시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2026 Term Corporate ETF 과거 주가
iShares iBonds Dec 2026 Term Corporate ETF · IBDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2026 Term Corporate ETF · IBDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,318 | 0.00% | 491.1만 |
| 2026.10.08 | ₩32,318 | ₩32,318 | ₩32,305 | ₩32,305 | -0.04% | 127.5만 |
| 2026.10.07 | ₩32,305 | ₩32,318 | ₩32,305 | ₩32,305 | 0.00% | 141.9만 |
| 2026.10.06 | ₩32,318 | ₩32,318 | ₩32,291 | ₩32,305 | -0.04% | 89.1만 |
| 2026.10.05 | ₩32,291 | ₩32,305 | ₩32,291 | ₩32,291 | 0.00% | 53만 |
| 2026.10.02 | ₩32,291 | ₩32,305 | ₩32,278 | ₩32,291 | 0.00% | 50.6만 |
| 2026.10.01 | ₩32,278 | ₩32,291 | ₩32,278 | ₩32,278 | 0.00% | 79.5만 |
| 2026.09.30 | ₩32,385 | ₩32,385 | ₩32,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,385 |
| 0.00% |
| 59.4만 |
| 2026.09.29 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,385 | +0.04% | 36.1만 |
|---|
| 2026.09.28 | ₩32,372 | ₩32,385 | ₩32,358 | ₩32,372 | 0.00% | 59만 |
|---|
| 2026.09.25 | ₩32,372 | ₩32,385 | ₩32,365 | ₩32,372 | 0.00% | 89.1만 |
|---|
| 2026.09.24 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,365 | +0.02% | 82.7만 |
|---|
| 2026.09.23 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,358 | 0.00% | 161.5만 |
|---|
| 2026.09.22 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,351 | +0.02% | 37.9만 |
|---|
| 2026.09.21 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,345 | 0.00% | 48.9만 |
|---|
| 2026.09.18 | ₩32,345 | ₩32,361 | ₩32,345 | ₩32,345 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩32,331 | ₩32,358 | ₩32,331 | ₩32,345 | +0.04% | 96.4만 |
|---|
| 2026.09.16 | ₩32,345 | ₩32,345 | ₩32,318 | ₩32,331 | -0.04% | 56.2만 |
|---|
| 2026.09.15 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,331 | 0.00% | 68.5만 |
|---|
| 2026.09.14 | ₩32,331 | ₩32,331 | ₩32,318 | ₩32,318 | -0.04% | 55.6만 |
|---|
| 2026.09.11 | ₩32,331 | ₩32,345 | ₩32,318 | ₩32,318 | -0.04% | 38.2만 |
|---|
| 2026.09.10 | ₩32,305 | ₩32,331 | ₩32,305 | ₩32,318 | +0.04% | 83.5만 |
|---|
| 2026.09.09 | ₩32,318 | ₩32,331 | ₩32,305 | ₩32,318 | 0.00% | 55.6만 |
|---|
| 2026.09.08 | ₩32,291 | ₩32,318 | ₩32,238 | ₩32,318 | +0.08% | 56.3만 |
|---|
| 2026.09.04 | ₩32,318 | ₩32,318 | ₩32,291 | ₩32,291 | -0.08% | 62.1만 |
|---|
| 2026.09.03 | ₩32,291 | ₩32,305 | ₩32,291 | ₩32,291 | 0.00% | 108.5만 |
|---|
| 2026.09.02 | ₩32,291 | ₩32,301 | ₩32,278 | ₩32,291 | 0.00% | 91.3만 |
|---|
| 2026.09.01 | ₩32,305 | ₩32,325 | ₩32,271 | ₩32,278 | -0.08% | 119.8만 |
|---|
| 2026.08.31 | ₩32,385 | ₩32,398 | ₩32,385 | ₩32,398 | +0.04% | 44.5만 |
|---|
| 2026.08.28 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,385 | +0.04% | 43.6만 |
