시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2027 Term Corporate ETF 과거 주가
iShares iBonds Dec 2027 Term Corporate ETF · IBDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2027 Term Corporate ETF · IBDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,316 | ₩32,322 | ₩32,289 | ₩32,316 | 0.00% | 60.2만 |
| 2026.10.08 | ₩32,275 | ₩32,326 | ₩32,262 | ₩32,289 | +0.04% | 70.8만 |
| 2026.10.07 | ₩32,262 | ₩32,289 | ₩32,262 | ₩32,289 | +0.08% | 54.7만 |
| 2026.10.06 | ₩32,289 | ₩32,289 | ₩32,262 | ₩32,275 | -0.04% | 77.2만 |
| 2026.10.05 | ₩32,275 | ₩32,275 | ₩32,249 | ₩32,262 | -0.04% | 78.7만 |
| 2026.10.02 | ₩32,262 | ₩32,289 | ₩32,249 | ₩32,249 | -0.04% | 81만 |
| 2026.10.01 | ₩32,275 | ₩32,289 | ₩32,222 | ₩32,249 | -0.08% | 65.6만 |
| 2026.09.30 | ₩32,343 | ₩32,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,343 |
| 0.00% |
| 273.3만 |
| 2026.09.29 | ₩32,343 | ₩32,356 | ₩32,329 | ₩32,343 | 0.00% | 44.3만 |
|---|
| 2026.09.28 | ₩32,343 | ₩32,369 | ₩32,329 | ₩32,343 | 0.00% | 82.2만 |
|---|
| 2026.09.25 | ₩32,369 | ₩32,380 | ₩32,343 | ₩32,356 | -0.04% | 59.9만 |
|---|
| 2026.09.24 | ₩32,356 | ₩32,369 | ₩32,329 | ₩32,343 | -0.04% | 82.8만 |
|---|
| 2026.09.23 | ₩32,356 | ₩32,369 | ₩32,343 | ₩32,343 | -0.04% | 131.9만 |
|---|
| 2026.09.22 | ₩32,356 | ₩32,372 | ₩32,336 | ₩32,356 | 0.00% | 36만 |
|---|
| 2026.09.21 | ₩32,369 | ₩32,369 | ₩32,356 | ₩32,369 | 0.00% | 56.6만 |
|---|
| 2026.09.18 | ₩32,369 | ₩32,369 | ₩32,356 | ₩32,356 | -0.04% | 44.6만 |
|---|
| 2026.09.17 | ₩32,343 | ₩32,369 | ₩32,343 | ₩32,369 | +0.08% | 57.5만 |
|---|
| 2026.09.16 | ₩32,343 | ₩32,356 | ₩32,343 | ₩32,343 | 0.00% | 70.6만 |
|---|
| 2026.09.15 | ₩32,329 | ₩32,356 | ₩32,329 | ₩32,329 | 0.00% | 58.8만 |
|---|
| 2026.09.14 | ₩32,329 | ₩32,343 | ₩32,329 | ₩32,343 | +0.04% | 142.9만 |
|---|
| 2026.09.11 | ₩32,343 | ₩32,376 | ₩32,329 | ₩32,343 | 0.00% | 146.2만 |
|---|
| 2026.09.10 | ₩32,343 | ₩32,356 | ₩32,343 | ₩32,343 | 0.00% | 43.8만 |
|---|
| 2026.09.09 | ₩32,356 | ₩32,369 | ₩32,356 | ₩32,356 | 0.00% | 38.9만 |
|---|
| 2026.09.08 | ₩32,356 | ₩32,369 | ₩32,356 | ₩32,369 | +0.04% | 34.1만 |
|---|
| 2026.09.04 | ₩32,356 | ₩32,404 | ₩32,343 | ₩32,356 | 0.00% | 43.5만 |
|---|
| 2026.09.03 | ₩32,356 | ₩32,380 | ₩32,343 | ₩32,356 | 0.00% | 56.9만 |
|---|
| 2026.09.02 | ₩32,329 | ₩32,356 | ₩32,329 | ₩32,343 | +0.04% | 54.1만 |
|---|
| 2026.09.01 | ₩32,343 | ₩32,458 | ₩32,329 | ₩32,343 | 0.00% | 65.1만 |
|---|
| 2026.08.31 | ₩32,450 | ₩32,463 | ₩32,396 | ₩32,450 | 0.00% | 51.1만 |
