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 | ₩32,387 | ₩32,253 | ₩32,347 | +0.29% | 8.6만 |
| 2026.10.08 | ₩32,226 | ₩32,400 | ₩32,219 | ₩32,347 | +0.37% | 13.9만 |
| 2026.10.07 | ₩32,092 | ₩32,306 | ₩32,052 | ₩32,280 | +0.59% | 16.1만 |
| 2026.10.06 | ₩32,280 | ₩32,313 | ₩32,213 | ₩32,280 | 0.00% | 26.9만 |
| 2026.10.05 | ₩32,119 | ₩32,172 | ₩32,058 | ₩32,145 | +0.08% | 14.8만 |
| 2026.10.02 | ₩32,494 | ₩32,494 | ₩32,132 | ₩32,172 | -0.99% | 22.6만 |
| 2026.10.01 | ₩32,011 | ₩32,280 | ₩31,998 | ₩32,233 | +0.69% | 55.3만 |
| 2026.09.30 | ₩32,400 | ₩32,400 | ₩32,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,280 |
| -0.37% |
| 22.8만 |
| 2026.09.29 | ₩32,400 | ₩32,400 | ₩32,239 | ₩32,347 | -0.17% | 13.6만 |
|---|
| 2026.09.28 | ₩32,380 | ₩32,407 | ₩32,266 | ₩32,347 | -0.10% | 6.7만 |
|---|
| 2026.09.25 | ₩32,534 | ₩32,561 | ₩32,414 | ₩32,561 | +0.08% | 9.4만 |
|---|
| 2026.09.24 | ₩32,776 | ₩32,776 | ₩32,508 | ₩32,528 | -0.76% | 23.5만 |
|---|
| 2026.09.23 | ₩33,057 | ₩33,057 | ₩32,655 | ₩32,736 | -0.97% | 7만 |
|---|
| 2026.09.22 | ₩33,111 | ₩33,111 | ₩33,024 | ₩33,111 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩33,124 | ₩33,124 | ₩33,031 | ₩33,084 | -0.12% | 8.3만 |
|---|
| 2026.09.18 | ₩32,977 | ₩32,977 | ₩32,937 | ₩32,977 | 0.00% | 8.3만 |
|---|
| 2026.09.17 | ₩33,111 | ₩33,111 | ₩33,037 | ₩33,111 | 0.00% | 7.7만 |
|---|
| 2026.09.16 | ₩32,990 | ₩33,071 | ₩32,896 | ₩32,917 | -0.22% | 4만 |
|---|
| 2026.09.15 | ₩32,896 | ₩32,896 | ₩32,843 | ₩32,876 | -0.06% | 12.7만 |
|---|
| 2026.09.14 | ₩32,884 | ₩33,004 | ₩32,836 | ₩32,896 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩33,044 | ₩33,071 | ₩32,896 | ₩32,896 | -0.45% | 28.1만 |
|---|
| 2026.09.10 | ₩33,111 | ₩33,111 | ₩32,950 | ₩32,977 | -0.41% | 9.1만 |
|---|
| 2026.09.09 | ₩33,312 | ₩33,312 | ₩33,205 | ₩33,245 | -0.20% | 21.4만 |
|---|
| 2026.09.08 | ₩33,352 | ₩33,352 | ₩33,273 | ₩33,312 | -0.12% | 11.8만 |
|---|
| 2026.09.04 | ₩33,352 | ₩33,386 | ₩33,320 | ₩33,326 | -0.08% | 6.3만 |
|---|
| 2026.09.03 | ₩33,393 | ₩33,419 | ₩33,338 | ₩33,339 | -0.16% | 9.4만 |
|---|
| 2026.09.02 | ₩33,285 | ₩33,312 | ₩33,265 | ₩33,299 | +0.04% | 7.9만 |
|---|
| 2026.09.01 | ₩33,379 | ₩33,393 | ₩33,265 | ₩33,285 | -0.28% | 11.2만 |
|---|
| 2026.08.31 | ₩33,540 | ₩33,567 | ₩33,520 | ₩33,567 | +0.08% | 5.4만 |
|---|
| 2026.08.28 | ₩33,701 | ₩33,741 | ₩33,594 | ₩33,607 | -0.28% | 5.7만 |
|---|
| 2026.08.27 | ₩33,714 | ₩33,755 | ₩33,701 | ₩33,728 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩33,714 | ₩33,741 | ₩33,688 | ₩33,741 | +0.08% | 5.5만 |