|---|
| 2026.08.27 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,385 | +0.04% | 30.8만 |
|---|
| 2026.08.26 | ₩32,372 | ₩32,372 | ₩32,358 | ₩32,372 | 0.00% | 53.8만 |
|---|
| 2026.08.25 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,372 | +0.04% | 96.3만 |
|---|
| 2026.08.24 | ₩32,372 | ₩32,372 | ₩32,358 | ₩32,358 | -0.04% | 70.9만 |
|---|
| 2026.08.21 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,372 | +0.04% | 63.8만 |
|---|
| 2026.08.20 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,351 | +0.02% | 45.1만 |
|---|
| 2026.08.19 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,345 | 0.00% | 55.9만 |
|---|
| 2026.08.18 | ₩32,358 | ₩32,358 | ₩32,331 | ₩32,345 | -0.04% | 82만 |
|---|
| 2026.08.17 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,331 | 0.00% | 73.7만 |
|---|
| 2026.08.14 | ₩32,345 | ₩32,345 | ₩32,331 | ₩32,331 | -0.04% | 28.9만 |
|---|
| 2026.08.13 | ₩32,331 | ₩32,345 | ₩32,318 | ₩32,318 | -0.04% | 37.8만 |
|---|
| 2026.08.12 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,331 | +0.04% | 48.8만 |
|---|
| 2026.08.11 | ₩32,305 | ₩32,318 | ₩32,305 | ₩32,305 | 0.00% | 42.3만 |
|---|
| 2026.08.10 | ₩32,331 | ₩32,331 | ₩32,305 | ₩32,305 | -0.08% | 48.9만 |
|---|
| 2026.08.07 | ₩32,305 | ₩32,318 | ₩32,305 | ₩32,318 | +0.04% | 43.4만 |
|---|
| 2026.08.06 | ₩32,318 | ₩32,318 | ₩32,291 | ₩32,305 | -0.04% | 48.2만 |
|---|
| 2026.08.05 | ₩32,291 | ₩32,305 | ₩32,291 | ₩32,291 | 0.00% | 101만 |
|---|
| 2026.08.04 | ₩32,291 | ₩32,305 | ₩32,291 | ₩32,291 | 0.00% | 34.6만 |
|---|
| 2026.08.03 | ₩32,291 | ₩32,291 | ₩32,278 | ₩32,291 | 0.00% | 57.6만 |
|---|
| 2026.07.31 | ₩32,385 | ₩32,412 | ₩32,385 | ₩32,385 | 0.00% | 44.2만 |
|---|
| 2026.07.30 | ₩32,372 | ₩32,398 | ₩32,372 | ₩32,398 | +0.08% | 39.1만 |
|---|
| 2026.07.29 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,385 | +0.04% | 39.5만 |
|---|
| 2026.07.28 | ₩32,372 | ₩32,385 | ₩32,365 | ₩32,385 | +0.04% | 57.5만 |
|---|
| 2026.07.27 | ₩32,372 | ₩32,372 | ₩32,358 | ₩32,365 | -0.02% | 87.7만 |
|---|
| 2026.07.24 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,358 | 0.00% | 68.4만 |
|---|
| 2026.07.23 | ₩32,345 | ₩32,372 | ₩32,345 | ₩32,345 | 0.00% | 73.5만 |
|---|
| 2026.07.22 | ₩32,358 | ₩32,358 | ₩32,345 | ₩32,358 | 0.00% | 66.7만 |
|---|
| 2026.07.21 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,345 | 0.00% | 39만 |
|---|
| 2026.07.20 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,345 | 0.00% | 36.4만 |
|---|
| 2026.07.17 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,358 | +0.04% | 26만 |
|---|
| 2026.07.16 | ₩32,345 | ₩32,358 | ₩32,331 | ₩32,331 | -0.04% | 90.8만 |
