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 | ₩32,714 | ₩32,754 | ₩32,694 | ₩32,727 | +0.04% | 21.2만 |
| 2026.10.08 | ₩32,661 | ₩32,781 | ₩32,527 | ₩32,767 | +0.33% | 37.4만 |
| 2026.10.07 | ₩32,474 | ₩32,714 | ₩32,474 | ₩32,687 | +0.66% | 43.4만 |
| 2026.10.06 | ₩32,634 | ₩32,701 | ₩32,614 | ₩32,674 | +0.12% | 39.9만 |
| 2026.10.05 | ₩32,514 | ₩32,594 | ₩32,494 | ₩32,581 | +0.21% | 38.1만 |
| 2026.10.02 | ₩32,701 | ₩32,727 | ₩32,527 | ₩32,554 | -0.45% | 29.6만 |
| 2026.10.01 | ₩32,487 | ₩32,674 | ₩32,407 | ₩32,607 | +0.37% | 20만 |
| 2026.09.30 | ₩32,754 | ₩32,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,674 |
| -0.24% |
| 25.3만 |
| 2026.09.29 | ₩32,754 | ₩32,754 | ₩32,621 | ₩32,701 | -0.16% | 43만 |
|---|
| 2026.09.28 | ₩32,714 | ₩32,767 | ₩32,647 | ₩32,714 | 0.00% | 17만 |
|---|
| 2026.09.25 | ₩32,861 | ₩32,912 | ₩32,770 | ₩32,887 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩32,994 | ₩33,034 | ₩32,834 | ₩32,834 | -0.49% | 18.3만 |
|---|
| 2026.09.23 | ₩33,235 | ₩33,248 | ₩32,948 | ₩33,008 | -0.68% | 14.9만 |
|---|
| 2026.09.22 | ₩33,315 | ₩33,335 | ₩33,261 | ₩33,321 | +0.02% | 16.4만 |
|---|
| 2026.09.21 | ₩33,288 | ₩33,328 | ₩33,268 | ₩33,315 | +0.08% | 14.4만 |
|---|
| 2026.09.18 | ₩33,421 | ₩33,421 | ₩33,194 | ₩33,208 | -0.64% | 14.8만 |
|---|
| 2026.09.17 | ₩33,328 | ₩33,348 | ₩33,281 | ₩33,328 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩33,235 | ₩33,321 | ₩33,158 | ₩33,168 | -0.20% | 17.3만 |
|---|
| 2026.09.15 | ₩33,168 | ₩33,181 | ₩33,134 | ₩33,157 | -0.03% | 19.4만 |
|---|
| 2026.09.14 | ₩33,168 | ₩33,261 | ₩33,128 | ₩33,168 | 0.00% | 15.1만 |
|---|
| 2026.09.11 | ₩33,295 | ₩33,328 | ₩33,194 | ₩33,208 | -0.26% | 13.9만 |
|---|
| 2026.09.10 | ₩33,328 | ₩33,341 | ₩33,221 | ₩33,237 | -0.27% | 20.7만 |
|---|
| 2026.09.09 | ₩33,528 | ₩33,675 | ₩33,441 | ₩33,461 | -0.20% | 23.6만 |
|---|
| 2026.09.08 | ₩33,555 | ₩33,568 | ₩33,501 | ₩33,515 | -0.12% | 22.9만 |
|---|
| 2026.09.04 | ₩33,622 | ₩33,622 | ₩33,555 | ₩33,568 | -0.16% | 10.5만 |
|---|
| 2026.09.03 | ₩33,688 | ₩33,688 | ₩33,562 | ₩33,562 | -0.38% | 58.2만 |
|---|
| 2026.09.02 | ₩33,542 | ₩33,795 | ₩33,495 | ₩33,535 | -0.02% | 13.2만 |
|---|
| 2026.09.01 | ₩33,555 | ₩33,622 | ₩33,501 | ₩33,521 | -0.10% | 34.5만 |
|---|
| 2026.08.31 | ₩33,755 | ₩33,788 | ₩33,715 | ₩33,768 | +0.04% | 12.3만 |
|---|
| 2026.08.28 | ₩33,875 | ₩33,955 | ₩33,795 | ₩33,808 | -0.20% | 19.2만 |
|---|
| 2026.08.27 | ₩33,889 | ₩33,955 | ₩33,808 | ₩33,915 | +0.08% | 14.2만 |
|---|
