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 | ₩32,254 | ₩32,389 | ₩32,254 | ₩32,348 | +0.29% | 8.6만 |
| 2026.10.08 | ₩32,228 | ₩32,402 | ₩32,221 | ₩32,348 | +0.37% | 13.9만 |
| 2026.10.07 | ₩32,093 | ₩32,308 | ₩32,053 | ₩32,281 | +0.59% | 16.1만 |
| 2026.10.06 | ₩32,281 | ₩32,315 | ₩32,214 | ₩32,281 | 0.00% | 26.9만 |
| 2026.10.05 | ₩32,120 | ₩32,174 | ₩32,060 | ₩32,147 | +0.08% | 14.8만 |
| 2026.10.02 | ₩32,496 | ₩32,496 | ₩32,134 | ₩32,174 | -0.99% | 22.6만 |
| 2026.10.01 | ₩32,013 | ₩32,281 | ₩32,000 | ₩32,234 | +0.69% | 55.3만 |
| 2026.09.30 | ₩32,402 | ₩32,402 | ₩32,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,281 |
| -0.37% |
| 22.8만 |
| 2026.09.29 | ₩32,402 | ₩32,402 | ₩32,241 | ₩32,348 | -0.17% | 13.6만 |
|---|
| 2026.09.28 | ₩32,382 | ₩32,409 | ₩32,268 | ₩32,348 | -0.10% | 6.7만 |
|---|
| 2026.09.25 | ₩32,536 | ₩32,563 | ₩32,415 | ₩32,563 | +0.08% | 9.4만 |
|---|
| 2026.09.24 | ₩32,777 | ₩32,777 | ₩32,509 | ₩32,529 | -0.76% | 23.5만 |
|---|
| 2026.09.23 | ₩33,059 | ₩33,059 | ₩32,657 | ₩32,737 | -0.97% | 7만 |
|---|
| 2026.09.22 | ₩33,113 | ₩33,113 | ₩33,026 | ₩33,113 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩33,126 | ₩33,126 | ₩33,032 | ₩33,086 | -0.12% | 8.3만 |
|---|
| 2026.09.18 | ₩32,979 | ₩32,979 | ₩32,938 | ₩32,979 | 0.00% | 8.3만 |
|---|
| 2026.09.17 | ₩33,113 | ₩33,113 | ₩33,039 | ₩33,113 | 0.00% | 7.7만 |
|---|
| 2026.09.16 | ₩32,992 | ₩33,073 | ₩32,898 | ₩32,918 | -0.22% | 4만 |
|---|
| 2026.09.15 | ₩32,898 | ₩32,898 | ₩32,845 | ₩32,878 | -0.06% | 12.7만 |
|---|
| 2026.09.14 | ₩32,886 | ₩33,005 | ₩32,838 | ₩32,898 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩33,046 | ₩33,073 | ₩32,898 | ₩32,898 | -0.45% | 28.1만 |
|---|
| 2026.09.10 | ₩33,113 | ₩33,113 | ₩32,952 | ₩32,979 | -0.41% | 9.1만 |
|---|
| 2026.09.09 | ₩33,314 | ₩33,314 | ₩33,207 | ₩33,247 | -0.20% | 21.4만 |
|---|
| 2026.09.08 | ₩33,354 | ₩33,354 | ₩33,275 | ₩33,314 | -0.12% | 11.8만 |
|---|
| 2026.09.04 | ₩33,354 | ₩33,388 | ₩33,322 | ₩33,327 | -0.08% | 6.3만 |
|---|
| 2026.09.03 | ₩33,394 | ₩33,421 | ₩33,339 | ₩33,341 | -0.16% | 9.4만 |
|---|
| 2026.09.02 | ₩33,287 | ₩33,314 | ₩33,267 | ₩33,301 | +0.04% | 7.9만 |
|---|
| 2026.09.01 | ₩33,381 | ₩33,394 | ₩33,267 | ₩33,287 | -0.28% | 11.2만 |
|---|
| 2026.08.31 | ₩33,542 | ₩33,569 | ₩33,522 | ₩33,569 | +0.08% | 5.4만 |
|---|
| 2026.08.28 | ₩33,703 | ₩33,743 | ₩33,596 | ₩33,609 | -0.28% | 5.7만 |
|---|
