978 | ₩32,937 | ₩32,978 | 0.00% | 8.3만 |
|---|
| 2026.09.17 | ₩33,112 | ₩33,112 | ₩33,038 | ₩33,112 | 0.00% | 7.7만 |
|---|
| 2026.09.16 | ₩32,991 | ₩33,072 | ₩32,897 | ₩32,917 | -0.22% | 4만 |
|---|
| 2026.09.15 | ₩32,897 | ₩32,897 | ₩32,844 | ₩32,877 | -0.06% | 12.7만 |
|---|
| 2026.09.14 | ₩32,885 | ₩33,004 | ₩32,837 | ₩32,897 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩33,045 | ₩33,072 | ₩32,897 | ₩32,897 | -0.45% | 28.1만 |
|---|
| 2026.09.10 | ₩33,112 | ₩33,112 | ₩32,951 | ₩32,978 | -0.41% | 9.1만 |
|---|
| 2026.09.09 | ₩33,313 | ₩33,313 | ₩33,206 | ₩33,246 | -0.20% | 21.4만 |
|---|
| 2026.09.08 | ₩33,353 | ₩33,353 | ₩33,274 | ₩33,313 | -0.12% | 11.8만 |
|---|
| 2026.09.04 | ₩33,353 | ₩33,387 | ₩33,321 | ₩33,326 | -0.08% | 6.3만 |
|---|
| 2026.09.03 | ₩33,393 | ₩33,420 | ₩33,338 | ₩33,340 | -0.16% | 9.4만 |
|---|
| 2026.09.02 | ₩33,286 | ₩33,313 | ₩33,266 | ₩33,300 | +0.04% | 7.9만 |
|---|
| 2026.09.01 | ₩33,380 | ₩33,393 | ₩33,266 | ₩33,286 | -0.28% | 11.2만 |
|---|
| 2026.08.31 | ₩33,541 | ₩33,568 | ₩33,521 | ₩33,568 | +0.08% | 5.4만 |
|---|
| 2026.08.28 | ₩33,702 | ₩33,742 | ₩33,595 | ₩33,608 | -0.28% | 5.7만 |
|---|
| 2026.08.27 | ₩33,715 | ₩33,755 | ₩33,702 | ₩33,729 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩33,715 | ₩33,742 | ₩33,688 | ₩33,742 | +0.08% | 5.5만 |
|---|
| 2026.08.25 | ₩33,675 | ₩33,782 | ₩33,675 | ₩33,776 | +0.30% | 5.5만 |
|---|
| 2026.08.24 | ₩33,544 | ₩33,609 | ₩33,544 | ₩33,595 | +0.15% | 4.2만 |
|---|
| 2026.08.21 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,528 | -0.08% | 95만 |
|---|
| 2026.08.20 | ₩33,568 | ₩33,615 | ₩33,521 | ₩33,554 | -0.04% | 9.6만 |
|---|
| 2026.08.19 | ₩33,682 | ₩33,709 | ₩33,615 | ₩33,709 | +0.08% | 8.1만 |
|---|
| 2026.08.18 | ₩33,447 | ₩33,541 | ₩33,440 | ₩33,541 | +0.28% | 6.3만 |
|---|
| 2026.08.17 | ₩33,541 | ₩33,581 | ₩33,474 | ₩33,501 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩33,682 | ₩33,715 | ₩33,595 | ₩33,621 | -0.18% | 7만 |
|---|
| 2026.08.13 | ₩33,742 | ₩33,821 | ₩33,715 | ₩33,742 | 0.00% | 22.5만 |
|---|
| 2026.08.12 | ₩33,702 | ₩33,702 | ₩33,595 | ₩33,608 | -0.28% | 19.6만 |
|---|
| 2026.08.11 | ₩33,635 | ₩33,648 | ₩33,554 | ₩33,568 | -0.20% | 10.2만 |
|---|
| 2026.08.10 | ₩33,648 | ₩33,662 | ₩33,554 | ₩33,568 | -0.24% | 12.1만 |
|---|
| 2026.08.07 | ₩33,782 | ₩33,782 | ₩33,695 | ₩33,729 | -0.16% | 24.8만 |
