시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2034 Term Corporate ETF 과거 주가
iShares iBonds Dec 2034 Term Corporate ETF · IBDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2034 Term Corporate ETF · IBDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,940 | ₩32,940 | ₩32,873 | ₩32,913 | -0.08% | 18만 |
| 2026.10.08 | ₩32,833 | ₩32,963 | ₩32,793 | ₩32,953 | +0.37% | 24만 |
| 2026.10.07 | ₩32,660 | ₩32,873 | ₩32,660 | ₩32,860 | +0.61% | 11.5만 |
| 2026.10.06 | ₩32,766 | ₩32,880 | ₩32,740 | ₩32,846 | +0.24% | 26.1만 |
| 2026.10.05 | ₩32,686 | ₩32,753 | ₩32,653 | ₩32,740 | +0.16% | 15.9만 |
| 2026.10.02 | ₩32,880 | ₩32,935 | ₩32,713 | ₩32,726 | -0.47% | 27.5만 |
| 2026.10.01 | ₩32,700 | ₩32,833 | ₩32,593 | ₩32,820 | +0.37% | 12.5만 |
| 2026.09.30 | ₩32,900 | ₩32,967 | ₩32,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,873 |
| -0.08% |
| 32.7만 |
| 2026.09.29 | ₩32,953 | ₩32,953 | ₩32,813 | ₩32,900 | -0.16% | 13만 |
|---|
| 2026.09.28 | ₩32,940 | ₩32,973 | ₩32,853 | ₩32,927 | -0.04% | 12.8만 |
|---|
| 2026.09.25 | ₩33,073 | ₩33,180 | ₩32,993 | ₩33,180 | +0.32% | 33.7만 |
|---|
| 2026.09.24 | ₩33,274 | ₩33,299 | ₩33,060 | ₩33,060 | -0.64% | 39.4만 |
|---|
| 2026.09.23 | ₩33,541 | ₩33,541 | ₩33,210 | ₩33,260 | -0.84% | 10.5만 |
|---|
| 2026.09.22 | ₩33,607 | ₩33,634 | ₩33,554 | ₩33,614 | +0.02% | 8.7만 |
|---|
| 2026.09.21 | ₩33,581 | ₩33,607 | ₩33,561 | ₩33,607 | +0.08% | 8.5만 |
|---|
| 2026.09.18 | ₩33,594 | ₩33,594 | ₩33,463 | ₩33,488 | -0.31% | 10.4만 |
|---|
| 2026.09.17 | ₩33,594 | ₩33,634 | ₩33,527 | ₩33,607 | +0.04% | 56.5만 |
|---|
| 2026.09.16 | ₩33,460 | ₩33,661 | ₩33,434 | ₩33,447 | -0.04% | 10만 |
|---|
| 2026.09.15 | ₩33,460 | ₩33,621 | ₩33,396 | ₩33,434 | -0.08% | 10.1만 |
|---|
| 2026.09.14 | ₩33,434 | ₩33,541 | ₩33,400 | ₩33,434 | 0.00% | 12.3만 |
|---|
| 2026.09.11 | ₩33,581 | ₩33,627 | ₩33,460 | ₩33,460 | -0.36% | 21.7만 |
|---|
| 2026.09.10 | ₩33,634 | ₩33,634 | ₩33,487 | ₩33,527 | -0.32% | 13.5만 |
|---|
| 2026.09.09 | ₩33,807 | ₩33,847 | ₩33,734 | ₩33,767 | -0.12% | 8.1만 |
|---|
| 2026.09.08 | ₩33,861 | ₩33,861 | ₩33,794 | ₩33,807 | -0.16% | 12.2만 |
|---|
| 2026.09.04 | ₩33,874 | ₩33,954 | ₩33,847 | ₩33,861 | -0.04% | 5.9만 |
|---|
| 2026.09.03 | ₩33,914 | ₩33,946 | ₩33,854 | ₩33,861 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩33,821 | ₩33,834 | ₩33,754 | ₩33,821 | 0.00% | 9.3만 |
|---|
| 2026.09.01 | ₩33,847 | ₩33,985 | ₩33,781 | ₩33,787 | -0.18% | 10.3만 |
|---|