|---|
| 2026.08.28 | ₩32,463 | ₩32,498 | ₩32,463 | ₩32,477 | +0.04% | 33.8만 |
|---|
| 2026.08.27 | ₩32,463 | ₩32,490 | ₩32,463 | ₩32,463 | 0.00% | 50.4만 |
|---|
| 2026.08.26 | ₩32,450 | ₩32,470 | ₩32,443 | ₩32,463 | +0.04% | 39.6만 |
|---|
| 2026.08.25 | ₩32,450 | ₩32,477 | ₩32,372 | ₩32,450 | 0.00% | 29.6만 |
|---|
| 2026.08.24 | ₩32,436 | ₩32,517 | ₩32,436 | ₩32,436 | 0.00% | 34.3만 |
|---|
| 2026.08.21 | ₩32,436 | ₩32,463 | ₩32,436 | ₩32,450 | +0.04% | 43.6만 |
|---|
| 2026.08.20 | ₩32,423 | ₩32,450 | ₩32,423 | ₩32,436 | +0.04% | 46.4만 |
|---|
| 2026.08.19 | ₩32,436 | ₩32,450 | ₩32,423 | ₩32,423 | -0.04% | 57.2만 |
|---|
| 2026.08.18 | ₩32,410 | ₩32,436 | ₩32,410 | ₩32,436 | +0.08% | 64.9만 |
|---|
| 2026.08.17 | ₩32,410 | ₩32,458 | ₩32,410 | ₩32,423 | +0.04% | 47.6만 |
|---|
| 2026.08.14 | ₩32,396 | ₩32,440 | ₩32,396 | ₩32,410 | +0.04% | 32.6만 |
|---|
| 2026.08.13 | ₩32,396 | ₩32,410 | ₩32,396 | ₩32,410 | +0.04% | 59.2만 |
|---|
| 2026.08.12 | ₩32,396 | ₩32,410 | ₩32,396 | ₩32,396 | 0.00% | 38.5만 |
|---|
| 2026.08.11 | ₩32,396 | ₩32,396 | ₩32,383 | ₩32,393 | -0.01% | 48.8만 |
|---|
| 2026.08.10 | ₩32,383 | ₩32,396 | ₩32,383 | ₩32,383 | 0.00% | 33.4만 |
|---|
| 2026.08.07 | ₩32,396 | ₩32,396 | ₩32,383 | ₩32,396 | 0.00% | 48.8만 |
|---|
| 2026.08.06 | ₩32,383 | ₩32,383 | ₩32,369 | ₩32,369 | -0.04% | 42.8만 |
|---|
| 2026.08.05 | ₩32,356 | ₩32,383 | ₩32,356 | ₩32,369 | +0.04% | 40.3만 |
|---|
| 2026.08.04 | ₩32,369 | ₩32,383 | ₩32,356 | ₩32,356 | -0.04% | 75.3만 |
|---|
| 2026.08.03 | ₩32,343 | ₩32,369 | ₩32,343 | ₩32,369 | +0.08% | 68.7만 |
|---|
| 2026.07.31 | ₩32,450 | ₩32,530 | ₩32,450 | ₩32,450 | 0.00% | 36.8만 |
|---|
| 2026.07.30 | ₩32,450 | ₩32,450 | ₩32,436 | ₩32,436 | -0.04% | 52.6만 |
|---|
| 2026.07.29 | ₩32,436 | ₩32,450 | ₩32,423 | ₩32,436 | 0.00% | 54.4만 |
|---|
| 2026.07.28 | ₩32,410 | ₩32,436 | ₩32,410 | ₩32,436 | +0.08% | 47.6만 |
|---|
| 2026.07.27 | ₩32,410 | ₩32,423 | ₩32,410 | ₩32,410 | 0.00% | 34.1만 |
|---|
| 2026.07.24 | ₩32,410 | ₩32,423 | ₩32,410 | ₩32,423 | +0.04% | 48.1만 |
|---|
| 2026.07.23 | ₩32,410 | ₩32,410 | ₩32,396 | ₩32,396 | -0.04% | 73.4만 |
|---|
| 2026.07.22 | ₩32,410 | ₩32,423 | ₩32,396 | ₩32,410 | 0.00% | 47.8만 |
|---|
| 2026.07.21 | ₩32,410 | ₩32,423 | ₩32,410 | ₩32,416 | +0.02% | 84.3만 |
|---|
| 2026.07.20 | ₩32,410 | ₩32,423 | ₩32,410 | ₩32,423 | +0.04% | 47.9만 |
|---|
| 2026.07.17 | ₩32,410 | ₩32,423 | ₩32,410 | ₩32,410 | 0.00% | 29.4만 |
|---|
| 2026.07.16 | ₩32,396 | ₩32,410 | ₩32,383 | ₩32,410 | +0.04% | 102.4만 |