|---|
| 2026.08.06 | ₩33,702 | ₩33,715 | ₩33,621 | ₩33,675 | -0.08% | 13.7만 |
|---|
| 2026.08.05 | ₩33,769 | ₩33,808 | ₩33,731 | ₩33,796 | +0.08% | 16.8만 |
|---|
| 2026.08.04 | ₩33,715 | ₩33,782 | ₩33,648 | ₩33,782 | +0.20% | 6.4만 |
|---|
| 2026.08.03 | ₩33,554 | ₩33,621 | ₩33,541 | ₩33,581 | +0.08% | 6.6만 |
|---|
| 2026.07.31 | ₩33,581 | ₩33,656 | ₩33,554 | ₩33,648 | +0.20% | 4.8만 |
|---|
| 2026.07.30 | ₩33,688 | ₩33,726 | ₩33,662 | ₩33,688 | 0.00% | 23.6만 |
|---|
| 2026.07.29 | ₩33,715 | ₩33,782 | ₩33,621 | ₩33,621 | -0.28% | 14.7만 |
|---|
| 2026.07.28 | ₩33,715 | ₩33,819 | ₩33,709 | ₩33,782 | +0.20% | 6만 |
|---|
| 2026.07.27 | ₩33,682 | ₩33,715 | ₩33,675 | ₩33,702 | +0.06% | 7.4만 |
|---|
| 2026.07.24 | ₩33,648 | ₩33,675 | ₩33,608 | ₩33,621 | -0.08% | 4.6만 |
|---|
| 2026.07.23 | ₩33,621 | ₩33,621 | ₩33,568 | ₩33,595 | -0.08% | 7.2만 |
|---|
| 2026.07.22 | ₩33,836 | ₩33,836 | ₩33,729 | ₩33,742 | -0.28% | 7.3만 |
|---|
| 2026.07.21 | ₩33,769 | ₩33,823 | ₩33,769 | ₩33,796 | +0.08% | 19.9만 |
|---|
| 2026.07.20 | ₩34,024 | ₩34,024 | ₩33,856 | ₩33,890 | -0.39% | 4.8만 |
|---|
| 2026.07.17 | ₩34,051 | ₩34,051 | ₩33,978 | ₩33,997 | -0.16% | 4.7만 |
|---|
| 2026.07.16 | ₩33,970 | ₩33,983 | ₩33,916 | ₩33,983 | +0.04% | 4.1만 |
|---|
| 2026.07.15 | ₩33,903 | ₩34,010 | ₩33,903 | ₩33,997 | +0.28% | 4.4만 |
|---|
| 2026.07.14 | ₩33,863 | ₩33,922 | ₩33,836 | ₩33,876 | +0.04% | 4.1만 |
|---|
| 2026.07.13 | ₩33,903 | ₩33,903 | ₩33,769 | ₩33,796 | -0.32% | 5.9만 |
|---|
| 2026.07.10 | ₩33,970 | ₩33,970 | ₩33,916 | ₩33,943 | -0.08% | 7.7만 |
|---|
| 2026.07.09 | ₩34,010 | ₩34,064 | ₩33,982 | ₩34,024 | +0.04% | 9.9만 |
|---|
| 2026.07.08 | ₩33,943 | ₩33,983 | ₩33,876 | ₩33,983 | +0.12% | 25.3만 |
|---|
| 2026.07.07 | ₩34,158 | ₩34,158 | ₩33,983 | ₩34,024 | -0.39% | 8.7만 |
|---|
| 2026.07.06 | ₩34,252 | ₩34,252 | ₩34,158 | ₩34,238 | -0.04% | 7만 |
|---|
| 2026.07.02 | ₩34,158 | ₩34,238 | ₩34,158 | ₩34,238 | +0.24% | 8만 |
|---|
| 2026.07.01 | ₩34,158 | ₩34,198 | ₩34,091 | ₩34,158 | 0.00% | 7만 |
|---|
| 2026.06.30 | ₩34,493 | ₩34,493 | ₩34,332 | ₩34,346 | -0.43% | 6.1만 |
|---|
| 2026.06.29 | ₩34,453 | ₩34,507 | ₩34,427 | ₩34,507 | +0.16% | 3.8만 |
|---|
| 2026.06.26 | ₩34,305 | ₩34,466 | ₩34,305 | ₩34,453 | +0.43% | 8.4만 |
|---|
| 2026.06.25 | ₩34,422 | ₩34,453 | ₩34,372 | ₩34,413 | -0.03% | 4.5만 |