|---|
| 2026.08.25 | ₩33,674 | ₩33,782 | ₩33,674 | ₩33,775 | +0.30% | 5.5만 |
|---|
| 2026.08.24 | ₩33,543 | ₩33,609 | ₩33,543 | ₩33,594 | +0.15% | 4.2만 |
|---|
| 2026.08.21 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,527 | -0.08% | 95만 |
|---|
| 2026.08.20 | ₩33,567 | ₩33,614 | ₩33,520 | ₩33,554 | -0.04% | 9.6만 |
|---|
| 2026.08.19 | ₩33,681 | ₩33,708 | ₩33,614 | ₩33,708 | +0.08% | 8.1만 |
|---|
| 2026.08.18 | ₩33,446 | ₩33,540 | ₩33,440 | ₩33,540 | +0.28% | 6.3만 |
|---|
| 2026.08.17 | ₩33,540 | ₩33,580 | ₩33,473 | ₩33,500 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩33,681 | ₩33,714 | ₩33,594 | ₩33,621 | -0.18% | 7만 |
|---|
| 2026.08.13 | ₩33,741 | ₩33,820 | ₩33,714 | ₩33,741 | 0.00% | 22.5만 |
|---|
| 2026.08.12 | ₩33,701 | ₩33,701 | ₩33,594 | ₩33,607 | -0.28% | 19.6만 |
|---|
| 2026.08.11 | ₩33,634 | ₩33,647 | ₩33,554 | ₩33,567 | -0.20% | 10.2만 |
|---|
| 2026.08.10 | ₩33,647 | ₩33,661 | ₩33,554 | ₩33,567 | -0.24% | 12.1만 |
|---|
| 2026.08.07 | ₩33,782 | ₩33,782 | ₩33,694 | ₩33,728 | -0.16% | 24.8만 |
|---|
| 2026.08.06 | ₩33,701 | ₩33,714 | ₩33,621 | ₩33,674 | -0.08% | 13.7만 |
|---|
| 2026.08.05 | ₩33,768 | ₩33,807 | ₩33,731 | ₩33,795 | +0.08% | 16.8만 |
|---|
| 2026.08.04 | ₩33,714 | ₩33,782 | ₩33,647 | ₩33,782 | +0.20% | 6.4만 |
|---|
| 2026.08.03 | ₩33,554 | ₩33,621 | ₩33,540 | ₩33,580 | +0.08% | 6.6만 |
|---|
| 2026.07.31 | ₩33,580 | ₩33,655 | ₩33,554 | ₩33,647 | +0.20% | 4.8만 |
|---|
| 2026.07.30 | ₩33,688 | ₩33,725 | ₩33,661 | ₩33,688 | 0.00% | 23.6만 |
|---|
| 2026.07.29 | ₩33,714 | ₩33,782 | ₩33,621 | ₩33,621 | -0.28% | 14.7만 |
|---|
| 2026.07.28 | ₩33,714 | ₩33,818 | ₩33,708 | ₩33,782 | +0.20% | 6만 |
|---|
| 2026.07.27 | ₩33,681 | ₩33,714 | ₩33,674 | ₩33,701 | +0.06% | 7.4만 |
|---|
| 2026.07.24 | ₩33,647 | ₩33,674 | ₩33,607 | ₩33,621 | -0.08% | 4.6만 |
|---|
| 2026.07.23 | ₩33,621 | ₩33,621 | ₩33,567 | ₩33,594 | -0.08% | 7.2만 |
|---|
| 2026.07.22 | ₩33,835 | ₩33,835 | ₩33,728 | ₩33,741 | -0.28% | 7.3만 |
|---|
| 2026.07.21 | ₩33,768 | ₩33,822 | ₩33,768 | ₩33,795 | +0.08% | 19.9만 |
|---|
| 2026.07.20 | ₩34,023 | ₩34,023 | ₩33,855 | ₩33,889 | -0.39% | 4.8만 |
|---|
| 2026.07.17 | ₩34,050 | ₩34,050 | ₩33,977 | ₩33,996 | -0.16% | 4.7만 |
|---|
| 2026.07.16 | ₩33,969 | ₩33,983 | ₩33,916 | ₩33,983 | +0.04% | 4.1만 |
|---|
| 2026.07.15 | ₩33,902 | ₩34,010 | ₩33,902 | ₩33,996 | +0.28% | 4.4만 |
|---|