|---|
| 2026.07.15 | ₩32,396 | ₩32,396 | ₩32,383 | ₩32,396 | 0.00% | 62.9만 |
|---|
| 2026.07.14 | ₩32,396 | ₩32,396 | ₩32,372 | ₩32,383 | -0.04% | 51.8만 |
|---|
| 2026.07.13 | ₩32,369 | ₩32,383 | ₩32,369 | ₩32,369 | 0.00% | 37.3만 |
|---|
| 2026.07.10 | ₩32,383 | ₩32,450 | ₩32,369 | ₩32,383 | 0.00% | 40.7만 |
|---|
| 2026.07.09 | ₩32,383 | ₩32,383 | ₩32,356 | ₩32,363 | -0.06% | 81.4만 |
|---|
| 2026.07.08 | ₩32,356 | ₩32,369 | ₩32,356 | ₩32,369 | +0.04% | 149만 |
|---|
| 2026.07.07 | ₩32,383 | ₩32,383 | ₩32,356 | ₩32,369 | -0.04% | 174.5만 |
|---|
| 2026.07.06 | ₩32,383 | ₩32,396 | ₩32,369 | ₩32,369 | -0.04% | 61.4만 |
|---|
| 2026.07.02 | ₩32,383 | ₩32,389 | ₩32,369 | ₩32,369 | -0.04% | 42.6만 |
|---|
| 2026.07.01 | ₩32,356 | ₩32,373 | ₩32,343 | ₩32,343 | -0.04% | 77.5만 |
|---|
| 2026.06.30 | ₩32,450 | ₩32,503 | ₩32,450 | ₩32,477 | +0.08% | 40만 |
|---|
| 2026.06.29 | ₩32,450 | ₩32,477 | ₩32,450 | ₩32,477 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩32,450 | ₩32,477 | ₩32,450 | ₩32,477 | +0.08% | 34.4만 |
|---|
| 2026.06.25 | ₩32,450 | ₩32,450 | ₩32,436 | ₩32,450 | 0.00% | 45.4만 |
|---|
| 2026.06.24 | ₩32,436 | ₩32,450 | ₩32,436 | ₩32,436 | 0.00% | 44.1만 |
|---|
| 2026.06.23 | ₩32,410 | ₩32,436 | ₩32,410 | ₩32,436 | +0.08% | 68.1만 |
|---|
| 2026.06.22 | ₩32,410 | ₩32,423 | ₩32,410 | ₩32,410 | 0.00% | 50.3만 |
|---|
| 2026.06.18 | ₩32,410 | ₩32,423 | ₩32,410 | ₩32,410 | 0.00% | 138.7만 |
|---|
| 2026.06.17 | ₩32,423 | ₩32,436 | ₩32,396 | ₩32,396 | -0.08% | 74만 |
|---|
| 2026.06.16 | ₩32,436 | ₩32,436 | ₩32,423 | ₩32,423 | -0.04% | 29만 |
|---|
| 2026.06.15 | ₩32,423 | ₩32,436 | ₩32,423 | ₩32,436 | +0.04% | 32만 |
|---|
| 2026.06.12 | ₩32,423 | ₩32,436 | ₩32,410 | ₩32,410 | -0.04% | 47만 |
|---|
| 2026.06.11 | ₩32,396 | ₩32,423 | ₩32,383 | ₩32,410 | +0.04% | 64.4만 |
|---|
| 2026.06.10 | ₩32,410 | ₩32,423 | ₩32,383 | ₩32,410 | 0.00% | 60.9만 |
|---|
| 2026.06.09 | ₩32,383 | ₩32,410 | ₩32,383 | ₩32,410 | +0.08% | 51.7만 |
|---|
| 2026.06.08 | ₩32,383 | ₩32,396 | ₩32,383 | ₩32,396 | +0.04% | 40만 |
|---|
| 2026.06.05 | ₩32,383 | ₩32,410 | ₩32,383 | ₩32,396 | +0.04% | 42.3만 |
|---|
| 2026.06.04 | ₩32,410 | ₩32,410 | ₩32,396 | ₩32,396 | -0.04% | 79.8만 |
|---|
| 2026.06.03 | ₩32,383 | ₩32,396 | ₩32,376 | ₩32,383 | 0.00% | 56만 |
|---|
| 2026.06.02 | ₩32,396 | ₩32,410 | ₩32,396 | ₩32,396 | 0.00% | 86.1만 |
|---|
| 2026.06.01 | ₩32,369 | ₩32,410 | ₩32,369 | ₩32,396 | +0.08% | 52.7만 |
|---|