| 2026.08.26 | ₩33,915 | ₩33,955 | ₩33,895 | ₩33,929 | +0.04% | 14.2만 |
|---|
| 2026.08.25 | ₩33,875 | ₩33,975 | ₩33,875 | ₩33,975 | +0.30% | 19.2만 |
|---|
| 2026.08.24 | ₩33,795 | ₩33,955 | ₩33,704 | ₩33,808 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩33,755 | ₩33,782 | ₩33,742 | ₩33,762 | +0.02% | 20.2만 |
|---|
| 2026.08.20 | ₩33,768 | ₩33,842 | ₩33,768 | ₩33,788 | +0.06% | 39.3만 |
|---|
| 2026.08.19 | ₩33,902 | ₩33,929 | ₩33,849 | ₩33,915 | +0.04% | 19.2만 |
|---|
| 2026.08.18 | ₩33,702 | ₩33,794 | ₩33,702 | ₩33,782 | +0.24% | 14.4만 |
|---|
| 2026.08.17 | ₩33,808 | ₩33,808 | ₩33,742 | ₩33,755 | -0.16% | 42.3만 |
|---|
| 2026.08.14 | ₩33,875 | ₩33,942 | ₩33,808 | ₩33,832 | -0.13% | 107.9만 |
|---|
| 2026.08.13 | ₩33,955 | ₩33,982 | ₩33,902 | ₩33,909 | -0.14% | 14.9만 |
|---|
| 2026.08.12 | ₩33,835 | ₩33,875 | ₩33,795 | ₩33,802 | -0.10% | 81.2만 |
|---|
| 2026.08.11 | ₩33,795 | ₩33,855 | ₩33,762 | ₩33,768 | -0.08% | 169만 |
|---|
| 2026.08.10 | ₩33,835 | ₩33,835 | ₩33,748 | ₩33,755 | -0.24% | 18.6만 |
|---|
| 2026.08.07 | ₩33,942 | ₩33,942 | ₩33,862 | ₩33,902 | -0.12% | 94만 |
|---|
| 2026.08.06 | ₩33,849 | ₩33,869 | ₩33,802 | ₩33,835 | -0.04% | 23.6만 |
|---|
| 2026.08.05 | ₩33,929 | ₩33,955 | ₩33,875 | ₩33,942 | +0.04% | 23.5만 |
|---|
| 2026.08.04 | ₩33,875 | ₩33,929 | ₩33,875 | ₩33,929 | +0.16% | 9.4만 |
|---|
| 2026.08.03 | ₩33,742 | ₩33,794 | ₩33,735 | ₩33,768 | +0.08% | 20.1만 |
|---|
| 2026.07.31 | ₩33,808 | ₩33,835 | ₩33,768 | ₩33,828 | +0.06% | 15.5만 |
|---|
| 2026.07.30 | ₩33,862 | ₩33,902 | ₩33,850 | ₩33,875 | +0.04% | 25.7만 |
|---|
| 2026.07.29 | ₩33,982 | ₩33,982 | ₩33,815 | ₩33,822 | -0.47% | 24.1만 |
|---|
| 2026.07.28 | ₩33,875 | ₩33,969 | ₩33,875 | ₩33,935 | +0.18% | 11.6만 |
|---|
| 2026.07.27 | ₩33,849 | ₩33,889 | ₩33,822 | ₩33,855 | +0.02% | 58.7만 |
|---|
| 2026.07.24 | ₩33,795 | ₩33,849 | ₩33,782 | ₩33,808 | +0.04% | 25.1만 |
|---|
| 2026.07.23 | ₩33,795 | ₩33,804 | ₩33,748 | ₩33,782 | -0.04% | 28.6만 |
|---|
| 2026.07.22 | ₩33,915 | ₩33,935 | ₩33,869 | ₩33,875 | -0.12% | 37.9만 |
|---|
| 2026.07.21 | ₩33,995 | ₩34,022 | ₩33,929 | ₩33,955 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩34,075 | ₩34,102 | ₩33,995 | ₩34,015 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩34,142 | ₩34,150 | ₩34,082 | ₩34,089 | -0.16% | 11.2만 |
|---|
| 2026.07.16 | ₩34,009 | ₩34,101 | ₩34,009 | ₩34,075 | +0.20% | 20.6만 |
|---|
| 2026.07.15 | ₩34,042 | ₩34,129 | ₩34,035 | ₩34,089 | +0.14% | 14만 |
|---|
| 2026.07.14 | ₩33,982 | ₩34,035 | ₩33,835 | ₩33,989 | +0.02% | 14.3만 |
