시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2032 Term Corporate ETF 과거 주가
iShares iBonds Dec 2032 Term Corporate ETF · IBDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2032 Term Corporate ETF · IBDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,223 | ₩32,229 | ₩32,143 | ₩32,176 | -0.15% | 41.4만 |
| 2026.10.08 | ₩32,089 | ₩32,223 | ₩32,049 | ₩32,196 | +0.33% | 31.5만 |
| 2026.10.07 | ₩32,022 | ₩32,183 | ₩31,942 | ₩32,156 | +0.42% | 32.5만 |
| 2026.10.06 | ₩32,129 | ₩32,183 | ₩32,089 | ₩32,129 | 0.00% | 78.1만 |
| 2026.10.05 | ₩32,022 | ₩32,076 | ₩31,996 | ₩32,062 | +0.13% | 43.9만 |
| 2026.10.02 | ₩32,169 | ₩32,249 | ₩32,002 | ₩32,009 | -0.50% | 72.9만 |
| 2026.10.01 | ₩31,982 | ₩32,129 | ₩31,909 | ₩32,103 | +0.38% | 62만 |
| 2026.09.30 | ₩32,249 | ₩32,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,143 |
| -0.33% |
| 64.8만 |
| 2026.09.29 | ₩32,169 | ₩32,169 | ₩32,062 | ₩32,156 | -0.04% | 65.4만 |
|---|
| 2026.09.28 | ₩32,223 | ₩32,223 | ₩32,083 | ₩32,143 | -0.25% | 23.6만 |
|---|
| 2026.09.25 | ₩32,263 | ₩32,436 | ₩32,189 | ₩32,316 | +0.17% | 39만 |
|---|
| 2026.09.24 | ₩32,330 | ₩32,376 | ₩32,216 | ₩32,223 | -0.33% | 30.2만 |
|---|
| 2026.09.23 | ₩32,570 | ₩32,570 | ₩32,267 | ₩32,330 | -0.74% | 33.2만 |
|---|
| 2026.09.22 | ₩32,610 | ₩32,623 | ₩32,557 | ₩32,610 | 0.00% | 28.9만 |
|---|
| 2026.09.21 | ₩32,597 | ₩32,630 | ₩32,570 | ₩32,583 | -0.04% | 19.9만 |
|---|
| 2026.09.18 | ₩32,557 | ₩32,570 | ₩32,507 | ₩32,543 | -0.04% | 26.9만 |
|---|
| 2026.09.17 | ₩32,637 | ₩32,650 | ₩32,583 | ₩32,637 | 0.00% | 25.3만 |
|---|
| 2026.09.16 | ₩32,543 | ₩32,650 | ₩32,470 | ₩32,490 | -0.16% | 52.7만 |
|---|
| 2026.09.15 | ₩32,503 | ₩32,517 | ₩32,467 | ₩32,496 | -0.02% | 72.7만 |
|---|
| 2026.09.14 | ₩32,543 | ₩32,590 | ₩32,463 | ₩32,503 | -0.12% | 26.8만 |
|---|
| 2026.09.11 | ₩32,650 | ₩32,670 | ₩32,537 | ₩32,543 | -0.33% | 45.3만 |
|---|
| 2026.09.10 | ₩32,677 | ₩32,677 | ₩32,570 | ₩32,570 | -0.33% | 28.7만 |
|---|
| 2026.09.09 | ₩32,810 | ₩33,011 | ₩32,790 | ₩32,810 | 0.00% | 18.1만 |
|---|
| 2026.09.08 | ₩32,890 | ₩32,890 | ₩32,837 | ₩32,850 | -0.12% | 43.8만 |
|---|
| 2026.09.04 | ₩32,890 | ₩32,971 | ₩32,890 | ₩32,890 | 0.00% | 16.1만 |
|---|
| 2026.09.03 | ₩32,944 | ₩33,024 | ₩32,917 | ₩32,924 | -0.06% | 21.7만 |
|---|
| 2026.09.02 | ₩32,850 | ₩32,877 | ₩32,841 | ₩32,850 | 0.00% | 14.3만 |
|---|
| 2026.09.01 | ₩32,890 | ₩32,984 | ₩32,837 | ₩32,837 | -0.16% | 25.1만 |
|---|
| 2026.08.31 | ₩33,157 | ₩33,157 | ₩33,081 | ₩33,104 | -0.16% | 16만 |
