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 | ₩32,752 | ₩32,792 | ₩32,732 | ₩32,766 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,699 | ₩32,819 | ₩32,565 | ₩32,806 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,512 | ₩32,752 | ₩32,512 | ₩32,725 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,672 | ₩32,739 | ₩32,652 | ₩32,712 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,552 | ₩32,632 | ₩32,532 | ₩32,619 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,739 | ₩32,766 | ₩32,565 | ₩32,592 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,525 | ₩32,712 | ₩32,445 | ₩32,645 | +0.37% | 20만 |
| 2026.09.30 | ₩32,792 | ₩32,979 | ₩32,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,712 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,792 | ₩32,792 | ₩32,659 | ₩32,739 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,752 | ₩32,806 | ₩32,685 | ₩32,752 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,899 | ₩32,950 | ₩32,808 | ₩32,926 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩33,033 | ₩33,073 | ₩32,872 | ₩32,872 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,273 | ₩33,287 | ₩32,986 | ₩33,046 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,354 | ₩33,374 | ₩33,300 | ₩33,360 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,327 | ₩33,367 | ₩33,307 | ₩33,354 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,460 | ₩33,460 | ₩33,233 | ₩33,247 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,367 | ₩33,387 | ₩33,320 | ₩33,367 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,273 | ₩33,360 | ₩33,197 | ₩33,207 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,207 | ₩33,220 | ₩33,173 | ₩33,196 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,207 | ₩33,300 | ₩33,166 | ₩33,207 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,334 | ₩33,367 | ₩33,233 | ₩33,247 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,367 | ₩33,380 | ₩33,260 | ₩33,276 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,567 | ₩33,714 | ₩33,480 | ₩33,501 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,594 | ₩33,607 | ₩33,541 | ₩33,554 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,661 | ₩33,661 | ₩33,594 | ₩33,607 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,728 | ₩33,728 | ₩33,601 | ₩33,601 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,581 | ₩33,835 | ₩33,534 | ₩33,574 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,594 | ₩33,661 | ₩33,541 | ₩33,561 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,795 | ₩33,828 | ₩33,754 | ₩33,808 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,915 | ₩33,995 | ₩33,835 | ₩33,848 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,928 | ₩33,995 | ₩33,848 | ₩33,955 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩33,955 | ₩33,995 | ₩33,935 | ₩33,968 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,915 | ₩34,015 | ₩33,915 | ₩34,015 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,835 | ₩33,995 | ₩33,744 | ₩33,848 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,795 | ₩33,821 | ₩33,781 | ₩33,801 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,808 | ₩33,881 | ₩33,808 | ₩33,828 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,942 | ₩33,968 | ₩33,888 | ₩33,955 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,741 | ₩33,833 | ₩33,741 | ₩33,821 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,848 | ₩33,848 | ₩33,781 | ₩33,795 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,915 | ₩33,982 | ₩33,848 | ₩33,872 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩33,995 | ₩34,022 | ₩33,942 | ₩33,948 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,875 | ₩33,915 | ₩33,835 | ₩33,841 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,835 | ₩33,895 | ₩33,801 | ₩33,808 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,875 | ₩33,875 | ₩33,788 | ₩33,795 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩33,982 | ₩33,982 | ₩33,901 | ₩33,942 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,888 | ₩33,908 | ₩33,841 | ₩33,875 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩33,968 | ₩33,995 | ₩33,915 | ₩33,982 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,915 | ₩33,968 | ₩33,915 | ₩33,968 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,781 | ₩33,833 | ₩33,774 | ₩33,808 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,848 | ₩33,875 | ₩33,808 | ₩33,868 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,901 | ₩33,942 | ₩33,889 | ₩33,915 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩34,022 | ₩34,022 | ₩33,855 | ₩33,861 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,915 | ₩34,008 | ₩33,915 | ₩33,975 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,888 | ₩33,928 | ₩33,861 | ₩33,895 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,835 | ₩33,888 | ₩33,821 | ₩33,848 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,835 | ₩33,844 | ₩33,788 | ₩33,821 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩33,955 | ₩33,975 | ₩33,908 | ₩33,915 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩34,035 | ₩34,062 | ₩33,968 | ₩33,995 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,115 | ₩34,142 | ₩34,035 | ₩34,055 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,182 | ₩34,190 | ₩34,122 | ₩34,129 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,048 | ₩34,141 | ₩34,048 | ₩34,115 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,082 | ₩34,169 | ₩34,075 | ₩34,129 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩34,022 | ₩34,075 | ₩33,875 | ₩34,028 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩34,035 | ₩34,089 | ₩33,942 | ₩33,942 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,102 | ₩34,123 | ₩34,050 | ₩34,089 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,115 | ₩34,195 | ₩34,115 | ₩34,115 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,062 | ₩34,105 | ₩34,022 | ₩34,082 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,222 | ₩34,262 | ₩34,109 | ₩34,115 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,276 | ₩34,316 | ₩34,256 | ₩34,316 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,262 | ₩34,449 | ₩34,242 | ₩34,276 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,182 | ₩34,276 | ₩34,155 | ₩34,222 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,503 | ₩34,511 | ₩34,403 | ₩34,403 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,516 | ₩34,570 | ₩34,503 | ₩34,543 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,463 | ₩34,537 | ₩34,456 | ₩34,516 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,476 | ₩34,703 | ₩34,449 | ₩34,463 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,423 | ₩34,489 | ₩34,416 | ₩34,423 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,302 | ₩34,369 | ₩34,294 | ₩34,329 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,276 | ₩34,302 | ₩34,249 | ₩34,282 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,369 | ₩34,429 | ₩34,342 | ₩34,342 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,436 | ₩34,447 | ₩34,256 | ₩34,264 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,409 | ₩34,457 | ₩34,382 | ₩34,409 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,409 | ₩34,623 | ₩34,356 | ₩34,356 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,356 | ₩34,376 | ₩34,296 | ₩34,349 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,209 | ₩34,416 | ₩34,182 | ₩34,396 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,195 | ₩34,249 | ₩34,149 | ₩34,182 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,209 | ₩34,235 | ₩34,149 | ₩34,222 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,235 | ₩34,249 | ₩34,142 | ₩34,149 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,222 | ₩34,242 | ₩34,162 | ₩34,162 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,356 | ₩34,376 | ₩34,329 | ₩34,329 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,289 | ₩34,316 | ₩34,262 | ₩34,302 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,396 | ₩34,409 | ₩34,356 | ₩34,369 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,276 | ₩34,382 | ₩34,249 | ₩34,376 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,529 | ₩34,590 | ₩34,516 | ₩34,516 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,463 | ₩34,529 | ₩34,400 | ₩34,503 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,423 | ₩34,476 | ₩34,409 | ₩34,436 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,409 | ₩34,463 | ₩34,369 | ₩34,416 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,342 | ₩34,342 | ₩34,222 | ₩34,296 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,142 | ₩34,273 | ₩34,109 | ₩34,262 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩34,035 | ₩34,249 | ₩34,022 | ₩34,234 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩34,022 | ₩34,083 | ₩33,968 | ₩34,008 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,235 | ₩34,256 | ₩34,109 | ₩34,149 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,222 | ₩34,229 | ₩34,169 | ₩34,209 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,463 | ₩34,503 | ₩34,376 | ₩34,376 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,369 | ₩34,409 | ₩34,329 | ₩34,409 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,396 | ₩34,403 | ₩34,362 | ₩34,382 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,476 | ₩34,529 | ₩34,469 | ₩34,476 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,543 | ₩34,556 | ₩34,516 | ₩34,556 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,583 | ₩34,583 | ₩34,423 | ₩34,436 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,529 | ₩34,570 | ₩34,503 | ₩34,550 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,382 | ₩34,449 | ₩34,382 | ₩34,403 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,356 | ₩34,389 | ₩34,276 | ₩34,336 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,423 | ₩34,523 | ₩34,396 | ₩34,423 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,543 | ₩34,580 | ₩34,496 | ₩34,529 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,543 | ₩34,543 | ₩34,449 | ₩34,489 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,570 | ₩34,630 | ₩34,550 | ₩34,616 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,676 | ₩34,703 | ₩34,612 | ₩34,636 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,636 | ₩34,750 | ₩34,630 | ₩34,703 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,743 | ₩34,797 | ₩34,616 | ₩34,676 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,777 | ₩34,803 | ₩34,743 | ₩34,750 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,783 | ₩34,797 | ₩34,697 | ₩34,703 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,810 | ₩34,837 | ₩34,763 | ₩34,823 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,823 | ₩34,864 | ₩34,797 | ₩34,810 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,797 | ₩34,797 | ₩34,650 | ₩34,656 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,757 | ₩34,770 | ₩34,717 | ₩34,770 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,703 | ₩34,797 | ₩34,676 | ₩34,770 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,583 | ₩34,703 | ₩34,570 | ₩34,690 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,610 | ₩34,656 | ₩34,576 | ₩34,596 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,610 | ₩34,703 | ₩34,546 | ₩34,650 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,717 | ₩34,717 | ₩34,590 | ₩34,630 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,463 | ₩34,529 | ₩34,332 | ₩34,503 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,449 | ₩34,623 | ₩34,443 | ₩34,449 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,369 | ₩34,529 | ₩34,296 | ₩34,516 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,476 | ₩34,556 | ₩34,369 | ₩34,423 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,476 | ₩34,583 | ₩34,439 | ₩34,543 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,396 | ₩34,429 | ₩34,336 | ₩34,356 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,155 | ₩34,249 | ₩34,129 | ₩34,195 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,369 | ₩34,423 | ₩34,235 | ₩34,242 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,516 | ₩34,717 | ₩34,456 | ₩34,489 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,302 | ₩34,436 | ₩34,296 | ₩34,356 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,342 | ₩34,525 | ₩34,316 | ₩34,443 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,489 | ₩34,503 | ₩34,269 | ₩34,276 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,449 | ₩34,634 | ₩34,423 | ₩34,603 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,650 | ₩34,709 | ₩34,536 | ₩34,536 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,636 | ₩34,731 | ₩34,636 | ₩34,697 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,583 | ₩34,783 | ₩34,523 | ₩34,543 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,583 | ₩34,636 | ₩34,396 | ₩34,423 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,636 | ₩34,823 | ₩34,463 | ₩34,503 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,797 | ₩34,797 | ₩34,656 | ₩34,676 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩34,970 | ₩34,997 | ₩34,853 | ₩34,870 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,810 | ₩35,017 | ₩34,757 | ₩35,011 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,837 | ₩34,956 | ₩34,790 | ₩34,890 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩34,944 | ₩35,131 | ₩34,910 | ₩34,957 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,104 | ₩35,124 | ₩35,051 | ₩35,064 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,904 | ₩35,131 | ₩34,890 | ₩35,064 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,077 | ₩35,104 | ₩35,017 | ₩35,091 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,345 | ₩35,378 | ₩35,318 | ₩35,331 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,264 | ₩35,305 | ₩35,251 | ₩35,278 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,251 | ₩35,301 | ₩35,224 | ₩35,264 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,264 | ₩35,301 | ₩35,238 | ₩35,278 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,251 | ₩35,327 | ₩35,238 | ₩35,278 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,224 | ₩35,263 | ₩35,191 | ₩35,238 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,158 | ₩35,238 | ₩35,158 | ₩35,231 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,198 | ₩35,224 | ₩35,178 | ₩35,211 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,211 | ₩35,244 | ₩35,171 | ₩35,211 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,198 | ₩35,224 | ₩35,104 | ₩35,218 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩35,024 | ₩35,158 | ₩35,024 | ₩35,117 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩34,984 | ₩35,036 | ₩34,941 | ₩34,984 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩35,024 | ₩35,077 | ₩35,011 | ₩35,025 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,930 | ₩34,970 | ₩34,908 | ₩34,957 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,904 | ₩34,964 | ₩34,894 | ₩34,957 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,837 | ₩34,942 | ₩34,830 | ₩34,930 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,783 | ₩34,803 | ₩34,747 | ₩34,783 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,797 | ₩34,823 | ₩34,758 | ₩34,783 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,823 | ₩34,904 | ₩34,777 | ₩34,797 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩34,984 | ₩35,011 | ₩34,884 | ₩34,984 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,930 | ₩35,004 | ₩34,904 | ₩34,970 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩34,984 | ₩34,984 | ₩34,917 | ₩34,957 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩34,997 | ₩35,031 | ₩34,984 | ₩34,997 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩35,011 | ₩35,048 | ₩34,997 | ₩34,997 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩34,970 | ₩34,993 | ₩34,910 | ₩34,970 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,930 | ₩34,970 | ₩34,904 | ₩34,944 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,810 | ₩34,957 | ₩34,783 | ₩34,944 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,797 | ₩34,846 | ₩34,743 | ₩34,783 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩34,984 | ₩35,011 | ₩34,918 | ₩34,944 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,064 | ₩35,064 | ₩34,990 | ₩34,997 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩35,024 | ₩35,077 | ₩34,997 | ₩35,037 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩34,997 | ₩35,037 | ₩34,970 | ₩34,984 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩34,944 | ₩34,995 | ₩34,930 | ₩34,944 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩34,944 | ₩34,997 | ₩34,897 | ₩34,957 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,917 | ₩34,957 | ₩34,910 | ₩34,917 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,051 | ₩35,051 | ₩34,970 | ₩34,997 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,904 | ₩34,997 | ₩34,904 | ₩34,990 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩34,944 | ₩34,997 | ₩34,910 | ₩34,977 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩34,957 | ₩34,957 | ₩34,870 | ₩34,904 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩34,970 | ₩35,011 | ₩34,924 | ₩34,930 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩34,997 | ₩35,051 | ₩34,970 | ₩35,024 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩35,011 | ₩35,051 | ₩34,997 | ₩35,044 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩34,997 | ₩35,024 | ₩34,957 | ₩35,004 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,890 | ₩34,970 | ₩34,890 | ₩34,970 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,770 | ₩34,877 | ₩34,763 | ₩34,864 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,877 | ₩35,044 | ₩34,823 | ₩34,864 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,890 | ₩34,904 | ₩34,850 | ₩34,850 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,051 | ₩35,091 | ₩35,011 | ₩35,060 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩34,944 | ₩34,978 | ₩34,920 | ₩34,964 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,877 | ₩35,024 | ₩34,877 | ₩34,970 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩34,957 | ₩35,011 | ₩34,884 | ₩34,917 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,904 | ₩34,917 | ₩34,862 | ₩34,884 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,091 | ₩35,171 | ₩34,984 | ₩34,984 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,877 | ₩35,051 | ₩34,837 | ₩35,024 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩34,944 | ₩34,964 | ₩34,850 | ₩34,850 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩34,984 | ₩34,984 | ₩34,870 | ₩34,904 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩35,024 | ₩35,033 | ₩34,944 | ₩34,944 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩35,024 | ₩35,037 | ₩34,984 | ₩34,984 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩35,024 | ₩35,091 | ₩35,011 | ₩35,051 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩34,970 | ₩35,024 | ₩34,937 | ₩35,011 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩34,957 | ₩34,997 | ₩34,837 | ₩34,970 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,291 | ₩35,291 | ₩35,191 | ₩35,224 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,184 | ₩35,290 | ₩35,137 | ₩35,251 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,091 | ₩35,235 | ₩35,091 | ₩35,171 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,064 | ₩35,117 | ₩35,024 | ₩35,091 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩35,024 | ₩35,024 | ₩34,930 | ₩34,997 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,930 | ₩34,984 | ₩34,877 | ₩34,877 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,917 | ₩34,930 | ₩34,837 | ₩34,837 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,877 | ₩34,904 | ₩34,823 | ₩34,850 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,837 | ₩34,890 | ₩34,730 | ₩34,810 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,904 | ₩34,914 | ₩34,810 | ₩34,810 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,890 | ₩34,950 | ₩34,864 | ₩34,864 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩34,970 | ₩35,011 | ₩34,957 | ₩34,977 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩34,957 | ₩35,198 | ₩34,864 | ₩34,984 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,904 | ₩34,930 | ₩34,877 | ₩34,877 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,877 | ₩34,928 | ₩34,837 | ₩34,877 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,930 | ₩34,930 | ₩34,884 | ₩34,917 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,877 | ₩34,917 | ₩34,763 | ₩34,770 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,850 | ₩34,930 | ₩34,837 | ₩34,890 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,864 | ₩34,904 | ₩34,783 | ₩34,810 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,064 | ₩35,124 | ₩35,004 | ₩35,011 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩35,037 | ₩35,251 | ₩35,037 | ₩35,077 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,371 | ₩35,438 | ₩35,184 | ₩35,184 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,371 | ₩35,411 | ₩35,318 | ₩35,358 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,358 | ₩35,385 | ₩35,298 | ₩35,371 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,331 | ₩35,358 | ₩35,318 | ₩35,331 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,291 | ₩35,326 | ₩35,278 | ₩35,278 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,331 | ₩35,345 | ₩35,266 | ₩35,305 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,398 | ₩35,398 | ₩35,305 | ₩35,305 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,291 | ₩35,311 | ₩35,264 | ₩35,291 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,238 | ₩35,258 | ₩35,158 | ₩35,184 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,184 | ₩35,291 | ₩35,151 | ₩35,278 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,238 | ₩35,278 | ₩35,158 | ₩35,198 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,077 | ₩35,198 | ₩35,077 | ₩35,158 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩34,997 | ₩35,251 | ₩34,977 | ₩35,104 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩35,024 | ₩35,072 | ₩34,837 | ₩34,917 | -0.31% | 14.7만 |
|---|