|---|
| 2026.07.13 | ₩33,995 | ₩34,049 | ₩33,902 | ₩33,902 | -0.27% | 19.7만 |
|---|
| 2026.07.10 | ₩34,062 | ₩34,083 | ₩34,010 | ₩34,049 | -0.04% | 10.7만 |
|---|
| 2026.07.09 | ₩34,075 | ₩34,155 | ₩34,075 | ₩34,075 | 0.00% | 27.6만 |
|---|
| 2026.07.08 | ₩34,022 | ₩34,065 | ₩33,982 | ₩34,042 | +0.06% | 15.5만 |
|---|
| 2026.07.07 | ₩34,182 | ₩34,222 | ₩34,069 | ₩34,075 | -0.31% | 17.9만 |
|---|
| 2026.07.06 | ₩34,236 | ₩34,276 | ₩34,216 | ₩34,276 | +0.12% | 22.3만 |
|---|
| 2026.07.02 | ₩34,222 | ₩34,409 | ₩34,202 | ₩34,236 | +0.04% | 18.5만 |
|---|
| 2026.07.01 | ₩34,142 | ₩34,236 | ₩34,115 | ₩34,182 | +0.12% | 19.4만 |
|---|
| 2026.06.30 | ₩34,462 | ₩34,470 | ₩34,362 | ₩34,362 | -0.29% | 34.9만 |
|---|
| 2026.06.29 | ₩34,476 | ₩34,529 | ₩34,462 | ₩34,503 | +0.08% | 42.5만 |
|---|
| 2026.06.26 | ₩34,422 | ₩34,497 | ₩34,416 | ₩34,476 | +0.16% | 13.1만 |
|---|
| 2026.06.25 | ₩34,436 | ₩34,663 | ₩34,409 | ₩34,422 | -0.04% | 44만 |
|---|
| 2026.06.24 | ₩34,382 | ₩34,449 | ₩34,376 | ₩34,382 | 0.00% | 82.6만 |
|---|
| 2026.06.23 | ₩34,262 | ₩34,329 | ₩34,254 | ₩34,289 | +0.08% | 14.3만 |
|---|
| 2026.06.22 | ₩34,236 | ₩34,262 | ₩34,209 | ₩34,242 | +0.02% | 12.9만 |
|---|
| 2026.06.18 | ₩34,329 | ₩34,389 | ₩34,302 | ₩34,302 | -0.08% | 70.2만 |
|---|
| 2026.06.17 | ₩34,396 | ₩34,406 | ₩34,216 | ₩34,224 | -0.50% | 37.8만 |
|---|
| 2026.06.16 | ₩34,369 | ₩34,417 | ₩34,342 | ₩34,369 | 0.00% | 13.6만 |
|---|
| 2026.06.15 | ₩34,369 | ₩34,583 | ₩34,316 | ₩34,316 | -0.16% | 37.1만 |
|---|
| 2026.06.12 | ₩34,316 | ₩34,336 | ₩34,256 | ₩34,309 | -0.02% | 33.2만 |
|---|
| 2026.06.11 | ₩34,169 | ₩34,376 | ₩34,142 | ₩34,356 | +0.55% | 18.7만 |
|---|
| 2026.06.10 | ₩34,155 | ₩34,209 | ₩34,109 | ₩34,142 | -0.04% | 16.1만 |
|---|
| 2026.06.09 | ₩34,169 | ₩34,196 | ₩34,109 | ₩34,182 | +0.04% | 17.9만 |
|---|
| 2026.06.08 | ₩34,196 | ₩34,209 | ₩34,102 | ₩34,109 | -0.25% | 18.6만 |
|---|
| 2026.06.05 | ₩34,182 | ₩34,202 | ₩34,122 | ₩34,122 | -0.18% | 107.5만 |
|---|
| 2026.06.04 | ₩34,316 | ₩34,336 | ₩34,289 | ₩34,289 | -0.08% | 12.3만 |
|---|
| 2026.06.03 | ₩34,249 | ₩34,276 | ₩34,222 | ₩34,262 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩34,356 | ₩34,369 | ₩34,316 | ₩34,329 | -0.08% | 9.3만 |
|---|
| 2026.06.01 | ₩34,236 | ₩34,342 | ₩34,209 | ₩34,336 | +0.29% | 21.8만 |
|---|
| 2026.05.29 | ₩34,489 | ₩34,549 | ₩34,476 | ₩34,476 | -0.04% | 12.5만 |
|---|
| 2026.05.28 | ₩34,422 | ₩34,489 | ₩34,360 | ₩34,462 | +0.12% | 17.8만 |
|---|
