시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2028 Term Corporate ETF 과거 주가
iShares iBonds Dec 2028 Term Corporate ETF · IBDT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2028 Term Corporate ETF · IBDT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,420 | -0.04% | 70.7만 |
| 2026.10.08 | ₩33,407 | ₩33,434 | ₩33,366 | ₩33,420 | +0.04% | 275.6만 |
| 2026.10.07 | ₩33,380 | ₩33,434 | ₩33,353 | ₩33,434 | +0.16% | 49.3만 |
| 2026.10.06 | ₩33,407 | ₩33,434 | ₩33,380 | ₩33,393 | -0.04% | 126.2만 |
| 2026.10.05 | ₩33,366 | ₩33,393 | ₩33,353 | ₩33,380 | +0.04% | 70.7만 |
| 2026.10.02 | ₩33,380 | ₩33,420 | ₩33,340 | ₩33,353 | -0.08% | 81.5만 |
| 2026.10.01 | ₩33,366 | ₩33,608 | ₩33,299 | ₩33,366 | 0.00% | 80.7만 |
| 2026.09.30 | ₩33,447 | ₩33,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,447 |
| 0.00% |
| 215.8만 |
| 2026.09.29 | ₩33,434 | ₩33,728 | ₩33,407 | ₩33,420 | -0.04% | 64.1만 |
|---|
| 2026.09.28 | ₩33,407 | ₩33,487 | ₩33,393 | ₩33,407 | 0.00% | 109.4만 |
|---|
| 2026.09.25 | ₩33,460 | ₩33,487 | ₩33,393 | ₩33,474 | +0.04% | 167.4만 |
|---|
| 2026.09.24 | ₩33,447 | ₩33,514 | ₩33,420 | ₩33,434 | -0.04% | 84.8만 |
|---|
| 2026.09.23 | ₩33,501 | ₩33,567 | ₩33,393 | ₩33,447 | -0.16% | 110.7만 |
|---|
| 2026.09.22 | ₩33,501 | ₩33,541 | ₩33,501 | ₩33,527 | +0.08% | 40.1만 |
|---|
| 2026.09.21 | ₩33,514 | ₩33,594 | ₩33,501 | ₩33,501 | -0.04% | 56.6만 |
|---|
| 2026.09.18 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,501 | +0.04% | 49.9만 |
|---|
| 2026.09.17 | ₩33,514 | ₩33,541 | ₩33,501 | ₩33,514 | 0.00% | 88.1만 |
|---|
| 2026.09.16 | ₩33,514 | ₩33,554 | ₩33,474 | ₩33,487 | -0.08% | 73.9만 |
|---|
| 2026.09.15 | ₩33,514 | ₩33,661 | ₩33,501 | ₩33,501 | -0.04% | 67.5만 |
|---|
| 2026.09.14 | ₩33,487 | ₩33,541 | ₩33,487 | ₩33,514 | +0.08% | 60.2만 |
|---|
| 2026.09.11 | ₩33,541 | ₩33,621 | ₩33,501 | ₩33,501 | -0.12% | 104.1만 |
|---|
| 2026.09.10 | ₩33,541 | ₩33,567 | ₩33,527 | ₩33,541 | 0.00% | 49.6만 |
|---|
| 2026.09.09 | ₩33,621 | ₩33,635 | ₩33,594 | ₩33,621 | 0.00% | 41.8만 |
|---|
| 2026.09.08 | ₩33,608 | ₩33,648 | ₩33,554 | ₩33,621 | +0.04% | 40.6만 |
|---|
| 2026.09.04 | ₩33,621 | ₩33,635 | ₩33,567 | ₩33,621 | 0.00% | 60.8만 |
|---|
| 2026.09.03 | ₩33,608 | ₩33,688 | ₩33,581 | ₩33,608 | 0.00% | 107.5만 |
|---|
| 2026.09.02 | ₩33,594 | ₩33,608 | ₩33,501 | ₩33,608 | +0.04% | 60.2만 |
|---|
| 2026.09.01 | ₩33,581 | ₩33,862 | ₩33,567 | ₩33,567 | -0.04% | 56.2만 |
|---|
| 2026.08.31 | ₩33,755 | ₩33,755 | ₩33,648 | ₩33,742 | -0.04% | 46.8만 |
|---|