| 2026.07.14 | ₩33,862 | ₩33,921 | ₩33,835 | ₩33,875 | +0.04% | 4.1만 |
|---|
| 2026.07.13 | ₩33,902 | ₩33,902 | ₩33,768 | ₩33,795 | -0.32% | 5.9만 |
|---|
| 2026.07.10 | ₩33,969 | ₩33,969 | ₩33,916 | ₩33,942 | -0.08% | 7.7만 |
|---|
| 2026.07.09 | ₩34,010 | ₩34,063 | ₩33,981 | ₩34,023 | +0.04% | 9.9만 |
|---|
| 2026.07.08 | ₩33,942 | ₩33,983 | ₩33,875 | ₩33,983 | +0.12% | 25.3만 |
|---|
| 2026.07.07 | ₩34,157 | ₩34,157 | ₩33,983 | ₩34,023 | -0.39% | 8.7만 |
|---|
| 2026.07.06 | ₩34,251 | ₩34,251 | ₩34,157 | ₩34,238 | -0.04% | 7만 |
|---|
| 2026.07.02 | ₩34,157 | ₩34,238 | ₩34,157 | ₩34,238 | +0.24% | 8만 |
|---|
| 2026.07.01 | ₩34,157 | ₩34,197 | ₩34,090 | ₩34,157 | 0.00% | 7만 |
|---|
| 2026.06.30 | ₩34,492 | ₩34,492 | ₩34,331 | ₩34,345 | -0.43% | 6.1만 |
|---|
| 2026.06.29 | ₩34,452 | ₩34,506 | ₩34,427 | ₩34,506 | +0.16% | 3.8만 |
|---|
| 2026.06.26 | ₩34,305 | ₩34,466 | ₩34,305 | ₩34,452 | +0.43% | 8.4만 |
|---|
| 2026.06.25 | ₩34,421 | ₩34,452 | ₩34,372 | ₩34,412 | -0.03% | 4.5만 |
|---|
| 2026.06.24 | ₩34,398 | ₩34,412 | ₩34,345 | ₩34,372 | -0.08% | 4.3만 |
|---|
| 2026.06.23 | ₩34,251 | ₩34,258 | ₩34,197 | ₩34,211 | -0.12% | 5.6만 |
|---|
| 2026.06.22 | ₩34,197 | ₩34,197 | ₩34,117 | ₩34,184 | -0.04% | 6.4만 |
|---|
| 2026.06.18 | ₩34,385 | ₩34,385 | ₩34,238 | ₩34,264 | -0.35% | 8.2만 |
|---|
| 2026.06.17 | ₩34,291 | ₩34,358 | ₩34,157 | ₩34,197 | -0.27% | 11.8만 |
|---|
| 2026.06.16 | ₩34,291 | ₩34,358 | ₩34,278 | ₩34,318 | +0.08% | 10.7만 |
|---|
| 2026.06.15 | ₩34,385 | ₩34,385 | ₩34,264 | ₩34,278 | -0.31% | 11.6만 |
|---|
| 2026.06.12 | ₩34,211 | ₩34,264 | ₩34,170 | ₩34,251 | +0.12% | 15.2만 |
|---|
| 2026.06.11 | ₩34,090 | ₩34,305 | ₩34,050 | ₩34,291 | +0.59% | 5.1만 |
|---|
| 2026.06.10 | ₩34,103 | ₩34,103 | ₩33,997 | ₩34,036 | -0.20% | 5.8만 |
|---|
| 2026.06.09 | ₩34,063 | ₩34,094 | ₩34,003 | ₩34,090 | +0.08% | 4.7만 |
|---|
| 2026.06.08 | ₩34,077 | ₩34,103 | ₩33,996 | ₩33,996 | -0.24% | 4.5만 |
|---|
| 2026.06.05 | ₩34,090 | ₩34,090 | ₩34,010 | ₩34,016 | -0.22% | 3.5만 |
|---|
| 2026.06.04 | ₩34,264 | ₩34,278 | ₩34,157 | ₩34,238 | -0.08% | 8.1만 |
|---|
| 2026.06.03 | ₩34,144 | ₩34,197 | ₩34,130 | ₩34,170 | +0.08% | 5.3만 |
|---|
| 2026.06.02 | ₩34,251 | ₩34,305 | ₩34,238 | ₩34,264 | +0.04% | 10.6만 |
|---|
| 2026.06.01 | ₩34,398 | ₩34,398 | ₩34,130 | ₩34,227 | -0.50% | 11.2만 |
|---|
| 2026.05.29 | ₩34,439 | ₩34,491 | ₩34,406 | ₩34,424 | -0.04% | 6.2만 |
|---|
| 2026.05.28 | ₩34,331 | ₩34,412 | ₩34,251 | ₩34,398 | +0.20% | 12.6만 |
|---|