| 2026.05.27 | ₩34,382 | ₩34,436 | ₩34,369 | ₩34,396 | +0.04% | 17.7만 |
|---|
| 2026.05.26 | ₩34,369 | ₩34,422 | ₩34,329 | ₩34,376 | +0.02% | 16.8만 |
|---|
| 2026.05.22 | ₩34,302 | ₩34,302 | ₩34,182 | ₩34,256 | -0.14% | 12.5만 |
|---|
| 2026.05.21 | ₩34,102 | ₩34,233 | ₩34,069 | ₩34,222 | +0.35% | 11.1만 |
|---|
| 2026.05.20 | ₩33,995 | ₩34,209 | ₩33,982 | ₩34,194 | +0.59% | 11.7만 |
|---|
| 2026.05.19 | ₩33,982 | ₩34,043 | ₩33,929 | ₩33,969 | -0.04% | 22.2만 |
|---|
| 2026.05.18 | ₩34,196 | ₩34,216 | ₩34,069 | ₩34,109 | -0.25% | 36.9만 |
|---|
| 2026.05.15 | ₩34,182 | ₩34,189 | ₩34,129 | ₩34,169 | -0.04% | 11.7만 |
|---|
| 2026.05.14 | ₩34,422 | ₩34,462 | ₩34,336 | ₩34,336 | -0.25% | 12만 |
|---|
| 2026.05.13 | ₩34,329 | ₩34,369 | ₩34,289 | ₩34,369 | +0.12% | 221.5만 |
|---|
| 2026.05.12 | ₩34,356 | ₩34,362 | ₩34,322 | ₩34,342 | -0.04% | 11.5만 |
|---|
| 2026.05.11 | ₩34,436 | ₩34,489 | ₩34,429 | ₩34,436 | 0.00% | 10.1만 |
|---|
| 2026.05.08 | ₩34,503 | ₩34,516 | ₩34,476 | ₩34,516 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩34,543 | ₩34,543 | ₩34,382 | ₩34,396 | -0.43% | 19.7만 |
|---|
| 2026.05.06 | ₩34,489 | ₩34,529 | ₩34,462 | ₩34,509 | +0.06% | 20.6만 |
|---|
| 2026.05.05 | ₩34,342 | ₩34,409 | ₩34,342 | ₩34,362 | +0.06% | 45만 |
|---|
| 2026.05.04 | ₩34,316 | ₩34,349 | ₩34,236 | ₩34,296 | -0.06% | 8.8만 |
|---|
| 2026.05.01 | ₩34,382 | ₩34,482 | ₩34,356 | ₩34,382 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩34,503 | ₩34,540 | ₩34,456 | ₩34,489 | -0.04% | 13.3만 |
|---|
| 2026.04.29 | ₩34,503 | ₩34,503 | ₩34,409 | ₩34,449 | -0.15% | 19.6만 |
|---|
| 2026.04.28 | ₩34,529 | ₩34,589 | ₩34,509 | ₩34,576 | +0.14% | 34.5만 |
|---|
| 2026.04.27 | ₩34,636 | ₩34,663 | ₩34,572 | ₩34,596 | -0.12% | 16.1만 |
|---|
| 2026.04.24 | ₩34,596 | ₩34,709 | ₩34,589 | ₩34,663 | +0.19% | 21.7만 |
|---|
| 2026.04.23 | ₩34,703 | ₩34,756 | ₩34,576 | ₩34,636 | -0.19% | 14.8만 |
|---|
| 2026.04.22 | ₩34,736 | ₩34,763 | ₩34,703 | ₩34,709 | -0.08% | 15.8만 |
|---|
| 2026.04.21 | ₩34,743 | ₩34,756 | ₩34,656 | ₩34,663 | -0.23% | 15.2만 |
|---|
| 2026.04.20 | ₩34,769 | ₩34,796 | ₩34,723 | ₩34,783 | +0.04% | 27.4만 |
|---|
| 2026.04.17 | ₩34,783 | ₩34,823 | ₩34,756 | ₩34,769 | -0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩34,756 | ₩34,756 | ₩34,609 | ₩34,616 | -0.40% | 17.4만 |
|---|
| 2026.04.15 | ₩34,716 | ₩34,729 | ₩34,676 | ₩34,729 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩34,663 | ₩34,756 | ₩34,636 | ₩34,729 | +0.19% | 12.4만 |
|---|