|---|
| 2026.06.24 | ₩34,399 | ₩34,413 | ₩34,346 | ₩34,372 | -0.08% | 4.3만 |
|---|
| 2026.06.23 | ₩34,252 | ₩34,258 | ₩34,198 | ₩34,211 | -0.12% | 5.6만 |
|---|
| 2026.06.22 | ₩34,198 | ₩34,198 | ₩34,118 | ₩34,185 | -0.04% | 6.4만 |
|---|
| 2026.06.18 | ₩34,386 | ₩34,386 | ₩34,238 | ₩34,265 | -0.35% | 8.2만 |
|---|
| 2026.06.17 | ₩34,292 | ₩34,359 | ₩34,158 | ₩34,198 | -0.27% | 11.8만 |
|---|
| 2026.06.16 | ₩34,292 | ₩34,359 | ₩34,279 | ₩34,319 | +0.08% | 10.7만 |
|---|
| 2026.06.15 | ₩34,386 | ₩34,386 | ₩34,265 | ₩34,279 | -0.31% | 11.6만 |
|---|
| 2026.06.12 | ₩34,211 | ₩34,265 | ₩34,171 | ₩34,252 | +0.12% | 15.2만 |
|---|
| 2026.06.11 | ₩34,091 | ₩34,305 | ₩34,051 | ₩34,292 | +0.59% | 5.1만 |
|---|
| 2026.06.10 | ₩34,104 | ₩34,104 | ₩33,998 | ₩34,037 | -0.20% | 5.8만 |
|---|
| 2026.06.09 | ₩34,064 | ₩34,095 | ₩34,004 | ₩34,091 | +0.08% | 4.7만 |
|---|
| 2026.06.08 | ₩34,077 | ₩34,104 | ₩33,997 | ₩33,997 | -0.24% | 4.5만 |
|---|
| 2026.06.05 | ₩34,091 | ₩34,091 | ₩34,010 | ₩34,017 | -0.22% | 3.5만 |
|---|
| 2026.06.04 | ₩34,265 | ₩34,279 | ₩34,158 | ₩34,238 | -0.08% | 8.1만 |
|---|
| 2026.06.03 | ₩34,144 | ₩34,198 | ₩34,131 | ₩34,171 | +0.08% | 5.3만 |
|---|
| 2026.06.02 | ₩34,252 | ₩34,305 | ₩34,238 | ₩34,265 | +0.04% | 10.6만 |
|---|
| 2026.06.01 | ₩34,399 | ₩34,399 | ₩34,131 | ₩34,228 | -0.50% | 11.2만 |
|---|
| 2026.05.29 | ₩34,439 | ₩34,492 | ₩34,407 | ₩34,425 | -0.04% | 6.2만 |
|---|
| 2026.05.28 | ₩34,332 | ₩34,413 | ₩34,252 | ₩34,399 | +0.20% | 12.6만 |
|---|
| 2026.05.27 | ₩34,332 | ₩34,346 | ₩34,279 | ₩34,312 | -0.06% | 6만 |
|---|
| 2026.05.26 | ₩34,285 | ₩34,305 | ₩34,225 | ₩34,272 | -0.04% | 4.8만 |
|---|
| 2026.05.22 | ₩34,225 | ₩34,225 | ₩34,051 | ₩34,131 | -0.27% | 4.7만 |
|---|
| 2026.05.21 | ₩33,943 | ₩34,091 | ₩33,890 | ₩34,091 | +0.43% | 6.1만 |
|---|
| 2026.05.20 | ₩33,836 | ₩34,064 | ₩33,782 | ₩34,037 | +0.59% | 5.8만 |
|---|
| 2026.05.19 | ₩33,809 | ₩33,849 | ₩33,729 | ₩33,796 | -0.04% | 6.7만 |
|---|
| 2026.05.18 | ₩33,997 | ₩34,059 | ₩33,910 | ₩33,957 | -0.12% | 16.9만 |
|---|
| 2026.05.15 | ₩34,024 | ₩34,051 | ₩33,983 | ₩33,997 | -0.08% | 5.1만 |
|---|
| 2026.05.14 | ₩34,359 | ₩34,359 | ₩34,245 | ₩34,252 | -0.31% | 6.2만 |
|---|
| 2026.05.13 | ₩34,279 | ₩34,279 | ₩34,178 | ₩34,279 | 0.00% | 17.6만 |
|---|