|---|
| 2026.08.28 | ₩33,304 | ₩33,304 | ₩33,104 | ₩33,117 | -0.56% | 25.2만 |
|---|
| 2026.08.27 | ₩33,331 | ₩33,331 | ₩33,160 | ₩33,238 | -0.28% | 26.1만 |
|---|
| 2026.08.26 | ₩33,251 | ₩33,271 | ₩33,238 | ₩33,264 | +0.04% | 18.4만 |
|---|
| 2026.08.25 | ₩33,251 | ₩33,304 | ₩33,147 | ₩33,304 | +0.16% | 65.7만 |
|---|
| 2026.08.24 | ₩33,157 | ₩33,184 | ₩33,092 | ₩33,157 | 0.00% | 22.4만 |
|---|
| 2026.08.21 | ₩33,157 | ₩33,171 | ₩33,117 | ₩33,157 | 0.00% | 15.5만 |
|---|
| 2026.08.20 | ₩33,157 | ₩33,204 | ₩33,144 | ₩33,171 | +0.04% | 21.5만 |
|---|
| 2026.08.19 | ₩33,251 | ₩33,278 | ₩33,191 | ₩33,251 | 0.00% | 24.3만 |
|---|
| 2026.08.18 | ₩33,157 | ₩33,211 | ₩33,131 | ₩33,198 | +0.12% | 31.7만 |
|---|
| 2026.08.17 | ₩33,198 | ₩33,238 | ₩33,171 | ₩33,171 | -0.08% | 16.5만 |
|---|
| 2026.08.14 | ₩33,264 | ₩33,304 | ₩33,211 | ₩33,211 | -0.16% | 16만 |
|---|
| 2026.08.13 | ₩33,291 | ₩33,358 | ₩33,278 | ₩33,291 | 0.00% | 14.1만 |
|---|
| 2026.08.12 | ₩33,224 | ₩33,251 | ₩33,184 | ₩33,184 | -0.12% | 29.9만 |
|---|
| 2026.08.11 | ₩33,184 | ₩33,204 | ₩33,144 | ₩33,151 | -0.10% | 23.4만 |
|---|
| 2026.08.10 | ₩33,198 | ₩33,211 | ₩33,131 | ₩33,144 | -0.16% | 18.9만 |
|---|
| 2026.08.07 | ₩33,304 | ₩33,304 | ₩33,224 | ₩33,251 | -0.16% | 23.8만 |
|---|
| 2026.08.06 | ₩33,198 | ₩33,244 | ₩33,157 | ₩33,184 | -0.04% | 19.2만 |
|---|
| 2026.08.05 | ₩33,264 | ₩33,291 | ₩33,235 | ₩33,278 | +0.04% | 19.9만 |
|---|
| 2026.08.04 | ₩33,224 | ₩33,278 | ₩33,224 | ₩33,264 | +0.12% | 54.8만 |
|---|
| 2026.08.03 | ₩33,131 | ₩33,151 | ₩33,104 | ₩33,131 | 0.00% | 17.3만 |
|---|
| 2026.07.31 | ₩33,198 | ₩33,211 | ₩33,144 | ₩33,198 | 0.00% | 23.9만 |
|---|
| 2026.07.30 | ₩33,278 | ₩33,291 | ₩33,251 | ₩33,251 | -0.08% | 21.4만 |
|---|
| 2026.07.29 | ₩33,224 | ₩33,284 | ₩33,149 | ₩33,211 | -0.04% | 27.2만 |
|---|
| 2026.07.28 | ₩33,211 | ₩33,304 | ₩33,211 | ₩33,258 | +0.14% | 12.2만 |
|---|
| 2026.07.27 | ₩33,171 | ₩33,220 | ₩33,171 | ₩33,191 | +0.06% | 13.9만 |
|---|
| 2026.07.24 | ₩33,131 | ₩33,191 | ₩33,131 | ₩33,144 | +0.04% | 18.8만 |
|---|
| 2026.07.23 | ₩33,117 | ₩33,128 | ₩33,077 | ₩33,111 | -0.02% | 38.6만 |
|---|
| 2026.07.22 | ₩33,251 | ₩33,251 | ₩33,191 | ₩33,198 | -0.16% | 24.5만 |
|---|
| 2026.07.21 | ₩33,304 | ₩33,322 | ₩33,238 | ₩33,278 | -0.08% | 21.9만 |
|---|
| 2026.07.20 | ₩33,425 | ₩33,425 | ₩33,318 | ₩33,344 | -0.24% | 16.7만 |
|---|
| 2026.07.17 | ₩33,465 | ₩33,471 | ₩33,385 | ₩33,405 | -0.18% | 19.7만 |
|---|
| 2026.07.16 | ₩33,331 | ₩33,425 | ₩33,331 | ₩33,411 | +0.24% | 22.1만 |