| 2026.08.27 | ₩33,716 | ₩33,756 | ₩33,703 | ₩33,730 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩33,716 | ₩33,743 | ₩33,689 | ₩33,743 | +0.08% | 5.5만 |
|---|
| 2026.08.25 | ₩33,676 | ₩33,783 | ₩33,676 | ₩33,777 | +0.30% | 5.5만 |
|---|
| 2026.08.24 | ₩33,545 | ₩33,610 | ₩33,545 | ₩33,596 | +0.15% | 4.2만 |
|---|
| 2026.08.21 | ₩33,555 | ₩33,555 | ₩33,488 | ₩33,529 | -0.08% | 95만 |
|---|
| 2026.08.20 | ₩33,569 | ₩33,616 | ₩33,522 | ₩33,555 | -0.04% | 9.6만 |
|---|
| 2026.08.19 | ₩33,683 | ₩33,710 | ₩33,616 | ₩33,710 | +0.08% | 8.1만 |
|---|
| 2026.08.18 | ₩33,448 | ₩33,542 | ₩33,441 | ₩33,542 | +0.28% | 6.3만 |
|---|
| 2026.08.17 | ₩33,542 | ₩33,582 | ₩33,475 | ₩33,502 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩33,683 | ₩33,716 | ₩33,596 | ₩33,622 | -0.18% | 7만 |
|---|
| 2026.08.13 | ₩33,743 | ₩33,822 | ₩33,716 | ₩33,743 | 0.00% | 22.5만 |
|---|
| 2026.08.12 | ₩33,703 | ₩33,703 | ₩33,596 | ₩33,609 | -0.28% | 19.6만 |
|---|
| 2026.08.11 | ₩33,636 | ₩33,649 | ₩33,555 | ₩33,569 | -0.20% | 10.2만 |
|---|
| 2026.08.10 | ₩33,649 | ₩33,663 | ₩33,555 | ₩33,569 | -0.24% | 12.1만 |
|---|
| 2026.08.07 | ₩33,783 | ₩33,783 | ₩33,696 | ₩33,730 | -0.16% | 24.8만 |
|---|
| 2026.08.06 | ₩33,703 | ₩33,716 | ₩33,622 | ₩33,676 | -0.08% | 13.7만 |
|---|
| 2026.08.05 | ₩33,770 | ₩33,809 | ₩33,732 | ₩33,797 | +0.08% | 16.8만 |
|---|
| 2026.08.04 | ₩33,716 | ₩33,783 | ₩33,649 | ₩33,783 | +0.20% | 6.4만 |
|---|
| 2026.08.03 | ₩33,555 | ₩33,622 | ₩33,542 | ₩33,582 | +0.08% | 6.6만 |
|---|
| 2026.07.31 | ₩33,582 | ₩33,657 | ₩33,555 | ₩33,649 | +0.20% | 4.8만 |
|---|
| 2026.07.30 | ₩33,689 | ₩33,727 | ₩33,663 | ₩33,689 | 0.00% | 23.6만 |
|---|
| 2026.07.29 | ₩33,716 | ₩33,783 | ₩33,622 | ₩33,622 | -0.28% | 14.7만 |
|---|
| 2026.07.28 | ₩33,716 | ₩33,820 | ₩33,710 | ₩33,783 | +0.20% | 6만 |
|---|
| 2026.07.27 | ₩33,683 | ₩33,716 | ₩33,676 | ₩33,703 | +0.06% | 7.4만 |
|---|
| 2026.07.24 | ₩33,649 | ₩33,676 | ₩33,609 | ₩33,622 | -0.08% | 4.6만 |
|---|
| 2026.07.23 | ₩33,622 | ₩33,622 | ₩33,569 | ₩33,596 | -0.08% | 7.2만 |
|---|
| 2026.07.22 | ₩33,837 | ₩33,837 | ₩33,730 | ₩33,743 | -0.28% | 7.3만 |
|---|
| 2026.07.21 | ₩33,770 | ₩33,824 | ₩33,770 | ₩33,797 | +0.08% | 19.9만 |
|---|
| 2026.07.20 | ₩34,025 | ₩34,025 | ₩33,857 | ₩33,891 | -0.39% | 4.8만 |
|---|
| 2026.07.17 | ₩34,052 | ₩34,052 | ₩33,979 | ₩33,998 | -0.16% | 4.7만 |
|---|
| 2026.07.16 | ₩33,971 | ₩33,984 | ₩33,917 | ₩33,984 | +0.04% | 4.1만 |
|---|
| 2026.07.15 | ₩33,904 | ₩34,011 | ₩33,904 | ₩33,998 | +0.28% | 4.4만 |
|---|