| 2026.05.27 | ₩34,331 | ₩34,345 | ₩34,278 | ₩34,311 | -0.06% | 6만 |
|---|
| 2026.05.26 | ₩34,284 | ₩34,305 | ₩34,224 | ₩34,271 | -0.04% | 4.8만 |
|---|
| 2026.05.22 | ₩34,224 | ₩34,224 | ₩34,050 | ₩34,130 | -0.27% | 4.7만 |
|---|
| 2026.05.21 | ₩33,942 | ₩34,090 | ₩33,889 | ₩34,090 | +0.43% | 6.1만 |
|---|
| 2026.05.20 | ₩33,835 | ₩34,063 | ₩33,782 | ₩34,036 | +0.59% | 5.8만 |
|---|
| 2026.05.19 | ₩33,808 | ₩33,849 | ₩33,728 | ₩33,795 | -0.04% | 6.7만 |
|---|
| 2026.05.18 | ₩33,996 | ₩34,058 | ₩33,909 | ₩33,956 | -0.12% | 16.9만 |
|---|
| 2026.05.15 | ₩34,023 | ₩34,050 | ₩33,983 | ₩33,996 | -0.08% | 5.1만 |
|---|
| 2026.05.14 | ₩34,358 | ₩34,358 | ₩34,244 | ₩34,251 | -0.31% | 6.2만 |
|---|
| 2026.05.13 | ₩34,278 | ₩34,278 | ₩34,177 | ₩34,278 | 0.00% | 17.6만 |
|---|
| 2026.05.12 | ₩34,264 | ₩34,264 | ₩34,204 | ₩34,244 | -0.06% | 3.4만 |
|---|
| 2026.05.11 | ₩34,345 | ₩34,412 | ₩34,338 | ₩34,358 | +0.04% | 6.4만 |
|---|
| 2026.05.08 | ₩34,439 | ₩34,439 | ₩34,398 | ₩34,439 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩34,546 | ₩34,546 | ₩34,298 | ₩34,305 | -0.70% | 7.2만 |
|---|
| 2026.05.06 | ₩34,479 | ₩34,479 | ₩34,398 | ₩34,439 | -0.12% | 6.8만 |
|---|
| 2026.05.05 | ₩34,251 | ₩34,318 | ₩34,224 | ₩34,264 | +0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩34,224 | ₩34,238 | ₩34,090 | ₩34,184 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩34,264 | ₩34,392 | ₩34,238 | ₩34,291 | +0.08% | 7.6만 |
|---|
| 2026.04.30 | ₩34,345 | ₩34,425 | ₩34,325 | ₩34,385 | +0.12% | 7만 |
|---|
| 2026.04.29 | ₩34,412 | ₩34,425 | ₩34,264 | ₩34,331 | -0.23% | 5.7만 |
|---|
| 2026.04.28 | ₩34,492 | ₩34,492 | ₩34,385 | ₩34,479 | -0.04% | 5.3만 |
|---|
| 2026.04.27 | ₩34,613 | ₩34,613 | ₩34,466 | ₩34,486 | -0.37% | 9.7만 |
|---|
| 2026.04.24 | ₩34,519 | ₩34,640 | ₩34,499 | ₩34,586 | +0.19% | 12.7만 |
|---|
| 2026.04.23 | ₩34,640 | ₩34,660 | ₩34,479 | ₩34,559 | -0.23% | 5.3만 |
|---|
| 2026.04.22 | ₩34,693 | ₩34,707 | ₩34,626 | ₩34,640 | -0.15% | 3.4만 |
|---|
| 2026.04.21 | ₩34,667 | ₩34,693 | ₩34,566 | ₩34,579 | -0.25% | 6.7만 |
|---|
| 2026.04.20 | ₩34,707 | ₩34,734 | ₩34,667 | ₩34,734 | +0.08% | 7.9만 |
|---|
| 2026.04.17 | ₩34,761 | ₩34,774 | ₩34,693 | ₩34,693 | -0.19% | 4.8만 |
|---|
| 2026.04.16 | ₩34,707 | ₩34,707 | ₩34,533 | ₩34,546 | -0.46% | 6.2만 |
|---|
| 2026.04.15 | ₩34,640 | ₩34,673 | ₩34,600 | ₩34,653 | +0.04% | 6.6만 |
|---|
| 2026.04.14 | ₩34,519 | ₩34,693 | ₩34,519 | ₩34,680 | +0.47% | 5.1만 |
|---|
| 2026.04.13 | ₩34,419 | ₩34,579 | ₩34,412 | ₩34,559 | +0.41% | 5.3만 |