| 2026.08.28 | ₩33,795 | ₩33,889 | ₩33,728 | ₩33,728 | -0.20% | 46만 |
|---|
| 2026.08.27 | ₩33,809 | ₩33,889 | ₩33,782 | ₩33,782 | -0.08% | 40.7만 |
|---|
| 2026.08.26 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,782 | -0.04% | 44.8만 |
|---|
| 2026.08.25 | ₩33,769 | ₩33,795 | ₩33,635 | ₩33,795 | +0.08% | 28.6만 |
|---|
| 2026.08.24 | ₩33,742 | ₩33,769 | ₩33,715 | ₩33,769 | +0.08% | 35.1만 |
|---|
| 2026.08.21 | ₩33,755 | ₩33,809 | ₩33,755 | ₩33,755 | 0.00% | 41.9만 |
|---|
| 2026.08.20 | ₩33,742 | ₩33,769 | ₩33,742 | ₩33,769 | +0.08% | 42.2만 |
|---|
| 2026.08.19 | ₩33,782 | ₩33,782 | ₩33,742 | ₩33,769 | -0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩33,755 | ₩33,769 | ₩33,742 | ₩33,769 | +0.04% | 46.4만 |
|---|
| 2026.08.17 | ₩33,755 | ₩33,769 | ₩33,755 | ₩33,755 | 0.00% | 32.7만 |
|---|
| 2026.08.14 | ₩33,755 | ₩33,862 | ₩33,755 | ₩33,755 | 0.00% | 38.4만 |
|---|
| 2026.08.13 | ₩33,742 | ₩33,782 | ₩33,742 | ₩33,769 | +0.08% | 32.8만 |
|---|
| 2026.08.12 | ₩33,742 | ₩33,742 | ₩33,728 | ₩33,728 | -0.04% | 51.1만 |
|---|
| 2026.08.11 | ₩33,715 | ₩33,715 | ₩33,702 | ₩33,715 | 0.00% | 186.4만 |
|---|
| 2026.08.10 | ₩33,702 | ₩33,715 | ₩33,702 | ₩33,715 | +0.04% | 83만 |
|---|
| 2026.08.07 | ₩33,742 | ₩33,742 | ₩33,715 | ₩33,715 | -0.08% | 48.7만 |
|---|
| 2026.08.06 | ₩33,688 | ₩33,715 | ₩33,675 | ₩33,688 | 0.00% | 77.3만 |
|---|
| 2026.08.05 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,715 | +0.12% | 45.5만 |
|---|
| 2026.08.04 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,688 | +0.04% | 31.1만 |
|---|
| 2026.08.03 | ₩33,648 | ₩33,661 | ₩33,648 | ₩33,648 | 0.00% | 62.8만 |
|---|
| 2026.07.31 | ₩33,755 | ₩33,769 | ₩33,688 | ₩33,769 | +0.04% | 47.5만 |
|---|
| 2026.07.30 | ₩33,769 | ₩33,795 | ₩33,769 | ₩33,782 | +0.04% | 35.2만 |
|---|
| 2026.07.29 | ₩33,715 | ₩33,769 | ₩33,702 | ₩33,769 | +0.16% | 62.2만 |
|---|
| 2026.07.28 | ₩33,702 | ₩33,742 | ₩33,702 | ₩33,742 | +0.12% | 56.4만 |
|---|
| 2026.07.27 | ₩33,715 | ₩33,728 | ₩33,688 | ₩33,688 | -0.08% | 40.8만 |
|---|
| 2026.07.24 | ₩33,688 | ₩33,702 | ₩33,688 | ₩33,702 | +0.04% | 58.6만 |
|---|
| 2026.07.23 | ₩33,661 | ₩33,688 | ₩33,648 | ₩33,661 | 0.00% | 253.3만 |
|---|
| 2026.07.22 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,702 | -0.16% | 43.4만 |
|---|
| 2026.07.21 | ₩33,742 | ₩33,742 | ₩33,715 | ₩33,728 | -0.04% | 43.8만 |
|---|
| 2026.07.20 | ₩33,728 | ₩33,782 | ₩33,728 | ₩33,728 | 0.00% | 34.2만 |
|---|
| 2026.07.17 | ₩33,742 | ₩33,822 | ₩33,742 | ₩33,769 | +0.08% | 38.4만 |
|---|