|---|
| 2026.07.15 | ₩33,358 | ₩33,451 | ₩33,358 | ₩33,425 | +0.20% | 40만 |
|---|
| 2026.07.14 | ₩33,291 | ₩33,344 | ₩33,278 | ₩33,318 | +0.08% | 13.7만 |
|---|
| 2026.07.13 | ₩33,304 | ₩33,318 | ₩33,198 | ₩33,198 | -0.32% | 18.9만 |
|---|
| 2026.07.10 | ₩33,358 | ₩33,598 | ₩33,311 | ₩33,338 | -0.06% | 15.1만 |
|---|
| 2026.07.09 | ₩33,371 | ₩33,451 | ₩33,344 | ₩33,391 | +0.06% | 18.3만 |
|---|
| 2026.07.08 | ₩33,331 | ₩33,571 | ₩33,282 | ₩33,344 | +0.04% | 29.1만 |
|---|
| 2026.07.07 | ₩33,478 | ₩33,558 | ₩33,378 | ₩33,385 | -0.28% | 23.3만 |
|---|
| 2026.07.06 | ₩33,518 | ₩33,545 | ₩33,494 | ₩33,545 | +0.08% | 30.3만 |
|---|
| 2026.07.02 | ₩33,491 | ₩33,563 | ₩33,411 | ₩33,505 | +0.04% | 23.8만 |
|---|
| 2026.07.01 | ₩33,465 | ₩33,498 | ₩33,425 | ₩33,465 | 0.00% | 20.5만 |
|---|
| 2026.06.30 | ₩33,692 | ₩33,696 | ₩33,571 | ₩33,638 | -0.16% | 19.3만 |
|---|
| 2026.06.29 | ₩33,692 | ₩33,798 | ₩33,669 | ₩33,718 | +0.08% | 12.6만 |
|---|
| 2026.06.26 | ₩33,665 | ₩33,732 | ₩33,625 | ₩33,692 | +0.08% | 27.3만 |
|---|
| 2026.06.25 | ₩33,665 | ₩33,692 | ₩33,638 | ₩33,652 | -0.04% | 61.7만 |
|---|
| 2026.06.24 | ₩33,598 | ₩33,638 | ₩33,571 | ₩33,598 | 0.00% | 22.8만 |
|---|
| 2026.06.23 | ₩33,478 | ₩33,625 | ₩33,478 | ₩33,505 | +0.08% | 31만 |
|---|
| 2026.06.22 | ₩33,451 | ₩33,491 | ₩33,425 | ₩33,465 | +0.04% | 20만 |
|---|
| 2026.06.18 | ₩33,531 | ₩33,772 | ₩33,495 | ₩33,511 | -0.06% | 18.4만 |
|---|
| 2026.06.17 | ₩33,625 | ₩33,625 | ₩33,411 | ₩33,411 | -0.64% | 24.1만 |
|---|
| 2026.06.16 | ₩33,625 | ₩33,646 | ₩33,585 | ₩33,612 | -0.04% | 11.3만 |
|---|
| 2026.06.15 | ₩33,625 | ₩33,638 | ₩33,571 | ₩33,571 | -0.16% | 16.5만 |
|---|
| 2026.06.12 | ₩33,545 | ₩33,558 | ₩33,486 | ₩33,545 | 0.00% | 48.5만 |
|---|
| 2026.06.11 | ₩33,398 | ₩33,591 | ₩33,391 | ₩33,573 | +0.52% | 24.7만 |
|---|
| 2026.06.10 | ₩33,425 | ₩33,451 | ₩33,371 | ₩33,391 | -0.10% | 18.4만 |
|---|
| 2026.06.09 | ₩33,425 | ₩33,438 | ₩33,351 | ₩33,411 | -0.04% | 22.5만 |
|---|
| 2026.06.08 | ₩33,425 | ₩33,425 | ₩33,331 | ₩33,331 | -0.28% | 22.4만 |
|---|
| 2026.06.05 | ₩33,411 | ₩33,419 | ₩33,331 | ₩33,331 | -0.24% | 60.4만 |
|---|
| 2026.06.04 | ₩33,545 | ₩33,571 | ₩33,525 | ₩33,531 | -0.04% | 12.1만 |
|---|
| 2026.06.03 | ₩33,465 | ₩33,491 | ₩33,438 | ₩33,478 | +0.04% | 25.6만 |
|---|
| 2026.06.02 | ₩33,571 | ₩33,571 | ₩33,519 | ₩33,545 | -0.08% | 33만 |
|---|
| 2026.06.01 | ₩33,491 | ₩33,538 | ₩33,438 | ₩33,533 | +0.12% | 29.5만 |
|---|