| 2026.07.14 | ₩33,864 | ₩33,923 | ₩33,837 | ₩33,877 | +0.04% | 4.1만 |
|---|
| 2026.07.13 | ₩33,904 | ₩33,904 | ₩33,770 | ₩33,797 | -0.32% | 5.9만 |
|---|
| 2026.07.10 | ₩33,971 | ₩33,971 | ₩33,917 | ₩33,944 | -0.08% | 7.7만 |
|---|
| 2026.07.09 | ₩34,011 | ₩34,065 | ₩33,983 | ₩34,025 | +0.04% | 9.9만 |
|---|
| 2026.07.08 | ₩33,944 | ₩33,984 | ₩33,877 | ₩33,984 | +0.12% | 25.3만 |
|---|
| 2026.07.07 | ₩34,159 | ₩34,159 | ₩33,984 | ₩34,025 | -0.39% | 8.7만 |
|---|
| 2026.07.06 | ₩34,253 | ₩34,253 | ₩34,159 | ₩34,239 | -0.04% | 7만 |
|---|
| 2026.07.02 | ₩34,159 | ₩34,239 | ₩34,159 | ₩34,239 | +0.24% | 8만 |
|---|
| 2026.07.01 | ₩34,159 | ₩34,199 | ₩34,092 | ₩34,159 | 0.00% | 7만 |
|---|
| 2026.06.30 | ₩34,494 | ₩34,494 | ₩34,333 | ₩34,347 | -0.43% | 6.1만 |
|---|
| 2026.06.29 | ₩34,454 | ₩34,508 | ₩34,428 | ₩34,508 | +0.16% | 3.8만 |
|---|
| 2026.06.26 | ₩34,306 | ₩34,467 | ₩34,306 | ₩34,454 | +0.43% | 8.4만 |
|---|
| 2026.06.25 | ₩34,423 | ₩34,454 | ₩34,373 | ₩34,414 | -0.03% | 4.5만 |
|---|
| 2026.06.24 | ₩34,400 | ₩34,414 | ₩34,347 | ₩34,373 | -0.08% | 4.3만 |
|---|
| 2026.06.23 | ₩34,253 | ₩34,259 | ₩34,199 | ₩34,212 | -0.12% | 5.6만 |
|---|
| 2026.06.22 | ₩34,199 | ₩34,199 | ₩34,119 | ₩34,186 | -0.04% | 6.4만 |
|---|
| 2026.06.18 | ₩34,387 | ₩34,387 | ₩34,239 | ₩34,266 | -0.35% | 8.2만 |
|---|
| 2026.06.17 | ₩34,293 | ₩34,360 | ₩34,159 | ₩34,199 | -0.27% | 11.8만 |
|---|
| 2026.06.16 | ₩34,293 | ₩34,360 | ₩34,280 | ₩34,320 | +0.08% | 10.7만 |
|---|
| 2026.06.15 | ₩34,387 | ₩34,387 | ₩34,266 | ₩34,280 | -0.31% | 11.6만 |
|---|
| 2026.06.12 | ₩34,212 | ₩34,266 | ₩34,172 | ₩34,253 | +0.12% | 15.2만 |
|---|
| 2026.06.11 | ₩34,092 | ₩34,306 | ₩34,052 | ₩34,293 | +0.59% | 5.1만 |
|---|
| 2026.06.10 | ₩34,105 | ₩34,105 | ₩33,999 | ₩34,038 | -0.20% | 5.8만 |
|---|
| 2026.06.09 | ₩34,065 | ₩34,096 | ₩34,005 | ₩34,092 | +0.08% | 4.7만 |
|---|
| 2026.06.08 | ₩34,078 | ₩34,105 | ₩33,998 | ₩33,998 | -0.24% | 4.5만 |
|---|
| 2026.06.05 | ₩34,092 | ₩34,092 | ₩34,011 | ₩34,018 | -0.22% | 3.5만 |
|---|
| 2026.06.04 | ₩34,266 | ₩34,280 | ₩34,159 | ₩34,239 | -0.08% | 8.1만 |
|---|
| 2026.06.03 | ₩34,145 | ₩34,199 | ₩34,132 | ₩34,172 | +0.08% | 5.3만 |
|---|
| 2026.06.02 | ₩34,253 | ₩34,306 | ₩34,239 | ₩34,266 | +0.04% | 10.6만 |
|---|
| 2026.06.01 | ₩34,400 | ₩34,400 | ₩34,132 | ₩34,229 | -0.50% | 11.2만 |
|---|
| 2026.05.29 | ₩34,440 | ₩34,493 | ₩34,408 | ₩34,426 | -0.04% | 6.2만 |
|---|
| 2026.05.28 | ₩34,333 | ₩34,414 | ₩34,253 | ₩34,400 | +0.20% | 12.6만 |
|---|