| 2026.05.29 | ₩32,490 | ₩32,517 | ₩32,490 | ₩32,517 | +0.08% | 28.3만 |
|---|
| 2026.05.28 | ₩32,490 | ₩32,503 | ₩32,483 | ₩32,490 | 0.00% | 47.8만 |
|---|
| 2026.05.27 | ₩32,477 | ₩32,503 | ₩32,477 | ₩32,490 | +0.04% | 52만 |
|---|
| 2026.05.26 | ₩32,463 | ₩32,490 | ₩32,463 | ₩32,477 | +0.04% | 66.7만 |
|---|
| 2026.05.22 | ₩32,477 | ₩32,477 | ₩32,450 | ₩32,463 | -0.04% | 34만 |
|---|
| 2026.05.21 | ₩32,450 | ₩32,463 | ₩32,436 | ₩32,463 | +0.04% | 30.6만 |
|---|
| 2026.05.20 | ₩32,423 | ₩32,463 | ₩32,423 | ₩32,450 | +0.08% | 42.7만 |
|---|
| 2026.05.19 | ₩32,423 | ₩32,436 | ₩32,410 | ₩32,436 | +0.04% | 47.4만 |
|---|
| 2026.05.18 | ₩32,423 | ₩32,436 | ₩32,423 | ₩32,430 | +0.02% | 92.6만 |
|---|
| 2026.05.15 | ₩32,436 | ₩32,436 | ₩32,423 | ₩32,423 | -0.04% | 40.8만 |
|---|
| 2026.05.14 | ₩32,423 | ₩32,436 | ₩32,423 | ₩32,436 | +0.04% | 60.9만 |
|---|
| 2026.05.13 | ₩32,436 | ₩32,436 | ₩32,410 | ₩32,436 | 0.00% | 268.3만 |
|---|
| 2026.05.12 | ₩32,423 | ₩32,436 | ₩32,423 | ₩32,423 | 0.00% | 50.7만 |
|---|
| 2026.05.11 | ₩32,423 | ₩32,436 | ₩32,423 | ₩32,423 | 0.00% | 42.2만 |
|---|
| 2026.05.08 | ₩32,423 | ₩32,436 | ₩32,423 | ₩32,436 | +0.04% | 30만 |
|---|
| 2026.05.07 | ₩32,423 | ₩32,436 | ₩32,410 | ₩32,423 | 0.00% | 40.9만 |
|---|
| 2026.05.06 | ₩32,410 | ₩32,423 | ₩32,410 | ₩32,410 | 0.00% | 60.2만 |
|---|
| 2026.05.05 | ₩32,410 | ₩32,423 | ₩32,396 | ₩32,410 | 0.00% | 51.3만 |
|---|
| 2026.05.04 | ₩32,383 | ₩32,396 | ₩32,383 | ₩32,396 | +0.04% | 77.2만 |
|---|
| 2026.05.01 | ₩32,396 | ₩32,416 | ₩32,396 | ₩32,410 | +0.04% | 92.7만 |
|---|
| 2026.04.30 | ₩32,503 | ₩32,530 | ₩32,490 | ₩32,530 | +0.08% | 57만 |
|---|
| 2026.04.29 | ₩32,490 | ₩32,503 | ₩32,490 | ₩32,490 | 0.00% | 70.7만 |
|---|
| 2026.04.28 | ₩32,490 | ₩32,517 | ₩32,490 | ₩32,510 | +0.06% | 54.8만 |
|---|
| 2026.04.27 | ₩32,490 | ₩32,517 | ₩32,490 | ₩32,517 | +0.08% | 44.3만 |
|---|
| 2026.04.24 | ₩32,490 | ₩32,517 | ₩32,490 | ₩32,517 | +0.08% | 44.8만 |
|---|
| 2026.04.23 | ₩32,490 | ₩32,503 | ₩32,477 | ₩32,490 | 0.00% | 45.8만 |
|---|
| 2026.04.22 | ₩32,503 | ₩32,517 | ₩32,490 | ₩32,490 | -0.04% | 70.7만 |
|---|
| 2026.04.21 | ₩32,477 | ₩32,503 | ₩32,477 | ₩32,477 | 0.00% | 53.8만 |
|---|
| 2026.04.20 | ₩32,503 | ₩32,503 | ₩32,490 | ₩32,490 | -0.04% | 38.4만 |
|---|
| 2026.04.17 | ₩32,490 | ₩32,517 | ₩32,490 | ₩32,503 | +0.04% | 64.2만 |
|---|
| 2026.04.16 | ₩32,477 | ₩32,477 | ₩32,463 | ₩32,477 | 0.00% | 183.9만 |
|---|
| 2026.04.15 | ₩32,477 | ₩32,477 | ₩32,463 | ₩32,463 | -0.04% | 63.7만 |
|---|