|---|
| 2026.07.15 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,345 | +0.04% | 39.4만 |
|---|
| 2026.07.14 | ₩32,331 | ₩32,331 | ₩32,318 | ₩32,318 | -0.04% | 42.3만 |
|---|
| 2026.07.13 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,318 | 0.00% | 37.8만 |
|---|
| 2026.07.10 | ₩32,331 | ₩32,331 | ₩32,318 | ₩32,318 | -0.04% | 34.4만 |
|---|
| 2026.07.09 | ₩32,318 | ₩32,331 | ₩32,305 | ₩32,331 | +0.04% | 59.1만 |
|---|
| 2026.07.08 | ₩32,331 | ₩32,331 | ₩32,305 | ₩32,305 | -0.08% | 82.9만 |
|---|
| 2026.07.07 | ₩32,318 | ₩32,318 | ₩32,305 | ₩32,305 | -0.04% | 40.4만 |
|---|
| 2026.07.06 | ₩32,318 | ₩32,318 | ₩32,291 | ₩32,291 | -0.08% | 76.6만 |
|---|
| 2026.07.02 | ₩32,305 | ₩32,305 | ₩32,291 | ₩32,305 | 0.00% | 40.1만 |
|---|
| 2026.07.01 | ₩32,291 | ₩32,291 | ₩32,278 | ₩32,278 | -0.04% | 52.8만 |
|---|
| 2026.06.30 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,372 | 0.00% | 70.1만 |
|---|
| 2026.06.29 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,378 | +0.02% | 64.5만 |
|---|
| 2026.06.26 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,378 | +0.02% | 46만 |
|---|
| 2026.06.25 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,358 | 0.00% | 70.9만 |
|---|
| 2026.06.24 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,358 | 0.00% | 48.4만 |
|---|
| 2026.06.23 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,372 | +0.04% | 70.9만 |
|---|
| 2026.06.22 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,358 | 0.00% | 78.5만 |
|---|
| 2026.06.18 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,358 | +0.04% | 50.4만 |
|---|
| 2026.06.17 | ₩32,345 | ₩32,358 | ₩32,331 | ₩32,331 | -0.04% | 56.1만 |
|---|
| 2026.06.16 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,345 | 0.00% | 114.6만 |
|---|
| 2026.06.15 | ₩32,358 | ₩32,358 | ₩32,345 | ₩32,345 | -0.04% | 52.7만 |
|---|
| 2026.06.12 | ₩32,331 | ₩32,345 | ₩32,318 | ₩32,345 | +0.04% | 97.5만 |
|---|
| 2026.06.11 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,318 | 0.00% | 42.7만 |
|---|
| 2026.06.10 | ₩32,331 | ₩32,345 | ₩32,318 | ₩32,331 | 0.00% | 55.8만 |
|---|
| 2026.06.09 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,331 | +0.04% | 39.1만 |
|---|
| 2026.06.08 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,331 | +0.04% | 37.5만 |
|---|
| 2026.06.05 | ₩32,331 | ₩32,331 | ₩32,318 | ₩32,318 | -0.04% | 49.1만 |
|---|
| 2026.06.04 | ₩32,318 | ₩32,318 | ₩32,305 | ₩32,305 | -0.04% | 62.7만 |
|---|
| 2026.06.03 | ₩32,305 | ₩32,305 | ₩32,291 | ₩32,291 | -0.04% | 90.5만 |
|---|
| 2026.06.02 | ₩32,305 | ₩32,318 | ₩32,305 | ₩32,305 | 0.00% | 168.7만 |
|---|