| 2026.05.12 | ₩34,265 | ₩34,265 | ₩34,205 | ₩34,245 | -0.06% | 3.4만 |
|---|
| 2026.05.11 | ₩34,346 | ₩34,413 | ₩34,339 | ₩34,359 | +0.04% | 6.4만 |
|---|
| 2026.05.08 | ₩34,439 | ₩34,439 | ₩34,399 | ₩34,439 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩34,547 | ₩34,547 | ₩34,299 | ₩34,305 | -0.70% | 7.2만 |
|---|
| 2026.05.06 | ₩34,480 | ₩34,480 | ₩34,399 | ₩34,439 | -0.12% | 6.8만 |
|---|
| 2026.05.05 | ₩34,252 | ₩34,319 | ₩34,225 | ₩34,265 | +0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩34,225 | ₩34,238 | ₩34,091 | ₩34,185 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩34,265 | ₩34,393 | ₩34,238 | ₩34,292 | +0.08% | 7.6만 |
|---|
| 2026.04.30 | ₩34,346 | ₩34,426 | ₩34,325 | ₩34,386 | +0.12% | 7만 |
|---|
| 2026.04.29 | ₩34,413 | ₩34,426 | ₩34,265 | ₩34,332 | -0.23% | 5.7만 |
|---|
| 2026.04.28 | ₩34,493 | ₩34,493 | ₩34,386 | ₩34,480 | -0.04% | 5.3만 |
|---|
| 2026.04.27 | ₩34,614 | ₩34,614 | ₩34,466 | ₩34,486 | -0.37% | 9.7만 |
|---|
| 2026.04.24 | ₩34,520 | ₩34,641 | ₩34,500 | ₩34,587 | +0.19% | 12.7만 |
|---|
| 2026.04.23 | ₩34,641 | ₩34,661 | ₩34,480 | ₩34,560 | -0.23% | 5.3만 |
|---|
| 2026.04.22 | ₩34,694 | ₩34,708 | ₩34,627 | ₩34,641 | -0.15% | 3.4만 |
|---|
| 2026.04.21 | ₩34,667 | ₩34,694 | ₩34,567 | ₩34,580 | -0.25% | 6.7만 |
|---|
| 2026.04.20 | ₩34,708 | ₩34,734 | ₩34,667 | ₩34,734 | +0.08% | 7.9만 |
|---|
| 2026.04.17 | ₩34,761 | ₩34,775 | ₩34,694 | ₩34,694 | -0.19% | 4.8만 |
|---|
| 2026.04.16 | ₩34,708 | ₩34,708 | ₩34,533 | ₩34,547 | -0.46% | 6.2만 |
|---|
| 2026.04.15 | ₩34,641 | ₩34,674 | ₩34,600 | ₩34,654 | +0.04% | 6.6만 |
|---|
| 2026.04.14 | ₩34,520 | ₩34,694 | ₩34,520 | ₩34,681 | +0.47% | 5.1만 |
|---|
| 2026.04.13 | ₩34,419 | ₩34,580 | ₩34,413 | ₩34,560 | +0.41% | 5.3만 |
|---|
| 2026.04.10 | ₩34,466 | ₩34,533 | ₩34,439 | ₩34,446 | -0.06% | 7.4만 |
|---|
| 2026.04.09 | ₩34,493 | ₩34,594 | ₩34,413 | ₩34,520 | +0.08% | 20.2만 |
|---|
| 2026.04.08 | ₩34,627 | ₩34,627 | ₩34,460 | ₩34,520 | -0.31% | 6.9만 |
|---|
| 2026.04.07 | ₩34,372 | ₩34,399 | ₩34,165 | ₩34,399 | +0.08% | 9.3만 |
|---|
| 2026.04.06 | ₩34,359 | ₩34,413 | ₩34,305 | ₩34,325 | -0.10% | 8만 |
|---|
| 2026.04.02 | ₩34,252 | ₩34,406 | ₩34,211 | ₩34,382 | +0.38% | 4.2만 |
|---|
| 2026.04.01 | ₩34,252 | ₩34,340 | ₩34,245 | ₩34,265 | +0.04% | 10.9만 |
|---|
| 2026.03.31 | ₩34,359 | ₩34,439 | ₩34,265 | ₩34,386 | +0.08% | 13.4만 |