| 2026.08.31 | ₩34,088 | ₩34,101 | ₩34,054 | ₩34,101 | +0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩34,235 | ₩34,261 | ₩34,114 | ₩34,141 | -0.27% | 12만 |
|---|
| 2026.08.27 | ₩34,248 | ₩34,288 | ₩34,141 | ₩34,288 | +0.12% | 10.8만 |
|---|
| 2026.08.26 | ₩34,248 | ₩34,261 | ₩34,195 | ₩34,261 | +0.04% | 7.9만 |
|---|
| 2026.08.25 | ₩34,221 | ₩34,305 | ₩34,195 | ₩34,281 | +0.18% | 7.4만 |
|---|
| 2026.08.24 | ₩34,088 | ₩34,154 | ₩34,068 | ₩34,128 | +0.12% | 10.1만 |
|---|
| 2026.08.21 | ₩34,061 | ₩34,105 | ₩34,028 | ₩34,061 | 0.00% | 6.5만 |
|---|
| 2026.08.20 | ₩34,114 | ₩34,141 | ₩34,061 | ₩34,061 | -0.16% | 19.8만 |
|---|
| 2026.08.19 | ₩34,195 | ₩34,228 | ₩34,146 | ₩34,221 | +0.08% | 7.5만 |
|---|
| 2026.08.18 | ₩33,994 | ₩34,074 | ₩33,984 | ₩34,061 | +0.20% | 35.7만 |
|---|
| 2026.08.17 | ₩34,114 | ₩34,114 | ₩34,008 | ₩34,021 | -0.27% | 9.9만 |
|---|
| 2026.08.14 | ₩34,195 | ₩34,208 | ₩34,101 | ₩34,128 | -0.20% | 10.2만 |
|---|
| 2026.08.13 | ₩34,221 | ₩34,295 | ₩34,215 | ₩34,221 | 0.00% | 7.3만 |
|---|
| 2026.08.12 | ₩34,168 | ₩34,368 | ₩34,094 | ₩34,101 | -0.20% | 8.7만 |
|---|
| 2026.08.11 | ₩34,114 | ₩34,141 | ₩34,074 | ₩34,088 | -0.08% | 6.9만 |
|---|
| 2026.08.10 | ₩34,154 | ₩34,154 | ₩34,048 | ₩34,048 | -0.31% | 8.1만 |
|---|
| 2026.08.07 | ₩34,261 | ₩34,301 | ₩34,182 | ₩34,221 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩34,181 | ₩34,201 | ₩34,128 | ₩34,168 | -0.04% | 6.2만 |
|---|
| 2026.08.05 | ₩34,261 | ₩34,288 | ₩34,221 | ₩34,261 | 0.00% | 9.9만 |
|---|
| 2026.08.04 | ₩34,181 | ₩34,261 | ₩34,181 | ₩34,241 | +0.18% | 4.9만 |
|---|
| 2026.08.03 | ₩34,088 | ₩34,109 | ₩34,054 | ₩34,074 | -0.04% | 9.1만 |
|---|
| 2026.07.31 | ₩34,154 | ₩34,161 | ₩34,080 | ₩34,141 | -0.04% | 6.5만 |
|---|
| 2026.07.30 | ₩34,195 | ₩34,229 | ₩34,174 | ₩34,221 | +0.08% | 8.8만 |
|---|
| 2026.07.29 | ₩34,221 | ₩34,280 | ₩34,141 | ₩34,154 | -0.20% | 20.9만 |
|---|
| 2026.07.28 | ₩34,208 | ₩34,315 | ₩34,208 | ₩34,261 | +0.16% | 15.3만 |
|---|
| 2026.07.27 | ₩34,195 | ₩34,215 | ₩34,174 | ₩34,181 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩34,114 | ₩34,195 | ₩34,114 | ₩34,114 | 0.00% | 19.4만 |
|---|
| 2026.07.23 | ₩34,101 | ₩34,128 | ₩34,074 | ₩34,114 | +0.04% | 9.1만 |
|---|
| 2026.07.22 | ₩34,261 | ₩34,261 | ₩34,199 | ₩34,215 | -0.14% | 11.7만 |
|---|
| 2026.07.21 | ₩34,328 | ₩34,328 | ₩34,261 | ₩34,288 | -0.12% | 53.8만 |
|---|
| 2026.07.20 | ₩34,488 | ₩34,488 | ₩34,341 | ₩34,368 | -0.35% | 5.3만 |
|---|
| 2026.07.17 | ₩34,435 | ₩34,508 | ₩34,435 | ₩34,461 | +0.08% | 9.4만 |
|---|