| 2026.04.14 | ₩32,450 | ₩32,477 | ₩32,450 | ₩32,477 | +0.08% | 50.3만 |
|---|
| 2026.04.13 | ₩32,436 | ₩32,463 | ₩32,410 | ₩32,463 | +0.08% | 45.8만 |
|---|
| 2026.04.10 | ₩32,450 | ₩32,463 | ₩32,436 | ₩32,436 | -0.04% | 52.5만 |
|---|
| 2026.04.09 | ₩32,450 | ₩32,463 | ₩32,410 | ₩32,436 | -0.04% | 45.1만 |
|---|
| 2026.04.08 | ₩32,477 | ₩32,477 | ₩32,423 | ₩32,436 | -0.12% | 39.1만 |
|---|
| 2026.04.07 | ₩32,410 | ₩32,423 | ₩32,383 | ₩32,410 | 0.00% | 54만 |
|---|
| 2026.04.06 | ₩32,383 | ₩32,410 | ₩32,369 | ₩32,396 | +0.04% | 49.6만 |
|---|
| 2026.04.02 | ₩32,383 | ₩32,410 | ₩32,369 | ₩32,396 | +0.04% | 155.4만 |
|---|
| 2026.04.01 | ₩32,383 | ₩32,410 | ₩32,369 | ₩32,389 | +0.02% | 46.9만 |
|---|
| 2026.03.31 | ₩32,477 | ₩32,503 | ₩32,450 | ₩32,503 | +0.08% | 43만 |
|---|
| 2026.03.30 | ₩32,463 | ₩32,477 | ₩32,450 | ₩32,450 | -0.04% | 51.5만 |
|---|
| 2026.03.27 | ₩32,423 | ₩32,436 | ₩32,407 | ₩32,436 | +0.04% | 62.5만 |
|---|
| 2026.03.26 | ₩32,410 | ₩32,436 | ₩32,396 | ₩32,396 | -0.04% | 41.2만 |
|---|
| 2026.03.25 | ₩32,450 | ₩32,459 | ₩32,436 | ₩32,436 | -0.04% | 56만 |
|---|
| 2026.03.24 | ₩32,410 | ₩32,436 | ₩32,410 | ₩32,410 | 0.00% | 37.3만 |
|---|
| 2026.03.23 | ₩32,410 | ₩32,463 | ₩32,410 | ₩32,443 | +0.10% | 67.7만 |
|---|
| 2026.03.20 | ₩32,423 | ₩32,436 | ₩32,396 | ₩32,410 | -0.04% | 42.4만 |
|---|
| 2026.03.19 | ₩32,396 | ₩32,456 | ₩32,396 | ₩32,450 | +0.17% | 46.2만 |
|---|
| 2026.03.18 | ₩32,450 | ₩32,463 | ₩32,423 | ₩32,436 | -0.04% | 40.9만 |
|---|
| 2026.03.17 | ₩32,463 | ₩32,477 | ₩32,450 | ₩32,450 | -0.04% | 51.1만 |
|---|
| 2026.03.16 | ₩32,463 | ₩32,477 | ₩32,436 | ₩32,436 | -0.08% | 41.9만 |
|---|
| 2026.03.13 | ₩32,423 | ₩32,450 | ₩32,423 | ₩32,436 | +0.04% | 52.4만 |
|---|
| 2026.03.12 | ₩32,463 | ₩32,477 | ₩32,423 | ₩32,423 | -0.12% | 118.1만 |
|---|
| 2026.03.11 | ₩32,490 | ₩32,511 | ₩32,477 | ₩32,490 | 0.00% | 39.9만 |
|---|
| 2026.03.10 | ₩32,530 | ₩32,544 | ₩32,503 | ₩32,517 | -0.04% | 90.8만 |
|---|
| 2026.03.09 | ₩32,503 | ₩32,530 | ₩32,490 | ₩32,530 | +0.08% | 56만 |
|---|
| 2026.03.06 | ₩32,517 | ₩32,530 | ₩32,503 | ₩32,517 | 0.00% | 65.3만 |
|---|
| 2026.03.05 | ₩32,503 | ₩32,517 | ₩32,503 | ₩32,503 | 0.00% | 42.8만 |
|---|
| 2026.03.04 | ₩32,530 | ₩32,537 | ₩32,517 | ₩32,517 | -0.04% | 64.1만 |
|---|
| 2026.03.03 | ₩32,490 | ₩32,530 | ₩32,490 | ₩32,530 | +0.12% | 91.5만 |
|---|
| 2026.03.02 | ₩32,530 | ₩32,540 | ₩32,517 | ₩32,530 | 0.00% | 51.9만 |
|---|
| 2026.02.27 | ₩32,664 | ₩32,664 | ₩32,651 | ₩32,651 | -0.04% | 45.5만 |