| 2026.06.01 | ₩32,291 | ₩32,305 | ₩32,291 | ₩32,305 | +0.04% | 60.2만 |
|---|
| 2026.05.29 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,398 | 0.00% | 30.9만 |
|---|
| 2026.05.28 | ₩32,398 | ₩32,398 | ₩32,385 | ₩32,392 | -0.02% | 56.1만 |
|---|
| 2026.05.27 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,385 | +0.04% | 53.7만 |
|---|
| 2026.05.26 | ₩32,385 | ₩32,398 | ₩32,372 | ₩32,372 | -0.04% | 48만 |
|---|
| 2026.05.22 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,385 | +0.04% | 46.5만 |
|---|
| 2026.05.21 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,358 | 0.00% | 45.7만 |
|---|
| 2026.05.20 | ₩32,372 | ₩32,372 | ₩32,358 | ₩32,358 | -0.04% | 38.2만 |
|---|
| 2026.05.19 | ₩32,358 | ₩32,358 | ₩32,345 | ₩32,358 | 0.00% | 52.1만 |
|---|
| 2026.05.18 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,345 | 0.00% | 75.7만 |
|---|
| 2026.05.15 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,351 | +0.02% | 60.7만 |
|---|
| 2026.05.14 | ₩32,345 | ₩32,358 | ₩32,331 | ₩32,338 | -0.02% | 107.2만 |
|---|
| 2026.05.13 | ₩32,345 | ₩32,345 | ₩32,331 | ₩32,345 | 0.00% | 55.7만 |
|---|
| 2026.05.12 | ₩32,345 | ₩32,345 | ₩32,331 | ₩32,331 | -0.04% | 45.1만 |
|---|
| 2026.05.11 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,345 | +0.04% | 28.6만 |
|---|
| 2026.05.08 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,331 | 0.00% | 50만 |
|---|
| 2026.05.07 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,331 | +0.04% | 34.2만 |
|---|
| 2026.05.06 | ₩32,331 | ₩32,331 | ₩32,318 | ₩32,318 | -0.04% | 45.8만 |
|---|
| 2026.05.05 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,318 | 0.00% | 36.6만 |
|---|
| 2026.05.04 | ₩32,305 | ₩32,318 | ₩32,305 | ₩32,318 | +0.04% | 73.9만 |
|---|
| 2026.05.01 | ₩32,318 | ₩32,318 | ₩32,305 | ₩32,305 | -0.04% | 59.8만 |
|---|
| 2026.04.30 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,412 | +0.04% | 50.6만 |
|---|
| 2026.04.29 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,398 | 0.00% | 56.1만 |
|---|
| 2026.04.28 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,398 | 0.00% | 41.6만 |
|---|
| 2026.04.27 | ₩32,385 | ₩32,398 | ₩32,385 | ₩32,398 | +0.04% | 61만 |
|---|
| 2026.04.24 | ₩32,372 | ₩32,398 | ₩32,372 | ₩32,398 | +0.08% | 64.3만 |
|---|
| 2026.04.23 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,385 | +0.04% | 84.7만 |
|---|
| 2026.04.22 | ₩32,385 | ₩32,385 | ₩32,358 | ₩32,372 | -0.04% | 52.9만 |
|---|
| 2026.04.21 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,372 | +0.04% | 63.8만 |
|---|
| 2026.04.20 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,358 | +0.04% | 81만 |
|---|
| 2026.04.17 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,351 | +0.02% | 39.8만 |
