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 | ₩32,757 | ₩32,797 | ₩32,737 | ₩32,770 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,704 | ₩32,824 | ₩32,570 | ₩32,811 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,517 | ₩32,757 | ₩32,517 | ₩32,730 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,677 | ₩32,744 | ₩32,657 | ₩32,717 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,557 | ₩32,637 | ₩32,537 | ₩32,623 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,744 | ₩32,770 | ₩32,570 | ₩32,597 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,530 | ₩32,717 | ₩32,450 | ₩32,650 | +0.37% | 20만 |
| 2026.09.30 | ₩32,797 | ₩32,984 | ₩32,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,717 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,797 | ₩32,797 | ₩32,664 | ₩32,744 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,757 | ₩32,811 | ₩32,690 | ₩32,757 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,904 | ₩32,955 | ₩32,813 | ₩32,931 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩33,038 | ₩33,078 | ₩32,877 | ₩32,877 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,278 | ₩33,292 | ₩32,991 | ₩33,051 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,359 | ₩33,379 | ₩33,305 | ₩33,365 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,332 | ₩33,372 | ₩33,312 | ₩33,359 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,465 | ₩33,465 | ₩33,238 | ₩33,252 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,372 | ₩33,392 | ₩33,325 | ₩33,372 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,278 | ₩33,365 | ₩33,202 | ₩33,212 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,212 | ₩33,225 | ₩33,178 | ₩33,201 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,212 | ₩33,305 | ₩33,171 | ₩33,212 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,338 | ₩33,372 | ₩33,238 | ₩33,252 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,372 | ₩33,385 | ₩33,265 | ₩33,281 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,572 | ₩33,719 | ₩33,486 | ₩33,506 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,599 | ₩33,612 | ₩33,546 | ₩33,559 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,666 | ₩33,666 | ₩33,599 | ₩33,612 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,733 | ₩33,733 | ₩33,606 | ₩33,606 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,586 | ₩33,840 | ₩33,539 | ₩33,579 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,599 | ₩33,666 | ₩33,546 | ₩33,566 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,800 | ₩33,833 | ₩33,759 | ₩33,813 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,920 | ₩34,000 | ₩33,840 | ₩33,853 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,933 | ₩34,000 | ₩33,853 | ₩33,960 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩33,960 | ₩34,000 | ₩33,940 | ₩33,973 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,920 | ₩34,020 | ₩33,920 | ₩34,020 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,840 | ₩34,000 | ₩33,749 | ₩33,853 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,800 | ₩33,826 | ₩33,786 | ₩33,806 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,813 | ₩33,886 | ₩33,813 | ₩33,833 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,947 | ₩33,973 | ₩33,893 | ₩33,960 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,746 | ₩33,838 | ₩33,746 | ₩33,826 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,853 | ₩33,853 | ₩33,786 | ₩33,800 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,920 | ₩33,987 | ₩33,853 | ₩33,877 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩34,000 | ₩34,027 | ₩33,947 | ₩33,953 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,880 | ₩33,920 | ₩33,840 | ₩33,846 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,840 | ₩33,900 | ₩33,806 | ₩33,813 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,880 | ₩33,880 | ₩33,793 | ₩33,800 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩33,987 | ₩33,987 | ₩33,906 | ₩33,947 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,893 | ₩33,913 | ₩33,846 | ₩33,880 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩33,973 | ₩34,000 | ₩33,920 | ₩33,987 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,920 | ₩33,973 | ₩33,920 | ₩33,973 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,786 | ₩33,838 | ₩33,780 | ₩33,813 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,853 | ₩33,880 | ₩33,813 | ₩33,873 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,906 | ₩33,947 | ₩33,894 | ₩33,920 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩34,027 | ₩34,027 | ₩33,860 | ₩33,866 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,920 | ₩34,013 | ₩33,920 | ₩33,980 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,893 | ₩33,933 | ₩33,866 | ₩33,900 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,840 | ₩33,893 | ₩33,826 | ₩33,853 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,840 | ₩33,849 | ₩33,793 | ₩33,826 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩33,960 | ₩33,980 | ₩33,913 | ₩33,920 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩34,040 | ₩34,067 | ₩33,973 | ₩34,000 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,120 | ₩34,147 | ₩34,040 | ₩34,060 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,187 | ₩34,195 | ₩34,127 | ₩34,134 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,054 | ₩34,146 | ₩34,054 | ₩34,120 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,087 | ₩34,174 | ₩34,080 | ₩34,134 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩34,027 | ₩34,080 | ₩33,880 | ₩34,033 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩34,040 | ₩34,094 | ₩33,947 | ₩33,947 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,107 | ₩34,128 | ₩34,055 | ₩34,094 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,120 | ₩34,201 | ₩34,120 | ₩34,120 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,067 | ₩34,110 | ₩34,027 | ₩34,087 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,227 | ₩34,267 | ₩34,114 | ₩34,120 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,281 | ₩34,321 | ₩34,261 | ₩34,321 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,267 | ₩34,454 | ₩34,247 | ₩34,281 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,187 | ₩34,281 | ₩34,160 | ₩34,227 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,508 | ₩34,516 | ₩34,408 | ₩34,408 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,521 | ₩34,575 | ₩34,508 | ₩34,548 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,468 | ₩34,543 | ₩34,461 | ₩34,521 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,481 | ₩34,708 | ₩34,454 | ₩34,468 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,428 | ₩34,495 | ₩34,421 | ₩34,428 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,307 | ₩34,374 | ₩34,299 | ₩34,334 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,281 | ₩34,307 | ₩34,254 | ₩34,287 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,374 | ₩34,434 | ₩34,348 | ₩34,348 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,441 | ₩34,452 | ₩34,261 | ₩34,269 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,414 | ₩34,462 | ₩34,388 | ₩34,414 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,414 | ₩34,628 | ₩34,361 | ₩34,361 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,361 | ₩34,381 | ₩34,301 | ₩34,354 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,214 | ₩34,421 | ₩34,187 | ₩34,401 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,201 | ₩34,254 | ₩34,154 | ₩34,187 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,214 | ₩34,241 | ₩34,154 | ₩34,227 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,241 | ₩34,254 | ₩34,147 | ₩34,154 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,227 | ₩34,247 | ₩34,167 | ₩34,167 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,361 | ₩34,381 | ₩34,334 | ₩34,334 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,294 | ₩34,321 | ₩34,267 | ₩34,307 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,401 | ₩34,414 | ₩34,361 | ₩34,374 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,281 | ₩34,388 | ₩34,254 | ₩34,381 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,535 | ₩34,595 | ₩34,521 | ₩34,521 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,468 | ₩34,535 | ₩34,405 | ₩34,508 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,428 | ₩34,481 | ₩34,414 | ₩34,441 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,414 | ₩34,468 | ₩34,374 | ₩34,421 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,348 | ₩34,348 | ₩34,227 | ₩34,301 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,147 | ₩34,278 | ₩34,114 | ₩34,267 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩34,040 | ₩34,254 | ₩34,027 | ₩34,239 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩34,027 | ₩34,088 | ₩33,973 | ₩34,013 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,241 | ₩34,261 | ₩34,114 | ₩34,154 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,227 | ₩34,234 | ₩34,174 | ₩34,214 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,468 | ₩34,508 | ₩34,381 | ₩34,381 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,374 | ₩34,414 | ₩34,334 | ₩34,414 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,401 | ₩34,408 | ₩34,368 | ₩34,388 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,481 | ₩34,535 | ₩34,475 | ₩34,481 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,548 | ₩34,561 | ₩34,521 | ₩34,561 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,588 | ₩34,588 | ₩34,428 | ₩34,441 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,535 | ₩34,575 | ₩34,508 | ₩34,555 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,388 | ₩34,454 | ₩34,388 | ₩34,408 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,361 | ₩34,394 | ₩34,281 | ₩34,341 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,428 | ₩34,528 | ₩34,401 | ₩34,428 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,548 | ₩34,585 | ₩34,501 | ₩34,535 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,548 | ₩34,548 | ₩34,454 | ₩34,495 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,575 | ₩34,635 | ₩34,555 | ₩34,622 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,682 | ₩34,708 | ₩34,618 | ₩34,642 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,642 | ₩34,755 | ₩34,635 | ₩34,708 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,748 | ₩34,802 | ₩34,622 | ₩34,682 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,782 | ₩34,809 | ₩34,748 | ₩34,755 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,789 | ₩34,802 | ₩34,702 | ₩34,708 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,815 | ₩34,842 | ₩34,769 | ₩34,829 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,829 | ₩34,869 | ₩34,802 | ₩34,815 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,802 | ₩34,802 | ₩34,655 | ₩34,662 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,762 | ₩34,775 | ₩34,722 | ₩34,775 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,708 | ₩34,802 | ₩34,682 | ₩34,775 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,588 | ₩34,708 | ₩34,575 | ₩34,695 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,615 | ₩34,662 | ₩34,581 | ₩34,601 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,615 | ₩34,708 | ₩34,551 | ₩34,655 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,722 | ₩34,722 | ₩34,595 | ₩34,635 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,468 | ₩34,535 | ₩34,337 | ₩34,508 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,454 | ₩34,628 | ₩34,448 | ₩34,454 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,374 | ₩34,535 | ₩34,301 | ₩34,521 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,481 | ₩34,561 | ₩34,374 | ₩34,428 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,481 | ₩34,588 | ₩34,444 | ₩34,548 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,401 | ₩34,434 | ₩34,341 | ₩34,361 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,160 | ₩34,254 | ₩34,134 | ₩34,201 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,374 | ₩34,428 | ₩34,241 | ₩34,247 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,521 | ₩34,722 | ₩34,461 | ₩34,495 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,307 | ₩34,441 | ₩34,301 | ₩34,361 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,348 | ₩34,531 | ₩34,321 | ₩34,448 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,495 | ₩34,508 | ₩34,274 | ₩34,281 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,454 | ₩34,639 | ₩34,428 | ₩34,608 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,655 | ₩34,714 | ₩34,541 | ₩34,541 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,642 | ₩34,736 | ₩34,642 | ₩34,702 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,588 | ₩34,789 | ₩34,528 | ₩34,548 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,588 | ₩34,642 | ₩34,401 | ₩34,428 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,642 | ₩34,829 | ₩34,468 | ₩34,508 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,802 | ₩34,802 | ₩34,662 | ₩34,682 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩34,976 | ₩35,002 | ₩34,858 | ₩34,875 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,815 | ₩35,022 | ₩34,762 | ₩35,016 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,842 | ₩34,961 | ₩34,795 | ₩34,895 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩34,949 | ₩35,136 | ₩34,916 | ₩34,962 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,109 | ₩35,129 | ₩35,056 | ₩35,069 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,909 | ₩35,136 | ₩34,895 | ₩35,069 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,083 | ₩35,109 | ₩35,022 | ₩35,096 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,350 | ₩35,383 | ₩35,323 | ₩35,337 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,270 | ₩35,310 | ₩35,256 | ₩35,283 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,256 | ₩35,306 | ₩35,230 | ₩35,270 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,270 | ₩35,306 | ₩35,243 | ₩35,283 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,256 | ₩35,333 | ₩35,243 | ₩35,283 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,230 | ₩35,268 | ₩35,196 | ₩35,243 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,163 | ₩35,243 | ₩35,163 | ₩35,236 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,203 | ₩35,230 | ₩35,183 | ₩35,216 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,216 | ₩35,250 | ₩35,176 | ₩35,216 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,203 | ₩35,230 | ₩35,109 | ₩35,223 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩35,029 | ₩35,163 | ₩35,029 | ₩35,123 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩34,989 | ₩35,041 | ₩34,946 | ₩34,989 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩35,029 | ₩35,083 | ₩35,016 | ₩35,030 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,936 | ₩34,976 | ₩34,913 | ₩34,962 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,909 | ₩34,969 | ₩34,900 | ₩34,962 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,842 | ₩34,948 | ₩34,835 | ₩34,936 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,789 | ₩34,809 | ₩34,752 | ₩34,789 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,802 | ₩34,829 | ₩34,763 | ₩34,789 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,829 | ₩34,909 | ₩34,782 | ₩34,802 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩34,989 | ₩35,016 | ₩34,889 | ₩34,989 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,936 | ₩35,009 | ₩34,909 | ₩34,976 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩34,989 | ₩34,989 | ₩34,922 | ₩34,962 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩35,002 | ₩35,036 | ₩34,989 | ₩35,002 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩35,016 | ₩35,053 | ₩35,002 | ₩35,002 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩34,976 | ₩34,998 | ₩34,916 | ₩34,976 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,936 | ₩34,976 | ₩34,909 | ₩34,949 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,815 | ₩34,962 | ₩34,789 | ₩34,949 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,802 | ₩34,851 | ₩34,748 | ₩34,789 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩34,989 | ₩35,016 | ₩34,924 | ₩34,949 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,069 | ₩35,069 | ₩34,996 | ₩35,002 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩35,029 | ₩35,083 | ₩35,002 | ₩35,043 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩35,002 | ₩35,043 | ₩34,976 | ₩34,989 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩34,949 | ₩35,000 | ₩34,936 | ₩34,949 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩34,949 | ₩35,002 | ₩34,902 | ₩34,962 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,922 | ₩34,962 | ₩34,916 | ₩34,922 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,056 | ₩35,056 | ₩34,976 | ₩35,002 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,909 | ₩35,002 | ₩34,909 | ₩34,996 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩34,949 | ₩35,002 | ₩34,916 | ₩34,982 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩34,962 | ₩34,962 | ₩34,875 | ₩34,909 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩34,976 | ₩35,016 | ₩34,929 | ₩34,936 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩35,002 | ₩35,056 | ₩34,976 | ₩35,029 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩35,016 | ₩35,056 | ₩35,002 | ₩35,049 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩35,002 | ₩35,029 | ₩34,962 | ₩35,009 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,895 | ₩34,976 | ₩34,895 | ₩34,976 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,775 | ₩34,882 | ₩34,769 | ₩34,869 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,882 | ₩35,049 | ₩34,829 | ₩34,869 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,895 | ₩34,909 | ₩34,855 | ₩34,855 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,056 | ₩35,096 | ₩35,016 | ₩35,065 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩34,949 | ₩34,984 | ₩34,925 | ₩34,969 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,882 | ₩35,029 | ₩34,882 | ₩34,976 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩34,962 | ₩35,016 | ₩34,889 | ₩34,922 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,909 | ₩34,922 | ₩34,867 | ₩34,889 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,096 | ₩35,176 | ₩34,989 | ₩34,989 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,882 | ₩35,056 | ₩34,842 | ₩35,029 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩34,949 | ₩34,969 | ₩34,855 | ₩34,855 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩34,989 | ₩34,989 | ₩34,875 | ₩34,909 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩35,029 | ₩35,038 | ₩34,949 | ₩34,949 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩35,029 | ₩35,043 | ₩34,989 | ₩34,989 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩35,029 | ₩35,096 | ₩35,016 | ₩35,056 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩34,976 | ₩35,029 | ₩34,942 | ₩35,016 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩34,962 | ₩35,002 | ₩34,842 | ₩34,976 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,296 | ₩35,296 | ₩35,196 | ₩35,230 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,190 | ₩35,295 | ₩35,143 | ₩35,256 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,096 | ₩35,240 | ₩35,096 | ₩35,176 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,069 | ₩35,123 | ₩35,029 | ₩35,096 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩35,029 | ₩35,029 | ₩34,936 | ₩35,002 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,936 | ₩34,989 | ₩34,882 | ₩34,882 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,922 | ₩34,936 | ₩34,842 | ₩34,842 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,882 | ₩34,909 | ₩34,829 | ₩34,855 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,842 | ₩34,895 | ₩34,735 | ₩34,815 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,909 | ₩34,920 | ₩34,815 | ₩34,815 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,895 | ₩34,956 | ₩34,869 | ₩34,869 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩34,976 | ₩35,016 | ₩34,962 | ₩34,982 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩34,962 | ₩35,203 | ₩34,869 | ₩34,989 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,909 | ₩34,936 | ₩34,882 | ₩34,882 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,882 | ₩34,933 | ₩34,842 | ₩34,882 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,936 | ₩34,936 | ₩34,889 | ₩34,922 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,882 | ₩34,922 | ₩34,769 | ₩34,775 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,855 | ₩34,936 | ₩34,842 | ₩34,895 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,869 | ₩34,909 | ₩34,789 | ₩34,815 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,069 | ₩35,129 | ₩35,009 | ₩35,016 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩35,043 | ₩35,256 | ₩35,043 | ₩35,083 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,377 | ₩35,443 | ₩35,190 | ₩35,190 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,377 | ₩35,417 | ₩35,323 | ₩35,363 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,363 | ₩35,390 | ₩35,303 | ₩35,377 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,337 | ₩35,363 | ₩35,323 | ₩35,337 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,296 | ₩35,331 | ₩35,283 | ₩35,283 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,337 | ₩35,350 | ₩35,271 | ₩35,310 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,403 | ₩35,403 | ₩35,310 | ₩35,310 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,296 | ₩35,316 | ₩35,270 | ₩35,296 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,243 | ₩35,263 | ₩35,163 | ₩35,190 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,190 | ₩35,296 | ₩35,156 | ₩35,283 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,243 | ₩35,283 | ₩35,163 | ₩35,203 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,083 | ₩35,203 | ₩35,083 | ₩35,163 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩35,002 | ₩35,256 | ₩34,982 | ₩35,109 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩35,029 | ₩35,077 | ₩34,842 | ₩34,922 | -0.31% | 14.7만 |
|---|