| 2026.04.13 | ₩34,543 | ₩34,663 | ₩34,529 | ₩34,649 | +0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩34,569 | ₩34,616 | ₩34,536 | ₩34,556 | -0.04% | 10.7만 |
|---|
| 2026.04.09 | ₩34,569 | ₩34,663 | ₩34,505 | ₩34,609 | +0.12% | 13.5만 |
|---|
| 2026.04.08 | ₩34,676 | ₩34,676 | ₩34,549 | ₩34,589 | -0.25% | 13.3만 |
|---|
| 2026.04.07 | ₩34,422 | ₩34,489 | ₩34,292 | ₩34,462 | +0.12% | 18.3만 |
|---|
| 2026.04.06 | ₩34,409 | ₩34,583 | ₩34,402 | ₩34,409 | 0.00% | 16.6만 |
|---|
| 2026.04.02 | ₩34,329 | ₩34,489 | ₩34,256 | ₩34,476 | +0.43% | 11.7만 |
|---|
| 2026.04.01 | ₩34,436 | ₩34,516 | ₩34,329 | ₩34,382 | -0.16% | 37.1만 |
|---|
| 2026.03.31 | ₩34,436 | ₩34,543 | ₩34,398 | ₩34,503 | +0.19% | 40.8만 |
|---|
| 2026.03.30 | ₩34,356 | ₩34,389 | ₩34,296 | ₩34,316 | -0.12% | 54.4만 |
|---|
| 2026.03.27 | ₩34,115 | ₩34,209 | ₩34,089 | ₩34,155 | +0.12% | 31.2만 |
|---|
| 2026.03.26 | ₩34,329 | ₩34,382 | ₩34,196 | ₩34,202 | -0.37% | 43.3만 |
|---|
| 2026.03.25 | ₩34,476 | ₩34,676 | ₩34,416 | ₩34,449 | -0.08% | 23.5만 |
|---|
| 2026.03.24 | ₩34,262 | ₩34,396 | ₩34,256 | ₩34,316 | +0.16% | 17.5만 |
|---|
| 2026.03.23 | ₩34,302 | ₩34,485 | ₩34,276 | ₩34,402 | +0.29% | 11.6만 |
|---|
| 2026.03.20 | ₩34,449 | ₩34,462 | ₩34,229 | ₩34,236 | -0.62% | 18만 |
|---|
| 2026.03.19 | ₩34,409 | ₩34,593 | ₩34,382 | ₩34,563 | +0.45% | 27.3만 |
|---|
| 2026.03.18 | ₩34,609 | ₩34,668 | ₩34,496 | ₩34,496 | -0.33% | 13.3만 |
|---|
| 2026.03.17 | ₩34,596 | ₩34,691 | ₩34,596 | ₩34,656 | +0.17% | 17만 |
|---|
| 2026.03.16 | ₩34,543 | ₩34,743 | ₩34,482 | ₩34,503 | -0.12% | 14.9만 |
|---|
| 2026.03.13 | ₩34,543 | ₩34,596 | ₩34,356 | ₩34,382 | -0.46% | 18.2만 |
|---|
| 2026.03.12 | ₩34,596 | ₩34,783 | ₩34,422 | ₩34,462 | -0.39% | 23.4만 |
|---|
| 2026.03.11 | ₩34,756 | ₩34,756 | ₩34,616 | ₩34,636 | -0.35% | 19.9만 |
|---|
| 2026.03.10 | ₩34,930 | ₩34,956 | ₩34,812 | ₩34,830 | -0.29% | 31.5만 |
|---|
| 2026.03.09 | ₩34,769 | ₩34,976 | ₩34,716 | ₩34,970 | +0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩34,796 | ₩34,915 | ₩34,749 | ₩34,850 | +0.15% | 25.5만 |
|---|
| 2026.03.05 | ₩34,903 | ₩35,090 | ₩34,870 | ₩34,916 | +0.04% | 17.3만 |
|---|
| 2026.03.04 | ₩35,063 | ₩35,083 | ₩35,010 | ₩35,023 | -0.11% | 14.2만 |
|---|
| 2026.03.03 | ₩34,863 | ₩35,090 | ₩34,850 | ₩35,023 | +0.46% | 15만 |
|---|
| 2026.03.02 | ₩35,036 | ₩35,063 | ₩34,976 | ₩35,050 | +0.04% | 40.8만 |
|---|
| 2026.02.27 | ₩35,303 | ₩35,337 | ₩35,277 | ₩35,290 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩35,223 | ₩35,263 | ₩35,210 | ₩35,237 | +0.04% | 12.4만 |