|---|
| 2026.04.16 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,331 | 0.00% | 42.1만 |
|---|
| 2026.04.15 | ₩32,358 | ₩32,358 | ₩32,331 | ₩32,331 | -0.08% | 66.2만 |
|---|
| 2026.04.14 | ₩32,345 | ₩32,358 | ₩32,331 | ₩32,333 | -0.04% | 47.2만 |
|---|
| 2026.04.13 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,345 | +0.04% | 46.6만 |
|---|
| 2026.04.10 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,331 | +0.04% | 73.4만 |
|---|
| 2026.04.09 | ₩32,305 | ₩32,318 | ₩32,305 | ₩32,318 | +0.04% | 51만 |
|---|
| 2026.04.08 | ₩32,318 | ₩32,318 | ₩32,305 | ₩32,318 | 0.00% | 44.9만 |
|---|
| 2026.04.07 | ₩32,305 | ₩32,305 | ₩32,291 | ₩32,291 | -0.04% | 71.8만 |
|---|
| 2026.04.06 | ₩32,305 | ₩32,305 | ₩32,291 | ₩32,291 | -0.04% | 87.7만 |
|---|
| 2026.04.02 | ₩32,278 | ₩32,305 | ₩32,278 | ₩32,291 | +0.04% | 92.9만 |
|---|
| 2026.04.01 | ₩32,278 | ₩32,291 | ₩32,278 | ₩32,278 | 0.00% | 52.3만 |
|---|
| 2026.03.31 | ₩32,385 | ₩32,385 | ₩32,358 | ₩32,385 | 0.00% | 69.8만 |
|---|
| 2026.03.30 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,372 | +0.04% | 68만 |
|---|
| 2026.03.27 | ₩32,372 | ₩32,372 | ₩32,358 | ₩32,372 | 0.00% | 52만 |
|---|
| 2026.03.26 | ₩32,358 | ₩32,372 | ₩32,345 | ₩32,358 | 0.00% | 47.6만 |
|---|
| 2026.03.25 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,358 | 0.00% | 32.1만 |
|---|
| 2026.03.24 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,358 | 0.00% | 50만 |
|---|
| 2026.03.23 | ₩32,358 | ₩32,358 | ₩32,345 | ₩32,358 | 0.00% | 60.1만 |
|---|
| 2026.03.20 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,345 | 0.00% | 38.1만 |
|---|
| 2026.03.19 | ₩32,345 | ₩32,345 | ₩32,331 | ₩32,331 | -0.04% | 72.8만 |
|---|
| 2026.03.18 | ₩32,345 | ₩32,345 | ₩32,331 | ₩32,345 | 0.00% | 31.8만 |
|---|
| 2026.03.17 | ₩32,345 | ₩32,345 | ₩32,331 | ₩32,331 | -0.04% | 42.5만 |
|---|
| 2026.03.16 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,334 | +0.01% | 52.7만 |
|---|
| 2026.03.13 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,331 | +0.04% | 63.5만 |
|---|
| 2026.03.12 | ₩32,331 | ₩32,345 | ₩32,318 | ₩32,318 | -0.04% | 95.8만 |
|---|
| 2026.03.11 | ₩32,345 | ₩32,345 | ₩32,331 | ₩32,331 | -0.04% | 47.7만 |
|---|
| 2026.03.10 | ₩32,345 | ₩32,358 | ₩32,331 | ₩32,331 | -0.04% | 54.2만 |
|---|
| 2026.03.09 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,345 | +0.04% | 60.7만 |
|---|
| 2026.03.06 | ₩32,318 | ₩32,345 | ₩32,318 | ₩32,345 | +0.08% | 73.9만 |
|---|
| 2026.03.05 | ₩32,331 | ₩32,331 | ₩32,318 | ₩32,318 | -0.04% | 79.3만 |
|---|
| 2026.03.04 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,318 | 0.00% | 75.2만 |