| 2026.07.16 | ₩34,381 | ₩34,461 | ₩34,375 | ₩34,421 | +0.12% | 7.9만 |
|---|
| 2026.07.15 | ₩34,368 | ₩34,475 | ₩34,368 | ₩34,448 | +0.23% | 7.1만 |
|---|
| 2026.07.14 | ₩34,315 | ₩34,395 | ₩34,308 | ₩34,355 | +0.12% | 10.3만 |
|---|
| 2026.07.13 | ₩34,341 | ₩34,368 | ₩34,248 | ₩34,248 | -0.27% | 6.9만 |
|---|
| 2026.07.10 | ₩34,448 | ₩34,448 | ₩34,368 | ₩34,395 | -0.15% | 5.4만 |
|---|
| 2026.07.09 | ₩34,368 | ₩34,511 | ₩34,368 | ₩34,448 | +0.23% | 14.9만 |
|---|
| 2026.07.08 | ₩34,421 | ₩34,475 | ₩34,319 | ₩34,395 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩34,688 | ₩34,688 | ₩34,415 | ₩34,461 | -0.65% | 16.2만 |
|---|
| 2026.07.06 | ₩34,608 | ₩34,635 | ₩34,575 | ₩34,635 | +0.08% | 8.8만 |
|---|
| 2026.07.02 | ₩34,582 | ₩34,635 | ₩34,568 | ₩34,622 | +0.12% | 11.3만 |
|---|
| 2026.07.01 | ₩34,515 | ₩34,608 | ₩34,515 | ₩34,568 | +0.15% | 16.4만 |
|---|
| 2026.06.30 | ₩34,862 | ₩34,867 | ₩34,755 | ₩34,768 | -0.27% | 9.1만 |
|---|
| 2026.06.29 | ₩34,848 | ₩34,914 | ₩34,848 | ₩34,909 | +0.17% | 8만 |
|---|
| 2026.06.26 | ₩34,715 | ₩34,883 | ₩34,715 | ₩34,855 | +0.40% | 8.4만 |
|---|
| 2026.06.25 | ₩34,795 | ₩34,862 | ₩34,788 | ₩34,815 | +0.06% | 11.8만 |
|---|
| 2026.06.24 | ₩34,808 | ₩34,828 | ₩34,748 | ₩34,768 | -0.12% | 9만 |
|---|
| 2026.06.23 | ₩34,622 | ₩34,695 | ₩34,622 | ₩34,642 | +0.06% | 8.6만 |
|---|
| 2026.06.22 | ₩34,648 | ₩34,648 | ₩34,543 | ₩34,608 | -0.12% | 18.7만 |
|---|
| 2026.06.18 | ₩34,742 | ₩34,768 | ₩34,668 | ₩34,682 | -0.17% | 7.7만 |
|---|
| 2026.06.17 | ₩34,755 | ₩34,782 | ₩34,582 | ₩34,582 | -0.50% | 17.2만 |
|---|
| 2026.06.16 | ₩34,715 | ₩34,775 | ₩34,708 | ₩34,735 | +0.06% | 8.8만 |
|---|
| 2026.06.15 | ₩34,755 | ₩34,768 | ₩34,675 | ₩34,688 | -0.19% | 14.1만 |
|---|
| 2026.06.12 | ₩34,648 | ₩34,695 | ₩34,608 | ₩34,662 | +0.04% | 11.4만 |
|---|
| 2026.06.11 | ₩34,528 | ₩34,728 | ₩34,488 | ₩34,688 | +0.46% | 14.3만 |
|---|
| 2026.06.10 | ₩34,531 | ₩34,555 | ₩34,448 | ₩34,475 | -0.16% | 10.5만 |
|---|
| 2026.06.09 | ₩34,501 | ₩34,548 | ₩34,448 | ₩34,528 | +0.08% | 10.1만 |
|---|
| 2026.06.08 | ₩34,515 | ₩34,542 | ₩34,408 | ₩34,421 | -0.27% | 14.9만 |
|---|
| 2026.06.05 | ₩34,542 | ₩34,550 | ₩34,448 | ₩34,475 | -0.19% | 86.3만 |
|---|
| 2026.06.04 | ₩34,715 | ₩34,715 | ₩34,648 | ₩34,655 | -0.17% | 10.3만 |
|---|
| 2026.06.03 | ₩34,635 | ₩34,635 | ₩34,575 | ₩34,622 | -0.04% | 14.7만 |
|---|
| 2026.06.02 | ₩34,742 | ₩34,742 | ₩34,675 | ₩34,688 | -0.15% | 7.5만 |
|---|
| 2026.06.01 | ₩34,635 | ₩34,688 | ₩34,555 | ₩34,679 | +0.13% | 14.6만 |