| 2026.05.29 | ₩33,705 | ₩33,772 | ₩33,698 | ₩33,718 | +0.04% | 16만 |
|---|
| 2026.05.28 | ₩33,625 | ₩33,718 | ₩33,598 | ₩33,678 | +0.16% | 29.7만 |
|---|
| 2026.05.27 | ₩33,598 | ₩33,652 | ₩33,598 | ₩33,625 | +0.08% | 17.7만 |
|---|
| 2026.05.26 | ₩33,612 | ₩33,618 | ₩33,551 | ₩33,612 | 0.00% | 21.5만 |
|---|
| 2026.05.22 | ₩33,612 | ₩33,612 | ₩33,438 | ₩33,491 | -0.36% | 28.9만 |
|---|
| 2026.05.21 | ₩33,385 | ₩33,498 | ₩33,344 | ₩33,465 | +0.24% | 14.7만 |
|---|
| 2026.05.20 | ₩33,291 | ₩33,491 | ₩33,278 | ₩33,465 | +0.52% | 14만 |
|---|
| 2026.05.19 | ₩33,291 | ₩33,340 | ₩33,238 | ₩33,278 | -0.04% | 65.5만 |
|---|
| 2026.05.18 | ₩33,465 | ₩33,491 | ₩33,351 | ₩33,398 | -0.20% | 18.6만 |
|---|
| 2026.05.15 | ₩33,425 | ₩33,461 | ₩33,398 | ₩33,438 | +0.04% | 22.1만 |
|---|
| 2026.05.14 | ₩33,665 | ₩33,665 | ₩33,571 | ₩33,585 | -0.24% | 17.9만 |
|---|
| 2026.05.13 | ₩33,585 | ₩33,625 | ₩33,531 | ₩33,625 | +0.12% | 19만 |
|---|
| 2026.05.12 | ₩33,598 | ₩33,612 | ₩33,558 | ₩33,599 | +0.00% | 16.9만 |
|---|
| 2026.05.11 | ₩33,712 | ₩33,732 | ₩33,666 | ₩33,672 | -0.12% | 16.4만 |
|---|
| 2026.05.08 | ₩33,745 | ₩33,772 | ₩33,718 | ₩33,752 | +0.02% | 12만 |
|---|
| 2026.05.07 | ₩33,798 | ₩33,798 | ₩33,634 | ₩33,652 | -0.43% | 17.4만 |
|---|
| 2026.05.06 | ₩33,718 | ₩33,758 | ₩33,706 | ₩33,738 | +0.06% | 18.3만 |
|---|
| 2026.05.05 | ₩33,598 | ₩33,660 | ₩33,598 | ₩33,612 | +0.04% | 17.1만 |
|---|
| 2026.05.04 | ₩33,598 | ₩33,605 | ₩33,471 | ₩33,558 | -0.12% | 12.1만 |
|---|
| 2026.05.01 | ₩33,638 | ₩33,732 | ₩33,612 | ₩33,638 | 0.00% | 14.3만 |
|---|
| 2026.04.30 | ₩33,758 | ₩33,796 | ₩33,712 | ₩33,772 | +0.04% | 15만 |
|---|
| 2026.04.29 | ₩33,745 | ₩33,758 | ₩33,652 | ₩33,692 | -0.16% | 15.7만 |
|---|
| 2026.04.28 | ₩33,798 | ₩33,835 | ₩33,785 | ₩33,832 | +0.10% | 14.7만 |
|---|
| 2026.04.27 | ₩33,905 | ₩33,919 | ₩33,829 | ₩33,852 | -0.16% | 13.6만 |
|---|
| 2026.04.24 | ₩33,852 | ₩33,945 | ₩33,832 | ₩33,905 | +0.16% | 13.6만 |
|---|
| 2026.04.23 | ₩33,945 | ₩33,959 | ₩33,805 | ₩33,865 | -0.24% | 17만 |
|---|
| 2026.04.22 | ₩33,985 | ₩34,012 | ₩33,932 | ₩33,932 | -0.16% | 12.7만 |
|---|
| 2026.04.21 | ₩33,985 | ₩33,985 | ₩33,892 | ₩33,892 | -0.28% | 12.3만 |
|---|
| 2026.04.20 | ₩33,999 | ₩34,039 | ₩33,972 | ₩34,012 | +0.04% | 21.5만 |
|---|
| 2026.04.17 | ₩34,052 | ₩34,086 | ₩33,999 | ₩34,012 | -0.12% | 17.9만 |
|---|
| 2026.04.16 | ₩33,999 | ₩33,999 | ₩33,865 | ₩33,872 | -0.37% | 14.9만 |
|---|
| 2026.04.15 | ₩33,945 | ₩33,972 | ₩33,919 | ₩33,945 | 0.00% | 26.1만 |
|---|
