시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2033 Term Corporate ETF 과거 주가
iShares iBonds Dec 2033 Term Corporate ETF · IBDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2033 Term Corporate ETF · IBDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,865 | ₩32,906 | ₩32,845 | ₩32,879 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,812 | ₩32,933 | ₩32,678 | ₩32,919 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,624 | ₩32,865 | ₩32,624 | ₩32,839 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,785 | ₩32,852 | ₩32,765 | ₩32,825 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,664 | ₩32,745 | ₩32,644 | ₩32,731 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,852 | ₩32,879 | ₩32,678 | ₩32,705 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,638 | ₩32,825 | ₩32,557 | ₩32,758 | +0.37% | 20만 |
| 2026.09.30 | ₩32,906 | ₩33,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,825 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,906 | ₩32,906 | ₩32,772 | ₩32,852 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,865 | ₩32,919 | ₩32,798 | ₩32,865 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩33,013 | ₩33,064 | ₩32,922 | ₩33,040 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩33,147 | ₩33,187 | ₩32,986 | ₩32,986 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,388 | ₩33,402 | ₩33,100 | ₩33,160 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,469 | ₩33,489 | ₩33,415 | ₩33,476 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,442 | ₩33,482 | ₩33,422 | ₩33,469 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,576 | ₩33,576 | ₩33,348 | ₩33,362 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,482 | ₩33,502 | ₩33,435 | ₩33,482 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,388 | ₩33,476 | ₩33,312 | ₩33,321 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,321 | ₩33,335 | ₩33,288 | ₩33,311 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,321 | ₩33,415 | ₩33,281 | ₩33,321 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,449 | ₩33,482 | ₩33,348 | ₩33,362 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,482 | ₩33,496 | ₩33,375 | ₩33,391 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,683 | ₩33,831 | ₩33,596 | ₩33,616 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,710 | ₩33,724 | ₩33,657 | ₩33,670 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,777 | ₩33,777 | ₩33,710 | ₩33,724 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,844 | ₩33,844 | ₩33,717 | ₩33,717 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,952 | ₩33,650 | ₩33,690 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,710 | ₩33,777 | ₩33,657 | ₩33,677 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,911 | ₩33,945 | ₩33,871 | ₩33,925 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩34,032 | ₩34,112 | ₩33,952 | ₩33,965 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩34,045 | ₩34,112 | ₩33,965 | ₩34,072 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩34,072 | ₩34,112 | ₩34,052 | ₩34,086 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩34,032 | ₩34,133 | ₩34,032 | ₩34,133 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,952 | ₩34,112 | ₩33,860 | ₩33,965 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,911 | ₩33,938 | ₩33,898 | ₩33,918 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,925 | ₩33,999 | ₩33,925 | ₩33,945 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩34,059 | ₩34,086 | ₩34,005 | ₩34,072 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,858 | ₩33,950 | ₩33,858 | ₩33,938 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,965 | ₩33,965 | ₩33,898 | ₩33,911 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩34,032 | ₩34,099 | ₩33,965 | ₩33,989 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩34,112 | ₩34,139 | ₩34,059 | ₩34,066 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,992 | ₩34,032 | ₩33,952 | ₩33,958 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,952 | ₩34,012 | ₩33,918 | ₩33,925 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,992 | ₩33,992 | ₩33,905 | ₩33,911 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩34,099 | ₩34,099 | ₩34,019 | ₩34,059 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩34,005 | ₩34,025 | ₩33,958 | ₩33,992 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩34,086 | ₩34,112 | ₩34,032 | ₩34,099 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩34,032 | ₩34,086 | ₩34,032 | ₩34,086 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,898 | ₩33,950 | ₩33,891 | ₩33,925 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,965 | ₩33,992 | ₩33,925 | ₩33,985 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩34,019 | ₩34,059 | ₩34,007 | ₩34,032 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩34,139 | ₩34,139 | ₩33,972 | ₩33,978 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩34,032 | ₩34,126 | ₩34,032 | ₩34,092 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩34,005 | ₩34,045 | ₩33,978 | ₩34,012 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,952 | ₩34,005 | ₩33,938 | ₩33,965 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,952 | ₩33,961 | ₩33,905 | ₩33,938 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩34,072 | ₩34,092 | ₩34,025 | ₩34,032 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩34,153 | ₩34,180 | ₩34,086 | ₩34,112 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,233 | ₩34,260 | ₩34,153 | ₩34,173 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,300 | ₩34,308 | ₩34,240 | ₩34,247 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,166 | ₩34,259 | ₩34,166 | ₩34,233 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,200 | ₩34,287 | ₩34,193 | ₩34,247 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩34,139 | ₩34,193 | ₩33,992 | ₩34,146 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩34,153 | ₩34,206 | ₩34,059 | ₩34,059 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,220 | ₩34,241 | ₩34,167 | ₩34,206 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,233 | ₩34,314 | ₩34,233 | ₩34,233 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,180 | ₩34,222 | ₩34,139 | ₩34,200 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,340 | ₩34,381 | ₩34,226 | ₩34,233 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,394 | ₩34,434 | ₩34,374 | ₩34,434 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,381 | ₩34,568 | ₩34,361 | ₩34,394 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,300 | ₩34,394 | ₩34,273 | ₩34,340 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,622 | ₩34,630 | ₩34,521 | ₩34,521 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,635 | ₩34,689 | ₩34,622 | ₩34,662 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,582 | ₩34,657 | ₩34,575 | ₩34,635 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,595 | ₩34,823 | ₩34,568 | ₩34,582 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,542 | ₩34,609 | ₩34,535 | ₩34,542 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,421 | ₩34,488 | ₩34,413 | ₩34,448 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,394 | ₩34,421 | ₩34,367 | ₩34,401 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,488 | ₩34,548 | ₩34,461 | ₩34,461 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,555 | ₩34,566 | ₩34,374 | ₩34,382 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,528 | ₩34,576 | ₩34,501 | ₩34,528 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,528 | ₩34,743 | ₩34,475 | ₩34,475 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,475 | ₩34,495 | ₩34,414 | ₩34,468 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,327 | ₩34,535 | ₩34,300 | ₩34,515 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,314 | ₩34,367 | ₩34,267 | ₩34,300 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,327 | ₩34,354 | ₩34,267 | ₩34,340 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,354 | ₩34,367 | ₩34,260 | ₩34,267 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,340 | ₩34,361 | ₩34,280 | ₩34,280 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,475 | ₩34,495 | ₩34,448 | ₩34,448 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,407 | ₩34,434 | ₩34,381 | ₩34,421 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,515 | ₩34,528 | ₩34,475 | ₩34,488 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,394 | ₩34,501 | ₩34,367 | ₩34,495 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,649 | ₩34,709 | ₩34,635 | ₩34,635 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,582 | ₩34,649 | ₩34,519 | ₩34,622 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,542 | ₩34,595 | ₩34,528 | ₩34,555 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,528 | ₩34,582 | ₩34,488 | ₩34,535 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,461 | ₩34,461 | ₩34,340 | ₩34,414 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,260 | ₩34,391 | ₩34,226 | ₩34,381 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩34,153 | ₩34,367 | ₩34,139 | ₩34,353 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩34,139 | ₩34,201 | ₩34,086 | ₩34,126 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,354 | ₩34,374 | ₩34,226 | ₩34,267 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,340 | ₩34,347 | ₩34,287 | ₩34,327 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,582 | ₩34,622 | ₩34,495 | ₩34,495 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,488 | ₩34,528 | ₩34,448 | ₩34,528 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,515 | ₩34,521 | ₩34,481 | ₩34,501 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,595 | ₩34,649 | ₩34,589 | ₩34,595 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,662 | ₩34,676 | ₩34,635 | ₩34,676 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,702 | ₩34,702 | ₩34,542 | ₩34,555 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,649 | ₩34,689 | ₩34,622 | ₩34,669 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,501 | ₩34,568 | ₩34,501 | ₩34,521 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,475 | ₩34,508 | ₩34,394 | ₩34,454 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,542 | ₩34,642 | ₩34,515 | ₩34,542 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,662 | ₩34,700 | ₩34,615 | ₩34,649 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,662 | ₩34,662 | ₩34,568 | ₩34,609 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,689 | ₩34,749 | ₩34,669 | ₩34,736 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,796 | ₩34,823 | ₩34,732 | ₩34,756 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,756 | ₩34,870 | ₩34,749 | ₩34,823 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,863 | ₩34,917 | ₩34,736 | ₩34,796 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,897 | ₩34,924 | ₩34,863 | ₩34,870 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,904 | ₩34,917 | ₩34,816 | ₩34,823 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,930 | ₩34,957 | ₩34,884 | ₩34,944 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,944 | ₩34,984 | ₩34,917 | ₩34,930 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,917 | ₩34,917 | ₩34,770 | ₩34,776 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,877 | ₩34,890 | ₩34,837 | ₩34,890 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,823 | ₩34,917 | ₩34,796 | ₩34,890 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,702 | ₩34,823 | ₩34,689 | ₩34,810 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,729 | ₩34,776 | ₩34,696 | ₩34,716 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,729 | ₩34,823 | ₩34,665 | ₩34,770 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,837 | ₩34,837 | ₩34,709 | ₩34,749 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,582 | ₩34,649 | ₩34,450 | ₩34,622 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,568 | ₩34,743 | ₩34,562 | ₩34,568 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,488 | ₩34,649 | ₩34,414 | ₩34,635 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,595 | ₩34,676 | ₩34,488 | ₩34,542 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,595 | ₩34,702 | ₩34,558 | ₩34,662 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,515 | ₩34,548 | ₩34,454 | ₩34,475 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,273 | ₩34,367 | ₩34,247 | ₩34,314 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,488 | ₩34,542 | ₩34,354 | ₩34,361 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,635 | ₩34,837 | ₩34,575 | ₩34,609 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,421 | ₩34,555 | ₩34,414 | ₩34,475 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,461 | ₩34,645 | ₩34,434 | ₩34,562 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,609 | ₩34,622 | ₩34,387 | ₩34,394 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,568 | ₩34,753 | ₩34,542 | ₩34,723 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,770 | ₩34,829 | ₩34,656 | ₩34,656 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,756 | ₩34,851 | ₩34,756 | ₩34,816 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,702 | ₩34,904 | ₩34,642 | ₩34,662 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,702 | ₩34,756 | ₩34,515 | ₩34,542 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,756 | ₩34,944 | ₩34,582 | ₩34,622 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,917 | ₩34,917 | ₩34,776 | ₩34,796 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩35,091 | ₩35,118 | ₩34,973 | ₩34,991 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,930 | ₩35,138 | ₩34,877 | ₩35,132 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,957 | ₩35,077 | ₩34,910 | ₩35,011 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩35,065 | ₩35,252 | ₩35,031 | ₩35,078 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,225 | ₩35,246 | ₩35,172 | ₩35,185 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩35,024 | ₩35,252 | ₩35,011 | ₩35,185 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,199 | ₩35,225 | ₩35,138 | ₩35,212 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,467 | ₩35,500 | ₩35,440 | ₩35,453 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,386 | ₩35,427 | ₩35,373 | ₩35,400 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,373 | ₩35,423 | ₩35,346 | ₩35,386 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,386 | ₩35,423 | ₩35,360 | ₩35,400 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,373 | ₩35,449 | ₩35,360 | ₩35,400 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,346 | ₩35,385 | ₩35,313 | ₩35,360 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,279 | ₩35,360 | ₩35,279 | ₩35,353 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,319 | ₩35,346 | ₩35,299 | ₩35,333 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,333 | ₩35,366 | ₩35,292 | ₩35,333 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,319 | ₩35,346 | ₩35,225 | ₩35,339 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩35,145 | ₩35,279 | ₩35,145 | ₩35,239 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩35,105 | ₩35,157 | ₩35,062 | ₩35,105 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩35,145 | ₩35,199 | ₩35,132 | ₩35,146 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩35,051 | ₩35,091 | ₩35,028 | ₩35,078 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩35,024 | ₩35,085 | ₩35,015 | ₩35,078 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,957 | ₩35,063 | ₩34,951 | ₩35,051 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,904 | ₩34,924 | ₩34,867 | ₩34,904 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,917 | ₩34,944 | ₩34,878 | ₩34,904 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,944 | ₩35,024 | ₩34,897 | ₩34,917 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩35,105 | ₩35,132 | ₩35,004 | ₩35,105 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩35,051 | ₩35,125 | ₩35,024 | ₩35,091 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩35,105 | ₩35,105 | ₩35,038 | ₩35,078 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩35,118 | ₩35,152 | ₩35,105 | ₩35,118 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩35,132 | ₩35,169 | ₩35,118 | ₩35,118 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩35,091 | ₩35,114 | ₩35,031 | ₩35,091 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩35,051 | ₩35,091 | ₩35,024 | ₩35,065 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,930 | ₩35,078 | ₩34,904 | ₩35,065 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,917 | ₩34,967 | ₩34,863 | ₩34,904 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩35,105 | ₩35,132 | ₩35,039 | ₩35,065 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,185 | ₩35,185 | ₩35,111 | ₩35,118 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩35,145 | ₩35,199 | ₩35,118 | ₩35,158 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩35,118 | ₩35,158 | ₩35,091 | ₩35,105 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩35,065 | ₩35,115 | ₩35,051 | ₩35,065 