|---|
| 2026.05.29 | ₩34,848 | ₩34,915 | ₩34,835 | ₩34,835 | -0.04% | 8.6만 |
|---|
| 2026.05.28 | ₩34,742 | ₩34,855 | ₩34,720 | ₩34,808 | +0.19% | 16.6만 |
|---|
| 2026.05.27 | ₩34,728 | ₩34,782 | ₩34,715 | ₩34,768 | +0.12% | 15.6만 |
|---|
| 2026.05.26 | ₩34,768 | ₩34,768 | ₩34,675 | ₩34,728 | -0.12% | 18.8만 |
|---|
| 2026.05.22 | ₩34,635 | ₩34,635 | ₩34,515 | ₩34,582 | -0.15% | 11.8만 |
|---|
| 2026.05.21 | ₩34,381 | ₩34,555 | ₩34,368 | ₩34,528 | +0.43% | 11.7만 |
|---|
| 2026.05.20 | ₩34,315 | ₩34,535 | ₩34,295 | ₩34,488 | +0.51% | 11만 |
|---|
| 2026.05.19 | ₩34,288 | ₩34,353 | ₩34,221 | ₩34,261 | -0.08% | 8.3만 |
|---|
| 2026.05.18 | ₩34,488 | ₩34,547 | ₩34,375 | ₩34,421 | -0.19% | 8.5만 |
|---|
| 2026.05.15 | ₩34,488 | ₩34,528 | ₩34,448 | ₩34,461 | -0.08% | 9.5만 |
|---|
| 2026.05.14 | ₩34,768 | ₩34,779 | ₩34,675 | ₩34,675 | -0.27% | 7만 |
|---|
| 2026.05.13 | ₩34,702 | ₩34,712 | ₩34,622 | ₩34,702 | 0.00% | 11.4만 |
|---|
| 2026.05.12 | ₩34,742 | ₩34,742 | ₩34,662 | ₩34,702 | -0.12% | 8만 |
|---|
| 2026.05.11 | ₩34,848 | ₩34,848 | ₩34,768 | ₩34,768 | -0.23% | 13.5만 |
|---|
| 2026.05.08 | ₩34,848 | ₩34,889 | ₩34,835 | ₩34,869 | +0.06% | 103.5만 |
|---|
| 2026.05.07 | ₩34,902 | ₩34,909 | ₩34,715 | ₩34,755 | -0.42% | 16.6만 |
|---|
| 2026.05.06 | ₩34,835 | ₩34,895 | ₩34,835 | ₩34,875 | +0.11% | 18.2만 |
|---|
| 2026.05.05 | ₩34,715 | ₩34,768 | ₩34,695 | ₩34,715 | 0.00% | 10.2만 |
|---|
| 2026.05.04 | ₩34,688 | ₩34,695 | ₩34,555 | ₩34,635 | -0.15% | 7만 |
|---|
| 2026.05.01 | ₩34,728 | ₩34,835 | ₩34,688 | ₩34,715 | -0.04% | 11만 |
|---|
| 2026.04.30 | ₩34,835 | ₩34,886 | ₩34,795 | ₩34,835 | 0.00% | 11.4만 |
|---|
| 2026.04.29 | ₩34,862 | ₩34,862 | ₩34,742 | ₩34,768 | -0.27% | 7.9만 |
|---|
| 2026.04.28 | ₩34,875 | ₩34,922 | ₩34,842 | ₩34,915 | +0.11% | 9.4만 |
|---|
| 2026.04.27 | ₩34,995 | ₩34,995 | ₩34,902 | ₩34,929 | -0.19% | 13.5만 |
|---|
| 2026.04.24 | ₩34,969 | ₩35,049 | ₩34,942 | ₩34,982 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩35,075 | ₩35,089 | ₩34,902 | ₩34,969 | -0.30% | 11.2만 |
|---|
| 2026.04.22 | ₩35,062 | ₩35,122 | ₩35,035 | ₩35,035 | -0.08% | 24.2만 |
|---|
| 2026.04.21 | ₩35,089 | ₩35,115 | ₩34,955 | ₩34,969 | -0.34% | 22.6만 |
|---|
| 2026.04.20 | ₩35,129 | ₩35,142 | ₩35,075 | ₩35,129 | 0.00% | 16.3만 |
|---|
| 2026.04.17 | ₩35,155 | ₩35,196 | ₩35,102 | ₩35,102 | -0.15% | 8.9만 |
|---|
| 2026.04.16 | ₩35,062 | ₩35,089 | ₩34,950 | ₩34,955 | -0.30% | 16.2만 |
|---|
| 2026.04.15 | ₩35,062 | ₩35,086 | ₩35,029 | ₩35,069 | +0.02% | 10.4만 |