| 2026.04.14 | ₩33,892 | ₩33,985 | ₩33,885 | ₩33,959 | +0.20% | 14.2만 |
|---|
| 2026.04.13 | ₩33,798 | ₩33,905 | ₩33,778 | ₩33,879 | +0.24% | 25만 |
|---|
| 2026.04.10 | ₩33,839 | ₩33,879 | ₩33,785 | ₩33,798 | -0.12% | 16.4만 |
|---|
| 2026.04.09 | ₩33,812 | ₩33,904 | ₩33,765 | ₩33,852 | +0.12% | 13.6만 |
|---|
| 2026.04.08 | ₩33,932 | ₩33,932 | ₩33,785 | ₩33,825 | -0.31% | 15.4만 |
|---|
| 2026.04.07 | ₩33,692 | ₩33,732 | ₩33,538 | ₩33,732 | +0.12% | 23.5만 |
|---|
| 2026.04.06 | ₩33,652 | ₩33,705 | ₩33,612 | ₩33,652 | 0.00% | 18.3만 |
|---|
| 2026.04.02 | ₩33,598 | ₩33,732 | ₩33,571 | ₩33,698 | +0.30% | 14.9만 |
|---|
| 2026.04.01 | ₩33,652 | ₩33,702 | ₩33,585 | ₩33,638 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩33,678 | ₩33,780 | ₩33,658 | ₩33,745 | +0.20% | 24.8만 |
|---|
| 2026.03.30 | ₩33,598 | ₩33,638 | ₩33,545 | ₩33,558 | -0.12% | 48.5만 |
|---|
| 2026.03.27 | ₩33,371 | ₩33,465 | ₩33,344 | ₩33,438 | +0.20% | 38.2만 |
|---|
| 2026.03.26 | ₩33,531 | ₩33,598 | ₩33,405 | ₩33,425 | -0.32% | 31.2만 |
|---|
| 2026.03.25 | ₩33,718 | ₩33,725 | ₩33,645 | ₩33,665 | -0.16% | 19.2만 |
|---|
| 2026.03.24 | ₩33,545 | ₩33,638 | ₩33,505 | ₩33,578 | +0.10% | 37.3만 |
|---|
| 2026.03.23 | ₩33,585 | ₩33,742 | ₩33,531 | ₩33,658 | +0.22% | 23.5만 |
|---|
| 2026.03.20 | ₩33,638 | ₩33,658 | ₩33,491 | ₩33,511 | -0.38% | 17만 |
|---|
| 2026.03.19 | ₩33,585 | ₩33,798 | ₩33,571 | ₩33,778 | +0.58% | 34.4만 |
|---|
| 2026.03.18 | ₩33,839 | ₩33,879 | ₩33,712 | ₩33,712 | -0.37% | 21.6만 |
|---|
| 2026.03.17 | ₩33,839 | ₩33,905 | ₩33,839 | ₩33,899 | +0.18% | 16.5만 |
|---|
| 2026.03.16 | ₩33,812 | ₩33,825 | ₩33,732 | ₩33,772 | -0.12% | 14.4만 |
|---|
| 2026.03.13 | ₩33,812 | ₩33,812 | ₩33,602 | ₩33,638 | -0.51% | 32.8만 |
|---|
| 2026.03.12 | ₩33,879 | ₩33,912 | ₩33,652 | ₩33,705 | -0.51% | 23.9만 |
|---|
| 2026.03.11 | ₩34,039 | ₩34,112 | ₩33,879 | ₩33,919 | -0.35% | 44.8만 |
|---|
| 2026.03.10 | ₩34,172 | ₩34,186 | ₩34,052 | ₩34,056 | -0.34% | 45.9만 |
|---|
| 2026.03.09 | ₩34,025 | ₩34,192 | ₩34,005 | ₩34,172 | +0.43% | 25.9만 |
|---|
| 2026.03.06 | ₩34,052 | ₩34,167 | ₩33,999 | ₩34,066 | +0.04% | 45.2만 |
|---|
| 2026.03.05 | ₩34,146 | ₩34,152 | ₩34,072 | ₩34,139 | -0.02% | 30만 |
|---|
| 2026.03.04 | ₩34,266 | ₩34,293 | ₩34,212 | ₩34,212 | -0.16% | 33.1만 |
|---|
| 2026.03.03 | ₩34,066 | ₩34,286 | ₩34,066 | ₩34,239 | +0.51% | 31.2만 |
|---|
| 2026.03.02 | ₩34,266 | ₩34,426 | ₩34,204 | ₩34,266 | 0.00% | 55.3만 |
|---|
| 2026.02.27 | ₩34,520 | ₩34,544 | ₩34,493 | ₩34,506 | -0.04% | 19.9만 |