|---|
| 2026.04.10 | ₩34,466 | ₩34,533 | ₩34,439 | ₩34,445 | -0.06% | 7.4만 |
|---|
| 2026.04.09 | ₩34,492 | ₩34,593 | ₩34,412 | ₩34,519 | +0.08% | 20.2만 |
|---|
| 2026.04.08 | ₩34,626 | ₩34,626 | ₩34,459 | ₩34,519 | -0.31% | 6.9만 |
|---|
| 2026.04.07 | ₩34,372 | ₩34,398 | ₩34,164 | ₩34,398 | +0.08% | 9.3만 |
|---|
| 2026.04.06 | ₩34,358 | ₩34,412 | ₩34,305 | ₩34,325 | -0.10% | 8만 |
|---|
| 2026.04.02 | ₩34,251 | ₩34,405 | ₩34,211 | ₩34,381 | +0.38% | 4.2만 |
|---|
| 2026.04.01 | ₩34,251 | ₩34,339 | ₩34,244 | ₩34,264 | +0.04% | 10.9만 |
|---|
| 2026.03.31 | ₩34,358 | ₩34,439 | ₩34,264 | ₩34,385 | +0.08% | 13.4만 |
|---|
| 2026.03.30 | ₩34,251 | ₩34,251 | ₩34,137 | ₩34,157 | -0.27% | 12만 |
|---|
| 2026.03.27 | ₩33,916 | ₩34,023 | ₩33,822 | ₩33,969 | +0.16% | 19.7만 |
|---|
| 2026.03.26 | ₩34,170 | ₩34,238 | ₩34,023 | ₩34,030 | -0.41% | 10.2만 |
|---|
| 2026.03.25 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,309 | -0.38% | 31.2만 |
|---|
| 2026.03.24 | ₩34,103 | ₩34,251 | ₩34,090 | ₩34,197 | +0.28% | 17.1만 |
|---|
| 2026.03.23 | ₩34,144 | ₩34,345 | ₩34,110 | ₩34,251 | +0.31% | 7.2만 |
|---|
| 2026.03.20 | ₩34,358 | ₩34,358 | ₩34,036 | ₩34,050 | -0.90% | 10.3만 |
|---|
| 2026.03.19 | ₩34,224 | ₩34,479 | ₩34,224 | ₩34,466 | +0.71% | 12.9만 |
|---|
| 2026.03.18 | ₩34,466 | ₩34,533 | ₩34,358 | ₩34,361 | -0.30% | 10.5만 |
|---|
| 2026.03.17 | ₩34,479 | ₩34,546 | ₩34,472 | ₩34,542 | +0.18% | 11.2만 |
|---|
| 2026.03.16 | ₩34,466 | ₩34,466 | ₩34,318 | ₩34,331 | -0.39% | 5.1만 |
|---|
| 2026.03.13 | ₩34,466 | ₩34,466 | ₩34,170 | ₩34,197 | -0.78% | 9.2만 |
|---|
| 2026.03.12 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,318 | -0.35% | 12.9만 |
|---|
| 2026.03.11 | ₩34,600 | ₩34,626 | ₩34,486 | ₩34,506 | -0.27% | 6만 |
|---|
| 2026.03.10 | ₩34,881 | ₩34,881 | ₩34,714 | ₩34,734 | -0.42% | 4.7만 |
|---|
| 2026.03.09 | ₩34,707 | ₩34,935 | ₩34,667 | ₩34,935 | +0.66% | 2.9만 |
|---|
| 2026.03.06 | ₩34,734 | ₩34,854 | ₩34,629 | ₩34,740 | +0.02% | 7.9만 |
|---|
| 2026.03.05 | ₩34,854 | ₩34,854 | ₩34,761 | ₩34,828 | -0.08% | 7.3만 |
|---|
| 2026.03.04 | ₩34,989 | ₩35,029 | ₩34,921 | ₩34,962 | -0.08% | 7.9만 |
|---|
| 2026.03.03 | ₩34,720 | ₩35,029 | ₩34,720 | ₩34,962 | +0.70% | 7.5만 |
|---|
| 2026.03.02 | ₩35,002 | ₩35,002 | ₩34,908 | ₩34,962 | -0.11% | 24.1만 |
|---|
| 2026.02.27 | ₩35,270 | ₩35,270 | ₩35,196 | ₩35,223 | -0.13% | 5.3만 |
|---|
| 2026.02.26 | ₩35,176 | ₩35,203 | ₩35,123 | ₩35,203 | +0.08% | 15.9만 |
|---|