|---|
| 2026.03.30 | ₩34,252 | ₩34,252 | ₩34,138 | ₩34,158 | -0.27% | 12만 |
|---|
| 2026.03.27 | ₩33,916 | ₩34,024 | ₩33,823 | ₩33,970 | +0.16% | 19.7만 |
|---|
| 2026.03.26 | ₩34,171 | ₩34,238 | ₩34,024 | ₩34,030 | -0.41% | 10.2만 |
|---|
| 2026.03.25 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,309 | -0.38% | 31.2만 |
|---|
| 2026.03.24 | ₩34,104 | ₩34,252 | ₩34,091 | ₩34,198 | +0.28% | 17.1만 |
|---|
| 2026.03.23 | ₩34,144 | ₩34,346 | ₩34,111 | ₩34,252 | +0.31% | 7.2만 |
|---|
| 2026.03.20 | ₩34,359 | ₩34,359 | ₩34,037 | ₩34,051 | -0.90% | 10.3만 |
|---|
| 2026.03.19 | ₩34,225 | ₩34,480 | ₩34,225 | ₩34,466 | +0.71% | 12.9만 |
|---|
| 2026.03.18 | ₩34,466 | ₩34,533 | ₩34,359 | ₩34,362 | -0.30% | 10.5만 |
|---|
| 2026.03.17 | ₩34,480 | ₩34,547 | ₩34,473 | ₩34,543 | +0.18% | 11.2만 |
|---|
| 2026.03.16 | ₩34,466 | ₩34,466 | ₩34,319 | ₩34,332 | -0.39% | 5.1만 |
|---|
| 2026.03.13 | ₩34,466 | ₩34,466 | ₩34,171 | ₩34,198 | -0.78% | 9.2만 |
|---|
| 2026.03.12 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,319 | -0.35% | 12.9만 |
|---|
| 2026.03.11 | ₩34,600 | ₩34,627 | ₩34,486 | ₩34,507 | -0.27% | 6만 |
|---|
| 2026.03.10 | ₩34,882 | ₩34,882 | ₩34,714 | ₩34,734 | -0.42% | 4.7만 |
|---|
| 2026.03.09 | ₩34,708 | ₩34,936 | ₩34,667 | ₩34,936 | +0.66% | 2.9만 |
|---|
| 2026.03.06 | ₩34,734 | ₩34,855 | ₩34,630 | ₩34,741 | +0.02% | 7.9만 |
|---|
| 2026.03.05 | ₩34,855 | ₩34,855 | ₩34,761 | ₩34,828 | -0.08% | 7.3만 |
|---|
| 2026.03.04 | ₩34,989 | ₩35,030 | ₩34,922 | ₩34,962 | -0.08% | 7.9만 |
|---|
| 2026.03.03 | ₩34,721 | ₩35,030 | ₩34,721 | ₩34,962 | +0.70% | 7.5만 |
|---|
| 2026.03.02 | ₩35,003 | ₩35,003 | ₩34,909 | ₩34,962 | -0.11% | 24.1만 |
|---|
| 2026.02.27 | ₩35,271 | ₩35,271 | ₩35,197 | ₩35,224 | -0.13% | 5.3만 |
|---|
| 2026.02.26 | ₩35,177 | ₩35,204 | ₩35,123 | ₩35,204 | +0.08% | 15.9만 |
|---|
| 2026.02.25 | ₩35,137 | ₩35,204 | ₩35,056 | ₩35,150 | +0.04% | 7.3만 |
|---|
| 2026.02.24 | ₩35,204 | ₩35,204 | ₩35,123 | ₩35,162 | -0.12% | 6.3만 |
|---|
| 2026.02.23 | ₩35,137 | ₩35,231 | ₩35,137 | ₩35,204 | +0.19% | 8.9만 |
|---|
| 2026.02.20 | ₩35,083 | ₩35,150 | ₩35,083 | ₩35,137 | +0.15% | 11.5만 |
|---|
| 2026.02.19 | ₩35,070 | ₩35,137 | ₩35,050 | ₩35,137 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩35,110 | ₩35,135 | ₩35,083 | ₩35,097 | -0.04% | 10.2만 |