|---|
| 2026.04.14 | ₩34,955 | ₩35,109 | ₩34,955 | ₩35,089 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩34,822 | ₩34,995 | ₩34,822 | ₩34,989 | +0.48% | 11.1만 |
|---|
| 2026.04.10 | ₩34,915 | ₩34,955 | ₩34,855 | ₩34,862 | -0.15% | 9.1만 |
|---|
| 2026.04.09 | ₩34,889 | ₩35,009 | ₩34,835 | ₩34,929 | +0.11% | 7.8만 |
|---|
| 2026.04.08 | ₩35,022 | ₩35,022 | ₩34,875 | ₩34,915 | -0.30% | 19만 |
|---|
| 2026.04.07 | ₩34,742 | ₩34,808 | ₩34,584 | ₩34,782 | +0.12% | 16.4만 |
|---|
| 2026.04.06 | ₩34,715 | ₩34,816 | ₩34,702 | ₩34,728 | +0.04% | 17.4만 |
|---|
| 2026.04.02 | ₩34,608 | ₩34,835 | ₩34,608 | ₩34,802 | +0.56% | 9.6만 |
|---|
| 2026.04.01 | ₩34,675 | ₩34,742 | ₩34,648 | ₩34,695 | +0.06% | 26.2만 |
|---|
| 2026.03.31 | ₩34,742 | ₩34,848 | ₩34,688 | ₩34,782 | +0.12% | 15만 |
|---|
| 2026.03.30 | ₩34,555 | ₩34,670 | ₩34,555 | ₩34,582 | +0.08% | 15.6만 |
|---|
| 2026.03.27 | ₩34,381 | ₩34,481 | ₩34,339 | ₩34,408 | +0.08% | 166.4만 |
|---|
| 2026.03.26 | ₩34,622 | ₩34,675 | ₩34,461 | ₩34,475 | -0.42% | 14.1만 |
|---|
| 2026.03.25 | ₩34,782 | ₩34,808 | ₩34,722 | ₩34,742 | -0.12% | 27.4만 |
|---|
| 2026.03.24 | ₩34,555 | ₩34,684 | ₩34,528 | ₩34,608 | +0.15% | 19.4만 |
|---|
| 2026.03.23 | ₩34,595 | ₩34,768 | ₩34,555 | ₩34,688 | +0.27% | 11.4만 |
|---|
| 2026.03.20 | ₩34,688 | ₩34,755 | ₩34,488 | ₩34,501 | -0.54% | 15.7만 |
|---|
| 2026.03.19 | ₩34,675 | ₩34,902 | ₩34,662 | ₩34,882 | +0.60% | 19.5만 |
|---|
| 2026.03.18 | ₩34,835 | ₩34,955 | ₩34,775 | ₩34,782 | -0.15% | 24.1만 |
|---|
| 2026.03.17 | ₩34,862 | ₩34,965 | ₩34,862 | ₩34,955 | +0.27% | 12.7만 |
|---|
| 2026.03.16 | ₩34,755 | ₩34,855 | ₩34,748 | ₩34,768 | +0.04% | 10.1만 |
|---|
| 2026.03.13 | ₩34,862 | ₩34,875 | ₩34,610 | ₩34,648 | -0.61% | 15.9만 |
|---|
| 2026.03.12 | ₩34,915 | ₩34,915 | ₩34,688 | ₩34,755 | -0.46% | 32.2만 |
|---|
| 2026.03.11 | ₩35,035 | ₩35,049 | ₩34,902 | ₩34,929 | -0.30% | 27.7만 |
|---|
| 2026.03.10 | ₩35,289 | ₩35,289 | ₩35,129 | ₩35,135 | -0.43% | 20.3만 |
|---|
| 2026.03.09 | ₩35,089 | ₩35,316 | ₩35,089 | ₩35,302 | +0.61% | 16.5만 |
|---|
| 2026.03.06 | ₩35,102 | ₩35,256 | ₩35,062 | ₩35,169 | +0.19% | 25.6만 |
|---|
| 2026.03.05 | ₩35,209 | ₩35,272 | ₩35,182 | ₩35,262 | +0.15% | 18.1만 |
|---|
| 2026.03.04 | ₩35,356 | ₩35,432 | ₩35,342 | ₩35,342 | -0.04% | 20.4만 |
|---|
| 2026.03.03 | ₩35,155 | ₩35,429 | ₩35,145 | ₩35,342 | +0.53% | 40만 |
|---|
| 2026.03.02 | ₩35,356 | ₩35,382 | ₩35,305 | ₩35,369 | +0.04% | 34.2만 |
|---|