| 2026.07.16 | ₩33,742 | ₩33,769 | ₩33,728 | ₩33,755 | +0.04% | 49.8만 |
|---|
| 2026.07.15 | ₩33,742 | ₩33,809 | ₩33,728 | ₩33,755 | +0.04% | 64.6만 |
|---|
| 2026.07.14 | ₩33,688 | ₩33,728 | ₩33,688 | ₩33,715 | +0.08% | 42.1만 |
|---|
| 2026.07.13 | ₩33,702 | ₩33,782 | ₩33,661 | ₩33,675 | -0.08% | 66.6만 |
|---|
| 2026.07.10 | ₩33,702 | ₩33,849 | ₩33,702 | ₩33,702 | 0.00% | 75.5만 |
|---|
| 2026.07.09 | ₩33,715 | ₩33,769 | ₩33,702 | ₩33,728 | +0.04% | 35.5만 |
|---|
| 2026.07.08 | ₩33,688 | ₩33,822 | ₩33,675 | ₩33,702 | +0.04% | 191.3만 |
|---|
| 2026.07.07 | ₩33,728 | ₩33,836 | ₩33,702 | ₩33,715 | -0.04% | 50.6만 |
|---|
| 2026.07.06 | ₩33,742 | ₩33,916 | ₩33,728 | ₩33,755 | +0.04% | 61.4만 |
|---|
| 2026.07.02 | ₩33,742 | ₩33,929 | ₩33,728 | ₩33,755 | +0.04% | 49.1만 |
|---|
| 2026.07.01 | ₩33,715 | ₩33,769 | ₩33,688 | ₩33,688 | -0.08% | 53.8만 |
|---|
| 2026.06.30 | ₩33,822 | ₩33,929 | ₩33,809 | ₩33,836 | +0.04% | 54.2만 |
|---|
| 2026.06.29 | ₩33,836 | ₩33,903 | ₩33,822 | ₩33,849 | +0.04% | 43.4만 |
|---|
| 2026.06.26 | ₩33,809 | ₩33,862 | ₩33,809 | ₩33,836 | +0.08% | 35.3만 |
|---|
| 2026.06.25 | ₩33,809 | ₩33,836 | ₩33,809 | ₩33,822 | +0.04% | 44.2만 |
|---|
| 2026.06.24 | ₩33,795 | ₩33,983 | ₩33,782 | ₩33,795 | 0.00% | 56.8만 |
|---|
| 2026.06.23 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,782 | +0.08% | 71.6만 |
|---|
| 2026.06.22 | ₩33,742 | ₩33,755 | ₩33,728 | ₩33,755 | +0.04% | 55.8만 |
|---|
| 2026.06.18 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,755 | 0.00% | 49.3만 |
|---|
| 2026.06.17 | ₩33,836 | ₩33,862 | ₩33,715 | ₩33,728 | -0.32% | 111.4만 |
|---|
| 2026.06.16 | ₩33,809 | ₩33,836 | ₩33,795 | ₩33,822 | +0.04% | 119.9만 |
|---|
| 2026.06.15 | ₩33,822 | ₩33,876 | ₩33,809 | ₩33,809 | -0.04% | 45만 |
|---|
| 2026.06.12 | ₩33,795 | ₩33,809 | ₩33,769 | ₩33,795 | 0.00% | 61.5만 |
|---|
| 2026.06.11 | ₩33,728 | ₩33,809 | ₩33,728 | ₩33,795 | +0.20% | 85.7만 |
|---|
| 2026.06.10 | ₩33,755 | ₩33,769 | ₩33,728 | ₩33,728 | -0.08% | 85.3만 |
|---|
| 2026.06.09 | ₩33,728 | ₩33,755 | ₩33,715 | ₩33,755 | +0.08% | 63.2만 |
|---|
| 2026.06.08 | ₩33,715 | ₩33,742 | ₩33,702 | ₩33,715 | 0.00% | 135.5만 |
|---|
| 2026.06.05 | ₩33,715 | ₩33,728 | ₩33,688 | ₩33,702 | -0.04% | 68.1만 |
|---|
| 2026.06.04 | ₩33,782 | ₩33,782 | ₩33,769 | ₩33,782 | 0.00% | 48.3만 |
|---|
| 2026.06.03 | ₩33,742 | ₩33,769 | ₩33,728 | ₩33,755 | +0.04% | 70.8만 |
|---|
| 2026.06.02 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,769 | 0.00% | 60.9만 |
|---|