| 2026.05.27 | ₩34,333 | ₩34,347 | ₩34,280 | ₩34,313 | -0.06% | 6만 |
|---|
| 2026.05.26 | ₩34,286 | ₩34,306 | ₩34,226 | ₩34,273 | -0.04% | 4.8만 |
|---|
| 2026.05.22 | ₩34,226 | ₩34,226 | ₩34,052 | ₩34,132 | -0.27% | 4.7만 |
|---|
| 2026.05.21 | ₩33,944 | ₩34,092 | ₩33,891 | ₩34,092 | +0.43% | 6.1만 |
|---|
| 2026.05.20 | ₩33,837 | ₩34,065 | ₩33,783 | ₩34,038 | +0.59% | 5.8만 |
|---|
| 2026.05.19 | ₩33,810 | ₩33,850 | ₩33,730 | ₩33,797 | -0.04% | 6.7만 |
|---|
| 2026.05.18 | ₩33,998 | ₩34,060 | ₩33,911 | ₩33,958 | -0.12% | 16.9만 |
|---|
| 2026.05.15 | ₩34,025 | ₩34,052 | ₩33,984 | ₩33,998 | -0.08% | 5.1만 |
|---|
| 2026.05.14 | ₩34,360 | ₩34,360 | ₩34,246 | ₩34,253 | -0.31% | 6.2만 |
|---|
| 2026.05.13 | ₩34,280 | ₩34,280 | ₩34,179 | ₩34,280 | 0.00% | 17.6만 |
|---|
| 2026.05.12 | ₩34,266 | ₩34,266 | ₩34,206 | ₩34,246 | -0.06% | 3.4만 |
|---|
| 2026.05.11 | ₩34,347 | ₩34,414 | ₩34,340 | ₩34,360 | +0.04% | 6.4만 |
|---|
| 2026.05.08 | ₩34,440 | ₩34,440 | ₩34,400 | ₩34,440 | 0.00% | 5.8만 |
|---|
| 2026.05.07 | ₩34,548 | ₩34,548 | ₩34,300 | ₩34,306 | -0.70% | 7.2만 |
|---|
| 2026.05.06 | ₩34,481 | ₩34,481 | ₩34,400 | ₩34,440 | -0.12% | 6.8만 |
|---|
| 2026.05.05 | ₩34,253 | ₩34,320 | ₩34,226 | ₩34,266 | +0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩34,226 | ₩34,239 | ₩34,092 | ₩34,186 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩34,266 | ₩34,394 | ₩34,239 | ₩34,293 | +0.08% | 7.6만 |
|---|
| 2026.04.30 | ₩34,347 | ₩34,427 | ₩34,326 | ₩34,387 | +0.12% | 7만 |
|---|
| 2026.04.29 | ₩34,414 | ₩34,427 | ₩34,266 | ₩34,333 | -0.23% | 5.7만 |
|---|
| 2026.04.28 | ₩34,494 | ₩34,494 | ₩34,387 | ₩34,481 | -0.04% | 5.3만 |
|---|
| 2026.04.27 | ₩34,615 | ₩34,615 | ₩34,467 | ₩34,487 | -0.37% | 9.7만 |
|---|
| 2026.04.24 | ₩34,521 | ₩34,642 | ₩34,501 | ₩34,588 | +0.19% | 12.7만 |
|---|
| 2026.04.23 | ₩34,642 | ₩34,662 | ₩34,481 | ₩34,561 | -0.23% | 5.3만 |
|---|
| 2026.04.22 | ₩34,695 | ₩34,709 | ₩34,628 | ₩34,642 | -0.15% | 3.4만 |
|---|
| 2026.04.21 | ₩34,668 | ₩34,695 | ₩34,568 | ₩34,581 | -0.25% | 6.7만 |
|---|
| 2026.04.20 | ₩34,709 | ₩34,736 | ₩34,668 | ₩34,736 | +0.08% | 7.9만 |
|---|
| 2026.04.17 | ₩34,762 | ₩34,776 | ₩34,695 | ₩34,695 | -0.19% | 4.8만 |
|---|
| 2026.04.16 | ₩34,709 | ₩34,709 | ₩34,534 | ₩34,548 | -0.46% | 6.2만 |
|---|
| 2026.04.15 | ₩34,642 | ₩34,675 | ₩34,601 | ₩34,655 | +0.04% | 6.6만 |
|---|
| 2026.04.14 | ₩34,521 | ₩34,695 | ₩34,521 | ₩34,682 | +0.47% | 5.1만 |
|---|
| 2026.04.13 | ₩34,420 | ₩34,581 | ₩34,414 | ₩34,561 | +0.41% | 5.3만 |