| 2026.02.27 | ₩35,609 | ₩35,663 | ₩35,609 | ₩35,623 | +0.04% | 12.8만 |
|---|
| 2026.02.26 | ₩35,596 | ₩35,603 | ₩35,549 | ₩35,583 | -0.04% | 9.8만 |
|---|
| 2026.02.25 | ₩35,556 | ₩35,605 | ₩35,556 | ₩35,556 | 0.00% | 13만 |
|---|
| 2026.02.24 | ₩35,569 | ₩35,604 | ₩35,536 | ₩35,569 | 0.00% | 20.4만 |
|---|
| 2026.02.23 | ₩35,596 | ₩35,635 | ₩35,543 | ₩35,609 | +0.04% | 20만 |
|---|
| 2026.02.20 | ₩35,556 | ₩35,565 | ₩35,502 | ₩35,529 | -0.08% | 17.6만 |
|---|
| 2026.02.19 | ₩35,489 | ₩35,543 | ₩35,458 | ₩35,529 | +0.11% | 185.7만 |
|---|
| 2026.02.18 | ₩35,529 | ₩35,539 | ₩35,489 | ₩35,489 | -0.11% | 19.1만 |
|---|
| 2026.02.17 | ₩35,543 | ₩35,556 | ₩35,489 | ₩35,556 | +0.04% | 25.1만 |
|---|
| 2026.02.13 | ₩35,516 | ₩35,529 | ₩35,476 | ₩35,523 | +0.02% | 26.6만 |
|---|
| 2026.02.12 | ₩35,342 | ₩35,436 | ₩35,342 | ₩35,422 | +0.23% | 22.4만 |
|---|
| 2026.02.11 | ₩35,262 | ₩35,341 | ₩35,249 | ₩35,276 | +0.04% | 15.2만 |
|---|
| 2026.02.10 | ₩35,369 | ₩35,382 | ₩35,302 | ₩35,316 | -0.15% | 32만 |
|---|
| 2026.02.09 | ₩35,196 | ₩35,276 | ₩35,169 | ₩35,249 | +0.15% | 53.5만 |
|---|
| 2026.02.06 | ₩35,196 | ₩35,256 | ₩35,182 | ₩35,249 | +0.15% | 33만 |
|---|
| 2026.02.05 | ₩35,182 | ₩35,249 | ₩35,115 | ₩35,236 | +0.15% | 22.3만 |
|---|
| 2026.02.04 | ₩35,075 | ₩35,085 | ₩35,015 | ₩35,075 | 0.00% | 26.9만 |
|---|
| 2026.02.03 | ₩35,089 | ₩35,111 | ₩35,049 | ₩35,089 | 0.00% | 27만 |
|---|
| 2026.02.02 | ₩35,129 | ₩35,142 | ₩35,062 | ₩35,075 | -0.15% | 15.6만 |
|---|
| 2026.01.30 | ₩35,289 | ₩35,289 | ₩35,249 | ₩35,249 | -0.11% | 27.7만 |
|---|
| 2026.01.29 | ₩35,249 | ₩35,302 | ₩35,196 | ₩35,276 | +0.08% | 21.2만 |
|---|
| 2026.01.28 | ₩35,276 | ₩35,316 | ₩35,209 | ₩35,249 | -0.08% | 21만 |
|---|
| 2026.01.27 | ₩35,302 | ₩35,342 | ₩35,289 | ₩35,289 | -0.04% | 13.3만 |
|---|
| 2026.01.26 | ₩35,329 | ₩35,356 | ₩35,302 | ₩35,302 | -0.08% | 18.1만 |
|---|
| 2026.01.23 | ₩35,236 | ₩35,302 | ₩35,209 | ₩35,276 | +0.11% | 16만 |
|---|
| 2026.01.22 | ₩35,209 | ₩35,276 | ₩35,196 | ₩35,249 | +0.11% | 21.6만 |
|---|
| 2026.01.21 | ₩35,155 | ₩35,249 | ₩35,049 | ₩35,236 | +0.23% | 19.9만 |
|---|
| 2026.01.20 | ₩35,129 | ₩35,129 | ₩35,022 | ₩35,035 | -0.27% | 19.9만 |
|---|
| 2026.01.16 | ₩35,329 | ₩35,329 | ₩35,209 | ₩35,222 | -0.30% | 11.6만 |
|---|
| 2026.01.15 | ₩35,382 | ₩35,409 | ₩35,276 | ₩35,276 | -0.30% | 15.7만 |
|---|
| 2026.01.14 | ₩35,329 | ₩35,396 | ₩35,316 | ₩35,382 | +0.15% | 20.2만 |
|---|
| 2026.01.13 | ₩35,289 | ₩35,329 | ₩35,272 | ₩35,309 | +0.06% | 20.9만 |
|---|
