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 | ₩32,735 | ₩32,775 | ₩32,715 | ₩32,748 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,682 | ₩32,802 | ₩32,548 | ₩32,788 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,495 | ₩32,735 | ₩32,495 | ₩32,708 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,655 | ₩32,722 | ₩32,635 | ₩32,695 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,535 | ₩32,615 | ₩32,515 | ₩32,602 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,722 | ₩32,748 | ₩32,548 | ₩32,575 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,508 | ₩32,695 | ₩32,428 | ₩32,628 | +0.37% | 20만 |
| 2026.09.30 | ₩32,775 | ₩32,962 | ₩32,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,695 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,775 | ₩32,775 | ₩32,642 | ₩32,722 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,735 | ₩32,788 | ₩32,668 | ₩32,735 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,882 | ₩32,933 | ₩32,791 | ₩32,909 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩33,016 | ₩33,056 | ₩32,855 | ₩32,855 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,256 | ₩33,269 | ₩32,969 | ₩33,029 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,336 | ₩33,356 | ₩33,283 | ₩33,343 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,309 | ₩33,349 | ₩33,289 | ₩33,336 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,443 | ₩33,443 | ₩33,216 | ₩33,229 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,349 | ₩33,369 | ₩33,303 | ₩33,349 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,256 | ₩33,343 | ₩33,180 | ₩33,189 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,189 | ₩33,203 | ₩33,156 | ₩33,178 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,189 | ₩33,283 | ₩33,149 | ₩33,189 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,316 | ₩33,349 | ₩33,216 | ₩33,229 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,349 | ₩33,363 | ₩33,243 | ₩33,259 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,550 | ₩33,697 | ₩33,463 | ₩33,483 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,576 | ₩33,590 | ₩33,523 | ₩33,536 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,643 | ₩33,643 | ₩33,576 | ₩33,590 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,710 | ₩33,710 | ₩33,583 | ₩33,583 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,563 | ₩33,817 | ₩33,516 | ₩33,556 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,576 | ₩33,643 | ₩33,523 | ₩33,543 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,777 | ₩33,810 | ₩33,737 | ₩33,790 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,897 | ₩33,977 | ₩33,817 | ₩33,830 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,910 | ₩33,977 | ₩33,830 | ₩33,937 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩33,937 | ₩33,977 | ₩33,917 | ₩33,950 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,897 | ₩33,997 | ₩33,897 | ₩33,997 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,817 | ₩33,977 | ₩33,726 | ₩33,830 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,777 | ₩33,804 | ₩33,763 | ₩33,783 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,790 | ₩33,864 | ₩33,790 | ₩33,810 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,924 | ₩33,950 | ₩33,870 | ₩33,937 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,723 | ₩33,816 | ₩33,723 | ₩33,804 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,830 | ₩33,830 | ₩33,763 | ₩33,777 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,897 | ₩33,964 | ₩33,830 | ₩33,854 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩33,977 | ₩34,004 | ₩33,924 | ₩33,930 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,857 | ₩33,897 | ₩33,817 | ₩33,824 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,817 | ₩33,877 | ₩33,783 | ₩33,790 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,857 | ₩33,857 | ₩33,770 | ₩33,777 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩33,964 | ₩33,964 | ₩33,884 | ₩33,924 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,870 | ₩33,890 | ₩33,824 | ₩33,857 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩33,950 | ₩33,977 | ₩33,897 | ₩33,964 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,897 | ₩33,950 | ₩33,897 | ₩33,950 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,763 | ₩33,816 | ₩33,757 | ₩33,790 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,830 | ₩33,857 | ₩33,790 | ₩33,850 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,884 | ₩33,924 | ₩33,872 | ₩33,897 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩34,004 | ₩34,004 | ₩33,837 | ₩33,844 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,897 | ₩33,991 | ₩33,897 | ₩33,957 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,870 | ₩33,910 | ₩33,844 | ₩33,877 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,817 | ₩33,870 | ₩33,804 | ₩33,830 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,817 | ₩33,826 | ₩33,770 | ₩33,804 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩33,937 | ₩33,957 | ₩33,890 | ₩33,897 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩34,017 | ₩34,044 | ₩33,950 | ₩33,977 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,097 | ₩34,124 | ₩34,017 | ₩34,037 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,164 | ₩34,172 | ₩34,104 | ₩34,111 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,031 | ₩34,123 | ₩34,031 | ₩34,097 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,064 | ₩34,151 | ₩34,057 | ₩34,111 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩34,004 | ₩34,057 | ₩33,857 | ₩34,011 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩34,017 | ₩34,071 | ₩33,924 | ₩33,924 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,084 | ₩34,105 | ₩34,032 | ₩34,071 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,097 | ₩34,177 | ₩34,097 | ₩34,097 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,044 | ₩34,087 | ₩34,004 | ₩34,064 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,204 | ₩34,244 | ₩34,091 | ₩34,097 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,258 | ₩34,298 | ₩34,238 | ₩34,298 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,244 | ₩34,431 | ₩34,224 | ₩34,258 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,164 | ₩34,258 | ₩34,137 | ₩34,204 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,485 | ₩34,493 | ₩34,385 | ₩34,385 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,498 | ₩34,551 | ₩34,485 | ₩34,525 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,445 | ₩34,519 | ₩34,438 | ₩34,498 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,458 | ₩34,685 | ₩34,431 | ₩34,445 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,405 | ₩34,471 | ₩34,398 | ₩34,405 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,284 | ₩34,351 | ₩34,276 | ₩34,311 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,258 | ₩34,284 | ₩34,231 | ₩34,264 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,351 | ₩34,411 | ₩34,324 | ₩34,324 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,418 | ₩34,429 | ₩34,238 | ₩34,246 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,391 | ₩34,439 | ₩34,364 | ₩34,391 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,391 | ₩34,605 | ₩34,338 | ₩34,338 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,338 | ₩34,358 | ₩34,278 | ₩34,331 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,191 | ₩34,398 | ₩34,164 | ₩34,378 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,177 | ₩34,231 | ₩34,131 | ₩34,164 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,191 | ₩34,218 | ₩34,131 | ₩34,204 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,218 | ₩34,231 | ₩34,124 | ₩34,131 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,204 | ₩34,224 | ₩34,144 | ₩34,144 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,338 | ₩34,358 | ₩34,311 | ₩34,311 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,271 | ₩34,298 | ₩34,244 | ₩34,284 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,378 | ₩34,391 | ₩34,338 | ₩34,351 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,258 | ₩34,364 | ₩34,231 | ₩34,358 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,511 | ₩34,571 | ₩34,498 | ₩34,498 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,445 | ₩34,511 | ₩34,382 | ₩34,485 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,405 | ₩34,458 | ₩34,391 | ₩34,418 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,391 | ₩34,445 | ₩34,351 | ₩34,398 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,324 | ₩34,324 | ₩34,204 | ₩34,278 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,124 | ₩34,255 | ₩34,091 | ₩34,244 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩34,017 | ₩34,231 | ₩34,004 | ₩34,216 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩34,004 | ₩34,065 | ₩33,950 | ₩33,991 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,218 | ₩34,238 | ₩34,091 | ₩34,131 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,204 | ₩34,211 | ₩34,151 | ₩34,191 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,445 | ₩34,485 | ₩34,358 | ₩34,358 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,351 | ₩34,391 | ₩34,311 | ₩34,391 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,378 | ₩34,385 | ₩34,344 | ₩34,364 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,458 | ₩34,511 | ₩34,451 | ₩34,458 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,525 | ₩34,538 | ₩34,498 | ₩34,538 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,565 | ₩34,565 | ₩34,405 | ₩34,418 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,511 | ₩34,551 | ₩34,485 | ₩34,531 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,364 | ₩34,431 | ₩34,364 | ₩34,385 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,338 | ₩34,371 | ₩34,258 | ₩34,318 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,405 | ₩34,505 | ₩34,378 | ₩34,405 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,525 | ₩34,562 | ₩34,478 | ₩34,511 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,525 | ₩34,525 | ₩34,431 | ₩34,471 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,551 | ₩34,612 | ₩34,531 | ₩34,598 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,658 | ₩34,685 | ₩34,594 | ₩34,618 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,618 | ₩34,732 | ₩34,612 | ₩34,685 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,725 | ₩34,779 | ₩34,598 | ₩34,658 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,758 | ₩34,785 | ₩34,725 | ₩34,732 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,765 | ₩34,779 | ₩34,678 | ₩34,685 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,792 | ₩34,819 | ₩34,745 | ₩34,805 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,805 | ₩34,845 | ₩34,779 | ₩34,792 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,779 | ₩34,779 | ₩34,632 | ₩34,638 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,738 | ₩34,752 | ₩34,698 | ₩34,752 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,685 | ₩34,779 | ₩34,658 | ₩34,752 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,565 | ₩34,685 | ₩34,551 | ₩34,672 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,592 | ₩34,638 | ₩34,558 | ₩34,578 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,592 | ₩34,685 | ₩34,527 | ₩34,632 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,698 | ₩34,698 | ₩34,571 | ₩34,612 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,445 | ₩34,511 | ₩34,314 | ₩34,485 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,431 | ₩34,605 | ₩34,425 | ₩34,431 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,351 | ₩34,511 | ₩34,278 | ₩34,498 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,458 | ₩34,538 | ₩34,351 | ₩34,405 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,458 | ₩34,565 | ₩34,421 | ₩34,525 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,378 | ₩34,411 | ₩34,318 | ₩34,338 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,137 | ₩34,231 | ₩34,111 | ₩34,177 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,351 | ₩34,405 | ₩34,218 | ₩34,224 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,498 | ₩34,698 | ₩34,438 | ₩34,471 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,284 | ₩34,418 | ₩34,278 | ₩34,338 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,324 | ₩34,507 | ₩34,298 | ₩34,425 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,471 | ₩34,485 | ₩34,251 | ₩34,258 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,431 | ₩34,616 | ₩34,405 | ₩34,585 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,632 | ₩34,690 | ₩34,518 | ₩34,518 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,618 | ₩34,713 | ₩34,618 | ₩34,678 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,565 | ₩34,765 | ₩34,505 | ₩34,525 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,565 | ₩34,618 | ₩34,378 | ₩34,405 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,618 | ₩34,805 | ₩34,445 | ₩34,485 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,779 | ₩34,779 | ₩34,638 | ₩34,658 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩34,952 | ₩34,979 | ₩34,835 | ₩34,852 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,792 | ₩34,999 | ₩34,738 | ₩34,992 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,819 | ₩34,937 | ₩34,772 | ₩34,872 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩34,925 | ₩35,112 | ₩34,892 | ₩34,939 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,086 | ₩35,106 | ₩35,032 | ₩35,046 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,885 | ₩35,112 | ₩34,872 | ₩35,046 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,059 | ₩35,086 | ₩34,999 | ₩35,072 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,326 | ₩35,359 | ₩35,299 | ₩35,313 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,246 | ₩35,286 | ₩35,233 | ₩35,259 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,233 | ₩35,282 | ₩35,206 | ₩35,246 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,246 | ₩35,282 | ₩35,219 | ₩35,259 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,233 | ₩35,309 | ₩35,219 | ₩35,259 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,206 | ₩35,245 | ₩35,172 | ₩35,219 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,139 | ₩35,219 | ₩35,139 | ₩35,213 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,179 | ₩35,206 | ₩35,159 | ₩35,193 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,193 | ₩35,226 | ₩35,152 | ₩35,193 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,179 | ₩35,206 | ₩35,086 | ₩35,199 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩35,006 | ₩35,139 | ₩35,006 | ₩35,099 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩34,965 | ₩35,018 | ₩34,923 | ₩34,965 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩35,006 | ₩35,059 | ₩34,992 | ₩35,007 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,912 | ₩34,952 | ₩34,889 | ₩34,939 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,885 | ₩34,945 | ₩34,876 | ₩34,939 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,819 | ₩34,924 | ₩34,812 | ₩34,912 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,765 | ₩34,785 | ₩34,729 | ₩34,765 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,779 | ₩34,805 | ₩34,740 | ₩34,765 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,805 | ₩34,885 | ₩34,758 | ₩34,779 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩34,965 | ₩34,992 | ₩34,865 | ₩34,965 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,912 | ₩34,986 | ₩34,885 | ₩34,952 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩34,965 | ₩34,965 | ₩34,899 | ₩34,939 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩34,979 | ₩35,012 | ₩34,965 | ₩34,979 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩34,992 | ₩35,030 | ₩34,979 | ₩34,979 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩34,952 | ₩34,975 | ₩34,892 | ₩34,952 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,912 | ₩34,952 | ₩34,885 | ₩34,925 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,792 | ₩34,939 | ₩34,765 | ₩34,925 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,779 | ₩34,828 | ₩34,725 | ₩34,765 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩34,965 | ₩34,992 | ₩34,900 | ₩34,925 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,046 | ₩35,046 | ₩34,972 | ₩34,979 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩35,006 | ₩35,059 | ₩34,979 | ₩35,019 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩34,979 | ₩35,019 | ₩34,952 | ₩34,965 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩34,925 | ₩34,976 | ₩34,912 | ₩34,925 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩34,925 | ₩34,979 | ₩34,879 | ₩34,939 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,899 | ₩34,939 | ₩34,892 | ₩34,899 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,032 | ₩35,032 | ₩34,952 | ₩34,979 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,885 | ₩34,979 | ₩34,885 | ₩34,972 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩34,925 | ₩34,979 | ₩34,892 | ₩34,959 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩34,939 | ₩34,939 | ₩34,852 | ₩34,885 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩34,952 | ₩34,992 | ₩34,905 | ₩34,912 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩34,979 | ₩35,032 | ₩34,952 | ₩35,006 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩34,992 | ₩35,032 | ₩34,979 | ₩35,026 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩34,979 | ₩35,006 | ₩34,939 | ₩34,986 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,872 | ₩34,952 | ₩34,872 | ₩34,952 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,752 | ₩34,859 | ₩34,745 | ₩34,845 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,859 | ₩35,026 | ₩34,805 | ₩34,845 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,872 | ₩34,885 | ₩34,832 | ₩34,832 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,032 | ₩35,072 | ₩34,992 | ₩35,042 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩34,925 | ₩34,960 | ₩34,901 | ₩34,945 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,859 | ₩35,006 | ₩34,859 | ₩34,952 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩34,939 | ₩34,992 | ₩34,865 | ₩34,899 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,885 | ₩34,899 | ₩34,844 | ₩34,865 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,072 | ₩35,152 | ₩34,965 | ₩34,965 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,859 | ₩35,032 | ₩34,819 | ₩35,006 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩34,925 | ₩34,945 | ₩34,832 | ₩34,832 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩34,965 | ₩34,965 | ₩34,852 | ₩34,885 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩35,006 | ₩35,015 | ₩34,925 | ₩34,925 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩35,006 | ₩35,019 | ₩34,965 | ₩34,965 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩35,006 | ₩35,072 | ₩34,992 | ₩35,032 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩34,952 | ₩35,006 | ₩34,919 | ₩34,992 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩34,939 | ₩34,979 | ₩34,819 | ₩34,952 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,273 | ₩35,273 | ₩35,172 | ₩35,206 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,166 | ₩35,271 | ₩35,119 | ₩35,233 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,072 | ₩35,217 | ₩35,072 | ₩35,152 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,046 | ₩35,099 | ₩35,006 | ₩35,072 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩35,006 | ₩35,006 | ₩34,912 | ₩34,979 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,912 | ₩34,965 | ₩34,859 | ₩34,859 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,899 | ₩34,912 | ₩34,819 | ₩34,819 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,859 | ₩34,885 | ₩34,805 | ₩34,832 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,819 | ₩34,872 | ₩34,712 | ₩34,792 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,885 | ₩34,896 | ₩34,792 | ₩34,792 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,872 | ₩34,932 | ₩34,845 | ₩34,845 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩34,952 | ₩34,992 | ₩34,939 | ₩34,959 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩34,939 | ₩35,179 | ₩34,845 | ₩34,965 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,885 | ₩34,912 | ₩34,859 | ₩34,859 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,859 | ₩34,909 | ₩34,819 | ₩34,859 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,912 | ₩34,912 | ₩34,865 | ₩34,899 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,859 | ₩34,899 | ₩34,745 | ₩34,752 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,832 | ₩34,912 | ₩34,819 | ₩34,872 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,845 | ₩34,885 | ₩34,765 | ₩34,792 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,046 | ₩35,106 | ₩34,986 | ₩34,992 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩35,019 | ₩35,233 | ₩35,019 | ₩35,059 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,353 | ₩35,420 | ₩35,166 | ₩35,166 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,353 | ₩35,393 | ₩35,299 | ₩35,339 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,339 | ₩35,366 | ₩35,279 | ₩35,353 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,313 | ₩35,339 | ₩35,299 | ₩35,313 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,273 | ₩35,307 | ₩35,259 | ₩35,259 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,313 | ₩35,326 | ₩35,247 | ₩35,286 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,380 | ₩35,380 | ₩35,286 | ₩35,286 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,273 | ₩35,293 | ₩35,246 | ₩35,273 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,219 | ₩35,239 | ₩35,139 | ₩35,166 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,166 | ₩35,273 | ₩35,132 | ₩35,259 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,219 | ₩35,259 | ₩35,139 | ₩35,179 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,059 | ₩35,179 | ₩35,059 | ₩35,139 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩34,979 | ₩35,233 | ₩34,959 | ₩35,086 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩35,006 | ₩35,054 | ₩34,819 | ₩34,899 | -0.31% | 14.7만 |
|---|