| 2026.06.01 | ₩33,742 | ₩33,769 | ₩33,715 | ₩33,769 | +0.08% | 39.9만 |
|---|
| 2026.05.29 | ₩33,903 | ₩33,916 | ₩33,889 | ₩33,903 | 0.00% | 42.7만 |
|---|
| 2026.05.28 | ₩33,849 | ₩33,903 | ₩33,849 | ₩33,876 | +0.08% | 56.1만 |
|---|
| 2026.05.27 | ₩33,862 | ₩33,876 | ₩33,849 | ₩33,862 | 0.00% | 61.2만 |
|---|
| 2026.05.26 | ₩33,822 | ₩33,849 | ₩33,822 | ₩33,836 | +0.04% | 71.3만 |
|---|
| 2026.05.22 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,795 | -0.12% | 49.1만 |
|---|
| 2026.05.21 | ₩33,769 | ₩33,822 | ₩33,769 | ₩33,809 | +0.12% | 65.9만 |
|---|
| 2026.05.20 | ₩33,769 | ₩33,849 | ₩33,755 | ₩33,809 | +0.12% | 50.6만 |
|---|
| 2026.05.19 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,769 | 0.00% | 58만 |
|---|
| 2026.05.18 | ₩33,782 | ₩33,822 | ₩33,755 | ₩33,782 | 0.00% | 70.1만 |
|---|
| 2026.05.15 | ₩33,795 | ₩33,795 | ₩33,755 | ₩33,769 | -0.08% | 57.2만 |
|---|
| 2026.05.14 | ₩33,809 | ₩33,849 | ₩33,795 | ₩33,809 | 0.00% | 46.4만 |
|---|
| 2026.05.13 | ₩33,809 | ₩33,849 | ₩33,782 | ₩33,809 | 0.00% | 52.1만 |
|---|
| 2026.05.12 | ₩33,782 | ₩33,809 | ₩33,782 | ₩33,809 | +0.08% | 50.5만 |
|---|
| 2026.05.11 | ₩33,809 | ₩33,849 | ₩33,809 | ₩33,822 | +0.04% | 29.9만 |
|---|
| 2026.05.08 | ₩33,862 | ₩33,862 | ₩33,836 | ₩33,862 | 0.00% | 34.6만 |
|---|
| 2026.05.07 | ₩33,849 | ₩33,876 | ₩33,809 | ₩33,822 | -0.08% | 34.2만 |
|---|
| 2026.05.06 | ₩33,849 | ₩33,862 | ₩33,836 | ₩33,836 | -0.04% | 40.1만 |
|---|
| 2026.05.05 | ₩33,795 | ₩33,822 | ₩33,795 | ₩33,795 | 0.00% | 51.6만 |
|---|
| 2026.05.04 | ₩33,755 | ₩33,822 | ₩33,742 | ₩33,782 | +0.08% | 54만 |
|---|
| 2026.05.01 | ₩33,822 | ₩33,849 | ₩33,795 | ₩33,795 | -0.08% | 47.2만 |
|---|
| 2026.04.30 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,916 | +0.08% | 36.5만 |
|---|
| 2026.04.29 | ₩33,889 | ₩33,929 | ₩33,876 | ₩33,876 | -0.04% | 40.2만 |
|---|
| 2026.04.28 | ₩33,916 | ₩33,943 | ₩33,916 | ₩33,943 | +0.08% | 42.5만 |
|---|
| 2026.04.27 | ₩33,943 | ₩33,983 | ₩33,929 | ₩33,970 | +0.08% | 60.4만 |
|---|
| 2026.04.24 | ₩33,943 | ₩33,983 | ₩33,929 | ₩33,983 | +0.12% | 35.9만 |
|---|
| 2026.04.23 | ₩33,943 | ₩33,970 | ₩33,903 | ₩33,943 | 0.00% | 48.1만 |
|---|
| 2026.04.22 | ₩33,970 | ₩33,970 | ₩33,943 | ₩33,943 | -0.08% | 50만 |
|---|
| 2026.04.21 | ₩33,956 | ₩33,983 | ₩33,903 | ₩33,903 | -0.16% | 68.1만 |
|---|
| 2026.04.20 | ₩33,956 | ₩33,996 | ₩33,956 | ₩33,970 | +0.04% | 58.5만 |
|---|
| 2026.04.17 | ₩33,996 | ₩34,010 | ₩33,943 | ₩33,970 | -0.08% | 49.6만 |
|---|
| 2026.04.16 | ₩33,943 | ₩33,956 | ₩33,916 | ₩33,916 | -0.08% | 136.3만 |