|---|
| 2026.02.26 | ₩34,399 | ₩34,466 | ₩34,399 | ₩34,413 | +0.04% | 30.2만 |
|---|
| 2026.02.25 | ₩34,386 | ₩34,439 | ₩34,386 | ₩34,413 | +0.08% | 18.5만 |
|---|
| 2026.02.24 | ₩34,439 | ₩34,446 | ₩34,399 | ₩34,439 | 0.00% | 30.8만 |
|---|
| 2026.02.23 | ₩34,439 | ₩34,480 | ₩34,406 | ₩34,453 | +0.04% | 30만 |
|---|
| 2026.02.20 | ₩34,386 | ₩34,406 | ₩34,339 | ₩34,386 | 0.00% | 26.5만 |
|---|
| 2026.02.19 | ₩34,346 | ₩34,386 | ₩34,319 | ₩34,386 | +0.12% | 30.3만 |
|---|
| 2026.02.18 | ₩34,319 | ₩34,379 | ₩34,319 | ₩34,359 | +0.12% | 46.2만 |
|---|
| 2026.02.17 | ₩34,333 | ₩34,386 | ₩34,319 | ₩34,373 | +0.12% | 23.5만 |
|---|
| 2026.02.13 | ₩34,373 | ₩34,386 | ₩34,333 | ₩34,373 | 0.00% | 30만 |
|---|
| 2026.02.12 | ₩34,226 | ₩34,279 | ₩34,212 | ₩34,266 | +0.12% | 16.8만 |
|---|
| 2026.02.11 | ₩34,146 | ₩34,208 | ₩34,139 | ₩34,172 | +0.08% | 32.1만 |
|---|
| 2026.02.10 | ₩34,226 | ₩34,266 | ₩34,186 | ₩34,199 | -0.08% | 41.9만 |
|---|
| 2026.02.09 | ₩34,159 | ₩34,186 | ₩34,139 | ₩34,172 | +0.04% | 47.5만 |
|---|
| 2026.02.06 | ₩34,186 | ₩34,186 | ₩34,112 | ₩34,159 | -0.08% | 44.3만 |
|---|
| 2026.02.05 | ₩34,079 | ₩34,172 | ₩34,066 | ₩34,172 | +0.27% | 50.6만 |
|---|
| 2026.02.04 | ₩34,012 | ₩34,032 | ₩33,972 | ₩34,025 | +0.04% | 34.7만 |
|---|
| 2026.02.03 | ₩34,012 | ₩34,039 | ₩33,985 | ₩34,012 | 0.00% | 56.5만 |
|---|
| 2026.02.02 | ₩34,052 | ₩34,346 | ₩33,972 | ₩34,025 | -0.08% | 77.4만 |
|---|
| 2026.01.30 | ₩34,186 | ₩34,226 | ₩34,172 | ₩34,199 | +0.04% | 38.3만 |
|---|
| 2026.01.29 | ₩34,119 | ₩34,199 | ₩34,119 | ₩34,186 | +0.20% | 21.4만 |
|---|
| 2026.01.28 | ₩34,199 | ₩34,199 | ₩34,106 | ₩34,159 | -0.12% | 30.7만 |
|---|
| 2026.01.27 | ₩34,159 | ₩34,192 | ₩34,146 | ₩34,159 | 0.00% | 67.9만 |
|---|
| 2026.01.26 | ₩34,159 | ₩34,179 | ₩34,132 | ₩34,132 | -0.08% | 26.4만 |
|---|
| 2026.01.23 | ₩34,119 | ₩34,146 | ₩34,066 | ₩34,132 | +0.04% | 40.1만 |
|---|
| 2026.01.22 | ₩34,119 | ₩34,126 | ₩34,071 | ₩34,119 | 0.00% | 35만 |
|---|
| 2026.01.21 | ₩34,066 | ₩34,119 | ₩33,959 | ₩34,119 | +0.16% | 31.5만 |
|---|
| 2026.01.20 | ₩34,012 | ₩34,052 | ₩33,985 | ₩33,985 | -0.08% | 31.8만 |
|---|
| 2026.01.16 | ₩34,159 | ₩34,159 | ₩34,055 | ₩34,079 | -0.23% | 28.7만 |
|---|
| 2026.01.15 | ₩34,212 | ₩34,212 | ₩34,119 | ₩34,119 | -0.27% | 25.7만 |
|---|
| 2026.01.14 | ₩34,212 | ₩34,239 | ₩34,160 | ₩34,212 | 0.00% | 33만 |
|---|
| 2026.01.13 | ₩34,146 | ₩34,186 | ₩34,115 | ₩34,172 | +0.08% | 41.6만 |
|---|
| 2026.01.12 | ₩34,079 | ₩34,132 | ₩34,056 | ₩34,079 | 0.00% | 29.9만 |
