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 | ₩32,745 | ₩32,785 | ₩32,725 | ₩32,758 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,691 | ₩32,812 | ₩32,558 | ₩32,798 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,504 | ₩32,745 | ₩32,504 | ₩32,718 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,665 | ₩32,732 | ₩32,645 | ₩32,705 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,544 | ₩32,625 | ₩32,524 | ₩32,611 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,732 | ₩32,758 | ₩32,558 | ₩32,585 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,518 | ₩32,705 | ₩32,438 | ₩32,638 | +0.37% | 20만 |
| 2026.09.30 | ₩32,785 | ₩32,972 | ₩32,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,705 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,785 | ₩32,785 | ₩32,651 | ₩32,732 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,745 | ₩32,798 | ₩32,678 | ₩32,745 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,892 | ₩32,943 | ₩32,801 | ₩32,919 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩33,025 | ₩33,066 | ₩32,865 | ₩32,865 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,266 | ₩33,279 | ₩32,979 | ₩33,039 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,346 | ₩33,366 | ₩33,293 | ₩33,353 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,319 | ₩33,359 | ₩33,299 | ₩33,346 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,453 | ₩33,453 | ₩33,226 | ₩33,239 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,359 | ₩33,379 | ₩33,313 | ₩33,359 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,266 | ₩33,353 | ₩33,190 | ₩33,199 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,199 | ₩33,212 | ₩33,166 | ₩33,188 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,199 | ₩33,293 | ₩33,159 | ₩33,199 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,326 | ₩33,359 | ₩33,226 | ₩33,239 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,359 | ₩33,373 | ₩33,253 | ₩33,269 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,560 | ₩33,707 | ₩33,473 | ₩33,493 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,587 | ₩33,600 | ₩33,533 | ₩33,546 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,653 | ₩33,653 | ₩33,587 | ₩33,600 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,720 | ₩33,720 | ₩33,593 | ₩33,593 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,573 | ₩33,827 | ₩33,526 | ₩33,566 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,587 | ₩33,653 | ₩33,533 | ₩33,553 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,787 | ₩33,820 | ₩33,747 | ₩33,800 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,907 | ₩33,987 | ₩33,827 | ₩33,840 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,921 | ₩33,987 | ₩33,840 | ₩33,947 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩33,947 | ₩33,987 | ₩33,927 | ₩33,961 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,907 | ₩34,007 | ₩33,907 | ₩34,007 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,827 | ₩33,987 | ₩33,736 | ₩33,840 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,787 | ₩33,814 | ₩33,774 | ₩33,794 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,800 | ₩33,874 | ₩33,800 | ₩33,820 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,934 | ₩33,961 | ₩33,880 | ₩33,947 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,733 | ₩33,826 | ₩33,733 | ₩33,814 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,840 | ₩33,840 | ₩33,774 | ₩33,787 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,907 | ₩33,974 | ₩33,840 | ₩33,864 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩33,987 | ₩34,014 | ₩33,934 | ₩33,941 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,867 | ₩33,907 | ₩33,827 | ₩33,834 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,827 | ₩33,887 | ₩33,794 | ₩33,800 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,867 | ₩33,867 | ₩33,780 | ₩33,787 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩33,974 | ₩33,974 | ₩33,894 | ₩33,934 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,880 | ₩33,900 | ₩33,834 | ₩33,867 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩33,961 | ₩33,987 | ₩33,907 | ₩33,974 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,907 | ₩33,961 | ₩33,907 | ₩33,961 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,774 | ₩33,826 | ₩33,767 | ₩33,800 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,840 | ₩33,867 | ₩33,800 | ₩33,860 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,894 | ₩33,934 | ₩33,882 | ₩33,907 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩34,014 | ₩34,014 | ₩33,847 | ₩33,854 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,907 | ₩34,001 | ₩33,907 | ₩33,967 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,880 | ₩33,921 | ₩33,854 | ₩33,887 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,827 | ₩33,880 | ₩33,814 | ₩33,840 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,827 | ₩33,836 | ₩33,780 | ₩33,814 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩33,947 | ₩33,967 | ₩33,900 | ₩33,907 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩34,027 | ₩34,054 | ₩33,961 | ₩33,987 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,108 | ₩34,134 | ₩34,027 | ₩34,047 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,174 | ₩34,182 | ₩34,114 | ₩34,121 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,041 | ₩34,133 | ₩34,041 | ₩34,108 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,074 | ₩34,161 | ₩34,067 | ₩34,121 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩34,014 | ₩34,067 | ₩33,867 | ₩34,021 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩34,027 | ₩34,081 | ₩33,934 | ₩33,934 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,094 | ₩34,116 | ₩34,042 | ₩34,081 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,108 | ₩34,188 | ₩34,108 | ₩34,108 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,054 | ₩34,097 | ₩34,014 | ₩34,074 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,214 | ₩34,255 | ₩34,101 | ₩34,108 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,268 | ₩34,308 | ₩34,248 | ₩34,308 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,255 | ₩34,442 | ₩34,234 | ₩34,268 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,174 | ₩34,268 | ₩34,148 | ₩34,214 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,495 | ₩34,503 | ₩34,395 | ₩34,395 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,508 | ₩34,562 | ₩34,495 | ₩34,535 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,455 | ₩34,530 | ₩34,448 | ₩34,508 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,468 | ₩34,695 | ₩34,442 | ₩34,455 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,415 | ₩34,482 | ₩34,408 | ₩34,415 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,295 | ₩34,361 | ₩34,287 | ₩34,321 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,268 | ₩34,295 | ₩34,241 | ₩34,275 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,361 | ₩34,422 | ₩34,335 | ₩34,335 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,428 | ₩34,439 | ₩34,248 | ₩34,256 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,401 | ₩34,450 | ₩34,375 | ₩34,401 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,401 | ₩34,615 | ₩34,348 | ₩34,348 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,348 | ₩34,368 | ₩34,288 | ₩34,341 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,201 | ₩34,408 | ₩34,174 | ₩34,388 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,188 | ₩34,241 | ₩34,141 | ₩34,174 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,201 | ₩34,228 | ₩34,141 | ₩34,214 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,228 | ₩34,241 | ₩34,134 | ₩34,141 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,214 | ₩34,234 | ₩34,154 | ₩34,154 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,348 | ₩34,368 | ₩34,321 | ₩34,321 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,281 | ₩34,308 | ₩34,255 | ₩34,295 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,388 | ₩34,401 | ₩34,348 | ₩34,361 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,268 | ₩34,375 | ₩34,241 | ₩34,368 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,522 | ₩34,582 | ₩34,508 | ₩34,508 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,455 | ₩34,522 | ₩34,392 | ₩34,495 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,415 | ₩34,468 | ₩34,401 | ₩34,428 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,401 | ₩34,455 | ₩34,361 | ₩34,408 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,335 | ₩34,335 | ₩34,214 | ₩34,288 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,134 | ₩34,265 | ₩34,101 | ₩34,255 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩34,027 | ₩34,241 | ₩34,014 | ₩34,226 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩34,014 | ₩34,076 | ₩33,961 | ₩34,001 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,228 | ₩34,248 | ₩34,101 | ₩34,141 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,214 | ₩34,221 | ₩34,161 | ₩34,201 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,455 | ₩34,495 | ₩34,368 | ₩34,368 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,361 | ₩34,401 | ₩34,321 | ₩34,401 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,388 | ₩34,395 | ₩34,355 | ₩34,375 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,468 | ₩34,522 | ₩34,462 | ₩34,468 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,535 | ₩34,548 | ₩34,508 | ₩34,548 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,575 | ₩34,575 | ₩34,415 | ₩34,428 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,522 | ₩34,562 | ₩34,495 | ₩34,542 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,375 | ₩34,442 | ₩34,375 | ₩34,395 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,348 | ₩34,381 | ₩34,268 | ₩34,328 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,415 | ₩34,515 | ₩34,388 | ₩34,415 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,535 | ₩34,572 | ₩34,488 | ₩34,522 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,535 | ₩34,535 | ₩34,442 | ₩34,482 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,562 | ₩34,622 | ₩34,542 | ₩34,609 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,669 | ₩34,695 | ₩34,605 | ₩34,629 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,629 | ₩34,742 | ₩34,622 | ₩34,695 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,735 | ₩34,789 | ₩34,609 | ₩34,669 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,769 | ₩34,796 | ₩34,735 | ₩34,742 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,776 | ₩34,789 | ₩34,689 | ₩34,695 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,802 | ₩34,829 | ₩34,756 | ₩34,816 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,816 | ₩34,856 | ₩34,789 | ₩34,802 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,789 | ₩34,789 | ₩34,642 | ₩34,649 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,749 | ₩34,762 | ₩34,709 | ₩34,762 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,695 | ₩34,789 | ₩34,669 | ₩34,762 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,575 | ₩34,695 | ₩34,562 | ₩34,682 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,602 | ₩34,649 | ₩34,568 | ₩34,589 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,602 | ₩34,695 | ₩34,538 | ₩34,642 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,709 | ₩34,709 | ₩34,582 | ₩34,622 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,455 | ₩34,522 | ₩34,324 | ₩34,495 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,442 | ₩34,615 | ₩34,435 | ₩34,442 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,361 | ₩34,522 | ₩34,288 | ₩34,508 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,468 | ₩34,548 | ₩34,361 | ₩34,415 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,468 | ₩34,575 | ₩34,431 | ₩34,535 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,388 | ₩34,422 | ₩34,328 | ₩34,348 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,148 | ₩34,241 | ₩34,121 | ₩34,188 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,361 | ₩34,415 | ₩34,228 | ₩34,234 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,508 | ₩34,709 | ₩34,448 | ₩34,482 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,295 | ₩34,428 | ₩34,288 | ₩34,348 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,335 | ₩34,518 | ₩34,308 | ₩34,435 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,482 | ₩34,495 | ₩34,261 | ₩34,268 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,442 | ₩34,626 | ₩34,415 | ₩34,595 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,642 | ₩34,701 | ₩34,528 | ₩34,528 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,629 | ₩34,723 | ₩34,629 | ₩34,689 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,575 | ₩34,776 | ₩34,515 | ₩34,535 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,575 | ₩34,629 | ₩34,388 | ₩34,415 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,629 | ₩34,816 | ₩34,455 | ₩34,495 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,789 | ₩34,789 | ₩34,649 | ₩34,669 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩34,963 | ₩34,989 | ₩34,845 | ₩34,862 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,802 | ₩35,009 | ₩34,749 | ₩35,003 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,829 | ₩34,948 | ₩34,782 | ₩34,882 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩34,936 | ₩35,123 | ₩34,902 | ₩34,949 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,096 | ₩35,116 | ₩35,043 | ₩35,056 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,896 | ₩35,123 | ₩34,882 | ₩35,056 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,069 | ₩35,096 | ₩35,009 | ₩35,083 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,337 | ₩35,370 | ₩35,310 | ₩35,323 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,257 | ₩35,297 | ₩35,243 | ₩35,270 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,243 | ₩35,293 | ₩35,216 | ₩35,257 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,257 | ₩35,293 | ₩35,230 | ₩35,270 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,243 | ₩35,319 | ₩35,230 | ₩35,270 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,216 | ₩35,255 | ₩35,183 | ₩35,230 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,150 | ₩35,230 | ₩35,150 | ₩35,223 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,190 | ₩35,216 | ₩35,170 | ₩35,203 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,203 | ₩35,236 | ₩35,163 | ₩35,203 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,190 | ₩35,216 | ₩35,096 | ₩35,210 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩35,016 | ₩35,150 | ₩35,016 | ₩35,110 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩34,976 | ₩35,028 | ₩34,933 | ₩34,976 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩35,016 | ₩35,069 | ₩35,003 | ₩35,017 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,923 | ₩34,963 | ₩34,900 | ₩34,949 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,896 | ₩34,956 | ₩34,886 | ₩34,949 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,829 | ₩34,935 | ₩34,822 | ₩34,923 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,776 | ₩34,796 | ₩34,739 | ₩34,776 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,789 | ₩34,816 | ₩34,750 | ₩34,776 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,816 | ₩34,896 | ₩34,769 | ₩34,789 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩34,976 | ₩35,003 | ₩34,876 | ₩34,976 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,923 | ₩34,996 | ₩34,896 | ₩34,963 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩34,976 | ₩34,976 | ₩34,909 | ₩34,949 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩34,989 | ₩35,023 | ₩34,976 | ₩34,989 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩35,003 | ₩35,040 | ₩34,989 | ₩34,989 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩34,963 | ₩34,985 | ₩34,902 | ₩34,963 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,923 | ₩34,963 | ₩34,896 | ₩34,936 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,802 | ₩34,949 | ₩34,776 | ₩34,936 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,789 | ₩34,838 | ₩34,735 | ₩34,776 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩34,976 | ₩35,003 | ₩34,910 | ₩34,936 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,056 | ₩35,056 | ₩34,983 | ₩34,989 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩35,016 | ₩35,069 | ₩34,989 | ₩35,029 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩34,989 | ₩35,029 | ₩34,963 | ₩34,976 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩34,936 | ₩34,987 | ₩34,923 | ₩34,936 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩34,936 | ₩34,989 | ₩34,889 | ₩34,949 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,909 | ₩34,949 | ₩34,902 | ₩34,909 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,043 | ₩35,043 | ₩34,963 | ₩34,989 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,896 | ₩34,989 | ₩34,896 | ₩34,983 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩34,936 | ₩34,989 | ₩34,902 | ₩34,969 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩34,949 | ₩34,949 | ₩34,862 | ₩34,896 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩34,963 | ₩35,003 | ₩34,916 | ₩34,923 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩34,989 | ₩35,043 | ₩34,963 | ₩35,016 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩35,003 | ₩35,043 | ₩34,989 | ₩35,036 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩34,989 | ₩35,016 | ₩34,949 | ₩34,996 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,882 | ₩34,963 | ₩34,882 | ₩34,963 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,762 | ₩34,869 | ₩34,756 | ₩34,856 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,869 | ₩35,036 | ₩34,816 | ₩34,856 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,882 | ₩34,896 | ₩34,842 | ₩34,842 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,043 | ₩35,083 | ₩35,003 | ₩35,052 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩34,936 | ₩34,971 | ₩34,912 | ₩34,956 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,869 | ₩35,016 | ₩34,869 | ₩34,963 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩34,949 | ₩35,003 | ₩34,876 | ₩34,909 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,896 | ₩34,909 | ₩34,854 | ₩34,876 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,083 | ₩35,163 | ₩34,976 | ₩34,976 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,869 | ₩35,043 | ₩34,829 | ₩35,016 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩34,936 | ₩34,956 | ₩34,842 | ₩34,842 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩34,976 | ₩34,976 | ₩34,862 | ₩34,896 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩35,016 | ₩35,025 | ₩34,936 | ₩34,936 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩35,016 | ₩35,029 | ₩34,976 | ₩34,976 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩35,016 | ₩35,083 | ₩35,003 | ₩35,043 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩34,963 | ₩35,016 | ₩34,929 | ₩35,003 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩34,949 | ₩34,989 | ₩34,829 | ₩34,963 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,283 | ₩35,283 | ₩35,183 | ₩35,216 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,176 | ₩35,282 | ₩35,130 | ₩35,243 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,083 | ₩35,227 | ₩35,083 | ₩35,163 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,056 | ₩35,110 | ₩35,016 | ₩35,083 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩35,016 | ₩35,016 | ₩34,923 | ₩34,989 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,923 | ₩34,976 | ₩34,869 | ₩34,869 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,909 | ₩34,923 | ₩34,829 | ₩34,829 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,869 | ₩34,896 | ₩34,816 | ₩34,842 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,829 | ₩34,882 | ₩34,722 | ₩34,802 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,896 | ₩34,906 | ₩34,802 | ₩34,802 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,882 | ₩34,943 | ₩34,856 | ₩34,856 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩34,963 | ₩35,003 | ₩34,949 | ₩34,969 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩34,949 | ₩35,190 | ₩34,856 | ₩34,976 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,896 | ₩34,923 | ₩34,869 | ₩34,869 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,869 | ₩34,920 | ₩34,829 | ₩34,869 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,923 | ₩34,923 | ₩34,876 | ₩34,909 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,869 | ₩34,909 | ₩34,756 | ₩34,762 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,842 | ₩34,923 | ₩34,829 | ₩34,882 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,856 | ₩34,896 | ₩34,776 | ₩34,802 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,056 | ₩35,116 | ₩34,996 | ₩35,003 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩35,029 | ₩35,243 | ₩35,029 | ₩35,069 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,363 | ₩35,430 | ₩35,176 | ₩35,176 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,363 | ₩35,403 | ₩35,310 | ₩35,350 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,350 | ₩35,377 | ₩35,290 | ₩35,363 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,323 | ₩35,350 | ₩35,310 | ₩35,323 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,283 | ₩35,318 | ₩35,270 | ₩35,270 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,323 | ₩35,337 | ₩35,258 | ₩35,297 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,390 | ₩35,390 | ₩35,297 | ₩35,297 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,283 | ₩35,303 | ₩35,257 | ₩35,283 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,230 | ₩35,250 | ₩35,150 | ₩35,176 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,176 | ₩35,283 | ₩35,143 | ₩35,270 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,230 | ₩35,270 | ₩35,150 | ₩35,190 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,069 | ₩35,190 | ₩35,069 | ₩35,150 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩34,989 | ₩35,243 | ₩34,969 | ₩35,096 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩35,016 | ₩35,064 | ₩34,829 | ₩34,909 | -0.31% | 14.7만 |
|---|