|---|
| 2026.04.15 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,929 | 0.00% | 70.1만 |
|---|
| 2026.04.14 | ₩33,929 | ₩33,943 | ₩33,916 | ₩33,929 | 0.00% | 39.9만 |
|---|
| 2026.04.13 | ₩33,876 | ₩33,916 | ₩33,876 | ₩33,916 | +0.12% | 46.1만 |
|---|
| 2026.04.10 | ₩33,889 | ₩33,916 | ₩33,862 | ₩33,889 | 0.00% | 64.9만 |
|---|
| 2026.04.09 | ₩33,876 | ₩33,929 | ₩33,836 | ₩33,903 | +0.08% | 53.9만 |
|---|
| 2026.04.08 | ₩33,943 | ₩33,943 | ₩33,862 | ₩33,876 | -0.20% | 40.6만 |
|---|
| 2026.04.07 | ₩33,849 | ₩33,862 | ₩33,782 | ₩33,849 | 0.00% | 82.2만 |
|---|
| 2026.04.06 | ₩33,809 | ₩33,836 | ₩33,795 | ₩33,822 | +0.04% | 56만 |
|---|
| 2026.04.02 | ₩33,836 | ₩33,876 | ₩33,795 | ₩33,849 | +0.04% | 91.9만 |
|---|
| 2026.04.01 | ₩33,822 | ₩33,849 | ₩33,809 | ₩33,836 | +0.04% | 44만 |
|---|
| 2026.03.31 | ₩33,943 | ₩33,956 | ₩33,903 | ₩33,943 | 0.00% | 66.6만 |
|---|
| 2026.03.30 | ₩33,876 | ₩34,010 | ₩33,862 | ₩33,876 | 0.00% | 52.1만 |
|---|
| 2026.03.27 | ₩33,782 | ₩33,822 | ₩33,769 | ₩33,822 | +0.12% | 89.7만 |
|---|
| 2026.03.26 | ₩33,822 | ₩33,836 | ₩33,755 | ₩33,769 | -0.16% | 48.3만 |
|---|
| 2026.03.25 | ₩33,903 | ₩33,903 | ₩33,836 | ₩33,849 | -0.16% | 51.6만 |
|---|
| 2026.03.24 | ₩33,809 | ₩33,862 | ₩33,795 | ₩33,822 | +0.04% | 55.4만 |
|---|
| 2026.03.23 | ₩33,809 | ₩33,903 | ₩33,809 | ₩33,849 | +0.12% | 82.3만 |
|---|
| 2026.03.20 | ₩33,849 | ₩33,849 | ₩33,782 | ₩33,795 | -0.16% | 52.9만 |
|---|
| 2026.03.19 | ₩33,782 | ₩33,916 | ₩33,782 | ₩33,889 | +0.32% | 92.6만 |
|---|
| 2026.03.18 | ₩33,916 | ₩33,929 | ₩33,849 | ₩33,849 | -0.20% | 62.9만 |
|---|
| 2026.03.17 | ₩33,929 | ₩33,943 | ₩33,916 | ₩33,929 | 0.00% | 76.3만 |
|---|
| 2026.03.16 | ₩33,903 | ₩33,929 | ₩33,876 | ₩33,889 | -0.04% | 67.9만 |
|---|
| 2026.03.13 | ₩33,916 | ₩33,929 | ₩33,849 | ₩33,862 | -0.16% | 86.9만 |
|---|
| 2026.03.12 | ₩33,943 | ₩34,238 | ₩33,849 | ₩33,876 | -0.20% | 61.9만 |
|---|
| 2026.03.11 | ₩33,996 | ₩34,010 | ₩33,956 | ₩33,983 | -0.04% | 54.2만 |
|---|
| 2026.03.10 | ₩34,050 | ₩34,077 | ₩34,023 | ₩34,023 | -0.08% | 57.1만 |
|---|
| 2026.03.09 | ₩34,023 | ₩34,077 | ₩34,010 | ₩34,077 | +0.16% | 82.8만 |
|---|
| 2026.03.06 | ₩34,023 | ₩34,077 | ₩34,010 | ₩34,050 | +0.08% | 75.5만 |
|---|
| 2026.03.05 | ₩34,023 | ₩34,050 | ₩34,010 | ₩34,037 | +0.04% | 72.2만 |
|---|
| 2026.03.04 | ₩34,063 | ₩34,104 | ₩34,063 | ₩34,063 | 0.00% | 175.7만 |
|---|
| 2026.03.03 | ₩34,023 | ₩34,090 | ₩34,023 | ₩34,090 | +0.20% | 87.4만 |
|---|
| 2026.03.02 | ₩34,077 | ₩34,090 | ₩34,063 | ₩34,077 | 0.00% | 74.4만 |