|---|
| 2026.02.25 | ₩35,210 | ₩35,259 | ₩35,183 | ₩35,223 | +0.04% | 13.8만 |
|---|
| 2026.02.24 | ₩35,223 | ₩35,259 | ₩35,197 | ₩35,237 | +0.04% | 12.3만 |
|---|
| 2026.02.23 | ₩35,210 | ₩35,286 | ₩35,197 | ₩35,237 | +0.08% | 17.5만 |
|---|
| 2026.02.20 | ₩35,183 | ₩35,222 | ₩35,150 | ₩35,197 | +0.04% | 17.3만 |
|---|
| 2026.02.19 | ₩35,116 | ₩35,197 | ₩35,116 | ₩35,190 | +0.21% | 19.7만 |
|---|
| 2026.02.18 | ₩35,157 | ₩35,183 | ₩35,137 | ₩35,170 | +0.04% | 14.9만 |
|---|
| 2026.02.17 | ₩35,170 | ₩35,203 | ₩35,130 | ₩35,170 | 0.00% | 16.8만 |
|---|
| 2026.02.13 | ₩35,157 | ₩35,183 | ₩35,063 | ₩35,177 | +0.06% | 17.9만 |
|---|
| 2026.02.12 | ₩34,983 | ₩35,116 | ₩34,983 | ₩35,076 | +0.27% | 10.3만 |
|---|
| 2026.02.11 | ₩34,943 | ₩34,995 | ₩34,900 | ₩34,943 | 0.00% | 15.3만 |
|---|
| 2026.02.10 | ₩34,983 | ₩35,036 | ₩34,970 | ₩34,984 | +0.00% | 14.3만 |
|---|
| 2026.02.09 | ₩34,890 | ₩34,930 | ₩34,867 | ₩34,916 | +0.08% | 40.9만 |
|---|
| 2026.02.06 | ₩34,863 | ₩34,923 | ₩34,854 | ₩34,916 | +0.15% | 16.1만 |
|---|
| 2026.02.05 | ₩34,796 | ₩34,902 | ₩34,789 | ₩34,890 | +0.27% | 15.4만 |
|---|
| 2026.02.04 | ₩34,743 | ₩34,763 | ₩34,707 | ₩34,743 | 0.00% | 26.2만 |
|---|
| 2026.02.03 | ₩34,756 | ₩34,783 | ₩34,717 | ₩34,743 | -0.04% | 16.9만 |
|---|
| 2026.02.02 | ₩34,783 | ₩34,863 | ₩34,736 | ₩34,756 | -0.08% | 27.1만 |
|---|
| 2026.01.30 | ₩34,943 | ₩34,970 | ₩34,843 | ₩34,943 | 0.00% | 13.4만 |
|---|
| 2026.01.29 | ₩34,890 | ₩34,963 | ₩34,863 | ₩34,930 | +0.11% | 14.8만 |
|---|
| 2026.01.28 | ₩34,943 | ₩34,943 | ₩34,876 | ₩34,916 | -0.08% | 23.5만 |
|---|
| 2026.01.27 | ₩34,956 | ₩34,990 | ₩34,943 | ₩34,956 | 0.00% | 17.3만 |
|---|
| 2026.01.26 | ₩34,970 | ₩35,007 | ₩34,956 | ₩34,956 | -0.04% | 19.2만 |
|---|
| 2026.01.23 | ₩34,930 | ₩34,952 | ₩34,870 | ₩34,930 | 0.00% | 19.7만 |
|---|
| 2026.01.22 | ₩34,890 | ₩34,930 | ₩34,863 | ₩34,903 | +0.04% | 16.6만 |
|---|
| 2026.01.21 | ₩34,769 | ₩34,916 | ₩34,743 | ₩34,903 | +0.38% | 18.8만 |
|---|
| 2026.01.20 | ₩34,756 | ₩34,805 | ₩34,703 | ₩34,743 | -0.04% | 11.9만 |
|---|
| 2026.01.16 | ₩34,943 | ₩34,970 | ₩34,878 | ₩34,903 | -0.11% | 11.5만 |
|---|
| 2026.01.15 | ₩35,023 | ₩35,023 | ₩34,950 | ₩34,956 | -0.19% | 17만 |
|---|
| 2026.01.14 | ₩34,983 | ₩35,036 | ₩34,956 | ₩34,996 | +0.04% | 21만 |
|---|
| 2026.01.13 | ₩34,956 | ₩34,996 | ₩34,930 | ₩34,943 | -0.04% | 22만 |
|---|