|---|
| 2026.02.17 | ₩35,137 | ₩35,150 | ₩35,070 | ₩35,137 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩35,164 | ₩35,164 | ₩35,070 | ₩35,123 | -0.11% | 13.3만 |
|---|
| 2026.02.12 | ₩34,949 | ₩35,030 | ₩34,916 | ₩35,016 | +0.19% | 23.6만 |
|---|
| 2026.02.11 | ₩34,815 | ₩34,909 | ₩34,802 | ₩34,862 | +0.13% | 14.6만 |
|---|
| 2026.02.10 | ₩34,922 | ₩34,936 | ₩34,842 | ₩34,842 | -0.23% | 11.8만 |
|---|
| 2026.02.09 | ₩34,788 | ₩34,842 | ₩34,741 | ₩34,815 | +0.08% | 31.1만 |
|---|
| 2026.02.06 | ₩34,842 | ₩34,842 | ₩34,721 | ₩34,815 | -0.08% | 23.6만 |
|---|
| 2026.02.05 | ₩34,681 | ₩34,815 | ₩34,675 | ₩34,788 | +0.31% | 13.6만 |
|---|
| 2026.02.04 | ₩34,694 | ₩34,694 | ₩34,587 | ₩34,634 | -0.17% | 13.6만 |
|---|
| 2026.02.03 | ₩34,641 | ₩34,681 | ₩34,607 | ₩34,654 | +0.04% | 13.4만 |
|---|
| 2026.02.02 | ₩34,775 | ₩34,775 | ₩34,614 | ₩34,647 | -0.37% | 9.1만 |
|---|
| 2026.01.30 | ₩34,808 | ₩34,855 | ₩34,800 | ₩34,828 | +0.06% | 15.4만 |
|---|
| 2026.01.29 | ₩34,815 | ₩34,855 | ₩34,748 | ₩34,842 | +0.08% | 7.7만 |
|---|
| 2026.01.28 | ₩34,820 | ₩34,828 | ₩34,765 | ₩34,815 | -0.02% | 11.3만 |
|---|
| 2026.01.27 | ₩34,869 | ₩34,895 | ₩34,842 | ₩34,854 | -0.04% | 27.9만 |
|---|
| 2026.01.26 | ₩34,869 | ₩34,936 | ₩34,842 | ₩34,855 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩34,788 | ₩34,862 | ₩34,781 | ₩34,855 | +0.19% | 16.4만 |
|---|
| 2026.01.22 | ₩34,842 | ₩34,848 | ₩34,755 | ₩34,828 | -0.04% | 15.2만 |
|---|
| 2026.01.21 | ₩34,734 | ₩34,808 | ₩34,667 | ₩34,795 | +0.17% | 11.6만 |
|---|
| 2026.01.20 | ₩34,681 | ₩34,681 | ₩34,547 | ₩34,587 | -0.27% | 11.9만 |
|---|
| 2026.01.16 | ₩34,895 | ₩34,895 | ₩34,781 | ₩34,781 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩34,962 | ₩34,968 | ₩34,882 | ₩34,895 | -0.19% | 8.2만 |
|---|
| 2026.01.14 | ₩34,949 | ₩34,962 | ₩34,887 | ₩34,949 | 0.00% | 10만 |
|---|
| 2026.01.13 | ₩34,869 | ₩34,922 | ₩34,828 | ₩34,895 | +0.08% | 15.2만 |
|---|
| 2026.01.12 | ₩34,788 | ₩34,855 | ₩34,761 | ₩34,815 | +0.08% | 30.9만 |
|---|
| 2026.01.09 | ₩34,788 | ₩34,859 | ₩34,748 | ₩34,848 | +0.17% | 28.4만 |
|---|
| 2026.01.08 | ₩34,828 | ₩34,828 | ₩34,734 | ₩34,768 | -0.17% | 20.2만 |
|---|
| 2026.01.07 | ₩34,936 | ₩34,936 | ₩34,840 | ₩34,862 | -0.21% | 42.1만 |
|---|
| 2026.01.06 | ₩34,781 | ₩34,855 | ₩34,755 | ₩34,848 | +0.19% | 29.8만 |
|---|