|---|
| 2026.04.10 | ₩34,467 | ₩34,534 | ₩34,440 | ₩34,447 | -0.06% | 7.4만 |
|---|
| 2026.04.09 | ₩34,494 | ₩34,595 | ₩34,414 | ₩34,521 | +0.08% | 20.2만 |
|---|
| 2026.04.08 | ₩34,628 | ₩34,628 | ₩34,461 | ₩34,521 | -0.31% | 6.9만 |
|---|
| 2026.04.07 | ₩34,373 | ₩34,400 | ₩34,166 | ₩34,400 | +0.08% | 9.3만 |
|---|
| 2026.04.06 | ₩34,360 | ₩34,414 | ₩34,306 | ₩34,326 | -0.10% | 8만 |
|---|
| 2026.04.02 | ₩34,253 | ₩34,407 | ₩34,212 | ₩34,383 | +0.38% | 4.2만 |
|---|
| 2026.04.01 | ₩34,253 | ₩34,341 | ₩34,246 | ₩34,266 | +0.04% | 10.9만 |
|---|
| 2026.03.31 | ₩34,360 | ₩34,440 | ₩34,266 | ₩34,387 | +0.08% | 13.4만 |
|---|
| 2026.03.30 | ₩34,253 | ₩34,253 | ₩34,139 | ₩34,159 | -0.27% | 12만 |
|---|
| 2026.03.27 | ₩33,917 | ₩34,025 | ₩33,824 | ₩33,971 | +0.16% | 19.7만 |
|---|
| 2026.03.26 | ₩34,172 | ₩34,239 | ₩34,025 | ₩34,031 | -0.41% | 10.2만 |
|---|
| 2026.03.25 | ₩34,440 | ₩34,440 | ₩34,239 | ₩34,310 | -0.38% | 31.2만 |
|---|
| 2026.03.24 | ₩34,105 | ₩34,253 | ₩34,092 | ₩34,199 | +0.28% | 17.1만 |
|---|
| 2026.03.23 | ₩34,145 | ₩34,347 | ₩34,112 | ₩34,253 | +0.31% | 7.2만 |
|---|
| 2026.03.20 | ₩34,360 | ₩34,360 | ₩34,038 | ₩34,052 | -0.90% | 10.3만 |
|---|
| 2026.03.19 | ₩34,226 | ₩34,481 | ₩34,226 | ₩34,467 | +0.71% | 12.9만 |
|---|
| 2026.03.18 | ₩34,467 | ₩34,534 | ₩34,360 | ₩34,363 | -0.30% | 10.5만 |
|---|
| 2026.03.17 | ₩34,481 | ₩34,548 | ₩34,474 | ₩34,544 | +0.18% | 11.2만 |
|---|
| 2026.03.16 | ₩34,467 | ₩34,467 | ₩34,320 | ₩34,333 | -0.39% | 5.1만 |
|---|
| 2026.03.13 | ₩34,467 | ₩34,467 | ₩34,172 | ₩34,199 | -0.78% | 9.2만 |
|---|
| 2026.03.12 | ₩34,440 | ₩34,440 | ₩34,239 | ₩34,320 | -0.35% | 12.9만 |
|---|
| 2026.03.11 | ₩34,601 | ₩34,628 | ₩34,487 | ₩34,508 | -0.27% | 6만 |
|---|
| 2026.03.10 | ₩34,883 | ₩34,883 | ₩34,715 | ₩34,736 | -0.42% | 4.7만 |
|---|
| 2026.03.09 | ₩34,709 | ₩34,937 | ₩34,668 | ₩34,937 | +0.66% | 2.9만 |
|---|
| 2026.03.06 | ₩34,736 | ₩34,856 | ₩34,631 | ₩34,742 | +0.02% | 7.9만 |
|---|
| 2026.03.05 | ₩34,856 | ₩34,856 | ₩34,762 | ₩34,829 | -0.08% | 7.3만 |
|---|
| 2026.03.04 | ₩34,990 | ₩35,031 | ₩34,923 | ₩34,964 | -0.08% | 7.9만 |
|---|
| 2026.03.03 | ₩34,722 | ₩35,031 | ₩34,722 | ₩34,964 | +0.70% | 7.5만 |
|---|
| 2026.03.02 | ₩35,004 | ₩35,004 | ₩34,910 | ₩34,964 | -0.11% | 24.1만 |
|---|
| 2026.02.27 | ₩35,272 | ₩35,272 | ₩35,198 | ₩35,225 | -0.13% | 5.3만 |
|---|
| 2026.02.26 | ₩35,178 | ₩35,205 | ₩35,124 | ₩35,205 | +0.08% | 15.9만 |
|---|
| 2026.02.25 | ₩35,138 | ₩35,205 | ₩35,057 | ₩35,151 | +0.04% | 7.3만 |