|---|
| 2026.03.03 | ₩32,331 | ₩32,331 | ₩32,318 | ₩32,318 | -0.04% | 73.8만 |
|---|
| 2026.03.02 | ₩32,318 | ₩32,331 | ₩32,318 | ₩32,318 | 0.00% | 43만 |
|---|
| 2026.02.27 | ₩32,438 | ₩32,438 | ₩32,412 | ₩32,425 | -0.04% | 39.4만 |
|---|
| 2026.02.26 | ₩32,425 | ₩32,425 | ₩32,412 | ₩32,412 | -0.04% | 85.7만 |
|---|
| 2026.02.25 | ₩32,425 | ₩32,438 | ₩32,412 | ₩32,412 | -0.04% | 68.2만 |
|---|
| 2026.02.24 | ₩32,425 | ₩32,438 | ₩32,425 | ₩32,425 | 0.00% | 126.9만 |
|---|
| 2026.02.23 | ₩32,398 | ₩32,425 | ₩32,398 | ₩32,425 | +0.08% | 93.9만 |
|---|
| 2026.02.20 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,412 | +0.04% | 65.6만 |
|---|
| 2026.02.19 | ₩32,385 | ₩32,412 | ₩32,385 | ₩32,398 | +0.04% | 224.7만 |
|---|
| 2026.02.18 | ₩32,385 | ₩32,412 | ₩32,385 | ₩32,398 | +0.04% | 65만 |
|---|
| 2026.02.17 | ₩32,385 | ₩32,398 | ₩32,372 | ₩32,398 | +0.04% | 51.4만 |
|---|
| 2026.02.13 | ₩32,385 | ₩32,385 | ₩32,372 | ₩32,385 | 0.00% | 73.4만 |
|---|
| 2026.02.12 | ₩32,372 | ₩32,398 | ₩32,358 | ₩32,372 | 0.00% | 255.8만 |
|---|
| 2026.02.11 | ₩32,372 | ₩32,385 | ₩32,358 | ₩32,372 | 0.00% | 122.4만 |
|---|
| 2026.02.10 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,372 | 0.00% | 40.1만 |
|---|
| 2026.02.09 | ₩32,385 | ₩32,385 | ₩32,372 | ₩32,385 | 0.00% | 102만 |
|---|
| 2026.02.06 | ₩32,372 | ₩32,372 | ₩32,358 | ₩32,372 | 0.00% | 43.6만 |
|---|
| 2026.02.05 | ₩32,345 | ₩32,358 | ₩32,331 | ₩32,345 | 0.00% | 238.5만 |
|---|
| 2026.02.04 | ₩32,358 | ₩32,358 | ₩32,331 | ₩32,345 | -0.04% | 90.5만 |
|---|
| 2026.02.03 | ₩32,345 | ₩32,345 | ₩32,331 | ₩32,345 | 0.00% | 64.2만 |
|---|
| 2026.02.02 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,331 | 0.00% | 47.9만 |
|---|
| 2026.01.30 | ₩32,452 | ₩32,452 | ₩32,425 | ₩32,438 | -0.04% | 66.1만 |
|---|
| 2026.01.29 | ₩32,452 | ₩32,452 | ₩32,425 | ₩32,425 | -0.08% | 71.7만 |
|---|
| 2026.01.28 | ₩32,425 | ₩32,452 | ₩32,425 | ₩32,425 | 0.00% | 140.7만 |
|---|
| 2026.01.27 | ₩32,412 | ₩32,438 | ₩32,412 | ₩32,438 | +0.08% | 147.6만 |
|---|
| 2026.01.26 | ₩32,425 | ₩32,425 | ₩32,412 | ₩32,425 | 0.00% | 57.2만 |
|---|
| 2026.01.23 | ₩32,412 | ₩32,425 | ₩32,412 | ₩32,425 | +0.04% | 62.3만 |
|---|
| 2026.01.22 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,412 | +0.04% | 83.1만 |
|---|
| 2026.01.21 | ₩32,412 | ₩32,412 | ₩32,398 | ₩32,412 | 0.00% | 65.1만 |
|---|
| 2026.01.20 | ₩32,412 | ₩32,425 | ₩32,398 | ₩32,398 | -0.04% | 83.3만 |
|---|
| 2026.01.16 | ₩32,398 | ₩32,425 | ₩32,398 | ₩32,412 | +0.04% | 50.7만 |
|---|
| 2026.01.15 | ₩32,385 | ₩32,398 | ₩32,385 | ₩32,398 | +0.04% | 54.3만 |
|---|
| 2026.01.14 | ₩32,412 | ₩32,412 | ₩32,358 | ₩32,398 | -0.04% | 87.3만 |