| 2026.01.05 | ₩34,802 | ₩34,855 | ₩34,761 | ₩34,835 | +0.10% | 26.1만 |
|---|
| 2026.01.02 | ₩34,815 | ₩34,828 | ₩34,694 | ₩34,748 | -0.19% | 9.4만 |
|---|
| 2025.12.31 | ₩34,895 | ₩34,895 | ₩34,775 | ₩34,788 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩34,869 | ₩34,909 | ₩34,828 | ₩34,875 | +0.02% | 6.6만 |
|---|
| 2025.12.29 | ₩34,949 | ₩34,949 | ₩34,869 | ₩34,922 | -0.08% | 8.4만 |
|---|
| 2025.12.26 | ₩34,894 | ₩34,895 | ₩34,806 | ₩34,875 | -0.05% | 5.9만 |
|---|
| 2025.12.24 | ₩34,788 | ₩34,869 | ₩34,761 | ₩34,855 | +0.19% | 5.9만 |
|---|
| 2025.12.23 | ₩34,788 | ₩34,922 | ₩34,641 | ₩34,737 | -0.15% | 164.7만 |
|---|
| 2025.12.22 | ₩34,734 | ₩34,734 | ₩34,667 | ₩34,721 | -0.04% | 52.1만 |
|---|
| 2025.12.19 | ₩34,748 | ₩34,802 | ₩34,694 | ₩34,708 | -0.12% | 52.9만 |
|---|
| 2025.12.18 | ₩34,962 | ₩34,962 | ₩34,869 | ₩34,916 | -0.13% | 4.7만 |
|---|
| 2025.12.17 | ₩34,828 | ₩34,828 | ₩34,748 | ₩34,802 | -0.08% | 4.5만 |
|---|
| 2025.12.16 | ₩34,721 | ₩34,828 | ₩34,708 | ₩34,815 | +0.27% | 4.6만 |
|---|
| 2025.12.15 | ₩34,802 | ₩34,802 | ₩34,721 | ₩34,761 | -0.12% | 3.4만 |
|---|
| 2025.12.12 | ₩34,828 | ₩34,828 | ₩34,681 | ₩34,721 | -0.31% | 5.1만 |
|---|
| 2025.12.11 | ₩34,976 | ₩34,989 | ₩34,855 | ₩34,895 | -0.23% | 14.2만 |
|---|
| 2025.12.10 | ₩34,734 | ₩34,922 | ₩34,734 | ₩34,921 | +0.54% | 3.3만 |
|---|
| 2025.12.09 | ₩34,869 | ₩34,869 | ₩34,721 | ₩34,759 | -0.32% | 17.1만 |
|---|
| 2025.12.08 | ₩34,815 | ₩34,815 | ₩34,734 | ₩34,802 | -0.04% | 4.6만 |
|---|
| 2025.12.05 | ₩34,881 | ₩34,909 | ₩34,815 | ₩34,882 | +0.00% | 4.2만 |
|---|
| 2025.12.04 | ₩34,976 | ₩34,976 | ₩34,855 | ₩34,936 | -0.12% | 8.5만 |
|---|
| 2025.12.03 | ₩35,030 | ₩35,030 | ₩34,916 | ₩34,976 | -0.15% | 23.2만 |
|---|
| 2025.12.02 | ₩34,895 | ₩34,922 | ₩34,828 | ₩34,895 | 0.00% | 3.4만 |
|---|
| 2025.12.01 | ₩34,882 | ₩34,882 | ₩34,795 | ₩34,869 | -0.04% | 9.4만 |
|---|
| 2025.11.28 | ₩35,164 | ₩35,164 | ₩35,110 | ₩35,150 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩35,070 | ₩35,190 | ₩35,056 | ₩35,190 | +0.34% | 5만 |
|---|
| 2025.11.25 | ₩35,056 | ₩35,125 | ₩35,016 | ₩35,097 | +0.11% | 4.5만 |
|---|
| 2025.11.24 | ₩34,976 | ₩35,003 | ₩34,890 | ₩35,003 | +0.08% | 11.2만 |
|---|
| 2025.11.21 | ₩34,936 | ₩34,936 | ₩34,775 | ₩34,881 | -0.16% | 8.2만 |
|---|
| 2025.11.20 | ₩34,828 | ₩34,828 | ₩34,694 | ₩34,748 | -0.23% | 15.2만 |