|---|
| 2026.02.24 | ₩35,205 | ₩35,205 | ₩35,124 | ₩35,163 | -0.12% | 6.3만 |
|---|
| 2026.02.23 | ₩35,138 | ₩35,232 | ₩35,138 | ₩35,205 | +0.19% | 8.9만 |
|---|
| 2026.02.20 | ₩35,084 | ₩35,151 | ₩35,084 | ₩35,138 | +0.15% | 11.5만 |
|---|
| 2026.02.19 | ₩35,071 | ₩35,138 | ₩35,051 | ₩35,138 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩35,111 | ₩35,137 | ₩35,084 | ₩35,098 | -0.04% | 10.2만 |
|---|
| 2026.02.17 | ₩35,138 | ₩35,151 | ₩35,071 | ₩35,138 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩35,165 | ₩35,165 | ₩35,071 | ₩35,124 | -0.11% | 13.3만 |
|---|
| 2026.02.12 | ₩34,950 | ₩35,031 | ₩34,917 | ₩35,017 | +0.19% | 23.6만 |
|---|
| 2026.02.11 | ₩34,816 | ₩34,910 | ₩34,803 | ₩34,863 | +0.13% | 14.6만 |
|---|
| 2026.02.10 | ₩34,923 | ₩34,937 | ₩34,843 | ₩34,843 | -0.23% | 11.8만 |
|---|
| 2026.02.09 | ₩34,789 | ₩34,843 | ₩34,742 | ₩34,816 | +0.08% | 31.1만 |
|---|
| 2026.02.06 | ₩34,843 | ₩34,843 | ₩34,722 | ₩34,816 | -0.08% | 23.6만 |
|---|
| 2026.02.05 | ₩34,682 | ₩34,816 | ₩34,677 | ₩34,789 | +0.31% | 13.6만 |
|---|
| 2026.02.04 | ₩34,695 | ₩34,695 | ₩34,588 | ₩34,635 | -0.17% | 13.6만 |
|---|
| 2026.02.03 | ₩34,642 | ₩34,682 | ₩34,608 | ₩34,655 | +0.04% | 13.4만 |
|---|
| 2026.02.02 | ₩34,776 | ₩34,776 | ₩34,615 | ₩34,648 | -0.37% | 9.1만 |
|---|
| 2026.01.30 | ₩34,809 | ₩34,856 | ₩34,801 | ₩34,829 | +0.06% | 15.4만 |
|---|
| 2026.01.29 | ₩34,816 | ₩34,856 | ₩34,749 | ₩34,843 | +0.08% | 7.7만 |
|---|
| 2026.01.28 | ₩34,821 | ₩34,829 | ₩34,766 | ₩34,816 | -0.02% | 11.3만 |
|---|
| 2026.01.27 | ₩34,870 | ₩34,896 | ₩34,843 | ₩34,855 | -0.04% | 27.9만 |
|---|
| 2026.01.26 | ₩34,870 | ₩34,937 | ₩34,843 | ₩34,856 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩34,789 | ₩34,863 | ₩34,782 | ₩34,856 | +0.19% | 16.4만 |
|---|
| 2026.01.22 | ₩34,843 | ₩34,850 | ₩34,756 | ₩34,829 | -0.04% | 15.2만 |
|---|
| 2026.01.21 | ₩34,736 | ₩34,809 | ₩34,668 | ₩34,796 | +0.17% | 11.6만 |
|---|
| 2026.01.20 | ₩34,682 | ₩34,682 | ₩34,548 | ₩34,588 | -0.27% | 11.9만 |
|---|
| 2026.01.16 | ₩34,896 | ₩34,896 | ₩34,782 | ₩34,782 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩34,964 | ₩34,969 | ₩34,883 | ₩34,896 | -0.19% | 8.2만 |
|---|
| 2026.01.14 | ₩34,950 | ₩34,964 | ₩34,888 | ₩34,950 | 0.00% | 10만 |
|---|
| 2026.01.13 | ₩34,870 | ₩34,923 | ₩34,829 | ₩34,896 | +0.08% | 15.2만 |
|---|
| 2026.01.12 | ₩34,789 | ₩34,856 | ₩34,762 | ₩34,816 | +0.08% | 30.9만 |
|---|