| 2026.01.12 | ₩35,236 | ₩35,289 | ₩35,209 | ₩35,249 | +0.04% | 21.8만 |
|---|
| 2026.01.09 | ₩35,249 | ₩35,296 | ₩35,182 | ₩35,289 | +0.11% | 20.7만 |
|---|
| 2026.01.08 | ₩35,276 | ₩35,276 | ₩35,189 | ₩35,222 | -0.15% | 24.2만 |
|---|
| 2026.01.07 | ₩35,356 | ₩35,356 | ₩35,262 | ₩35,262 | -0.26% | 33.8만 |
|---|
| 2026.01.06 | ₩35,276 | ₩35,302 | ₩35,185 | ₩35,302 | +0.08% | 25.8만 |
|---|
| 2026.01.05 | ₩35,236 | ₩35,286 | ₩35,182 | ₩35,276 | +0.11% | 17.3만 |
|---|
| 2026.01.02 | ₩35,249 | ₩35,249 | ₩35,142 | ₩35,182 | -0.19% | 16.8만 |
|---|
| 2025.12.31 | ₩35,302 | ₩35,302 | ₩35,196 | ₩35,196 | -0.30% | 11.4만 |
|---|
| 2025.12.30 | ₩35,329 | ₩35,338 | ₩35,262 | ₩35,302 | -0.08% | 10.6만 |
|---|
| 2025.12.29 | ₩35,369 | ₩35,369 | ₩35,276 | ₩35,329 | -0.11% | 23.1만 |
|---|
| 2025.12.26 | ₩35,436 | ₩35,436 | ₩35,236 | ₩35,289 | -0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩35,196 | ₩36,677 | ₩35,155 | ₩35,249 | +0.15% | 11.4만 |
|---|
| 2025.12.23 | ₩35,089 | ₩35,182 | ₩35,022 | ₩35,142 | +0.15% | 75.3만 |
|---|
| 2025.12.22 | ₩35,142 | ₩35,293 | ₩35,089 | ₩35,115 | -0.08% | 47.9만 |
|---|
| 2025.12.19 | ₩35,142 | ₩35,185 | ₩35,115 | ₩35,115 | -0.08% | 27.6만 |
|---|
| 2025.12.18 | ₩35,369 | ₩35,369 | ₩35,296 | ₩35,342 | -0.08% | 10만 |
|---|
| 2025.12.17 | ₩35,236 | ₩35,236 | ₩35,182 | ₩35,222 | -0.04% | 10만 |
|---|
| 2025.12.16 | ₩35,182 | ₩35,249 | ₩35,155 | ₩35,236 | +0.15% | 6.2만 |
|---|
| 2025.12.15 | ₩35,222 | ₩35,262 | ₩35,155 | ₩35,155 | -0.19% | 7만 |
|---|
| 2025.12.12 | ₩35,262 | ₩35,262 | ₩35,122 | ₩35,142 | -0.34% | 10만 |
|---|
| 2025.12.11 | ₩35,329 | ₩35,393 | ₩35,282 | ₩35,289 | -0.11% | 15.4만 |
|---|
| 2025.12.10 | ₩35,142 | ₩35,337 | ₩35,129 | ₩35,302 | +0.46% | 12만 |
|---|
| 2025.12.09 | ₩35,276 | ₩35,276 | ₩35,142 | ₩35,142 | -0.38% | 19.4만 |
|---|
| 2025.12.08 | ₩35,276 | ₩35,276 | ₩35,169 | ₩35,196 | -0.23% | 16.7만 |
|---|
| 2025.12.05 | ₩35,329 | ₩35,342 | ₩35,249 | ₩35,276 | -0.15% | 14.9만 |
|---|
| 2025.12.04 | ₩35,329 | ₩35,342 | ₩35,296 | ₩35,302 | -0.08% | 30.1만 |
|---|
| 2025.12.03 | ₩35,329 | ₩35,409 | ₩35,302 | ₩35,342 | +0.04% | 57.4만 |
|---|
| 2025.12.02 | ₩35,262 | ₩35,356 | ₩35,222 | ₩35,276 | +0.04% | 69.5만 |
|---|
| 2025.12.01 | ₩35,236 | ₩35,296 | ₩35,175 | ₩35,249 | +0.04% | 9.1만 |
|---|
| 2025.11.28 | ₩35,569 | ₩35,609 | ₩35,489 | ₩35,583 | +0.04% | 3.8만 |
|---|
| 2025.11.26 | ₩35,916 | ₩35,916 | ₩35,436 | ₩35,649 | -0.74% | 11.3만 |
|---|
| 2025.11.25 | ₩35,449 | ₩35,556 | ₩35,369 | ₩35,556 | +0.30% | 7.4만 |
|---|