|---|
| 2026.01.09 | ₩34,092 | ₩34,152 | ₩34,070 | ₩34,119 | +0.08% | 39.2만 |
|---|
| 2026.01.08 | ₩34,132 | ₩34,132 | ₩34,052 | ₩34,092 | -0.12% | 42만 |
|---|
| 2026.01.07 | ₩34,239 | ₩34,239 | ₩34,146 | ₩34,159 | -0.23% | 30.1만 |
|---|
| 2026.01.06 | ₩34,172 | ₩34,186 | ₩34,092 | ₩34,186 | +0.04% | 45.5만 |
|---|
| 2026.01.05 | ₩34,146 | ₩34,172 | ₩34,092 | ₩34,159 | +0.04% | 27.5만 |
|---|
| 2026.01.02 | ₩34,172 | ₩34,172 | ₩34,052 | ₩34,079 | -0.27% | 35.2만 |
|---|
| 2025.12.31 | ₩34,172 | ₩34,172 | ₩34,080 | ₩34,092 | -0.23% | 33.6만 |
|---|
| 2025.12.30 | ₩34,132 | ₩34,199 | ₩34,120 | ₩34,146 | +0.04% | 37.3만 |
|---|
| 2025.12.29 | ₩34,199 | ₩34,426 | ₩34,146 | ₩34,159 | -0.12% | 49.7만 |
|---|
| 2025.12.26 | ₩34,159 | ₩34,212 | ₩34,099 | ₩34,146 | -0.04% | 29만 |
|---|
| 2025.12.24 | ₩34,079 | ₩34,132 | ₩34,039 | ₩34,119 | +0.12% | 19.3만 |
|---|
| 2025.12.23 | ₩33,985 | ₩34,039 | ₩33,905 | ₩34,012 | +0.08% | 64.4만 |
|---|
| 2025.12.22 | ₩34,025 | ₩34,263 | ₩33,985 | ₩34,012 | -0.04% | 89.5만 |
|---|
| 2025.12.19 | ₩34,066 | ₩34,066 | ₩34,012 | ₩34,012 | -0.16% | 40.7만 |
|---|
| 2025.12.18 | ₩34,199 | ₩34,411 | ₩34,152 | ₩34,212 | +0.04% | 22.6만 |
|---|
| 2025.12.17 | ₩34,119 | ₩34,119 | ₩34,079 | ₩34,119 | 0.00% | 18.8만 |
|---|
| 2025.12.16 | ₩34,092 | ₩34,127 | ₩34,039 | ₩34,119 | +0.08% | 285.1만 |
|---|
| 2025.12.15 | ₩34,132 | ₩34,132 | ₩34,025 | ₩34,066 | -0.20% | 15.1만 |
|---|
| 2025.12.12 | ₩34,079 | ₩34,079 | ₩34,012 | ₩34,039 | -0.12% | 20.7만 |
|---|
| 2025.12.11 | ₩34,226 | ₩34,226 | ₩34,119 | ₩34,146 | -0.23% | 168.7만 |
|---|
| 2025.12.10 | ₩34,025 | ₩34,159 | ₩34,012 | ₩34,159 | +0.39% | 41.7만 |
|---|
| 2025.12.09 | ₩34,119 | ₩34,119 | ₩34,003 | ₩34,025 | -0.27% | 20.9만 |
|---|
| 2025.12.08 | ₩34,106 | ₩34,106 | ₩34,019 | ₩34,092 | -0.04% | 19.1만 |
|---|
| 2025.12.05 | ₩34,119 | ₩34,159 | ₩34,086 | ₩34,092 | -0.08% | 19.2만 |
|---|
| 2025.12.04 | ₩34,212 | ₩34,212 | ₩34,132 | ₩34,146 | -0.20% | 28.9만 |
|---|
| 2025.12.03 | ₩34,212 | ₩34,226 | ₩34,146 | ₩34,186 | -0.08% | 51만 |
|---|
| 2025.12.02 | ₩34,159 | ₩34,199 | ₩34,092 | ₩34,146 | -0.04% | 26.3만 |
|---|
| 2025.12.01 | ₩34,079 | ₩34,119 | ₩34,066 | ₩34,106 | +0.08% | 12.9만 |
|---|
| 2025.11.28 | ₩34,439 | ₩34,439 | ₩34,326 | ₩34,359 | -0.23% | 8.6만 |
|---|
| 2025.11.26 | ₩34,359 | ₩34,406 | ₩34,293 | ₩34,399 | +0.12% | 28.2만 |
|---|
| 2025.11.25 | ₩34,266 | ₩34,370 | ₩34,239 | ₩34,346 | +0.23% | 16.8만 |
|---|
