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 | ₩32,698 | ₩32,738 | ₩32,678 | ₩32,712 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,645 | ₩32,765 | ₩32,512 | ₩32,752 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,458 | ₩32,698 | ₩32,458 | ₩32,672 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,618 | ₩32,685 | ₩32,598 | ₩32,658 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,498 | ₩32,578 | ₩32,478 | ₩32,565 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,685 | ₩32,712 | ₩32,512 | ₩32,538 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,472 | ₩32,658 | ₩32,391 | ₩32,592 | +0.37% | 20만 |
| 2026.09.30 | ₩32,738 | ₩32,925 | ₩32,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,658 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,738 | ₩32,738 | ₩32,605 | ₩32,685 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,698 | ₩32,752 | ₩32,632 | ₩32,698 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,845 | ₩32,896 | ₩32,754 | ₩32,872 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩32,978 | ₩33,018 | ₩32,818 | ₩32,818 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,219 | ₩33,232 | ₩32,932 | ₩32,992 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,299 | ₩33,319 | ₩33,245 | ₩33,305 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,272 | ₩33,312 | ₩33,252 | ₩33,299 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,405 | ₩33,405 | ₩33,179 | ₩33,192 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,312 | ₩33,332 | ₩33,265 | ₩33,312 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,219 | ₩33,305 | ₩33,143 | ₩33,152 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,152 | ₩33,165 | ₩33,119 | ₩33,141 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,152 | ₩33,245 | ₩33,112 | ₩33,152 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,279 | ₩33,312 | ₩33,179 | ₩33,192 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,312 | ₩33,325 | ₩33,205 | ₩33,221 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,512 | ₩33,659 | ₩33,425 | ₩33,445 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,539 | ₩33,552 | ₩33,485 | ₩33,499 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,605 | ₩33,605 | ₩33,539 | ₩33,552 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,672 | ₩33,672 | ₩33,545 | ₩33,545 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,525 | ₩33,779 | ₩33,479 | ₩33,519 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,539 | ₩33,605 | ₩33,485 | ₩33,505 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,739 | ₩33,772 | ₩33,699 | ₩33,752 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,859 | ₩33,939 | ₩33,779 | ₩33,792 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,872 | ₩33,939 | ₩33,792 | ₩33,899 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩33,899 | ₩33,939 | ₩33,879 | ₩33,912 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,859 | ₩33,959 | ₩33,859 | ₩33,959 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,779 | ₩33,939 | ₩33,688 | ₩33,792 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,739 | ₩33,766 | ₩33,726 | ₩33,746 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,752 | ₩33,826 | ₩33,752 | ₩33,772 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,886 | ₩33,912 | ₩33,832 | ₩33,899 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,686 | ₩33,778 | ₩33,686 | ₩33,766 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,792 | ₩33,792 | ₩33,726 | ₩33,739 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,859 | ₩33,926 | ₩33,792 | ₩33,816 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩33,939 | ₩33,966 | ₩33,886 | ₩33,892 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,819 | ₩33,859 | ₩33,779 | ₩33,786 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,779 | ₩33,839 | ₩33,746 | ₩33,752 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,819 | ₩33,819 | ₩33,732 | ₩33,739 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩33,926 | ₩33,926 | ₩33,846 | ₩33,886 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,832 | ₩33,852 | ₩33,786 | ₩33,819 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩33,912 | ₩33,939 | ₩33,859 | ₩33,926 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,859 | ₩33,912 | ₩33,859 | ₩33,912 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,726 | ₩33,778 | ₩33,719 | ₩33,752 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,792 | ₩33,819 | ₩33,752 | ₩33,812 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,846 | ₩33,886 | ₩33,834 | ₩33,859 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩33,966 | ₩33,966 | ₩33,799 | ₩33,806 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,859 | ₩33,952 | ₩33,859 | ₩33,919 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,832 | ₩33,872 | ₩33,806 | ₩33,839 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,779 | ₩33,832 | ₩33,766 | ₩33,792 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,779 | ₩33,788 | ₩33,732 | ₩33,766 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩33,899 | ₩33,919 | ₩33,852 | ₩33,859 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩33,979 | ₩34,006 | ₩33,912 | ₩33,939 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,059 | ₩34,086 | ₩33,979 | ₩33,999 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,126 | ₩34,134 | ₩34,066 | ₩34,072 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩33,992 | ₩34,084 | ₩33,992 | ₩34,059 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,026 | ₩34,112 | ₩34,019 | ₩34,072 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩33,966 | ₩34,019 | ₩33,819 | ₩33,972 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩33,979 | ₩34,032 | ₩33,886 | ₩33,886 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,046 | ₩34,067 | ₩33,994 | ₩34,032 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,059 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,006 | ₩34,048 | ₩33,966 | ₩34,026 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,166 | ₩34,206 | ₩34,052 | ₩34,059 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,219 | ₩34,259 | ₩34,199 | ₩34,259 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,206 | ₩34,393 | ₩34,186 | ₩34,219 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,126 | ₩34,219 | ₩34,099 | ₩34,166 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,446 | ₩34,454 | ₩34,346 | ₩34,346 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,459 | ₩34,513 | ₩34,446 | ₩34,486 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,406 | ₩34,481 | ₩34,399 | ₩34,459 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,419 | ₩34,646 | ₩34,393 | ₩34,406 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,366 | ₩34,433 | ₩34,359 | ₩34,366 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,246 | ₩34,313 | ₩34,238 | ₩34,273 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,219 | ₩34,246 | ₩34,192 | ₩34,226 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,313 | ₩34,373 | ₩34,286 | ₩34,286 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,379 | ₩34,390 | ₩34,199 | ₩34,207 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,353 | ₩34,401 | ₩34,326 | ₩34,353 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,353 | ₩34,566 | ₩34,299 | ₩34,299 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,299 | ₩34,319 | ₩34,239 | ₩34,293 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,152 | ₩34,359 | ₩34,126 | ₩34,339 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,139 | ₩34,192 | ₩34,092 | ₩34,126 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,152 | ₩34,179 | ₩34,092 | ₩34,166 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,179 | ₩34,192 | ₩34,086 | ₩34,092 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,166 | ₩34,186 | ₩34,106 | ₩34,106 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,299 | ₩34,319 | ₩34,273 | ₩34,273 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,232 | ₩34,259 | ₩34,206 | ₩34,246 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,339 | ₩34,353 | ₩34,299 | ₩34,313 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,219 | ₩34,326 | ₩34,192 | ₩34,319 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,473 | ₩34,533 | ₩34,459 | ₩34,459 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,406 | ₩34,473 | ₩34,343 | ₩34,446 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,366 | ₩34,419 | ₩34,353 | ₩34,379 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,353 | ₩34,406 | ₩34,313 | ₩34,359 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,286 | ₩34,286 | ₩34,166 | ₩34,239 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,086 | ₩34,216 | ₩34,052 | ₩34,206 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩33,979 | ₩34,192 | ₩33,966 | ₩34,178 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩33,966 | ₩34,027 | ₩33,912 | ₩33,952 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,179 | ₩34,199 | ₩34,052 | ₩34,092 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,166 | ₩34,172 | ₩34,112 | ₩34,152 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,406 | ₩34,446 | ₩34,319 | ₩34,319 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,313 | ₩34,353 | ₩34,273 | ₩34,353 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,339 | ₩34,346 | ₩34,306 | ₩34,326 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,419 | ₩34,473 | ₩34,413 | ₩34,419 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,486 | ₩34,499 | ₩34,459 | ₩34,499 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,526 | ₩34,526 | ₩34,366 | ₩34,379 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,473 | ₩34,513 | ₩34,446 | ₩34,493 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,326 | ₩34,393 | ₩34,326 | ₩34,346 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,299 | ₩34,333 | ₩34,219 | ₩34,279 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,366 | ₩34,466 | ₩34,339 | ₩34,366 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,486 | ₩34,523 | ₩34,439 | ₩34,473 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,486 | ₩34,486 | ₩34,393 | ₩34,433 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,513 | ₩34,573 | ₩34,493 | ₩34,559 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,619 | ₩34,646 | ₩34,555 | ₩34,579 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,579 | ₩34,693 | ₩34,573 | ₩34,646 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,686 | ₩34,739 | ₩34,559 | ₩34,619 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,719 | ₩34,746 | ₩34,686 | ₩34,693 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,726 | ₩34,739 | ₩34,639 | ₩34,646 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,753 | ₩34,779 | ₩34,706 | ₩34,766 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,766 | ₩34,806 | ₩34,739 | ₩34,753 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,739 | ₩34,739 | ₩34,593 | ₩34,599 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,699 | ₩34,713 | ₩34,659 | ₩34,713 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,646 | ₩34,739 | ₩34,619 | ₩34,713 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,526 | ₩34,646 | ₩34,513 | ₩34,633 