| 2026.01.09 | ₩34,789 | ₩34,860 | ₩34,749 | ₩34,850 | +0.17% | 28.4만 |
|---|
| 2026.01.08 | ₩34,829 | ₩34,829 | ₩34,736 | ₩34,769 | -0.17% | 20.2만 |
|---|
| 2026.01.07 | ₩34,937 | ₩34,937 | ₩34,841 | ₩34,863 | -0.21% | 42.1만 |
|---|
| 2026.01.06 | ₩34,782 | ₩34,856 | ₩34,756 | ₩34,850 | +0.19% | 29.8만 |
|---|
| 2026.01.05 | ₩34,803 | ₩34,856 | ₩34,762 | ₩34,836 | +0.10% | 26.1만 |
|---|
| 2026.01.02 | ₩34,816 | ₩34,829 | ₩34,695 | ₩34,749 | -0.19% | 9.4만 |
|---|
| 2025.12.31 | ₩34,896 | ₩34,896 | ₩34,776 | ₩34,789 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩34,870 | ₩34,910 | ₩34,829 | ₩34,876 | +0.02% | 6.6만 |
|---|
| 2025.12.29 | ₩34,950 | ₩34,950 | ₩34,870 | ₩34,923 | -0.08% | 8.4만 |
|---|
| 2025.12.26 | ₩34,895 | ₩34,896 | ₩34,807 | ₩34,876 | -0.05% | 5.9만 |
|---|
| 2025.12.24 | ₩34,789 | ₩34,870 | ₩34,762 | ₩34,856 | +0.19% | 5.9만 |
|---|
| 2025.12.23 | ₩34,789 | ₩34,923 | ₩34,642 | ₩34,738 | -0.15% | 164.7만 |
|---|
| 2025.12.22 | ₩34,736 | ₩34,736 | ₩34,668 | ₩34,722 | -0.04% | 52.1만 |
|---|
| 2025.12.19 | ₩34,749 | ₩34,803 | ₩34,695 | ₩34,709 | -0.12% | 52.9만 |
|---|
| 2025.12.18 | ₩34,964 | ₩34,964 | ₩34,870 | ₩34,917 | -0.13% | 4.7만 |
|---|
| 2025.12.17 | ₩34,829 | ₩34,829 | ₩34,749 | ₩34,803 | -0.08% | 4.5만 |
|---|
| 2025.12.16 | ₩34,722 | ₩34,829 | ₩34,709 | ₩34,816 | +0.27% | 4.6만 |
|---|
| 2025.12.15 | ₩34,803 | ₩34,803 | ₩34,722 | ₩34,762 | -0.12% | 3.4만 |
|---|
| 2025.12.12 | ₩34,829 | ₩34,829 | ₩34,682 | ₩34,722 | -0.31% | 5.1만 |
|---|
| 2025.12.11 | ₩34,977 | ₩34,990 | ₩34,856 | ₩34,896 | -0.23% | 14.2만 |
|---|
| 2025.12.10 | ₩34,736 | ₩34,923 | ₩34,736 | ₩34,922 | +0.54% | 3.3만 |
|---|
| 2025.12.09 | ₩34,870 | ₩34,870 | ₩34,722 | ₩34,760 | -0.32% | 17.1만 |
|---|
| 2025.12.08 | ₩34,816 | ₩34,816 | ₩34,736 | ₩34,803 | -0.04% | 4.6만 |
|---|
| 2025.12.05 | ₩34,882 | ₩34,910 | ₩34,816 | ₩34,883 | +0.00% | 4.2만 |
|---|
| 2025.12.04 | ₩34,977 | ₩34,977 | ₩34,856 | ₩34,937 | -0.12% | 8.5만 |
|---|
| 2025.12.03 | ₩35,031 | ₩35,031 | ₩34,917 | ₩34,977 | -0.15% | 23.2만 |
|---|
| 2025.12.02 | ₩34,896 | ₩34,923 | ₩34,829 | ₩34,896 | 0.00% | 3.4만 |
|---|
| 2025.12.01 | ₩34,883 | ₩34,883 | ₩34,796 | ₩34,870 | -0.04% | 9.4만 |
|---|
| 2025.11.28 | ₩35,165 | ₩35,165 | ₩35,111 | ₩35,151 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩35,071 | ₩35,192 | ₩35,057 | ₩35,192 | +0.34% | 5만 |
|---|
| 2025.11.25 | ₩35,057 | ₩35,126 | ₩35,017 | ₩35,098 | +0.11% | 4.5만 |
|---|
| 2025.11.24 | ₩34,977 | ₩35,004 | ₩34,891 | ₩35,004 | +0.08% | 11.2만 |