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩35,065 | ₩35,118 | ₩35,018 | ₩35,078 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩35,038 | ₩35,078 | ₩35,031 | ₩35,038 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,172 | ₩35,172 | ₩35,091 | ₩35,118 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩35,024 | ₩35,118 | ₩35,024 | ₩35,111 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩35,065 | ₩35,118 | ₩35,031 | ₩35,098 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩35,078 | ₩35,078 | ₩34,991 | ₩35,024 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩35,091 | ₩35,132 | ₩35,044 | ₩35,051 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩35,118 | ₩35,172 | ₩35,091 | ₩35,145 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩35,132 | ₩35,172 | ₩35,118 | ₩35,165 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩35,118 | ₩35,145 | ₩35,078 | ₩35,125 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩35,011 | ₩35,091 | ₩35,011 | ₩35,091 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,890 | ₩34,997 | ₩34,884 | ₩34,984 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,997 | ₩35,165 | ₩34,944 | ₩34,984 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩35,011 | ₩35,024 | ₩34,971 | ₩34,971 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,172 | ₩35,212 | ₩35,132 | ₩35,181 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩35,065 | ₩35,099 | ₩35,040 | ₩35,085 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,997 | ₩35,145 | ₩34,997 | ₩35,091 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩35,078 | ₩35,132 | ₩35,004 | ₩35,038 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩35,024 | ₩35,038 | ₩34,983 | ₩35,004 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,212 | ₩35,292 | ₩35,105 | ₩35,105 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,997 | ₩35,172 | ₩34,957 | ₩35,145 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩35,065 | ₩35,085 | ₩34,971 | ₩34,971 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩35,105 | ₩35,105 | ₩34,991 | ₩35,024 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩35,145 | ₩35,154 | ₩35,065 | ₩35,065 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩35,145 | ₩35,158 | ₩35,105 | ₩35,105 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩35,145 | ₩35,212 | ₩35,132 | ₩35,172 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩35,091 | ₩35,145 | ₩35,058 | ₩35,132 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩35,078 | ₩35,118 | ₩34,957 | ₩35,091 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,413 | ₩35,413 | ₩35,313 | ₩35,346 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,306 | ₩35,412 | ₩35,259 | ₩35,373 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,212 | ₩35,357 | ₩35,212 | ₩35,292 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,185 | ₩35,239 | ₩35,145 | ₩35,212 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩35,145 | ₩35,145 | ₩35,051 | ₩35,118 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩35,051 | ₩35,105 | ₩34,997 | ₩34,997 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩35,038 | ₩35,051 | ₩34,957 | ₩34,957 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,997 | ₩35,024 | ₩34,944 | ₩34,971 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,957 | ₩35,011 | ₩34,850 | ₩34,930 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩35,024 | ₩35,035 | ₩34,930 | ₩34,930 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩35,011 | ₩35,071 | ₩34,984 | ₩34,984 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩35,091 | ₩35,132 | ₩35,078 | ₩35,098 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩35,078 | ₩35,319 | ₩34,984 | ₩35,105 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩35,024 | ₩35,051 | ₩34,997 | ₩34,997 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,997 | ₩35,048 | ₩34,957 | ₩34,997 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩35,051 | ₩35,051 | ₩35,004 | ₩35,038 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,997 | ₩35,038 | ₩34,884 | ₩34,890 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,971 | ₩35,051 | ₩34,957 | ₩35,011 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,984 | ₩35,024 | ₩34,904 | ₩34,930 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,185 | ₩35,246 | ₩35,125 | ₩35,132 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩35,158 | ₩35,373 | ₩35,158 | ₩35,199 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,494 | ₩35,561 | ₩35,306 | ₩35,306 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,494 | ₩35,534 | ₩35,440 | ₩35,480 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,480 | ₩35,507 | ₩35,420 | ₩35,494 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,453 | ₩35,480 | ₩35,440 | ₩35,453 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,413 | ₩35,448 | ₩35,400 | ₩35,400 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,453 | ₩35,467 | ₩35,388 | ₩35,427 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,520 | ₩35,520 | ₩35,427 | ₩35,427 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,413 | ₩35,433 | ₩35,386 | ₩35,413 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,360 | ₩35,380 | ₩35,279 | ₩35,306 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,306 | ₩35,413 | ₩35,272 | ₩35,400 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,360 | ₩35,400 | ₩35,279 | ₩35,319 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,199 | ₩35,319 | ₩35,199 | ₩35,279 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩35,118 | ₩35,373 | ₩35,098 | ₩35,225 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩35,145 | ₩35,193 | ₩34,957 | ₩35,038 | -0.31% | 14.7만 |
|---|