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 | ₩32,806 | ₩32,846 | ₩32,786 | ₩32,819 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,752 | ₩32,873 | ₩32,619 | ₩32,859 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,565 | ₩32,806 | ₩32,565 | ₩32,779 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,726 | ₩32,793 | ₩32,706 | ₩32,766 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,605 | ₩32,685 | ₩32,585 | ₩32,672 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,793 | ₩32,819 | ₩32,619 | ₩32,645 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,578 | ₩32,766 | ₩32,498 | ₩32,699 | +0.37% | 20만 |
| 2026.09.30 | ₩32,846 | ₩33,033 | ₩32,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,766 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,846 | ₩32,846 | ₩32,712 | ₩32,793 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,806 | ₩32,859 | ₩32,739 | ₩32,806 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,953 | ₩33,004 | ₩32,862 | ₩32,980 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩33,087 | ₩33,127 | ₩32,926 | ₩32,926 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,328 | ₩33,341 | ₩33,040 | ₩33,100 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,408 | ₩33,428 | ₩33,355 | ₩33,415 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,381 | ₩33,422 | ₩33,361 | ₩33,408 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,515 | ₩33,515 | ₩33,288 | ₩33,301 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,422 | ₩33,442 | ₩33,375 | ₩33,422 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,328 | ₩33,415 | ₩33,252 | ₩33,261 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,261 | ₩33,274 | ₩33,228 | ₩33,250 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,261 | ₩33,355 | ₩33,221 | ₩33,261 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,388 | ₩33,422 | ₩33,288 | ₩33,301 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,422 | ₩33,435 | ₩33,315 | ₩33,331 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,622 | ₩33,770 | ₩33,535 | ₩33,555 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,649 | ₩33,663 | ₩33,596 | ₩33,609 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,716 | ₩33,716 | ₩33,649 | ₩33,663 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,783 | ₩33,783 | ₩33,656 | ₩33,656 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,636 | ₩33,890 | ₩33,589 | ₩33,629 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,649 | ₩33,716 | ₩33,596 | ₩33,616 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,850 | ₩33,883 | ₩33,810 | ₩33,863 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,970 | ₩34,051 | ₩33,890 | ₩33,903 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,984 | ₩34,051 | ₩33,903 | ₩34,011 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩34,011 | ₩34,051 | ₩33,990 | ₩34,024 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,970 | ₩34,071 | ₩33,970 | ₩34,071 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,890 | ₩34,051 | ₩33,799 | ₩33,903 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,850 | ₩33,877 | ₩33,837 | ₩33,857 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,863 | ₩33,937 | ₩33,863 | ₩33,883 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,997 | ₩34,024 | ₩33,944 | ₩34,011 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,796 | ₩33,889 | ₩33,796 | ₩33,877 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,903 | ₩33,903 | ₩33,837 | ₩33,850 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,970 | ₩34,037 | ₩33,903 | ₩33,928 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩34,051 | ₩34,077 | ₩33,997 | ₩34,004 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,930 | ₩33,970 | ₩33,890 | ₩33,897 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,890 | ₩33,950 | ₩33,857 | ₩33,863 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,930 | ₩33,930 | ₩33,843 | ₩33,850 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩34,037 | ₩34,037 | ₩33,957 | ₩33,997 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,944 | ₩33,964 | ₩33,897 | ₩33,930 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩34,024 | ₩34,051 | ₩33,970 | ₩34,037 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,970 | ₩34,024 | ₩33,970 | ₩34,024 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,837 | ₩33,889 | ₩33,830 | ₩33,863 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,903 | ₩33,930 | ₩33,863 | ₩33,924 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,957 | ₩33,997 | ₩33,945 | ₩33,970 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩34,077 | ₩34,077 | ₩33,910 | ₩33,917 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,970 | ₩34,064 | ₩33,970 | ₩34,031 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,944 | ₩33,984 | ₩33,917 | ₩33,950 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,890 | ₩33,944 | ₩33,877 | ₩33,903 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,890 | ₩33,899 | ₩33,843 | ₩33,877 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩34,011 | ₩34,031 | ₩33,964 | ₩33,970 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩34,091 | ₩34,118 | ₩34,024 | ₩34,051 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,171 | ₩34,198 | ₩34,091 | ₩34,111 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,238 | ₩34,246 | ₩34,178 | ₩34,185 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,104 | ₩34,197 | ₩34,104 | ₩34,171 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,138 | ₩34,225 | ₩34,131 | ₩34,185 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩34,077 | ₩34,131 | ₩33,930 | ₩34,084 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩34,091 | ₩34,144 | ₩33,997 | ₩33,997 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,158 | ₩34,179 | ₩34,106 | ₩34,144 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,171 | ₩34,251 | ₩34,171 | ₩34,171 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,118 | ₩34,160 | ₩34,077 | ₩34,138 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,278 | ₩34,318 | ₩34,164 | ₩34,171 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,332 | ₩34,372 | ₩34,312 | ₩34,372 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,318 | ₩34,506 | ₩34,298 | ₩34,332 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,238 | ₩34,332 | ₩34,211 | ₩34,278 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,559 | ₩34,567 | ₩34,459 | ₩34,459 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,573 | ₩34,626 | ₩34,559 | ₩34,599 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,519 | ₩34,594 | ₩34,512 | ₩34,573 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,533 | ₩34,760 | ₩34,506 | ₩34,519 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,479 | ₩34,546 | ₩34,472 | ₩34,479 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,359 | ₩34,425 | ₩34,350 | ₩34,385 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,332 | ₩34,359 | ₩34,305 | ₩34,338 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,425 | ₩34,486 | ₩34,399 | ₩34,399 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,492 | ₩34,503 | ₩34,312 | ₩34,320 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,466 | ₩34,514 | ₩34,439 | ₩34,466 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,466 | ₩34,680 | ₩34,412 | ₩34,412 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,412 | ₩34,432 | ₩34,352 | ₩34,405 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,265 | ₩34,472 | ₩34,238 | ₩34,452 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,251 | ₩34,305 | ₩34,205 | ₩34,238 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,265 | ₩34,292 | ₩34,205 | ₩34,278 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,292 | ₩34,305 | ₩34,198 | ₩34,205 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,278 | ₩34,298 | ₩34,218 | ₩34,218 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,412 | ₩34,432 | ₩34,385 | ₩34,385 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,345 | ₩34,372 | ₩34,318 | ₩34,359 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,452 | ₩34,466 | ₩34,412 | ₩34,425 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,332 | ₩34,439 | ₩34,305 | ₩34,432 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,586 | ₩34,646 | ₩34,573 | ₩34,573 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,519 | ₩34,586 | ₩34,456 | ₩34,559 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,479 | ₩34,533 | ₩34,466 | ₩34,492 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,466 | ₩34,519 | ₩34,425 | ₩34,472 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,399 | ₩34,399 | ₩34,278 | ₩34,352 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,198 | ₩34,329 | ₩34,164 | ₩34,318 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩34,091 | ₩34,305 | ₩34,077 | ₩34,290 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩34,077 | ₩34,139 | ₩34,024 | ₩34,064 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,292 | ₩34,312 | ₩34,164 | ₩34,205 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,278 | ₩34,285 | ₩34,225 | ₩34,265 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,519 | ₩34,559 | ₩34,432 | ₩34,432 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,425 | ₩34,466 | ₩34,385 | ₩34,466 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,452 | ₩34,459 | ₩34,419 | ₩34,439 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,533 | ₩34,586 | ₩34,526 | ₩34,533 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,599 | ₩34,613 | ₩34,573 | ₩34,613 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,640 | ₩34,640 | ₩34,479 | ₩34,492 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,586 | ₩34,626 | ₩34,559 | ₩34,606 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,506 | ₩34,439 | ₩34,459 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,412 | ₩34,446 | ₩34,332 | ₩34,392 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,479 | ₩34,579 | ₩34,452 | ₩34,479 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,599 | ₩34,637 | ₩34,553 | ₩34,586 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,599 | ₩34,599 | ₩34,506 | ₩34,546 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,626 | ₩34,686 | ₩34,606 | ₩34,673 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,733 | ₩34,760 | ₩34,669 | ₩34,693 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,693 | ₩34,807 | ₩34,686 | ₩34,760 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,800 | ₩34,854 | ₩34,673 | ₩34,733 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,834 | ₩34,860 | ₩34,800 | ₩34,807 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,840 | ₩34,854 | ₩34,753 | ₩34,760 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,867 | ₩34,894 | ₩34,820 | ₩34,881 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,881 | ₩34,921 | ₩34,854 | ₩34,867 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,854 | ₩34,854 | ₩34,707 | ₩34,713 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,814 | ₩34,827 | ₩34,773 | ₩34,827 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,760 | ₩34,854 | ₩34,733 | ₩34,827 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,640 | ₩34,760 | ₩34,626 | ₩34,747 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,666 | ₩34,713 | ₩34,633 | ₩34,653 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,666 | ₩34,760 | ₩34,602 | ₩34,707 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,773 | ₩34,773 | ₩34,646 | ₩34,686 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,519 | ₩34,586 | ₩34,388 | ₩34,559 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,506 | ₩34,680 | ₩34,499 | ₩34,506 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,425 | ₩34,586 | ₩34,352 | ₩34,573 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,533 | ₩34,613 | ₩34,425 | ₩34,479 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,533 | ₩34,640 | ₩34,495 | ₩34,599 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,452 | ₩34,486 | ₩34,392 | ₩34,412 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,211 | ₩34,305 | ₩34,185 | ₩34,251 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,425 | ₩34,479 | ₩34,292 | ₩34,298 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,573 | ₩34,773 | ₩34,512 | ₩34,546 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,359 | ₩34,492 | ₩34,352 | ₩34,412 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,399 | ₩34,582 | ₩34,372 | ₩34,499 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,546 | ₩34,559 | ₩34,325 | ₩34,332 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,506 | ₩34,690 | ₩34,479 | ₩34,660 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,707 | ₩34,765 | ₩34,593 | ₩34,593 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,693 | ₩34,788 | ₩34,693 | ₩34,753 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,640 | ₩34,840 | ₩34,579 | ₩34,599 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,640 | ₩34,693 | ₩34,452 | ₩34,479 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,693 | ₩34,881 | ₩34,519 | ₩34,559 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,854 | ₩34,854 | ₩34,713 | ₩34,733 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩35,028 | ₩35,055 | ₩34,910 | ₩34,927 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,867 | ₩35,075 | ₩34,814 | ₩35,068 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,894 | ₩35,013 | ₩34,847 | ₩34,947 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩35,001 | ₩35,188 | ₩34,968 | ₩35,014 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,162 | ₩35,182 | ₩35,108 | ₩35,121 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,961 | ₩35,188 | ₩34,947 | ₩35,121 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,135 | ₩35,162 | ₩35,075 | ₩35,148 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,403 | ₩35,436 | ₩35,376 | ₩35,389 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,322 | ₩35,362 | ₩35,309 | ₩35,336 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,309 | ₩35,358 | ₩35,282 | ₩35,322 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,322 | ₩35,358 | ₩35,295 | ₩35,336 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,309 | ₩35,385 | ₩35,295 | ₩35,336 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,282 | ₩35,321 | ₩35,249 | ₩35,295 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,215 | ₩35,295 | ₩35,215 | ₩35,289 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,255 | ₩35,282 | ₩35,235 | ₩35,269 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,269 | ₩35,302 | ₩35,229 | ₩35,269 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,255 | ₩35,282 | ₩35,162 | ₩35,275 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩35,081 | ₩35,215 | ₩35,081 | ₩35,175 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩35,041 | ₩35,093 | ₩34,998 | ₩35,041 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩35,081 | ₩35,135 | ₩35,068 | ₩35,083 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,988 | ₩35,028 | ₩34,965 | ₩35,014 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,961 | ₩35,021 | ₩34,951 | ₩35,014 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,894 | ₩35,000 | ₩34,887 | ₩34,988 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,840 | ₩34,860 | ₩34,804 | ₩34,840 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,854 | ₩34,881 | ₩34,815 | ₩34,840 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,881 | ₩34,961 | ₩34,834 | ₩34,854 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩35,041 | ₩35,068 | ₩34,941 | ₩35,041 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,988 | ₩35,061 | ₩34,961 | ₩35,028 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩35,041 | ₩35,041 | ₩34,974 | ₩35,014 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩35,055 | ₩35,088 | ₩35,041 | ₩35,055 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩35,068 | ₩35,105 | ₩35,055 | ₩35,055 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩35,028 | ₩35,051 | ₩34,968 | ₩35,028 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,988 | ₩35,028 | ₩34,961 | ₩35,001 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,867 | ₩35,014 | ₩34,840 | ₩35,001 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,854 | ₩34,903 | ₩34,800 | ₩34,840 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩35,041 | ₩35,068 | ₩34,976 | ₩35,001 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,121 | ₩35,121 | ₩35,048 | ₩35,055 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩35,081 | ₩35,135 | ₩35,055 | ₩35,095 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩35,055 | ₩35,095 | ₩35,028 | ₩35,041 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩35,001 | ₩35,052 | ₩34,988 | ₩35,001 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩35,001 | ₩35,055 | ₩34,954 | ₩35,014 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,974 | ₩35,014 | ₩34,968 | ₩34,974 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,108 | ₩35,108 | ₩35,028 | ₩35,055 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,961 | ₩35,055 | ₩34,961 | ₩35,048 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩35,001 | ₩35,055 | ₩34,968 | ₩35,034 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩35,014 | ₩35,014 | ₩34,927 | ₩34,961 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩35,028 | ₩35,068 | ₩34,981 | ₩34,988 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩35,055 | ₩35,108 | ₩35,028 | ₩35,081 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩35,068 | ₩35,108 | ₩35,055 | ₩35,101 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩35,055 | ₩35,081 | ₩35,014 | ₩35,061 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,947 | ₩35,028 | ₩34,947 | ₩35,028 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,827 | ₩34,934 | ₩34,820 | ₩34,921 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,934 | ₩35,101 | ₩34,881 | ₩34,921 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,947 | ₩34,961 | ₩34,907 | ₩34,907 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,108 | ₩35,148 | ₩35,068 | ₩35,117 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩35,001 | ₩35,036 | ₩34,977 | ₩35,021 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,934 | ₩35,081 | ₩34,934 | ₩35,028 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩35,014 | ₩35,068 | ₩34,941 | ₩34,974 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,961 | ₩34,974 | ₩34,919 | ₩34,941 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,148 | ₩35,229 | ₩35,041 | ₩35,041 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,934 | ₩35,108 | ₩34,894 | ₩35,081 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩35,001 | ₩35,021 | ₩34,907 | ₩34,907 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩35,041 | ₩35,041 | ₩34,927 | ₩34,961 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩35,081 | ₩35,091 | ₩35,001 | ₩35,001 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩35,081 | ₩35,095 | ₩35,041 | ₩35,041 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩35,081 | ₩35,148 | ₩35,068 | ₩35,108 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩35,028 | ₩35,081 | ₩34,994 | ₩35,068 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩35,014 | ₩35,055 | ₩34,894 | ₩35,028 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,349 | ₩35,349 | ₩35,249 | ₩35,282 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,242 | ₩35,348 | ₩35,195 | ₩35,309 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,148 | ₩35,293 | ₩35,148 | ₩35,229 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,121 | ₩35,175 | ₩35,081 | ₩35,148 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩35,081 | ₩35,081 | ₩34,988 | ₩35,055 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,988 | ₩35,041 | ₩34,934 | ₩34,934 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,974 | ₩34,988 | ₩34,894 | ₩34,894 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,934 | ₩34,961 | ₩34,881 | ₩34,907 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,894 | ₩34,947 | ₩34,787 | ₩34,867 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,961 | ₩34,972 | ₩34,867 | ₩34,867 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,947 | ₩35,008 | ₩34,921 | ₩34,921 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩35,028 | ₩35,068 | ₩35,014 | ₩35,034 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩35,014 | ₩35,255 | ₩34,921 | ₩35,041 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,961 | ₩34,988 | ₩34,934 | ₩34,934 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,934 | ₩34,985 | ₩34,894 | ₩34,934 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,988 | ₩34,988 | ₩34,941 | ₩34,974 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,934 | ₩34,974 | ₩34,820 | ₩34,827 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,907 | ₩34,988 | ₩34,894 | ₩34,947 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,921 | ₩34,961 | ₩34,840 | ₩34,867 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,121 | ₩35,182 | ₩35,061 | ₩35,068 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩35,095 | ₩35,309 | ₩35,095 | ₩35,135 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,429 | ₩35,496 | ₩35,242 | ₩35,242 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,429 | ₩35,469 | ₩35,376 | ₩35,416 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,416 | ₩35,443 | ₩35,356 | ₩35,429 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,389 | ₩35,416 | ₩35,376 | ₩35,389 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,349 | ₩35,384 | ₩35,336 | ₩35,336 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,389 | ₩35,403 | ₩35,324 | ₩35,362 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,456 | ₩35,456 | ₩35,362 | ₩35,362 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,349 | ₩35,369 | ₩35,322 | ₩35,349 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,295 | ₩35,316 | ₩35,215 | ₩35,242 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,242 | ₩35,349 | ₩35,208 | ₩35,336 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,295 | ₩35,336 | ₩35,215 | ₩35,255 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,135 | ₩35,255 | ₩35,135 | ₩35,215 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩35,055 | ₩35,309 | ₩35,034 | ₩35,162 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩35,081 | ₩35,129 | ₩34,894 | ₩34,974 | -0.31% | 14.7만 |
|---|