|---|
| 2026.02.26 | ₩32,624 | ₩32,651 | ₩32,624 | ₩32,638 | +0.04% | 54.3만 |
|---|
| 2026.02.25 | ₩32,624 | ₩32,651 | ₩32,624 | ₩32,638 | +0.04% | 53.6만 |
|---|
| 2026.02.24 | ₩32,624 | ₩32,638 | ₩32,624 | ₩32,624 | 0.00% | 47.3만 |
|---|
| 2026.02.23 | ₩32,624 | ₩32,651 | ₩32,624 | ₩32,638 | +0.04% | 66.7만 |
|---|
| 2026.02.20 | ₩32,611 | ₩32,638 | ₩32,611 | ₩32,638 | +0.08% | 50.4만 |
|---|
| 2026.02.19 | ₩32,611 | ₩32,638 | ₩32,611 | ₩32,624 | +0.04% | 48.3만 |
|---|
| 2026.02.18 | ₩32,611 | ₩32,638 | ₩32,611 | ₩32,611 | 0.00% | 41.8만 |
|---|
| 2026.02.17 | ₩32,611 | ₩32,638 | ₩32,611 | ₩32,624 | +0.04% | 66.2만 |
|---|
| 2026.02.13 | ₩32,611 | ₩32,624 | ₩32,597 | ₩32,624 | +0.04% | 53.6만 |
|---|
| 2026.02.12 | ₩32,584 | ₩32,611 | ₩32,584 | ₩32,597 | +0.04% | 90.2만 |
|---|
| 2026.02.11 | ₩32,584 | ₩32,597 | ₩32,584 | ₩32,597 | +0.04% | 69.8만 |
|---|
| 2026.02.10 | ₩32,611 | ₩32,611 | ₩32,597 | ₩32,611 | 0.00% | 34.3만 |
|---|
| 2026.02.09 | ₩32,584 | ₩32,597 | ₩32,584 | ₩32,584 | 0.00% | 56.9만 |
|---|
| 2026.02.06 | ₩32,597 | ₩32,611 | ₩32,570 | ₩32,597 | 0.00% | 53.2만 |
|---|
| 2026.02.05 | ₩32,570 | ₩32,584 | ₩32,564 | ₩32,570 | 0.00% | 167만 |
|---|
| 2026.02.04 | ₩32,557 | ₩32,557 | ₩32,530 | ₩32,530 | -0.08% | 60.1만 |
|---|
| 2026.02.03 | ₩32,517 | ₩32,557 | ₩32,517 | ₩32,530 | +0.04% | 66.6만 |
|---|
| 2026.02.02 | ₩32,557 | ₩32,570 | ₩32,542 | ₩32,544 | -0.04% | 64.6만 |
|---|
| 2026.01.30 | ₩32,651 | ₩32,678 | ₩32,624 | ₩32,664 | +0.04% | 45.8만 |
|---|
| 2026.01.29 | ₩32,638 | ₩32,651 | ₩32,638 | ₩32,638 | 0.00% | 49.9만 |
|---|
| 2026.01.28 | ₩32,624 | ₩32,651 | ₩32,624 | ₩32,624 | 0.00% | 60.1만 |
|---|
| 2026.01.27 | ₩32,624 | ₩32,638 | ₩32,611 | ₩32,624 | 0.00% | 135.8만 |
|---|
| 2026.01.26 | ₩32,624 | ₩32,638 | ₩32,611 | ₩32,611 | -0.04% | 66.1만 |
|---|
| 2026.01.23 | ₩32,597 | ₩32,617 | ₩32,597 | ₩32,597 | 0.00% | 72.3만 |
|---|
| 2026.01.22 | ₩32,584 | ₩32,611 | ₩32,584 | ₩32,597 | +0.04% | 79.6만 |
|---|
| 2026.01.21 | ₩32,597 | ₩32,604 | ₩32,584 | ₩32,584 | -0.04% | 62.4만 |
|---|
| 2026.01.20 | ₩32,570 | ₩32,597 | ₩32,570 | ₩32,584 | +0.04% | 54.6만 |
|---|
| 2026.01.16 | ₩32,584 | ₩32,597 | ₩32,570 | ₩32,584 | 0.00% | 70만 |
|---|
| 2026.01.15 | ₩32,597 | ₩32,597 | ₩32,570 | ₩32,570 | -0.08% | 112.6만 |
|---|
| 2026.01.14 | ₩32,570 | ₩32,597 | ₩32,570 | ₩32,597 | +0.08% | 65.2만 |
|---|
| 2026.01.13 | ₩32,570 | ₩32,584 | ₩32,570 | ₩32,570 | 0.00% | 94.2만 |
|---|
| 2026.01.12 | ₩32,570 | ₩32,577 | ₩32,557 | ₩32,557 | -0.04% | 77.9만 |