|---|
| 2025.11.19 | ₩34,734 | ₩34,761 | ₩34,661 | ₩34,681 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩34,761 | ₩34,761 | ₩34,627 | ₩34,694 | -0.19% | 27.1만 |
|---|
| 2025.11.17 | ₩34,667 | ₩34,962 | ₩34,614 | ₩34,666 | -0.00% | 4.2만 |
|---|
| 2025.11.14 | ₩34,815 | ₩34,815 | ₩34,627 | ₩34,654 | -0.46% | 4.2만 |
|---|
| 2025.11.13 | ₩34,748 | ₩34,761 | ₩34,694 | ₩34,734 | -0.04% | 5.1만 |
|---|
| 2025.11.12 | ₩34,882 | ₩34,882 | ₩34,815 | ₩34,834 | -0.14% | 3.2만 |
|---|
| 2025.11.11 | ₩34,788 | ₩34,922 | ₩34,775 | ₩34,895 | +0.31% | 2.5만 |
|---|
| 2025.11.10 | ₩34,775 | ₩34,775 | ₩34,708 | ₩34,739 | -0.10% | 12.6만 |
|---|
| 2025.11.07 | ₩34,734 | ₩34,788 | ₩34,714 | ₩34,761 | +0.08% | 2.8만 |
|---|
| 2025.11.06 | ₩34,761 | ₩34,788 | ₩34,734 | ₩34,787 | +0.07% | 29.2만 |
|---|
| 2025.11.05 | ₩34,734 | ₩34,734 | ₩34,627 | ₩34,627 | -0.31% | 4.4만 |
|---|
| 2025.11.04 | ₩34,705 | ₩34,800 | ₩34,705 | ₩34,721 | +0.05% | 6만 |
|---|
| 2025.11.03 | ₩34,761 | ₩34,761 | ₩34,641 | ₩34,641 | -0.35% | 7.5만 |
|---|
| 2025.10.31 | ₩34,983 | ₩35,016 | ₩34,882 | ₩34,909 | -0.21% | 3.3만 |
|---|
| 2025.10.30 | ₩34,968 | ₩35,056 | ₩34,968 | ₩35,000 | +0.09% | 4.2만 |
|---|
| 2025.10.29 | ₩35,325 | ₩35,325 | ₩35,070 | ₩35,103 | -0.63% | 3.1만 |
|---|
| 2025.10.28 | ₩35,299 | ₩35,377 | ₩35,271 | ₩35,343 | +0.13% | 1.2만 |
|---|
| 2025.10.27 | ₩35,284 | ₩35,338 | ₩35,217 | ₩35,298 | +0.04% | 3.7만 |
|---|
| 2025.10.24 | ₩35,244 | ₩35,311 | ₩35,244 | ₩35,271 | +0.08% | 9.4천 |
|---|
| 2025.10.23 | ₩35,258 | ₩35,283 | ₩35,231 | ₩35,244 | -0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩35,244 | ₩35,271 | ₩35,177 | ₩35,271 | +0.08% | 14만 |
|---|
| 2025.10.21 | ₩35,325 | ₩35,325 | ₩35,258 | ₩35,271 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩35,174 | ₩35,258 | ₩35,150 | ₩35,251 | +0.22% | 3.2만 |
|---|
| 2025.10.17 | ₩35,123 | ₩35,164 | ₩35,097 | ₩35,146 | +0.06% | 4만 |
|---|
| 2025.10.16 | ₩35,063 | ₩35,229 | ₩35,051 | ₩35,227 | +0.47% | 10.1만 |
|---|
| 2025.10.15 | ₩35,137 | ₩35,177 | ₩35,056 | ₩35,110 | -0.08% | 2.5만 |
|---|
| 2025.10.14 | ₩34,936 | ₩35,110 | ₩34,922 | ₩35,083 | +0.42% | 2.6만 |
|---|
| 2025.10.13 | ₩34,936 | ₩35,001 | ₩34,917 | ₩34,989 | +0.15% | 1.4만 |
|---|
| 2025.10.10 | ₩34,936 | ₩34,936 | ₩34,848 | ₩34,869 | -0.19% | 1.6만 |
|---|