| 2025.11.24 | ₩35,356 | ₩35,502 | ₩35,316 | ₩35,409 | +0.15% | 15.1만 |
|---|
| 2025.11.21 | ₩35,236 | ₩35,329 | ₩35,196 | ₩35,329 | +0.27% | 42.4만 |
|---|
| 2025.11.20 | ₩35,196 | ₩35,342 | ₩35,142 | ₩35,209 | +0.04% | 11.9만 |
|---|
| 2025.11.19 | ₩35,196 | ₩35,342 | ₩35,115 | ₩35,155 | -0.11% | 18.3만 |
|---|
| 2025.11.18 | ₩35,142 | ₩35,262 | ₩35,089 | ₩35,155 | +0.04% | 7.7만 |
|---|
| 2025.11.17 | ₩35,169 | ₩35,169 | ₩35,062 | ₩35,075 | -0.27% | 17.5만 |
|---|
| 2025.11.14 | ₩35,209 | ₩35,342 | ₩35,035 | ₩35,049 | -0.45% | 11.3만 |
|---|
| 2025.11.13 | ₩35,169 | ₩35,300 | ₩35,142 | ₩35,155 | -0.04% | 14.4만 |
|---|
| 2025.11.12 | ₩35,356 | ₩35,449 | ₩35,276 | ₩35,302 | -0.15% | 19.6만 |
|---|
| 2025.11.11 | ₩35,249 | ₩35,356 | ₩35,182 | ₩35,329 | +0.23% | 17.6만 |
|---|
| 2025.11.10 | ₩35,236 | ₩35,344 | ₩35,169 | ₩35,169 | -0.19% | 25.4만 |
|---|
| 2025.11.07 | ₩35,236 | ₩35,240 | ₩35,155 | ₩35,182 | -0.15% | 9만 |
|---|
| 2025.11.06 | ₩35,222 | ₩35,249 | ₩35,182 | ₩35,209 | -0.04% | 6.7만 |
|---|
| 2025.11.05 | ₩35,169 | ₩35,516 | ₩35,049 | ₩35,062 | -0.30% | 11.6만 |
|---|
| 2025.11.04 | ₩35,115 | ₩35,288 | ₩35,049 | ₩35,182 | +0.19% | 13.3만 |
|---|
| 2025.11.03 | ₩35,209 | ₩35,209 | ₩35,049 | ₩35,062 | -0.42% | 14만 |
|---|
| 2025.10.31 | ₩35,409 | ₩35,516 | ₩35,316 | ₩35,316 | -0.26% | 15.3만 |
|---|
| 2025.10.30 | ₩35,369 | ₩35,476 | ₩35,342 | ₩35,369 | 0.00% | 19.7만 |
|---|
| 2025.10.29 | ₩35,743 | ₩35,760 | ₩35,502 | ₩35,529 | -0.60% | 7.8만 |
|---|
| 2025.10.28 | ₩35,729 | ₩35,756 | ₩35,663 | ₩35,676 | -0.15% | 9만 |
|---|
| 2025.10.27 | ₩35,676 | ₩35,769 | ₩35,623 | ₩35,689 | +0.04% | 5.1만 |
|---|
| 2025.10.24 | ₩35,623 | ₩35,703 | ₩35,623 | ₩35,636 | +0.04% | 7.1만 |
|---|
| 2025.10.23 | ₩35,649 | ₩35,676 | ₩35,596 | ₩35,596 | -0.15% | 13.1만 |
|---|
| 2025.10.22 | ₩35,703 | ₩35,703 | ₩35,583 | ₩35,636 | -0.19% | 9.5만 |
|---|
| 2025.10.21 | ₩35,676 | ₩35,703 | ₩35,623 | ₩35,623 | -0.15% | 8만 |
|---|
| 2025.10.20 | ₩35,583 | ₩35,663 | ₩35,569 | ₩35,569 | -0.04% | 4.3만 |
|---|
| 2025.10.17 | ₩35,569 | ₩35,577 | ₩35,502 | ₩35,529 | -0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩35,489 | ₩35,663 | ₩35,449 | ₩35,663 | +0.49% | 6.8만 |
|---|
| 2025.10.15 | ₩35,489 | ₩35,595 | ₩35,462 | ₩35,516 | +0.08% | 7.3만 |
|---|
| 2025.10.14 | ₩35,302 | ₩35,529 | ₩35,302 | ₩35,396 | +0.26% | 5.5만 |
|---|
| 2025.10.13 | ₩35,276 | ₩35,422 | ₩35,276 | ₩35,422 | +0.42% | 3만 |
|---|
| 2025.10.10 | ₩35,316 | ₩35,436 | ₩35,276 | ₩35,276 | -0.11% | 7만 |
|---|