| 2026.02.25 | ₩35,136 | ₩35,203 | ₩35,056 | ₩35,149 | +0.04% | 7.3만 |
|---|
| 2026.02.24 | ₩35,203 | ₩35,203 | ₩35,123 | ₩35,162 | -0.12% | 6.3만 |
|---|
| 2026.02.23 | ₩35,136 | ₩35,230 | ₩35,136 | ₩35,203 | +0.19% | 8.9만 |
|---|
| 2026.02.20 | ₩35,082 | ₩35,149 | ₩35,082 | ₩35,136 | +0.15% | 11.5만 |
|---|
| 2026.02.19 | ₩35,069 | ₩35,136 | ₩35,049 | ₩35,136 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩35,109 | ₩35,135 | ₩35,082 | ₩35,096 | -0.04% | 10.2만 |
|---|
| 2026.02.17 | ₩35,136 | ₩35,149 | ₩35,069 | ₩35,136 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩35,163 | ₩35,163 | ₩35,069 | ₩35,123 | -0.11% | 13.3만 |
|---|
| 2026.02.12 | ₩34,948 | ₩35,029 | ₩34,915 | ₩35,015 | +0.19% | 23.6만 |
|---|
| 2026.02.11 | ₩34,814 | ₩34,908 | ₩34,801 | ₩34,861 | +0.13% | 14.6만 |
|---|
| 2026.02.10 | ₩34,921 | ₩34,935 | ₩34,841 | ₩34,841 | -0.23% | 11.8만 |
|---|
| 2026.02.09 | ₩34,787 | ₩34,841 | ₩34,740 | ₩34,814 | +0.08% | 31.1만 |
|---|
| 2026.02.06 | ₩34,841 | ₩34,841 | ₩34,720 | ₩34,814 | -0.08% | 23.6만 |
|---|
| 2026.02.05 | ₩34,680 | ₩34,814 | ₩34,675 | ₩34,787 | +0.31% | 13.6만 |
|---|
| 2026.02.04 | ₩34,693 | ₩34,693 | ₩34,586 | ₩34,633 | -0.17% | 13.6만 |
|---|
| 2026.02.03 | ₩34,640 | ₩34,680 | ₩34,606 | ₩34,653 | +0.04% | 13.4만 |
|---|
| 2026.02.02 | ₩34,774 | ₩34,774 | ₩34,613 | ₩34,647 | -0.37% | 9.1만 |
|---|
| 2026.01.30 | ₩34,807 | ₩34,854 | ₩34,799 | ₩34,828 | +0.06% | 15.4만 |
|---|
| 2026.01.29 | ₩34,814 | ₩34,854 | ₩34,747 | ₩34,841 | +0.08% | 7.7만 |
|---|
| 2026.01.28 | ₩34,820 | ₩34,828 | ₩34,765 | ₩34,814 | -0.02% | 11.3만 |
|---|
| 2026.01.27 | ₩34,868 | ₩34,895 | ₩34,841 | ₩34,853 | -0.04% | 27.9만 |
|---|
| 2026.01.26 | ₩34,868 | ₩34,935 | ₩34,841 | ₩34,854 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩34,787 | ₩34,861 | ₩34,781 | ₩34,854 | +0.19% | 16.4만 |
|---|
| 2026.01.22 | ₩34,841 | ₩34,848 | ₩34,754 | ₩34,828 | -0.04% | 15.2만 |
|---|
| 2026.01.21 | ₩34,734 | ₩34,807 | ₩34,667 | ₩34,794 | +0.17% | 11.6만 |
|---|
| 2026.01.20 | ₩34,680 | ₩34,680 | ₩34,546 | ₩34,586 | -0.27% | 11.9만 |
|---|
| 2026.01.16 | ₩34,895 | ₩34,895 | ₩34,781 | ₩34,781 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩34,962 | ₩34,967 | ₩34,881 | ₩34,895 | -0.19% | 8.2만 |
|---|
| 2026.01.14 | ₩34,948 | ₩34,962 | ₩34,887 | ₩34,948 | 0.00% | 10만 |
|---|
| 2026.01.13 | ₩34,868 | ₩34,921 | ₩34,828 | ₩34,895 | +0.08% | 15.2만 |
|---|
| 2026.01.12 | ₩34,787 | ₩34,854 | ₩34,761 | ₩34,814 | +0.08% | 30.9만 |
|---|