|---|
| 2025.11.21 | ₩34,937 | ₩34,937 | ₩34,776 | ₩34,882 | -0.16% | 8.2만 |
|---|
| 2025.11.20 | ₩34,829 | ₩34,829 | ₩34,695 | ₩34,749 | -0.23% | 15.2만 |
|---|
| 2025.11.19 | ₩34,736 | ₩34,762 | ₩34,662 | ₩34,682 | -0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩34,762 | ₩34,762 | ₩34,628 | ₩34,695 | -0.19% | 27.1만 |
|---|
| 2025.11.17 | ₩34,668 | ₩34,964 | ₩34,615 | ₩34,667 | -0.00% | 4.2만 |
|---|
| 2025.11.14 | ₩34,816 | ₩34,816 | ₩34,628 | ₩34,655 | -0.46% | 4.2만 |
|---|
| 2025.11.13 | ₩34,749 | ₩34,762 | ₩34,695 | ₩34,736 | -0.04% | 5.1만 |
|---|
| 2025.11.12 | ₩34,883 | ₩34,883 | ₩34,816 | ₩34,835 | -0.14% | 3.2만 |
|---|
| 2025.11.11 | ₩34,789 | ₩34,923 | ₩34,776 | ₩34,896 | +0.31% | 2.5만 |
|---|
| 2025.11.10 | ₩34,776 | ₩34,776 | ₩34,709 | ₩34,740 | -0.10% | 12.6만 |
|---|
| 2025.11.07 | ₩34,736 | ₩34,789 | ₩34,715 | ₩34,762 | +0.08% | 2.8만 |
|---|
| 2025.11.06 | ₩34,762 | ₩34,789 | ₩34,736 | ₩34,788 | +0.07% | 29.2만 |
|---|
| 2025.11.05 | ₩34,736 | ₩34,736 | ₩34,628 | ₩34,628 | -0.31% | 4.4만 |
|---|
| 2025.11.04 | ₩34,706 | ₩34,801 | ₩34,706 | ₩34,722 | +0.05% | 6만 |
|---|
| 2025.11.03 | ₩34,762 | ₩34,762 | ₩34,642 | ₩34,642 | -0.35% | 7.5만 |
|---|
| 2025.10.31 | ₩34,984 | ₩35,017 | ₩34,883 | ₩34,910 | -0.21% | 3.3만 |
|---|
| 2025.10.30 | ₩34,969 | ₩35,057 | ₩34,969 | ₩35,001 | +0.09% | 4.2만 |
|---|
| 2025.10.29 | ₩35,326 | ₩35,326 | ₩35,071 | ₩35,104 | -0.63% | 3.1만 |
|---|
| 2025.10.28 | ₩35,300 | ₩35,378 | ₩35,272 | ₩35,344 | +0.13% | 1.2만 |
|---|
| 2025.10.27 | ₩35,285 | ₩35,339 | ₩35,218 | ₩35,299 | +0.04% | 3.7만 |
|---|
| 2025.10.24 | ₩35,245 | ₩35,312 | ₩35,245 | ₩35,272 | +0.08% | 9.4천 |
|---|
| 2025.10.23 | ₩35,259 | ₩35,284 | ₩35,232 | ₩35,245 | -0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩35,245 | ₩35,272 | ₩35,178 | ₩35,272 | +0.08% | 14만 |
|---|
| 2025.10.21 | ₩35,326 | ₩35,326 | ₩35,259 | ₩35,272 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩35,175 | ₩35,259 | ₩35,151 | ₩35,252 | +0.22% | 3.2만 |
|---|
| 2025.10.17 | ₩35,124 | ₩35,165 | ₩35,098 | ₩35,147 | +0.06% | 4만 |
|---|
| 2025.10.16 | ₩35,064 | ₩35,230 | ₩35,052 | ₩35,228 | +0.47% | 10.1만 |
|---|
| 2025.10.15 | ₩35,138 | ₩35,178 | ₩35,057 | ₩35,111 | -0.08% | 2.5만 |
|---|
| 2025.10.14 | ₩34,937 | ₩35,111 | ₩34,923 | ₩35,084 | +0.42% | 2.6만 |
|---|
| 2025.10.13 | ₩34,937 | ₩35,002 | ₩34,918 | ₩34,990 | +0.15% | 1.4만 |
|---|
| 2025.10.10 | ₩34,937 | ₩34,937 | ₩34,850 | ₩34,870 | -0.19% | 1.6만 |
|---|