|---|
| 2026.02.27 | ₩34,251 | ₩34,264 | ₩34,238 | ₩34,238 | -0.04% | 50.8만 |
|---|
| 2026.02.26 | ₩34,197 | ₩34,238 | ₩34,197 | ₩34,238 | +0.12% | 38.6만 |
|---|
| 2026.02.25 | ₩34,197 | ₩34,224 | ₩34,197 | ₩34,224 | +0.08% | 49.6만 |
|---|
| 2026.02.24 | ₩34,197 | ₩34,224 | ₩34,197 | ₩34,211 | +0.04% | 71.6만 |
|---|
| 2026.02.23 | ₩34,197 | ₩34,238 | ₩34,197 | ₩34,238 | +0.12% | 54.9만 |
|---|
| 2026.02.20 | ₩34,184 | ₩34,224 | ₩34,184 | ₩34,211 | +0.08% | 65.5만 |
|---|
| 2026.02.19 | ₩34,197 | ₩34,211 | ₩34,184 | ₩34,197 | 0.00% | 54만 |
|---|
| 2026.02.18 | ₩34,211 | ₩34,211 | ₩34,197 | ₩34,197 | -0.04% | 55.3만 |
|---|
| 2026.02.17 | ₩34,184 | ₩34,211 | ₩34,184 | ₩34,197 | +0.04% | 47.5만 |
|---|
| 2026.02.13 | ₩34,211 | ₩34,211 | ₩34,197 | ₩34,211 | 0.00% | 56.8만 |
|---|
| 2026.02.12 | ₩34,144 | ₩34,171 | ₩34,144 | ₩34,171 | +0.08% | 62.5만 |
|---|
| 2026.02.11 | ₩34,144 | ₩34,157 | ₩34,130 | ₩34,157 | +0.04% | 54.8만 |
|---|
| 2026.02.10 | ₩34,171 | ₩34,184 | ₩34,157 | ₩34,157 | -0.04% | 39.6만 |
|---|
| 2026.02.09 | ₩34,157 | ₩34,171 | ₩34,144 | ₩34,171 | +0.04% | 80만 |
|---|
| 2026.02.06 | ₩34,171 | ₩34,184 | ₩34,130 | ₩34,157 | -0.04% | 85.7만 |
|---|
| 2026.02.05 | ₩34,130 | ₩34,157 | ₩34,117 | ₩34,144 | +0.04% | 78.3만 |
|---|
| 2026.02.04 | ₩34,077 | ₩34,104 | ₩34,063 | ₩34,104 | +0.08% | 80.7만 |
|---|
| 2026.02.03 | ₩34,063 | ₩34,090 | ₩34,063 | ₩34,077 | +0.04% | 71.6만 |
|---|
| 2026.02.02 | ₩34,090 | ₩34,117 | ₩34,077 | ₩34,090 | 0.00% | 44.7만 |
|---|
| 2026.01.30 | ₩34,251 | ₩34,251 | ₩34,211 | ₩34,224 | -0.08% | 83.3만 |
|---|
| 2026.01.29 | ₩34,197 | ₩34,224 | ₩34,184 | ₩34,197 | 0.00% | 127.3만 |
|---|
| 2026.01.28 | ₩34,184 | ₩34,211 | ₩34,171 | ₩34,184 | 0.00% | 54.8만 |
|---|
| 2026.01.27 | ₩34,171 | ₩34,197 | ₩34,171 | ₩34,184 | +0.04% | 62.7만 |
|---|
| 2026.01.26 | ₩34,171 | ₩34,184 | ₩34,157 | ₩34,171 | 0.00% | 78.3만 |
|---|
| 2026.01.23 | ₩34,144 | ₩34,171 | ₩34,130 | ₩34,157 | +0.04% | 70.6만 |
|---|
| 2026.01.22 | ₩34,144 | ₩34,157 | ₩34,130 | ₩34,157 | +0.04% | 115만 |
|---|
| 2026.01.21 | ₩34,130 | ₩34,157 | ₩34,090 | ₩34,157 | +0.08% | 83.4만 |
|---|
| 2026.01.20 | ₩34,117 | ₩34,439 | ₩34,037 | ₩34,104 | -0.04% | 86.6만 |
|---|
| 2026.01.16 | ₩34,130 | ₩34,144 | ₩34,090 | ₩34,117 | -0.04% | 88.4만 |
|---|
| 2026.01.15 | ₩34,144 | ₩34,144 | ₩34,104 | ₩34,104 | -0.12% | 52.4만 |
|---|
| 2026.01.14 | ₩34,130 | ₩34,197 | ₩34,117 | ₩34,130 | 0.00% | 78.5만 |
|---|
| 2026.01.13 | ₩34,130 | ₩34,157 | ₩34,117 | ₩34,130 | 0.00% | 77.3만 |
