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 | ₩32,736 | ₩32,776 | ₩32,716 | ₩32,749 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,683 | ₩32,803 | ₩32,549 | ₩32,789 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,496 | ₩32,736 | ₩32,496 | ₩32,709 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,656 | ₩32,723 | ₩32,636 | ₩32,696 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,536 | ₩32,616 | ₩32,516 | ₩32,602 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,723 | ₩32,749 | ₩32,549 | ₩32,576 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,509 | ₩32,696 | ₩32,429 | ₩32,629 | +0.37% | 20만 |
| 2026.09.30 | ₩32,776 | ₩32,963 | ₩32,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,696 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,776 | ₩32,776 | ₩32,643 | ₩32,723 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,736 | ₩32,789 | ₩32,669 | ₩32,736 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,883 | ₩32,934 | ₩32,792 | ₩32,910 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩33,017 | ₩33,057 | ₩32,856 | ₩32,856 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,257 | ₩33,270 | ₩32,970 | ₩33,030 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,337 | ₩33,357 | ₩33,284 | ₩33,344 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,310 | ₩33,350 | ₩33,290 | ₩33,337 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,444 | ₩33,444 | ₩33,217 | ₩33,230 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,350 | ₩33,370 | ₩33,304 | ₩33,350 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,257 | ₩33,344 | ₩33,181 | ₩33,190 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,190 | ₩33,204 | ₩33,157 | ₩33,179 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,190 | ₩33,284 | ₩33,150 | ₩33,190 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,317 | ₩33,350 | ₩33,217 | ₩33,230 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,350 | ₩33,364 | ₩33,244 | ₩33,260 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,551 | ₩33,698 | ₩33,464 | ₩33,484 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,577 | ₩33,591 | ₩33,524 | ₩33,537 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,644 | ₩33,644 | ₩33,577 | ₩33,591 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,711 | ₩33,711 | ₩33,584 | ₩33,584 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,564 | ₩33,818 | ₩33,517 | ₩33,557 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,577 | ₩33,644 | ₩33,524 | ₩33,544 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,778 | ₩33,811 | ₩33,738 | ₩33,791 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,898 | ₩33,978 | ₩33,818 | ₩33,831 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,911 | ₩33,978 | ₩33,831 | ₩33,938 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩33,938 | ₩33,978 | ₩33,918 | ₩33,951 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,898 | ₩33,998 | ₩33,898 | ₩33,998 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,818 | ₩33,978 | ₩33,727 | ₩33,831 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,778 | ₩33,805 | ₩33,764 | ₩33,785 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,791 | ₩33,865 | ₩33,791 | ₩33,811 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,925 | ₩33,951 | ₩33,871 | ₩33,938 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,724 | ₩33,817 | ₩33,724 | ₩33,805 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,831 | ₩33,831 | ₩33,764 | ₩33,778 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,898 | ₩33,965 | ₩33,831 | ₩33,855 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩33,978 | ₩34,005 | ₩33,925 | ₩33,931 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,858 | ₩33,898 | ₩33,818 | ₩33,825 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,818 | ₩33,878 | ₩33,785 | ₩33,791 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,858 | ₩33,858 | ₩33,771 | ₩33,778 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩33,965 | ₩33,965 | ₩33,885 | ₩33,925 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,871 | ₩33,891 | ₩33,825 | ₩33,858 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩33,951 | ₩33,978 | ₩33,898 | ₩33,965 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,898 | ₩33,951 | ₩33,898 | ₩33,951 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,764 | ₩33,817 | ₩33,758 | ₩33,791 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,831 | ₩33,858 | ₩33,791 | ₩33,851 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,885 | ₩33,925 | ₩33,873 | ₩33,898 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩34,005 | ₩34,005 | ₩33,838 | ₩33,845 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,898 | ₩33,992 | ₩33,898 | ₩33,958 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,871 | ₩33,911 | ₩33,845 | ₩33,878 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,818 | ₩33,871 | ₩33,805 | ₩33,831 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,818 | ₩33,827 | ₩33,771 | ₩33,805 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩33,938 | ₩33,958 | ₩33,891 | ₩33,898 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩34,018 | ₩34,045 | ₩33,951 | ₩33,978 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,098 | ₩34,125 | ₩34,018 | ₩34,038 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,165 | ₩34,173 | ₩34,105 | ₩34,112 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,032 | ₩34,124 | ₩34,032 | ₩34,098 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,065 | ₩34,152 | ₩34,058 | ₩34,112 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩34,005 | ₩34,058 | ₩33,858 | ₩34,012 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩34,018 | ₩34,072 | ₩33,925 | ₩33,925 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,085 | ₩34,106 | ₩34,033 | ₩34,072 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,098 | ₩34,179 | ₩34,098 | ₩34,098 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,045 | ₩34,088 | ₩34,005 | ₩34,065 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,205 | ₩34,245 | ₩34,092 | ₩34,098 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,259 | ₩34,299 | ₩34,239 | ₩34,299 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,245 | ₩34,432 | ₩34,225 | ₩34,259 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,165 | ₩34,259 | ₩34,138 | ₩34,205 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,486 | ₩34,494 | ₩34,386 | ₩34,386 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,499 | ₩34,552 | ₩34,486 | ₩34,526 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,446 | ₩34,520 | ₩34,439 | ₩34,499 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,459 | ₩34,686 | ₩34,432 | ₩34,446 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,406 | ₩34,472 | ₩34,399 | ₩34,406 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,285 | ₩34,352 | ₩34,277 | ₩34,312 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,259 | ₩34,285 | ₩34,232 | ₩34,265 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,352 | ₩34,412 | ₩34,325 | ₩34,325 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,419 | ₩34,430 | ₩34,239 | ₩34,247 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,392 | ₩34,440 | ₩34,366 | ₩34,392 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,392 | ₩34,606 | ₩34,339 | ₩34,339 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,339 | ₩34,359 | ₩34,279 | ₩34,332 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,192 | ₩34,399 | ₩34,165 | ₩34,379 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,179 | ₩34,232 | ₩34,132 | ₩34,165 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,192 | ₩34,219 | ₩34,132 | ₩34,205 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,219 | ₩34,232 | ₩34,125 | ₩34,132 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,205 | ₩34,225 | ₩34,145 | ₩34,145 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,339 | ₩34,359 | ₩34,312 | ₩34,312 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,272 | ₩34,299 | ₩34,245 | ₩34,285 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,379 | ₩34,392 | ₩34,339 | ₩34,352 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,259 | ₩34,366 | ₩34,232 | ₩34,359 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,512 | ₩34,573 | ₩34,499 | ₩34,499 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,446 | ₩34,512 | ₩34,383 | ₩34,486 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,406 | ₩34,459 | ₩34,392 | ₩34,419 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,392 | ₩34,446 | ₩34,352 | ₩34,399 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,325 | ₩34,325 | ₩34,205 | ₩34,279 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,125 | ₩34,256 | ₩34,092 | ₩34,245 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩34,018 | ₩34,232 | ₩34,005 | ₩34,217 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩34,005 | ₩34,066 | ₩33,951 | ₩33,992 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,219 | ₩34,239 | ₩34,092 | ₩34,132 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,205 | ₩34,212 | ₩34,152 | ₩34,192 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,446 | ₩34,486 | ₩34,359 | ₩34,359 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,352 | ₩34,392 | ₩34,312 | ₩34,392 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,379 | ₩34,386 | ₩34,345 | ₩34,366 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,459 | ₩34,512 | ₩34,452 | ₩34,459 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,526 | ₩34,539 | ₩34,499 | ₩34,539 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,566 | ₩34,566 | ₩34,406 | ₩34,419 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,512 | ₩34,552 | ₩34,486 | ₩34,532 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,366 | ₩34,432 | ₩34,366 | ₩34,386 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,339 | ₩34,372 | ₩34,259 | ₩34,319 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,406 | ₩34,506 | ₩34,379 | ₩34,406 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,526 | ₩34,563 | ₩34,479 | ₩34,512 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,526 | ₩34,526 | ₩34,432 | ₩34,472 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,552 | ₩34,613 | ₩34,532 | ₩34,599 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,659 | ₩34,686 | ₩34,595 | ₩34,619 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,619 | ₩34,733 | ₩34,613 | ₩34,686 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,726 | ₩34,780 | ₩34,599 | ₩34,659 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,760 | ₩34,786 | ₩34,726 | ₩34,733 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,766 | ₩34,780 | ₩34,679 | ₩34,686 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,793 | ₩34,820 | ₩34,746 | ₩34,806 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,806 | ₩34,846 | ₩34,780 | ₩34,793 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,780 | ₩34,780 | ₩34,633 | ₩34,639 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,739 | ₩34,753 | ₩34,699 | ₩34,753 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,686 | ₩34,780 | ₩34,659 | ₩34,753 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,566 | ₩34,686 | ₩34,552 | ₩34,673 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,593 | ₩34,639 | ₩34,559 | ₩34,579 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,593 | ₩34,686 | ₩34,528 | ₩34,633 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,699 | ₩34,699 | ₩34,573 | ₩34,613 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,446 | ₩34,512 | ₩34,315 | ₩34,486 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,432 | ₩34,606 | ₩34,426 | ₩34,432 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,352 | ₩34,512 | ₩34,279 | ₩34,499 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,459 | ₩34,539 | ₩34,352 | ₩34,406 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,459 | ₩34,566 | ₩34,422 | ₩34,526 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,379 | ₩34,412 | ₩34,319 | ₩34,339 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,138 | ₩34,232 | ₩34,112 | ₩34,179 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,352 | ₩34,406 | ₩34,219 | ₩34,225 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,499 | ₩34,699 | ₩34,439 | ₩34,472 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,285 | ₩34,419 | ₩34,279 | ₩34,339 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,325 | ₩34,508 | ₩34,299 | ₩34,426 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,472 | ₩34,486 | ₩34,252 | ₩34,259 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,432 | ₩34,617 | ₩34,406 | ₩34,586 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,633 | ₩34,691 | ₩34,519 | ₩34,519 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,619 | ₩34,714 | ₩34,619 | ₩34,679 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,566 | ₩34,766 | ₩34,506 | ₩34,526 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,566 | ₩34,619 | ₩34,379 | ₩34,406 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,619 | ₩34,806 | ₩34,446 | ₩34,486 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,780 | ₩34,780 | ₩34,639 | ₩34,659 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩34,953 | ₩34,980 | ₩34,836 | ₩34,853 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,793 | ₩35,000 | ₩34,739 | ₩34,993 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,820 | ₩34,938 | ₩34,773 | ₩34,873 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩34,926 | ₩35,113 | ₩34,893 | ₩34,940 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,087 | ₩35,107 | ₩35,033 | ₩35,047 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,886 | ₩35,113 | ₩34,873 | ₩35,047 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,060 | ₩35,087 | ₩35,000 | ₩35,073 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,327 | ₩35,361 | ₩35,300 | ₩35,314 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,247 | ₩35,287 | ₩35,234 | ₩35,260 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,234 | ₩35,283 | ₩35,207 | ₩35,247 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,247 | ₩35,283 | ₩35,220 | ₩35,260 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,234 | ₩35,310 | ₩35,220 | ₩35,260 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,207 | ₩35,246 | ₩35,174 | ₩35,220 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,140 | ₩35,220 | ₩35,140 | ₩35,214 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,180 | ₩35,207 | ₩35,160 | ₩35,194 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,194 | ₩35,227 | ₩35,154 | ₩35,194 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,180 | ₩35,207 | ₩35,087 | ₩35,200 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩35,007 | ₩35,140 | ₩35,007 | ₩35,100 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩34,967 | ₩35,019 | ₩34,924 | ₩34,967 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩35,007 | ₩35,060 | ₩34,993 | ₩35,008 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,913 | ₩34,953 | ₩34,890 | ₩34,940 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,886 | ₩34,946 | ₩34,877 | ₩34,940 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,820 | ₩34,925 | ₩34,813 | ₩34,913 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,766 | ₩34,786 | ₩34,730 | ₩34,766 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,780 | ₩34,806 | ₩34,741 | ₩34,766 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,806 | ₩34,886 | ₩34,760 | ₩34,780 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩34,967 | ₩34,993 | ₩34,866 | ₩34,967 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,913 | ₩34,987 | ₩34,886 | ₩34,953 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩34,967 | ₩34,967 | ₩34,900 | ₩34,940 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩34,980 | ₩35,013 | ₩34,967 | ₩34,980 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩34,993 | ₩35,031 | ₩34,980 | ₩34,980 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩34,953 | ₩34,976 | ₩34,893 | ₩34,953 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,913 | ₩34,953 | ₩34,886 | ₩34,926 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,793 | ₩34,940 | ₩34,766 | ₩34,926 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,780 | ₩34,829 | ₩34,726 | ₩34,766 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩34,967 | ₩34,993 | ₩34,901 | ₩34,926 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,047 | ₩35,047 | ₩34,973 | ₩34,980 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩35,007 | ₩35,060 | ₩34,980 | ₩35,020 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩34,980 | ₩35,020 | ₩34,953 | ₩34,967 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩34,926 | ₩34,977 | ₩34,913 | ₩34,926 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩34,926 | ₩34,980 | ₩34,880 | ₩34,940 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,900 | ₩34,940 | ₩34,893 | ₩34,900 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,033 | ₩35,033 | ₩34,953 | ₩34,980 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,886 | ₩34,980 | ₩34,886 | ₩34,973 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩34,926 | ₩34,980 | ₩34,893 | ₩34,960 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩34,940 | ₩34,940 | ₩34,853 | ₩34,886 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩34,953 | ₩34,993 | ₩34,906 | ₩34,913 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩34,980 | ₩35,033 | ₩34,953 | ₩35,007 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩34,993 | ₩35,033 | ₩34,980 | ₩35,027 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩34,980 | ₩35,007 | ₩34,940 | ₩34,987 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,873 | ₩34,953 | ₩34,873 | ₩34,953 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,753 | ₩34,860 | ₩34,746 | ₩34,846 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,860 | ₩35,027 | ₩34,806 | ₩34,846 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,873 | ₩34,886 | ₩34,833 | ₩34,833 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,033 | ₩35,073 | ₩34,993 | ₩35,043 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩34,926 | ₩34,961 | ₩34,902 | ₩34,946 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,860 | ₩35,007 | ₩34,860 | ₩34,953 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩34,940 | ₩34,993 | ₩34,866 | ₩34,900 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,886 | ₩34,900 | ₩34,845 | ₩34,866 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,073 | ₩35,154 | ₩34,967 | ₩34,967 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,860 | ₩35,033 | ₩34,820 | ₩35,007 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩34,926 | ₩34,946 | ₩34,833 | ₩34,833 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩34,967 | ₩34,967 | ₩34,853 | ₩34,886 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩35,007 | ₩35,016 | ₩34,926 | ₩34,926 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩35,007 | ₩35,020 | ₩34,967 | ₩34,967 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩35,007 | ₩35,073 | ₩34,993 | ₩35,033 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩34,953 | ₩35,007 | ₩34,920 | ₩34,993 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩34,940 | ₩34,980 | ₩34,820 | ₩34,953 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,274 | ₩35,274 | ₩35,174 | ₩35,207 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,167 | ₩35,272 | ₩35,120 | ₩35,234 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,073 | ₩35,218 | ₩35,073 | ₩35,154 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,047 | ₩35,100 | ₩35,007 | ₩35,073 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩35,007 | ₩35,007 | ₩34,913 | ₩34,980 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,913 | ₩34,967 | ₩34,860 | ₩34,860 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,900 | ₩34,913 | ₩34,820 | ₩34,820 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,860 | ₩34,886 | ₩34,806 | ₩34,833 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,820 | ₩34,873 | ₩34,713 | ₩34,793 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,886 | ₩34,897 | ₩34,793 | ₩34,793 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,873 | ₩34,933 | ₩34,846 | ₩34,846 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩34,953 | ₩34,993 | ₩34,940 | ₩34,960 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩34,940 | ₩35,180 | ₩34,846 | ₩34,967 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,886 | ₩34,913 | ₩34,860 | ₩34,860 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,860 | ₩34,910 | ₩34,820 | ₩34,860 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,913 | ₩34,913 | ₩34,866 | ₩34,900 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,860 | ₩34,900 | ₩34,746 | ₩34,753 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,833 | ₩34,913 | ₩34,820 | ₩34,873 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,846 | ₩34,886 | ₩34,766 | ₩34,793 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,047 | ₩35,107 | ₩34,987 | ₩34,993 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩35,020 | ₩35,234 | ₩35,020 | ₩35,060 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,354 | ₩35,421 | ₩35,167 | ₩35,167 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,354 | ₩35,394 | ₩35,300 | ₩35,341 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,341 | ₩35,367 | ₩35,280 | ₩35,354 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,314 | ₩35,341 | ₩35,300 | ₩35,314 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,274 | ₩35,308 | ₩35,260 | ₩35,260 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,314 | ₩35,327 | ₩35,248 | ₩35,287 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,381 | ₩35,381 | ₩35,287 | ₩35,287 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,274 | ₩35,294 | ₩35,247 | ₩35,274 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,220 | ₩35,240 | ₩35,140 | ₩35,167 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,167 | ₩35,274 | ₩35,133 | ₩35,260 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,220 | ₩35,260 | ₩35,140 | ₩35,180 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,060 | ₩35,180 | ₩35,060 | ₩35,140 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩34,980 | ₩35,234 | ₩34,960 | ₩35,087 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩35,007 | ₩35,055 | ₩34,820 | ₩34,900 | -0.31% | 14.7만 |
|---|