|---|
| 2026.01.09 | ₩32,557 | ₩32,584 | ₩32,557 | ₩32,570 | +0.04% | 86.3만 |
|---|
| 2026.01.08 | ₩32,557 | ₩32,588 | ₩32,557 | ₩32,557 | 0.00% | 55만 |
|---|
| 2026.01.07 | ₩32,597 | ₩32,597 | ₩32,570 | ₩32,570 | -0.08% | 120.5만 |
|---|
| 2026.01.06 | ₩32,570 | ₩32,584 | ₩32,557 | ₩32,584 | +0.04% | 81.6만 |
|---|
| 2026.01.05 | ₩32,570 | ₩32,584 | ₩32,530 | ₩32,584 | +0.04% | 69.7만 |
|---|
| 2026.01.02 | ₩32,530 | ₩32,570 | ₩32,530 | ₩32,570 | +0.12% | 45만 |
|---|
| 2025.12.31 | ₩32,570 | ₩32,570 | ₩32,544 | ₩32,557 | -0.04% | 113.7만 |
|---|
| 2025.12.30 | ₩32,530 | ₩32,570 | ₩32,517 | ₩32,570 | +0.12% | 96.9만 |
|---|
| 2025.12.29 | ₩32,530 | ₩32,651 | ₩32,517 | ₩32,550 | +0.06% | 86.2만 |
|---|
| 2025.12.26 | ₩32,530 | ₩32,557 | ₩32,517 | ₩32,544 | +0.04% | 65.8만 |
|---|
| 2025.12.24 | ₩32,517 | ₩32,530 | ₩32,490 | ₩32,530 | +0.04% | 56.2만 |
|---|
| 2025.12.23 | ₩32,490 | ₩32,517 | ₩32,470 | ₩32,490 | 0.00% | 189.1만 |
|---|
| 2025.12.22 | ₩32,503 | ₩32,518 | ₩32,471 | ₩32,503 | 0.00% | 152.3만 |
|---|
| 2025.12.19 | ₩32,503 | ₩32,503 | ₩32,490 | ₩32,490 | -0.04% | 200만 |
|---|
| 2025.12.18 | ₩32,638 | ₩32,638 | ₩32,611 | ₩32,624 | -0.04% | 101.8만 |
|---|
| 2025.12.17 | ₩32,597 | ₩32,611 | ₩32,584 | ₩32,597 | 0.00% | 62.9만 |
|---|
| 2025.12.16 | ₩32,611 | ₩32,611 | ₩32,530 | ₩32,597 | -0.04% | 430.7만 |
|---|
| 2025.12.15 | ₩32,611 | ₩32,611 | ₩32,584 | ₩32,584 | -0.08% | 65.1만 |
|---|
| 2025.12.12 | ₩32,557 | ₩32,591 | ₩32,554 | ₩32,570 | +0.04% | 115.2만 |
|---|
| 2025.12.11 | ₩32,570 | ₩32,584 | ₩32,570 | ₩32,570 | 0.00% | 361.1만 |
|---|
| 2025.12.10 | ₩32,530 | ₩32,584 | ₩32,517 | ₩32,570 | +0.12% | 90.9만 |
|---|
| 2025.12.09 | ₩32,530 | ₩32,557 | ₩32,517 | ₩32,517 | -0.04% | 63.3만 |
|---|
| 2025.12.08 | ₩32,530 | ₩32,553 | ₩32,517 | ₩32,530 | 0.00% | 65.9만 |
|---|
| 2025.12.05 | ₩32,530 | ₩32,557 | ₩32,530 | ₩32,530 | 0.00% | 55.4만 |
|---|
| 2025.12.04 | ₩32,544 | ₩32,557 | ₩32,503 | ₩32,530 | -0.04% | 83.1만 |
|---|
| 2025.12.03 | ₩32,544 | ₩32,557 | ₩32,544 | ₩32,557 | +0.04% | 61.5만 |
|---|
| 2025.12.02 | ₩32,530 | ₩32,544 | ₩32,450 | ₩32,530 | 0.00% | 75.4만 |
|---|
| 2025.12.01 | ₩32,503 | ₩32,530 | ₩32,471 | ₩32,517 | +0.04% | 54.1만 |
|---|
| 2025.11.28 | ₩32,651 | ₩32,664 | ₩32,638 | ₩32,638 | -0.04% | 28.2만 |
|---|
| 2025.11.26 | ₩32,624 | ₩32,651 | ₩32,597 | ₩32,638 | +0.04% | 51.2만 |
|---|
| 2025.11.25 | ₩32,611 | ₩32,651 | ₩32,611 | ₩32,638 | +0.08% | 52.2만 |
|---|