| 2026.01.12 | ₩34,903 | ₩34,954 | ₩34,890 | ₩34,903 | 0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩34,903 | ₩34,956 | ₩34,856 | ₩34,916 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩34,876 | ₩34,916 | ₩34,870 | ₩34,876 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩35,010 | ₩35,010 | ₩34,930 | ₩34,956 | -0.15% | 40.7만 |
|---|
| 2026.01.06 | ₩34,863 | ₩34,956 | ₩34,863 | ₩34,950 | +0.25% | 24.9만 |
|---|
| 2026.01.05 | ₩34,903 | ₩34,956 | ₩34,870 | ₩34,936 | +0.10% | 24.1만 |
|---|
| 2026.01.02 | ₩34,916 | ₩34,916 | ₩34,830 | ₩34,863 | -0.15% | 12만 |
|---|
| 2025.12.31 | ₩34,930 | ₩34,970 | ₩34,883 | ₩34,890 | -0.11% | 16.3만 |
|---|
| 2025.12.30 | ₩34,956 | ₩35,010 | ₩34,930 | ₩34,983 | +0.08% | 25.2만 |
|---|
| 2025.12.29 | ₩34,970 | ₩35,010 | ₩34,956 | ₩35,003 | +0.10% | 20.6만 |
|---|
| 2025.12.26 | ₩34,956 | ₩34,983 | ₩34,916 | ₩34,963 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩34,850 | ₩34,930 | ₩34,850 | ₩34,930 | +0.23% | 13.8만 |
|---|
| 2025.12.23 | ₩34,729 | ₩34,836 | ₩34,723 | ₩34,823 | +0.27% | 40.7만 |
|---|
| 2025.12.22 | ₩34,836 | ₩35,003 | ₩34,783 | ₩34,823 | -0.04% | 32.8만 |
|---|
| 2025.12.19 | ₩34,850 | ₩34,863 | ₩34,809 | ₩34,809 | -0.11% | 43.2만 |
|---|
| 2025.12.18 | ₩35,010 | ₩35,050 | ₩34,970 | ₩35,019 | +0.03% | 12.1만 |
|---|
| 2025.12.17 | ₩34,903 | ₩34,938 | ₩34,879 | ₩34,923 | +0.06% | 34.9만 |
|---|
| 2025.12.16 | ₩34,836 | ₩34,983 | ₩34,836 | ₩34,930 | +0.27% | 10.6만 |
|---|
| 2025.12.15 | ₩34,916 | ₩34,970 | ₩34,843 | ₩34,876 | -0.11% | 8.5만 |
|---|
| 2025.12.12 | ₩34,863 | ₩34,876 | ₩34,822 | ₩34,843 | -0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩35,050 | ₩35,130 | ₩34,943 | ₩34,943 | -0.30% | 11.5만 |
|---|
| 2025.12.10 | ₩34,836 | ₩35,010 | ₩34,796 | ₩34,983 | +0.42% | 12.5만 |
|---|
| 2025.12.09 | ₩34,903 | ₩34,923 | ₩34,809 | ₩34,809 | -0.27% | 20.3만 |
|---|
| 2025.12.08 | ₩34,943 | ₩34,943 | ₩34,830 | ₩34,863 | -0.23% | 17만 |
|---|
| 2025.12.05 | ₩34,983 | ₩34,992 | ₩34,903 | ₩34,903 | -0.23% | 14.4만 |
|---|
| 2025.12.04 | ₩34,983 | ₩34,996 | ₩34,943 | ₩34,943 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩34,983 | ₩35,050 | ₩34,970 | ₩35,010 | +0.08% | 22.5만 |
|---|
| 2025.12.02 | ₩34,930 | ₩34,983 | ₩34,896 | ₩34,970 | +0.11% | 10만 |
|---|
| 2025.12.01 | ₩34,916 | ₩34,956 | ₩34,796 | ₩34,930 | +0.04% | 8.3만 |
|---|
| 2025.11.28 | ₩35,250 | ₩35,250 | ₩35,150 | ₩35,183 | -0.19% | 4.8만 |
|---|
| 2025.11.26 | ₩35,143 | ₩35,249 | ₩35,096 | ₩35,210 | +0.19% | 10.1만 |
|---|
| 2025.11.25 | ₩35,050 | ₩35,194 | ₩35,050 | ₩35,130 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩35,023 | ₩35,076 | ₩34,983 | ₩35,050 | +0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩34,983 | ₩34,983 | ₩34,890 | ₩34,956 | -0.08% | 25만 |