| 2026.01.09 | ₩34,787 | ₩34,858 | ₩34,747 | ₩34,848 | +0.17% | 28.4만 |
|---|
| 2026.01.08 | ₩34,828 | ₩34,828 | ₩34,734 | ₩34,767 | -0.17% | 20.2만 |
|---|
| 2026.01.07 | ₩34,935 | ₩34,935 | ₩34,840 | ₩34,861 | -0.21% | 42.1만 |
|---|
| 2026.01.06 | ₩34,781 | ₩34,854 | ₩34,754 | ₩34,848 | +0.19% | 29.8만 |
|---|
| 2026.01.05 | ₩34,801 | ₩34,854 | ₩34,761 | ₩34,834 | +0.10% | 26.1만 |
|---|
| 2026.01.02 | ₩34,814 | ₩34,828 | ₩34,693 | ₩34,747 | -0.19% | 9.4만 |
|---|
| 2025.12.31 | ₩34,895 | ₩34,895 | ₩34,774 | ₩34,787 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩34,868 | ₩34,908 | ₩34,828 | ₩34,875 | +0.02% | 6.6만 |
|---|
| 2025.12.29 | ₩34,948 | ₩34,948 | ₩34,868 | ₩34,921 | -0.08% | 8.4만 |
|---|
| 2025.12.26 | ₩34,893 | ₩34,895 | ₩34,805 | ₩34,875 | -0.05% | 5.9만 |
|---|
| 2025.12.24 | ₩34,787 | ₩34,868 | ₩34,761 | ₩34,854 | +0.19% | 5.9만 |
|---|
| 2025.12.23 | ₩34,787 | ₩34,921 | ₩34,640 | ₩34,736 | -0.15% | 164.7만 |
|---|
| 2025.12.22 | ₩34,734 | ₩34,734 | ₩34,667 | ₩34,720 | -0.04% | 52.1만 |
|---|
| 2025.12.19 | ₩34,747 | ₩34,801 | ₩34,693 | ₩34,707 | -0.12% | 52.9만 |
|---|
| 2025.12.18 | ₩34,962 | ₩34,962 | ₩34,868 | ₩34,915 | -0.13% | 4.7만 |
|---|
| 2025.12.17 | ₩34,828 | ₩34,828 | ₩34,747 | ₩34,801 | -0.08% | 4.5만 |
|---|
| 2025.12.16 | ₩34,720 | ₩34,828 | ₩34,707 | ₩34,814 | +0.27% | 4.6만 |
|---|
| 2025.12.15 | ₩34,801 | ₩34,801 | ₩34,720 | ₩34,761 | -0.12% | 3.4만 |
|---|
| 2025.12.12 | ₩34,828 | ₩34,828 | ₩34,680 | ₩34,720 | -0.31% | 5.1만 |
|---|
| 2025.12.11 | ₩34,975 | ₩34,989 | ₩34,854 | ₩34,895 | -0.23% | 14.2만 |
|---|
| 2025.12.10 | ₩34,734 | ₩34,921 | ₩34,734 | ₩34,920 | +0.54% | 3.3만 |
|---|
| 2025.12.09 | ₩34,868 | ₩34,868 | ₩34,720 | ₩34,758 | -0.32% | 17.1만 |
|---|
| 2025.12.08 | ₩34,814 | ₩34,814 | ₩34,734 | ₩34,801 | -0.04% | 4.6만 |
|---|
| 2025.12.05 | ₩34,880 | ₩34,908 | ₩34,814 | ₩34,881 | +0.00% | 4.2만 |
|---|
| 2025.12.04 | ₩34,975 | ₩34,975 | ₩34,854 | ₩34,935 | -0.12% | 8.5만 |
|---|
| 2025.12.03 | ₩35,029 | ₩35,029 | ₩34,915 | ₩34,975 | -0.15% | 23.2만 |
|---|
| 2025.12.02 | ₩34,895 | ₩34,921 | ₩34,828 | ₩34,895 | 0.00% | 3.4만 |
|---|
| 2025.12.01 | ₩34,881 | ₩34,881 | ₩34,794 | ₩34,868 | -0.04% | 9.4만 |
|---|
| 2025.11.28 | ₩35,163 | ₩35,163 | ₩35,109 | ₩35,149 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩35,069 | ₩35,190 | ₩35,056 | ₩35,190 | +0.34% | 5만 |
|---|
| 2025.11.25 | ₩35,056 | ₩35,124 | ₩35,015 | ₩35,096 | +0.11% | 4.5만 |
|---|
| 2025.11.24 | ₩34,975 | ₩35,002 | ₩34,889 | ₩35,002 | +0.08% | 11.2만 |