|---|
| 2026.01.13 | ₩32,385 | ₩32,398 | ₩32,385 | ₩32,385 | 0.00% | 86.3만 |
|---|
| 2026.01.12 | ₩32,385 | ₩32,398 | ₩32,372 | ₩32,385 | 0.00% | 73.6만 |
|---|
| 2026.01.09 | ₩32,398 | ₩32,398 | ₩32,372 | ₩32,372 | -0.08% | 150만 |
|---|
| 2026.01.08 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,372 | 0.00% | 81.7만 |
|---|
| 2026.01.07 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,372 | 0.00% | 103.4만 |
|---|
| 2026.01.06 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,372 | 0.00% | 98.4만 |
|---|
| 2026.01.05 | ₩32,372 | ₩32,372 | ₩32,358 | ₩32,372 | 0.00% | 61.3만 |
|---|
| 2026.01.02 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,372 | +0.04% | 96.2만 |
|---|
| 2025.12.31 | ₩32,358 | ₩32,372 | ₩32,345 | ₩32,372 | +0.04% | 84.5만 |
|---|
| 2025.12.30 | ₩32,358 | ₩32,358 | ₩32,345 | ₩32,358 | 0.00% | 98.7만 |
|---|
| 2025.12.29 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,345 | 0.00% | 132.9만 |
|---|
| 2025.12.26 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,331 | 0.00% | 86.6만 |
|---|
| 2025.12.24 | ₩32,331 | ₩32,345 | ₩32,318 | ₩32,331 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩32,305 | ₩32,338 | ₩32,305 | ₩32,331 | +0.08% | 311.9만 |
|---|
| 2025.12.22 | ₩32,318 | ₩32,331 | ₩32,305 | ₩32,305 | -0.04% | 170.7만 |
|---|
| 2025.12.19 | ₩32,318 | ₩32,318 | ₩32,305 | ₩32,305 | -0.04% | 295만 |
|---|
| 2025.12.18 | ₩32,425 | ₩32,425 | ₩32,398 | ₩32,412 | -0.04% | 155만 |
|---|
| 2025.12.17 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,398 | 0.00% | 53.8만 |
|---|
| 2025.12.16 | ₩32,412 | ₩32,412 | ₩32,398 | ₩32,398 | -0.04% | 55.9만 |
|---|
| 2025.12.15 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,398 | 0.00% | 55만 |
|---|
| 2025.12.12 | ₩32,385 | ₩32,412 | ₩32,372 | ₩32,398 | +0.04% | 75.9만 |
|---|
| 2025.12.11 | ₩32,372 | ₩32,398 | ₩32,372 | ₩32,398 | +0.08% | 66.4만 |
|---|
| 2025.12.10 | ₩32,385 | ₩32,385 | ₩32,372 | ₩32,385 | 0.00% | 56.1만 |
|---|
| 2025.12.09 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,372 | 0.00% | 55만 |
|---|
| 2025.12.08 | ₩32,358 | ₩32,385 | ₩32,358 | ₩32,372 | +0.04% | 71.4만 |
|---|
| 2025.12.05 | ₩32,372 | ₩32,382 | ₩32,358 | ₩32,358 | -0.04% | 61.4만 |
|---|
| 2025.12.04 | ₩32,372 | ₩32,385 | ₩32,351 | ₩32,358 | -0.04% | 60만 |
|---|
| 2025.12.03 | ₩32,345 | ₩32,372 | ₩32,345 | ₩32,372 | +0.08% | 102.8만 |
|---|
| 2025.12.02 | ₩32,372 | ₩32,372 | ₩32,345 | ₩32,345 | -0.08% | 83.2만 |
|---|
| 2025.12.01 | ₩32,331 | ₩32,358 | ₩32,331 | ₩32,358 | +0.08% | 71.7만 |
|---|
| 2025.11.28 | ₩32,438 | ₩32,465 | ₩32,438 | ₩32,452 | +0.04% | 21.1만 |
|---|
| 2025.11.26 | ₩32,438 | ₩32,452 | ₩32,438 | ₩32,438 | 0.00% | 92.3만 |