| 2025.11.24 | ₩32,597 | ₩32,624 | ₩32,530 | ₩32,624 | +0.08% | 60.2만 |
|---|
| 2025.11.21 | ₩32,624 | ₩32,624 | ₩32,584 | ₩32,597 | -0.08% | 65.1만 |
|---|
| 2025.11.20 | ₩32,584 | ₩32,589 | ₩32,549 | ₩32,570 | -0.04% | 75.4만 |
|---|
| 2025.11.19 | ₩32,557 | ₩32,584 | ₩32,545 | ₩32,557 | 0.00% | 73.1만 |
|---|
| 2025.11.18 | ₩32,557 | ₩32,570 | ₩32,530 | ₩32,570 | +0.04% | 58.6만 |
|---|
| 2025.11.17 | ₩32,544 | ₩32,557 | ₩32,463 | ₩32,557 | +0.04% | 84.8만 |
|---|
| 2025.11.14 | ₩32,570 | ₩32,570 | ₩32,530 | ₩32,544 | -0.08% | 116만 |
|---|
| 2025.11.13 | ₩32,530 | ₩32,557 | ₩32,503 | ₩32,544 | +0.04% | 88.7만 |
|---|
| 2025.11.12 | ₩32,544 | ₩32,570 | ₩32,530 | ₩32,557 | +0.04% | 104.8만 |
|---|
| 2025.11.11 | ₩32,557 | ₩32,584 | ₩32,490 | ₩32,557 | 0.00% | 84.3만 |
|---|
| 2025.11.10 | ₩32,530 | ₩32,557 | ₩32,490 | ₩32,530 | 0.00% | 86.7만 |
|---|
| 2025.11.07 | ₩32,530 | ₩32,557 | ₩32,530 | ₩32,544 | +0.04% | 73.8만 |
|---|
| 2025.11.06 | ₩32,557 | ₩32,557 | ₩32,517 | ₩32,544 | -0.04% | 72만 |
|---|
| 2025.11.05 | ₩32,517 | ₩32,530 | ₩32,490 | ₩32,490 | -0.08% | 66.2만 |
|---|
| 2025.11.04 | ₩32,530 | ₩32,530 | ₩32,503 | ₩32,530 | 0.00% | 70.9만 |
|---|
| 2025.11.03 | ₩32,490 | ₩32,544 | ₩32,410 | ₩32,503 | +0.04% | 113.6만 |
|---|
| 2025.10.31 | ₩32,638 | ₩32,678 | ₩32,624 | ₩32,624 | -0.04% | 76.9만 |
|---|
| 2025.10.30 | ₩32,597 | ₩32,638 | ₩32,597 | ₩32,624 | +0.08% | 68.8만 |
|---|
| 2025.10.29 | ₩32,664 | ₩32,691 | ₩32,624 | ₩32,624 | -0.12% | 72.8만 |
|---|
| 2025.10.28 | ₩32,691 | ₩32,691 | ₩32,644 | ₩32,664 | -0.08% | 68.5만 |
|---|
| 2025.10.27 | ₩32,664 | ₩32,678 | ₩32,651 | ₩32,664 | 0.00% | 42.5만 |
|---|
| 2025.10.24 | ₩32,664 | ₩32,678 | ₩32,664 | ₩32,678 | +0.04% | 92.5만 |
|---|
| 2025.10.23 | ₩32,638 | ₩32,678 | ₩32,611 | ₩32,664 | +0.08% | 67.6만 |
|---|
| 2025.10.22 | ₩32,624 | ₩32,664 | ₩32,574 | ₩32,664 | +0.12% | 164만 |
|---|
| 2025.10.21 | ₩32,638 | ₩32,678 | ₩32,638 | ₩32,651 | +0.04% | 65만 |
|---|
| 2025.10.20 | ₩32,638 | ₩32,664 | ₩32,638 | ₩32,638 | 0.00% | 53.6만 |
|---|
| 2025.10.17 | ₩32,638 | ₩32,664 | ₩32,638 | ₩32,638 | 0.00% | 90.4만 |
|---|
| 2025.10.16 | ₩32,611 | ₩32,664 | ₩32,604 | ₩32,651 | +0.12% | 70.4만 |
|---|
| 2025.10.15 | ₩32,597 | ₩32,638 | ₩32,597 | ₩32,611 | +0.04% | 78.6만 |
|---|
| 2025.10.14 | ₩32,584 | ₩32,638 | ₩32,584 | ₩32,624 | +0.12% | 71만 |
|---|
| 2025.10.13 | ₩32,570 | ₩32,624 | ₩32,557 | ₩32,611 | +0.12% | 52.5만 |
|---|
| 2025.10.10 | ₩32,570 | ₩32,597 | ₩32,557 | ₩32,557 | -0.04% | 115.4만 |
|---|