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 | ₩32,713 | ₩32,753 | ₩32,693 | ₩32,726 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,660 | ₩32,780 | ₩32,526 | ₩32,766 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,473 | ₩32,713 | ₩32,473 | ₩32,686 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,633 | ₩32,700 | ₩32,613 | ₩32,673 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,513 | ₩32,593 | ₩32,493 | ₩32,580 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,700 | ₩32,726 | ₩32,526 | ₩32,553 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,486 | ₩32,673 | ₩32,406 | ₩32,606 | +0.37% | 20만 |
| 2026.09.30 | ₩32,753 | ₩32,940 | ₩32,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,673 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,753 | ₩32,753 | ₩32,620 | ₩32,700 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,713 | ₩32,766 | ₩32,646 | ₩32,713 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,860 | ₩32,911 | ₩32,769 | ₩32,887 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩32,993 | ₩33,033 | ₩32,833 | ₩32,833 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,234 | ₩33,247 | ₩32,947 | ₩33,007 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,314 | ₩33,334 | ₩33,260 | ₩33,320 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,287 | ₩33,327 | ₩33,267 | ₩33,314 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,420 | ₩33,420 | ₩33,193 | ₩33,207 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,327 | ₩33,347 | ₩33,280 | ₩33,327 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,234 | ₩33,320 | ₩33,157 | ₩33,167 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,167 | ₩33,180 | ₩33,133 | ₩33,156 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,167 | ₩33,260 | ₩33,127 | ₩33,167 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,294 | ₩33,327 | ₩33,193 | ₩33,207 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,327 | ₩33,340 | ₩33,220 | ₩33,236 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,527 | ₩33,674 | ₩33,440 | ₩33,460 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,554 | ₩33,567 | ₩33,500 | ₩33,514 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,621 | ₩33,621 | ₩33,554 | ₩33,567 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,687 | ₩33,687 | ₩33,561 | ₩33,561 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,541 | ₩33,794 | ₩33,494 | ₩33,534 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,554 | ₩33,621 | ₩33,500 | ₩33,520 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,754 | ₩33,787 | ₩33,714 | ₩33,767 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,874 | ₩33,954 | ₩33,794 | ₩33,807 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,888 | ₩33,954 | ₩33,807 | ₩33,914 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩33,914 | ₩33,954 | ₩33,894 | ₩33,928 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,874 | ₩33,974 | ₩33,874 | ₩33,974 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,794 | ₩33,954 | ₩33,703 | ₩33,807 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,754 | ₩33,781 | ₩33,741 | ₩33,761 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,767 | ₩33,841 | ₩33,767 | ₩33,787 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,901 | ₩33,928 | ₩33,847 | ₩33,914 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,701 | ₩33,793 | ₩33,701 | ₩33,781 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,807 | ₩33,807 | ₩33,741 | ₩33,754 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,874 | ₩33,941 | ₩33,807 | ₩33,831 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩33,954 | ₩33,981 | ₩33,901 | ₩33,908 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,834 | ₩33,874 | ₩33,794 | ₩33,801 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,794 | ₩33,854 | ₩33,761 | ₩33,767 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,834 | ₩33,834 | ₩33,747 | ₩33,754 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩33,941 | ₩33,941 | ₩33,861 | ₩33,901 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,847 | ₩33,868 | ₩33,801 | ₩33,834 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩33,928 | ₩33,954 | ₩33,874 | ₩33,941 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,874 | ₩33,928 | ₩33,874 | ₩33,928 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,741 | ₩33,793 | ₩33,734 | ₩33,767 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,807 | ₩33,834 | ₩33,767 | ₩33,827 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,861 | ₩33,901 | ₩33,849 | ₩33,874 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩33,981 | ₩33,981 | ₩33,814 | ₩33,821 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,874 | ₩33,968 | ₩33,874 | ₩33,934 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,847 | ₩33,888 | ₩33,821 | ₩33,854 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,794 | ₩33,847 | ₩33,781 | ₩33,807 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,794 | ₩33,803 | ₩33,747 | ₩33,781 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩33,914 | ₩33,934 | ₩33,868 | ₩33,874 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩33,994 | ₩34,021 | ₩33,928 | ₩33,954 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,074 | ₩34,101 | ₩33,994 | ₩34,014 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,141 | ₩34,149 | ₩34,081 | ₩34,088 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,008 | ₩34,100 | ₩34,008 | ₩34,074 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,041 | ₩34,128 | ₩34,034 | ₩34,088 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩33,981 | ₩34,034 | ₩33,834 | ₩33,988 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩33,994 | ₩34,048 | ₩33,901 | ₩33,901 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,061 | ₩34,082 | ₩34,009 | ₩34,048 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,074 | ₩34,154 | ₩34,074 | ₩34,074 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,021 | ₩34,064 | ₩33,981 | ₩34,041 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,181 | ₩34,221 | ₩34,068 | ₩34,074 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,235 | ₩34,275 | ₩34,215 | ₩34,275 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,221 | ₩34,408 | ₩34,201 | ₩34,235 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,141 | ₩34,235 | ₩34,114 | ₩34,181 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,461 | ₩34,469 | ₩34,361 | ₩34,361 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,475 | ₩34,528 | ₩34,461 | ₩34,501 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,421 | ₩34,496 | ₩34,415 | ₩34,475 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,435 | ₩34,662 | ₩34,408 | ₩34,421 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,381 | ₩34,448 | ₩34,375 | ₩34,381 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,261 | ₩34,328 | ₩34,253 | ₩34,288 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,235 | ₩34,261 | ₩34,208 | ₩34,241 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,328 | ₩34,388 | ₩34,301 | ₩34,301 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,395 | ₩34,405 | ₩34,215 | ₩34,223 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,368 | ₩34,416 | ₩34,341 | ₩34,368 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,368 | ₩34,582 | ₩34,315 | ₩34,315 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,315 | ₩34,335 | ₩34,255 | ₩34,308 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,168 | ₩34,375 | ₩34,141 | ₩34,355 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,154 | ₩34,208 | ₩34,108 | ₩34,141 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,168 | ₩34,195 | ₩34,108 | ₩34,181 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,195 | ₩34,208 | ₩34,101 | ₩34,108 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,181 | ₩34,201 | ₩34,121 | ₩34,121 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,315 | ₩34,335 | ₩34,288 | ₩34,288 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,248 | ₩34,275 | ₩34,221 | ₩34,261 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,355 | ₩34,368 | ₩34,315 | ₩34,328 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,235 | ₩34,341 | ₩34,208 | ₩34,335 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,488 | ₩34,548 | ₩34,475 | ₩34,475 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,421 | ₩34,488 | ₩34,359 | ₩34,461 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,381 | ₩34,435 | ₩34,368 | ₩34,395 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,368 | ₩34,421 | ₩34,328 | ₩34,375 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,301 | ₩34,301 | ₩34,181 | ₩34,255 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,101 | ₩34,232 | ₩34,068 | ₩34,221 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩33,994 | ₩34,208 | ₩33,981 | ₩34,193 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩33,981 | ₩34,042 | ₩33,928 | ₩33,968 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,195 | ₩34,215 | ₩34,068 | ₩34,108 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,181 | ₩34,188 | ₩34,128 | ₩34,168 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,421 | ₩34,461 | ₩34,335 | ₩34,335 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,328 | ₩34,368 | ₩34,288 | ₩34,368 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,355 | ₩34,361 | ₩34,321 | ₩34,341 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,435 | ₩34,488 | ₩34,428 | ₩34,435 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,501 | ₩34,515 | ₩34,475 | ₩34,515 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,542 | ₩34,542 | ₩34,381 | ₩34,395 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,488 | ₩34,528 | ₩34,461 | ₩34,508 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,341 | ₩34,408 | ₩34,341 | ₩34,361 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,315 | ₩34,348 | ₩34,235 | ₩34,295 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,381 | ₩34,481 | ₩34,355 | ₩34,381 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,501 | ₩34,539 | ₩34,455 | ₩34,488 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,501 | ₩34,501 | ₩34,408 | ₩34,448 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,528 | ₩34,588 | ₩34,508 | ₩34,575 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,635 | ₩34,662 | ₩34,571 | ₩34,595 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,595 | ₩34,708 | ₩34,588 | ₩34,662 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,702 | ₩34,755 | ₩34,575 | ₩34,635 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,735 | ₩34,762 | ₩34,702 | ₩34,708 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,742 | ₩34,755 | ₩34,655 | ₩34,662 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,768 | ₩34,795 | ₩34,722 | ₩34,782 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,782 | ₩34,822 | ₩34,755 | ₩34,768 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,755 | ₩34,755 | ₩34,608 | ₩34,615 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,715 | ₩34,728 | ₩34,675 | ₩34,728 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,662 | ₩34,755 | ₩34,635 | ₩34,728 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,542 | ₩34,662 | ₩34,528 | ₩34,648 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,568 | ₩34,615 | ₩34,535 | ₩34,555 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,568 | ₩34,662 | ₩34,504 | ₩34,608 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,675 | ₩34,675 | ₩34,548 | ₩34,588 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,421 | ₩34,488 | ₩34,291 | ₩34,461 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,408 | ₩34,582 | ₩34,401 | ₩34,408 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,328 | ₩34,488 | ₩34,255 | ₩34,475 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,435 | ₩34,515 | ₩34,328 | ₩34,381 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,435 | ₩34,542 | ₩34,397 | ₩34,501 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,355 | ₩34,388 | ₩34,295 | ₩34,315 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,114 | ₩34,208 | ₩34,088 | ₩34,154 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,328 | ₩34,381 | ₩34,195 | ₩34,201 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,475 | ₩34,675 | ₩34,415 | ₩34,448 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,261 | ₩34,395 | ₩34,255 | ₩34,315 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,301 | ₩34,484 | ₩34,275 | ₩34,401 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,448 | ₩34,461 | ₩34,228 | ₩34,235 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,408 | ₩34,592 | ₩34,381 | ₩34,562 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,608 | ₩34,667 | ₩34,495 | ₩34,495 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,595 | ₩34,690 | ₩34,595 | ₩34,655 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,542 | ₩34,742 | ₩34,481 | ₩34,501 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,542 | ₩34,595 | ₩34,355 | ₩34,381 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,595 | ₩34,782 | ₩34,421 | ₩34,461 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,755 | ₩34,755 | ₩34,615 | ₩34,635 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩34,929 | ₩34,955 | ₩34,811 | ₩34,828 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,768 | ₩34,975 | ₩34,715 | ₩34,969 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,795 | ₩34,914 | ₩34,748 | ₩34,848 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩34,902 | ₩35,089 | ₩34,869 | ₩34,915 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,062 | ₩35,082 | ₩35,009 | ₩35,022 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,862 | ₩35,089 | ₩34,848 | ₩35,022 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,035 | ₩35,062 | ₩34,975 | ₩35,049 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,302 | ₩35,336 | ₩35,276 | ₩35,289 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,222 | ₩35,262 | ₩35,209 | ₩35,236 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,209 | ₩35,258 | ₩35,182 | ₩35,222 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,222 | ₩35,258 | ₩35,196 | ₩35,236 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,209 | ₩35,285 | ₩35,196 | ₩35,236 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,182 | ₩35,221 | ₩35,149 | ₩35,196 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,115 | ₩35,196 | ₩35,115 | ₩35,189 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,155 | ₩35,182 | ₩35,135 | ₩35,169 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,169 | ₩35,202 | ₩35,129 | ₩35,169 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,155 | ₩35,182 | ₩35,062 | ₩35,175 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩34,982 | ₩35,115 | ₩34,982 | ₩35,075 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩34,942 | ₩34,994 | ₩34,899 | ₩34,942 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩34,982 | ₩35,035 | ₩34,969 | ₩34,983 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,889 | ₩34,929 | ₩34,866 | ₩34,915 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,862 | ₩34,922 | ₩34,853 | ₩34,915 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,795 | ₩34,901 | ₩34,788 | ₩34,889 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,742 | ₩34,762 | ₩34,706 | ₩34,742 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,755 | ₩34,782 | ₩34,716 | ₩34,742 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,782 | ₩34,862 | ₩34,735 | ₩34,755 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩34,942 | ₩34,969 | ₩34,842 | ₩34,942 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,889 | ₩34,962 | ₩34,862 | ₩34,929 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩34,942 | ₩34,942 | ₩34,875 | ₩34,915 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩34,955 | ₩34,989 | ₩34,942 | ₩34,955 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩34,969 | ₩35,006 | ₩34,955 | ₩34,955 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩34,929 | ₩34,951 | ₩34,869 | ₩34,929 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,889 | ₩34,929 | ₩34,862 | ₩34,902 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,768 | ₩34,915 | ₩34,742 | ₩34,902 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,755 | ₩34,804 | ₩34,702 | ₩34,742 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩34,942 | ₩34,969 | ₩34,877 | ₩34,902 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,022 | ₩35,022 | ₩34,949 | ₩34,955 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩34,982 | ₩35,035 | ₩34,955 | ₩34,995 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩34,955 | ₩34,995 | ₩34,929 | ₩34,942 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩34,902 | ₩34,953 | ₩34,889 | ₩34,902 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩34,902 | ₩34,955 | ₩34,855 | ₩34,915 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,875 | ₩34,915 | ₩34,869 | ₩34,875 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,009 | ₩35,009 | ₩34,929 | ₩34,955 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,862 | ₩34,955 | ₩34,862 | ₩34,949 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩34,902 | ₩34,955 | ₩34,869 | ₩34,935 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩34,915 | ₩34,915 | ₩34,828 | ₩34,862 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩34,929 | ₩34,969 | ₩34,882 | ₩34,889 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩34,955 | ₩35,009 | ₩34,929 | ₩34,982 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩34,969 | ₩35,009 | ₩34,955 | ₩35,002 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩34,955 | ₩34,982 | ₩34,915 | ₩34,962 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,848 | ₩34,929 | ₩34,848 | ₩34,929 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,728 | ₩34,835 | ₩34,722 | ₩34,822 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,835 | ₩35,002 | ₩34,782 | ₩34,822 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,848 | ₩34,862 | ₩34,808 | ₩34,808 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,009 | ₩35,049 | ₩34,969 | ₩35,018 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩34,902 | ₩34,937 | ₩34,878 | ₩34,922 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,835 | ₩34,982 | ₩34,835 | ₩34,929 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩34,915 | ₩34,969 | ₩34,842 | ₩34,875 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,862 | ₩34,875 | ₩34,820 | ₩34,842 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,049 | ₩35,129 | ₩34,942 | ₩34,942 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,835 | ₩35,009 | ₩34,795 | ₩34,982 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩34,902 | ₩34,922 | ₩34,808 | ₩34,808 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩34,942 | ₩34,942 | ₩34,828 | ₩34,862 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩34,982 | ₩34,991 | ₩34,902 | ₩34,902 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩34,982 | ₩34,995 | ₩34,942 | ₩34,942 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩34,982 | ₩35,049 | ₩34,969 | ₩35,009 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩34,929 | ₩34,982 | ₩34,895 | ₩34,969 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩34,915 | ₩34,955 | ₩34,795 | ₩34,929 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,249 | ₩35,249 | ₩35,149 | ₩35,182 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,142 | ₩35,248 | ₩35,095 | ₩35,209 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,049 | ₩35,193 | ₩35,049 | ₩35,129 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,022 | ₩35,075 | ₩34,982 | ₩35,049 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩34,982 | ₩34,982 | ₩34,889 | ₩34,955 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,889 | ₩34,942 | ₩34,835 | ₩34,835 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,875 | ₩34,889 | ₩34,795 | ₩34,795 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,835 | ₩34,862 | ₩34,782 | ₩34,808 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,795 | ₩34,848 | ₩34,688 | ₩34,768 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,862 | ₩34,873 | ₩34,768 | ₩34,768 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,848 | ₩34,909 | ₩34,822 | ₩34,822 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩34,929 | ₩34,969 | ₩34,915 | ₩34,935 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩34,915 | ₩35,155 | ₩34,822 | ₩34,942 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,862 | ₩34,889 | ₩34,835 | ₩34,835 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,835 | ₩34,886 | ₩34,795 | ₩34,835 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,889 | ₩34,889 | ₩34,842 | ₩34,875 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,835 | ₩34,875 | ₩34,722 | ₩34,728 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,808 | ₩34,889 | ₩34,795 | ₩34,848 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,822 | ₩34,862 | ₩34,742 | ₩34,768 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,022 | ₩35,082 | ₩34,962 | ₩34,969 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩34,995 | ₩35,209 | ₩34,995 | ₩35,035 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,329 | ₩35,396 | ₩35,142 | ₩35,142 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,329 | ₩35,369 | ₩35,276 | ₩35,316 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,316 | ₩35,342 | ₩35,256 | ₩35,329 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,289 | ₩35,316 | ₩35,276 | ₩35,289 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,249 | ₩35,284 | ₩35,236 | ₩35,236 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,289 | ₩35,302 | ₩35,224 | ₩35,262 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,356 | ₩35,356 | ₩35,262 | ₩35,262 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,249 | ₩35,269 | ₩35,222 | ₩35,249 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,196 | ₩35,216 | ₩35,115 | ₩35,142 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,142 | ₩35,249 | ₩35,109 | ₩35,236 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,196 | ₩35,236 | ₩35,115 | ₩35,155 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,035 | ₩35,155 | ₩35,035 | ₩35,115 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩34,955 | ₩35,209 | ₩34,935 | ₩35,062 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩34,982 | ₩35,030 | ₩34,795 | ₩34,875 | -0.31% | 14.7만 |
|---|