| 2025.11.24 | ₩34,199 | ₩34,439 | ₩34,159 | ₩34,252 | +0.16% | 18.6만 |
|---|
| 2025.11.21 | ₩34,119 | ₩34,186 | ₩34,092 | ₩34,186 | +0.20% | 20.7만 |
|---|
| 2025.11.20 | ₩34,079 | ₩34,146 | ₩34,039 | ₩34,066 | -0.04% | 15.9만 |
|---|
| 2025.11.19 | ₩34,052 | ₩34,092 | ₩34,012 | ₩34,025 | -0.08% | 27.2만 |
|---|
| 2025.11.18 | ₩34,052 | ₩34,066 | ₩33,999 | ₩34,039 | -0.04% | 20.6만 |
|---|
| 2025.11.17 | ₩34,012 | ₩34,059 | ₩33,965 | ₩33,999 | -0.04% | 13.2만 |
|---|
| 2025.11.14 | ₩34,052 | ₩34,066 | ₩33,985 | ₩33,999 | -0.16% | 91.5만 |
|---|
| 2025.11.13 | ₩34,079 | ₩34,099 | ₩34,025 | ₩34,025 | -0.16% | 36.6만 |
|---|
| 2025.11.12 | ₩34,146 | ₩34,152 | ₩34,106 | ₩34,146 | 0.00% | 107.7만 |
|---|
| 2025.11.11 | ₩34,132 | ₩34,186 | ₩34,096 | ₩34,159 | +0.08% | 10.5만 |
|---|
| 2025.11.10 | ₩34,092 | ₩34,092 | ₩34,025 | ₩34,039 | -0.16% | 59.3만 |
|---|
| 2025.11.07 | ₩34,066 | ₩34,106 | ₩34,039 | ₩34,079 | +0.04% | 18.8만 |
|---|
| 2025.11.06 | ₩34,079 | ₩34,092 | ₩34,025 | ₩34,052 | -0.08% | 21.9만 |
|---|
| 2025.11.05 | ₩34,052 | ₩34,052 | ₩33,945 | ₩33,972 | -0.24% | 18.6만 |
|---|
| 2025.11.04 | ₩34,025 | ₩34,092 | ₩33,999 | ₩34,039 | +0.04% | 23.8만 |
|---|
| 2025.11.03 | ₩34,066 | ₩34,199 | ₩33,972 | ₩33,985 | -0.24% | 21.4만 |
|---|
| 2025.10.31 | ₩34,293 | ₩34,293 | ₩34,162 | ₩34,172 | -0.35% | 18.7만 |
|---|
| 2025.10.30 | ₩34,212 | ₩34,293 | ₩34,199 | ₩34,199 | -0.04% | 21만 |
|---|
| 2025.10.29 | ₩34,520 | ₩34,720 | ₩34,239 | ₩34,319 | -0.58% | 33.3만 |
|---|
| 2025.10.28 | ₩34,453 | ₩34,608 | ₩34,439 | ₩34,466 | +0.04% | 14.4만 |
|---|
| 2025.10.27 | ₩34,493 | ₩34,493 | ₩34,413 | ₩34,480 | -0.04% | 16.1만 |
|---|
| 2025.10.24 | ₩34,453 | ₩34,480 | ₩34,413 | ₩34,453 | 0.00% | 23.1만 |
|---|
| 2025.10.23 | ₩34,426 | ₩34,446 | ₩34,399 | ₩34,413 | -0.04% | 26.5만 |
|---|
| 2025.10.22 | ₩34,480 | ₩34,480 | ₩34,399 | ₩34,453 | -0.08% | 15.6만 |
|---|
| 2025.10.21 | ₩34,533 | ₩34,533 | ₩34,426 | ₩34,426 | -0.31% | 47.7만 |
|---|
| 2025.10.20 | ₩34,439 | ₩34,453 | ₩34,386 | ₩34,426 | -0.04% | 10.1만 |
|---|
| 2025.10.17 | ₩34,373 | ₩34,386 | ₩34,335 | ₩34,373 | 0.00% | 20.9만 |
|---|
| 2025.10.16 | ₩34,399 | ₩34,433 | ₩34,306 | ₩34,399 | 0.00% | 15.5만 |
|---|
| 2025.10.15 | ₩34,373 | ₩34,613 | ₩34,293 | ₩34,333 | -0.12% | 28.2만 |
|---|
| 2025.10.14 | ₩34,212 | ₩34,413 | ₩34,206 | ₩34,293 | +0.23% | 15.4만 |
|---|
| 2025.10.13 | ₩34,239 | ₩34,279 | ₩34,182 | ₩34,279 | +0.12% | 10.6만 |
|---|
| 2025.10.10 | ₩34,132 | ₩34,266 | ₩34,132 | ₩34,146 | +0.04% | 24.5만 |
|---|