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,553 | ₩34,599 | ₩34,519 | ₩34,539 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,553 | ₩34,646 | ₩34,489 | ₩34,593 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,659 | ₩34,659 | ₩34,533 | ₩34,573 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,406 | ₩34,473 | ₩34,275 | ₩34,446 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,393 | ₩34,566 | ₩34,386 | ₩34,393 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,313 | ₩34,473 | ₩34,239 | ₩34,459 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,419 | ₩34,499 | ₩34,313 | ₩34,366 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,419 | ₩34,526 | ₩34,382 | ₩34,486 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,339 | ₩34,373 | ₩34,279 | ₩34,299 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,099 | ₩34,192 | ₩34,072 | ₩34,139 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,313 | ₩34,366 | ₩34,179 | ₩34,186 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,459 | ₩34,659 | ₩34,399 | ₩34,433 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,246 | ₩34,379 | ₩34,239 | ₩34,299 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,286 | ₩34,469 | ₩34,259 | ₩34,386 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,433 | ₩34,446 | ₩34,212 | ₩34,219 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,393 | ₩34,577 | ₩34,366 | ₩34,546 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,593 | ₩34,651 | ₩34,479 | ₩34,479 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,579 | ₩34,674 | ₩34,579 | ₩34,639 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,526 | ₩34,726 | ₩34,466 | ₩34,486 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,526 | ₩34,579 | ₩34,339 | ₩34,366 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,579 | ₩34,766 | ₩34,406 | ₩34,446 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,739 | ₩34,739 | ₩34,599 | ₩34,619 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩34,913 | ₩34,940 | ₩34,795 | ₩34,813 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,753 | ₩34,960 | ₩34,699 | ₩34,953 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,779 | ₩34,898 | ₩34,733 | ₩34,833 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩34,886 | ₩35,073 | ₩34,853 | ₩34,900 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,046 | ₩35,066 | ₩34,993 | ₩35,006 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,846 | ₩35,073 | ₩34,833 | ₩35,006 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,020 | ₩35,046 | ₩34,960 | ₩35,033 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,286 | ₩35,320 | ₩35,260 | ₩35,273 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,206 | ₩35,246 | ₩35,193 | ₩35,220 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,193 | ₩35,242 | ₩35,166 | ₩35,206 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,206 | ₩35,242 | ₩35,180 | ₩35,220 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,193 | ₩35,269 | ₩35,180 | ₩35,220 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,166 | ₩35,205 | ₩35,133 | ₩35,180 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,100 | ₩35,180 | ₩35,100 | ₩35,173 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,140 | ₩35,166 | ₩35,120 | ₩35,153 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,153 | ₩35,186 | ₩35,113 | ₩35,153 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,140 | ₩35,166 | ₩35,046 | ₩35,160 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩34,966 | ₩35,100 | ₩34,966 | ₩35,060 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩34,926 | ₩34,978 | ₩34,884 | ₩34,926 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩34,966 | ₩35,020 | ₩34,953 | ₩34,968 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,873 | ₩34,913 | ₩34,850 | ₩34,900 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,846 | ₩34,906 | ₩34,837 | ₩34,900 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,779 | ₩34,885 | ₩34,773 | ₩34,873 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,726 | ₩34,746 | ₩34,690 | ₩34,726 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,739 | ₩34,766 | ₩34,701 | ₩34,726 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,766 | ₩34,846 | ₩34,719 | ₩34,739 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩34,926 | ₩34,953 | ₩34,826 | ₩34,926 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,873 | ₩34,946 | ₩34,846 | ₩34,913 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩34,926 | ₩34,926 | ₩34,860 | ₩34,900 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩34,940 | ₩34,973 | ₩34,926 | ₩34,940 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩34,953 | ₩34,990 | ₩34,940 | ₩34,940 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩34,913 | ₩34,936 | ₩34,853 | ₩34,913 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,873 | ₩34,913 | ₩34,846 | ₩34,886 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,753 | ₩34,900 | ₩34,726 | ₩34,886 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,739 | ₩34,789 | ₩34,686 | ₩34,726 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩34,926 | ₩34,953 | ₩34,861 | ₩34,886 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,006 | ₩35,006 | ₩34,933 | ₩34,940 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩34,966 | ₩35,020 | ₩34,940 | ₩34,980 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩34,940 | ₩34,980 | ₩34,913 | ₩34,926 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩34,886 | ₩34,937 | ₩34,873 | ₩34,886 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩34,886 | ₩34,940 | ₩34,839 | ₩34,900 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,860 | ₩34,900 | ₩34,853 | ₩34,860 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩34,993 | ₩34,993 | ₩34,913 | ₩34,940 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,846 | ₩34,940 | ₩34,846 | ₩34,933 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩34,886 | ₩34,940 | ₩34,853 | ₩34,920 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩34,900 | ₩34,900 | ₩34,813 | ₩34,846 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩34,913 | ₩34,953 | ₩34,866 | ₩34,873 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩34,940 | ₩34,993 | ₩34,913 | ₩34,966 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩34,953 | ₩34,993 | ₩34,940 | ₩34,986 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩34,940 | ₩34,966 | ₩34,900 | ₩34,946 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,833 | ₩34,913 | ₩34,833 | ₩34,913 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,713 | ₩34,819 | ₩34,706 | ₩34,806 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,819 | ₩34,986 | ₩34,766 | ₩34,806 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,833 | ₩34,846 | ₩34,793 | ₩34,793 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩34,993 | ₩35,033 | ₩34,953 | ₩35,002 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩34,886 | ₩34,921 | ₩34,862 | ₩34,906 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,819 | ₩34,966 | ₩34,819 | ₩34,913 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩34,900 | ₩34,953 | ₩34,826 | ₩34,860 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,846 | ₩34,860 | ₩34,805 | ₩34,826 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,033 | ₩35,113 | ₩34,926 | ₩34,926 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,819 | ₩34,993 | ₩34,779 | ₩34,966 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩34,886 | ₩34,906 | ₩34,793 | ₩34,793 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩34,926 | ₩34,926 | ₩34,813 | ₩34,846 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩34,966 | ₩34,976 | ₩34,886 | ₩34,886 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩34,966 | ₩34,980 | ₩34,926 | ₩34,926 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩34,966 | ₩35,033 | ₩34,953 | ₩34,993 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩34,913 | ₩34,966 | ₩34,880 | ₩34,953 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩34,900 | ₩34,940 | ₩34,779 | ₩34,913 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,233 | ₩35,233 | ₩35,133 | ₩35,166 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,126 | ₩35,232 | ₩35,080 | ₩35,193 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,033 | ₩35,177 | ₩35,033 | ₩35,113 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,006 | ₩35,060 | ₩34,966 | ₩35,033 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩34,966 | ₩34,966 | ₩34,873 | ₩34,940 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,873 | ₩34,926 | ₩34,819 | ₩34,819 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,860 | ₩34,873 | ₩34,779 | ₩34,779 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,819 | ₩34,846 | ₩34,766 | ₩34,793 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,779 | ₩34,833 | ₩34,673 | ₩34,753 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,846 | ₩34,857 | ₩34,753 | ₩34,753 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,833 | ₩34,893 | ₩34,806 | ₩34,806 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩34,913 | ₩34,953 | ₩34,900 | ₩34,920 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩34,900 | ₩35,140 | ₩34,806 | ₩34,926 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,846 | ₩34,873 | ₩34,819 | ₩34,819 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,819 | ₩34,870 | ₩34,779 | ₩34,819 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,873 | ₩34,873 | ₩34,826 | ₩34,860 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,819 | ₩34,860 | ₩34,706 | ₩34,713 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,793 | ₩34,873 | ₩34,779 | ₩34,833 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,806 | ₩34,846 | ₩34,726 | ₩34,753 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,006 | ₩35,066 | ₩34,946 | ₩34,953 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩34,980 | ₩35,193 | ₩34,980 | ₩35,020 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,313 | ₩35,380 | ₩35,126 | ₩35,126 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,313 | ₩35,353 | ₩35,260 | ₩35,300 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,300 | ₩35,326 | ₩35,240 | ₩35,313 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,273 | ₩35,300 | ₩35,260 | ₩35,273 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,233 | ₩35,268 | ₩35,220 | ₩35,220 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,273 | ₩35,286 | ₩35,208 | ₩35,246 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,340 | ₩35,340 | ₩35,246 | ₩35,246 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,233 | ₩35,253 | ₩35,206 | ₩35,233 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,180 | ₩35,200 | ₩35,100 | ₩35,126 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,126 | ₩35,233 | ₩35,093 | ₩35,220 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,180 | ₩35,220 | ₩35,100 | ₩35,140 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,020 | ₩35,140 | ₩35,020 | ₩35,100 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩34,940 | ₩35,193 | ₩34,920 | ₩35,046 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩34,966 | ₩35,014 | ₩34,779 | ₩34,860 | -0.31% | 14.7만 |
|---|