|---|
| 2025.11.20 | ₩34,890 | ₩34,943 | ₩34,836 | ₩34,836 | -0.15% | 15.4만 |
|---|
| 2025.11.19 | ₩34,876 | ₩34,890 | ₩34,796 | ₩34,796 | -0.23% | 16.5만 |
|---|
| 2025.11.18 | ₩34,836 | ₩34,863 | ₩34,783 | ₩34,809 | -0.08% | 11.3만 |
|---|
| 2025.11.17 | ₩34,796 | ₩34,850 | ₩34,689 | ₩34,769 | -0.08% | 18.2만 |
|---|
| 2025.11.14 | ₩34,863 | ₩34,874 | ₩34,769 | ₩34,769 | -0.27% | 12.8만 |
|---|
| 2025.11.13 | ₩34,850 | ₩34,910 | ₩34,823 | ₩34,823 | -0.08% | 14.3만 |
|---|
| 2025.11.12 | ₩34,930 | ₩34,970 | ₩34,916 | ₩34,936 | +0.02% | 17.1만 |
|---|
| 2025.11.11 | ₩34,916 | ₩35,157 | ₩34,823 | ₩34,943 | +0.08% | 18.2만 |
|---|
| 2025.11.10 | ₩34,863 | ₩34,890 | ₩34,836 | ₩34,836 | -0.08% | 12.3만 |
|---|
| 2025.11.07 | ₩34,836 | ₩34,887 | ₩34,796 | ₩34,836 | 0.00% | 15.5만 |
|---|
| 2025.11.06 | ₩34,890 | ₩34,890 | ₩34,843 | ₩34,876 | -0.04% | 9.2만 |
|---|
| 2025.11.05 | ₩34,836 | ₩34,876 | ₩34,723 | ₩34,729 | -0.31% | 14.6만 |
|---|
| 2025.11.04 | ₩34,809 | ₩34,890 | ₩34,796 | ₩34,850 | +0.12% | 18만 |
|---|
| 2025.11.03 | ₩34,823 | ₩34,863 | ₩34,743 | ₩34,769 | -0.15% | 17만 |
|---|
| 2025.10.31 | ₩35,023 | ₩35,083 | ₩34,963 | ₩34,970 | -0.15% | 13.8만 |
|---|
| 2025.10.30 | ₩34,996 | ₩35,210 | ₩34,996 | ₩35,036 | +0.11% | 16.5만 |
|---|
| 2025.10.29 | ₩35,330 | ₩35,397 | ₩35,143 | ₩35,143 | -0.53% | 21.6만 |
|---|
| 2025.10.28 | ₩35,330 | ₩35,370 | ₩35,277 | ₩35,317 | -0.04% | 7.8만 |
|---|
| 2025.10.27 | ₩35,317 | ₩35,343 | ₩35,257 | ₩35,330 | +0.04% | 12.8만 |
|---|
| 2025.10.24 | ₩35,290 | ₩35,317 | ₩35,277 | ₩35,290 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩35,250 | ₩35,285 | ₩35,237 | ₩35,237 | -0.04% | 18만 |
|---|
| 2025.10.22 | ₩35,290 | ₩35,303 | ₩35,225 | ₩35,263 | -0.08% | 9.4만 |
|---|
| 2025.10.21 | ₩35,357 | ₩35,357 | ₩35,263 | ₩35,263 | -0.26% | 14.1만 |
|---|
| 2025.10.20 | ₩35,250 | ₩35,270 | ₩35,223 | ₩35,250 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩35,197 | ₩35,217 | ₩35,116 | ₩35,143 | -0.15% | 18.2만 |
|---|
| 2025.10.16 | ₩35,143 | ₩35,250 | ₩35,110 | ₩35,237 | +0.27% | 9.6만 |
|---|
| 2025.10.15 | ₩35,197 | ₩35,237 | ₩35,116 | ₩35,157 | -0.11% | 20.8만 |
|---|
| 2025.10.14 | ₩35,036 | ₩35,157 | ₩35,036 | ₩35,116 | +0.23% | 10.1만 |
|---|
| 2025.10.13 | ₩34,956 | ₩35,210 | ₩34,936 | ₩35,063 | +0.31% | 7.3만 |
|---|
| 2025.10.10 | ₩34,983 | ₩35,031 | ₩34,796 | ₩34,876 | -0.31% | 14.7만 |
|---|