|---|
| 2025.11.21 | ₩34,935 | ₩34,935 | ₩34,774 | ₩34,880 | -0.16% | 8.2만 |
|---|
| 2025.11.20 | ₩34,828 | ₩34,828 | ₩34,693 | ₩34,747 | -0.23% | 15.2만 |
|---|
| 2025.11.19 | ₩34,734 | ₩34,761 | ₩34,660 | ₩34,680 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩34,761 | ₩34,761 | ₩34,626 | ₩34,693 | -0.19% | 27.1만 |
|---|
| 2025.11.17 | ₩34,667 | ₩34,962 | ₩34,613 | ₩34,665 | -0.00% | 4.2만 |
|---|
| 2025.11.14 | ₩34,814 | ₩34,814 | ₩34,626 | ₩34,653 | -0.46% | 4.2만 |
|---|
| 2025.11.13 | ₩34,747 | ₩34,761 | ₩34,693 | ₩34,734 | -0.04% | 5.1만 |
|---|
| 2025.11.12 | ₩34,881 | ₩34,881 | ₩34,814 | ₩34,833 | -0.14% | 3.2만 |
|---|
| 2025.11.11 | ₩34,787 | ₩34,921 | ₩34,774 | ₩34,895 | +0.31% | 2.5만 |
|---|
| 2025.11.10 | ₩34,774 | ₩34,774 | ₩34,707 | ₩34,738 | -0.10% | 12.6만 |
|---|
| 2025.11.07 | ₩34,734 | ₩34,787 | ₩34,714 | ₩34,761 | +0.08% | 2.8만 |
|---|
| 2025.11.06 | ₩34,761 | ₩34,787 | ₩34,734 | ₩34,786 | +0.07% | 29.2만 |
|---|
| 2025.11.05 | ₩34,734 | ₩34,734 | ₩34,626 | ₩34,626 | -0.31% | 4.4만 |
|---|
| 2025.11.04 | ₩34,704 | ₩34,799 | ₩34,704 | ₩34,720 | +0.05% | 6만 |
|---|
| 2025.11.03 | ₩34,761 | ₩34,761 | ₩34,640 | ₩34,640 | -0.35% | 7.5만 |
|---|
| 2025.10.31 | ₩34,982 | ₩35,015 | ₩34,881 | ₩34,908 | -0.21% | 3.3만 |
|---|
| 2025.10.30 | ₩34,967 | ₩35,056 | ₩34,967 | ₩34,999 | +0.09% | 4.2만 |
|---|
| 2025.10.29 | ₩35,324 | ₩35,324 | ₩35,069 | ₩35,103 | -0.63% | 3.1만 |
|---|
| 2025.10.28 | ₩35,298 | ₩35,376 | ₩35,270 | ₩35,343 | +0.13% | 1.2만 |
|---|
| 2025.10.27 | ₩35,284 | ₩35,337 | ₩35,216 | ₩35,297 | +0.04% | 3.7만 |
|---|
| 2025.10.24 | ₩35,243 | ₩35,310 | ₩35,243 | ₩35,270 | +0.08% | 9.4천 |
|---|
| 2025.10.23 | ₩35,257 | ₩35,282 | ₩35,230 | ₩35,243 | -0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩35,243 | ₩35,270 | ₩35,176 | ₩35,270 | +0.08% | 14만 |
|---|
| 2025.10.21 | ₩35,324 | ₩35,324 | ₩35,257 | ₩35,270 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩35,174 | ₩35,257 | ₩35,149 | ₩35,250 | +0.22% | 3.2만 |
|---|
| 2025.10.17 | ₩35,123 | ₩35,163 | ₩35,096 | ₩35,145 | +0.06% | 4만 |
|---|
| 2025.10.16 | ₩35,062 | ₩35,229 | ₩35,050 | ₩35,226 | +0.47% | 10.1만 |
|---|
| 2025.10.15 | ₩35,136 | ₩35,176 | ₩35,056 | ₩35,109 | -0.08% | 2.5만 |
|---|
| 2025.10.14 | ₩34,935 | ₩35,109 | ₩34,921 | ₩35,082 | +0.42% | 2.6만 |
|---|
| 2025.10.13 | ₩34,935 | ₩35,001 | ₩34,916 | ₩34,989 | +0.15% | 1.4만 |
|---|
| 2025.10.10 | ₩34,935 | ₩34,935 | ₩34,848 | ₩34,868 | -0.19% | 1.6만 |
|---|