|---|
| 2026.01.12 | ₩34,104 | ₩34,130 | ₩34,090 | ₩34,104 | 0.00% | 83만 |
|---|
| 2026.01.09 | ₩34,104 | ₩34,130 | ₩34,090 | ₩34,090 | -0.04% | 90.6만 |
|---|
| 2026.01.08 | ₩34,104 | ₩34,130 | ₩34,104 | ₩34,104 | 0.00% | 78.5만 |
|---|
| 2026.01.07 | ₩34,144 | ₩34,157 | ₩34,117 | ₩34,117 | -0.08% | 72.3만 |
|---|
| 2026.01.06 | ₩34,117 | ₩34,492 | ₩34,117 | ₩34,144 | +0.08% | 76.8만 |
|---|
| 2026.01.05 | ₩34,130 | ₩34,171 | ₩34,117 | ₩34,130 | 0.00% | 160만 |
|---|
| 2026.01.02 | ₩34,117 | ₩34,130 | ₩34,090 | ₩34,130 | +0.04% | 91.7만 |
|---|
| 2025.12.31 | ₩34,104 | ₩34,238 | ₩34,104 | ₩34,117 | +0.04% | 99.5만 |
|---|
| 2025.12.30 | ₩34,117 | ₩34,130 | ₩34,090 | ₩34,117 | 0.00% | 82.1만 |
|---|
| 2025.12.29 | ₩34,104 | ₩34,117 | ₩34,077 | ₩34,117 | +0.04% | 218만 |
|---|
| 2025.12.26 | ₩34,090 | ₩34,130 | ₩34,063 | ₩34,090 | 0.00% | 67.8만 |
|---|
| 2025.12.24 | ₩34,037 | ₩34,077 | ₩33,983 | ₩34,077 | +0.12% | 48.2만 |
|---|
| 2025.12.23 | ₩33,996 | ₩34,063 | ₩33,983 | ₩34,023 | +0.08% | 135.2만 |
|---|
| 2025.12.22 | ₩34,010 | ₩34,063 | ₩34,010 | ₩34,037 | +0.08% | 148.8만 |
|---|
| 2025.12.19 | ₩34,050 | ₩34,063 | ₩34,023 | ₩34,037 | -0.04% | 595.5만 |
|---|
| 2025.12.18 | ₩34,171 | ₩34,385 | ₩34,157 | ₩34,184 | +0.04% | 99.4만 |
|---|
| 2025.12.17 | ₩34,130 | ₩34,157 | ₩34,130 | ₩34,157 | +0.08% | 64.1만 |
|---|
| 2025.12.16 | ₩34,144 | ₩34,345 | ₩34,130 | ₩34,157 | +0.04% | 75.2만 |
|---|
| 2025.12.15 | ₩34,117 | ₩34,144 | ₩34,104 | ₩34,130 | +0.04% | 51.1만 |
|---|
| 2025.12.12 | ₩34,077 | ₩34,117 | ₩34,077 | ₩34,104 | +0.08% | 61.5만 |
|---|
| 2025.12.11 | ₩34,117 | ₩34,144 | ₩34,104 | ₩34,104 | -0.04% | 54.6만 |
|---|
| 2025.12.10 | ₩34,050 | ₩34,117 | ₩33,996 | ₩34,104 | +0.16% | 85.2만 |
|---|
| 2025.12.09 | ₩34,050 | ₩34,077 | ₩34,023 | ₩34,050 | 0.00% | 59.5만 |
|---|
| 2025.12.08 | ₩34,090 | ₩34,090 | ₩34,037 | ₩34,050 | -0.12% | 66.1만 |
|---|
| 2025.12.05 | ₩34,077 | ₩34,104 | ₩34,063 | ₩34,077 | 0.00% | 71.4만 |
|---|
| 2025.12.04 | ₩34,104 | ₩34,117 | ₩34,077 | ₩34,077 | -0.08% | 70만 |
|---|
| 2025.12.03 | ₩34,090 | ₩34,117 | ₩34,090 | ₩34,117 | +0.08% | 55.8만 |
|---|
| 2025.12.02 | ₩34,090 | ₩34,090 | ₩34,063 | ₩34,077 | -0.04% | 102.7만 |
|---|
| 2025.12.01 | ₩34,077 | ₩34,224 | ₩34,063 | ₩34,063 | -0.04% | 41.6만 |
|---|
| 2025.11.28 | ₩34,251 | ₩34,251 | ₩34,211 | ₩34,238 | -0.04% | 19.8만 |
|---|
| 2025.11.26 | ₩34,224 | ₩34,251 | ₩34,211 | ₩34,238 | +0.04% | 69.4만 |
|---|
| 2025.11.25 | ₩34,197 | ₩34,238 | ₩34,184 | ₩34,224 | +0.08% | 76.6만 |