|---|
| 2025.11.25 | ₩32,452 | ₩32,452 | ₩32,425 | ₩32,438 | -0.04% | 71.4만 |
|---|
| 2025.11.24 | ₩32,425 | ₩32,438 | ₩32,425 | ₩32,438 | +0.04% | 63.2만 |
|---|
| 2025.11.21 | ₩32,412 | ₩32,425 | ₩32,412 | ₩32,412 | 0.00% | 47.4만 |
|---|
| 2025.11.20 | ₩32,412 | ₩32,412 | ₩32,398 | ₩32,412 | 0.00% | 68.2만 |
|---|
| 2025.11.19 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,398 | 0.00% | 86.7만 |
|---|
| 2025.11.18 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,398 | 0.00% | 77.5만 |
|---|
| 2025.11.17 | ₩32,385 | ₩32,412 | ₩32,385 | ₩32,412 | +0.08% | 64.6만 |
|---|
| 2025.11.14 | ₩32,398 | ₩32,398 | ₩32,385 | ₩32,385 | -0.04% | 71만 |
|---|
| 2025.11.13 | ₩32,385 | ₩32,398 | ₩32,372 | ₩32,372 | -0.04% | 109.3만 |
|---|
| 2025.11.12 | ₩32,372 | ₩32,398 | ₩32,372 | ₩32,385 | +0.04% | 88.3만 |
|---|
| 2025.11.11 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,372 | 0.00% | 49.3만 |
|---|
| 2025.11.10 | ₩32,372 | ₩32,385 | ₩32,372 | ₩32,372 | 0.00% | 70.5만 |
|---|
| 2025.11.07 | ₩32,358 | ₩32,372 | ₩32,358 | ₩32,372 | +0.04% | 63.1만 |
|---|
| 2025.11.06 | ₩32,385 | ₩32,385 | ₩32,358 | ₩32,358 | -0.08% | 62.8만 |
|---|
| 2025.11.05 | ₩32,372 | ₩32,372 | ₩32,345 | ₩32,345 | -0.08% | 164.8만 |
|---|
| 2025.11.04 | ₩32,345 | ₩32,358 | ₩32,345 | ₩32,358 | +0.04% | 49.5만 |
|---|
| 2025.11.03 | ₩32,345 | ₩32,358 | ₩32,331 | ₩32,345 | 0.00% | 74.9만 |
|---|
| 2025.10.31 | ₩32,438 | ₩32,465 | ₩32,438 | ₩32,452 | +0.04% | 52.9만 |
|---|
| 2025.10.30 | ₩32,452 | ₩32,452 | ₩32,438 | ₩32,438 | -0.04% | 49.3만 |
|---|
| 2025.10.29 | ₩32,452 | ₩32,478 | ₩32,425 | ₩32,425 | -0.08% | 123.2만 |
|---|
| 2025.10.28 | ₩32,452 | ₩32,465 | ₩32,425 | ₩32,452 | 0.00% | 64.3만 |
|---|
| 2025.10.27 | ₩32,438 | ₩32,465 | ₩32,438 | ₩32,452 | +0.04% | 51만 |
|---|
| 2025.10.24 | ₩32,438 | ₩32,465 | ₩32,438 | ₩32,452 | +0.04% | 54.4만 |
|---|
| 2025.10.23 | ₩32,452 | ₩32,452 | ₩32,438 | ₩32,452 | 0.00% | 78.2만 |
|---|
| 2025.10.22 | ₩32,452 | ₩32,465 | ₩32,425 | ₩32,432 | -0.06% | 61.3만 |
|---|
| 2025.10.21 | ₩32,412 | ₩32,452 | ₩32,412 | ₩32,438 | +0.08% | 78.3만 |
|---|
| 2025.10.20 | ₩32,438 | ₩32,438 | ₩32,412 | ₩32,438 | 0.00% | 38.2만 |
|---|
| 2025.10.17 | ₩32,412 | ₩32,425 | ₩32,412 | ₩32,412 | 0.00% | 47.1만 |
|---|
| 2025.10.16 | ₩32,425 | ₩32,425 | ₩32,398 | ₩32,412 | -0.04% | 52.3만 |
|---|
| 2025.10.15 | ₩32,412 | ₩32,452 | ₩32,398 | ₩32,412 | 0.00% | 45.3만 |
|---|
| 2025.10.14 | ₩32,412 | ₩32,412 | ₩32,385 | ₩32,398 | -0.04% | 63.2만 |
|---|
| 2025.10.13 | ₩32,372 | ₩32,398 | ₩32,372 | ₩32,398 | +0.08% | 46.4만 |
|---|
| 2025.10.10 | ₩32,372 | ₩32,412 | ₩32,372 | ₩32,372 | 0.00% | 53.4만 |
|---|