|---|
| 2025.11.24 | ₩34,157 | ₩34,197 | ₩34,157 | ₩34,197 | +0.12% | 83만 |
|---|
| 2025.11.21 | ₩34,197 | ₩34,197 | ₩34,144 | ₩34,171 | -0.08% | 55.3만 |
|---|
| 2025.11.20 | ₩34,130 | ₩34,144 | ₩34,090 | ₩34,130 | 0.00% | 62.6만 |
|---|
| 2025.11.19 | ₩34,090 | ₩34,157 | ₩34,090 | ₩34,104 | +0.04% | 59만 |
|---|
| 2025.11.18 | ₩34,104 | ₩34,117 | ₩34,077 | ₩34,090 | -0.04% | 43.6만 |
|---|
| 2025.11.17 | ₩34,063 | ₩34,144 | ₩33,943 | ₩34,077 | +0.04% | 76.4만 |
|---|
| 2025.11.14 | ₩34,104 | ₩34,104 | ₩34,063 | ₩34,063 | -0.12% | 92.8만 |
|---|
| 2025.11.13 | ₩34,077 | ₩34,104 | ₩34,063 | ₩34,077 | 0.00% | 59.4만 |
|---|
| 2025.11.12 | ₩34,104 | ₩34,117 | ₩34,090 | ₩34,104 | 0.00% | 66.2만 |
|---|
| 2025.11.11 | ₩34,090 | ₩34,144 | ₩34,063 | ₩34,117 | +0.08% | 40.3만 |
|---|
| 2025.11.10 | ₩34,090 | ₩34,104 | ₩34,077 | ₩34,077 | -0.04% | 72.9만 |
|---|
| 2025.11.07 | ₩34,063 | ₩34,104 | ₩34,063 | ₩34,104 | +0.12% | 68.1만 |
|---|
| 2025.11.06 | ₩34,090 | ₩34,090 | ₩34,050 | ₩34,077 | -0.04% | 57.3만 |
|---|
| 2025.11.05 | ₩34,063 | ₩34,104 | ₩34,010 | ₩34,010 | -0.16% | 54만 |
|---|
| 2025.11.04 | ₩34,037 | ₩34,090 | ₩34,037 | ₩34,063 | +0.08% | 91.1만 |
|---|
| 2025.11.03 | ₩34,010 | ₩34,157 | ₩34,010 | ₩34,037 | +0.08% | 110.1만 |
|---|
| 2025.10.31 | ₩34,211 | ₩34,211 | ₩34,171 | ₩34,171 | -0.12% | 74.2만 |
|---|
| 2025.10.30 | ₩34,171 | ₩34,211 | ₩34,157 | ₩34,184 | +0.04% | 57.9만 |
|---|
| 2025.10.29 | ₩34,278 | ₩34,278 | ₩34,197 | ₩34,197 | -0.23% | 40.1만 |
|---|
| 2025.10.28 | ₩34,251 | ₩34,331 | ₩34,238 | ₩34,264 | +0.04% | 47만 |
|---|
| 2025.10.27 | ₩34,238 | ₩34,278 | ₩34,238 | ₩34,264 | +0.08% | 44.3만 |
|---|
| 2025.10.24 | ₩34,238 | ₩34,278 | ₩34,238 | ₩34,264 | +0.08% | 35만 |
|---|
| 2025.10.23 | ₩34,238 | ₩34,264 | ₩34,224 | ₩34,238 | 0.00% | 53.3만 |
|---|
| 2025.10.22 | ₩34,251 | ₩34,264 | ₩34,171 | ₩34,251 | 0.00% | 48.1만 |
|---|
| 2025.10.21 | ₩34,251 | ₩34,278 | ₩34,238 | ₩34,251 | 0.00% | 103만 |
|---|
| 2025.10.20 | ₩34,238 | ₩34,264 | ₩34,238 | ₩34,251 | +0.04% | 41.6만 |
|---|
| 2025.10.17 | ₩33,996 | ₩34,264 | ₩33,996 | ₩34,224 | +0.67% | 69.7만 |
|---|
| 2025.10.16 | ₩34,211 | ₩34,264 | ₩34,184 | ₩34,264 | +0.16% | 68.8만 |
|---|
| 2025.10.15 | ₩34,171 | ₩34,238 | ₩34,171 | ₩34,197 | +0.08% | 75.6만 |
|---|
| 2025.10.14 | ₩34,144 | ₩34,224 | ₩34,144 | ₩34,197 | +0.16% | 71.6만 |
|---|
| 2025.10.13 | ₩34,144 | ₩34,184 | ₩34,144 | ₩34,184 | +0.12% | 37.6만 |
|---|
| 2025.10.10 | ₩34,130 | ₩34,171 | ₩34,117 | ₩34,117 | -0.04% | 53.7만 |
|---|