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 | ₩33,093 | ₩33,093 | ₩33,026 | ₩33,067 | -0.08% | 18만 |
| 2026.10.08 | ₩32,986 | ₩33,116 | ₩32,946 | ₩33,107 | +0.37% | 24만 |
| 2026.10.07 | ₩32,812 | ₩33,026 | ₩32,812 | ₩33,013 | +0.61% | 11.5만 |
| 2026.10.06 | ₩32,919 | ₩33,033 | ₩32,892 | ₩33,000 | +0.24% | 26.1만 |
| 2026.10.05 | ₩32,839 | ₩32,906 | ₩32,805 | ₩32,892 | +0.16% | 15.9만 |
| 2026.10.02 | ₩33,033 | ₩33,088 | ₩32,865 | ₩32,879 | -0.47% | 27.5만 |
| 2026.10.01 | ₩32,852 | ₩32,986 | ₩32,745 | ₩32,973 | +0.37% | 12.5만 |
| 2026.09.30 | ₩33,053 | ₩33,120 | ₩32,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,026 |
| -0.08% |
| 32.7만 |
| 2026.09.29 | ₩33,107 | ₩33,107 | ₩32,966 | ₩33,053 | -0.16% | 13만 |
|---|
| 2026.09.28 | ₩33,093 | ₩33,127 | ₩33,006 | ₩33,080 | -0.04% | 12.8만 |
|---|
| 2026.09.25 | ₩33,228 | ₩33,335 | ₩33,147 | ₩33,335 | +0.32% | 33.7만 |
|---|
| 2026.09.24 | ₩33,429 | ₩33,454 | ₩33,214 | ₩33,214 | -0.64% | 39.4만 |
|---|
| 2026.09.23 | ₩33,697 | ₩33,697 | ₩33,364 | ₩33,415 | -0.84% | 10.5만 |
|---|
| 2026.09.22 | ₩33,764 | ₩33,791 | ₩33,710 | ₩33,771 | +0.02% | 8.7만 |
|---|
| 2026.09.21 | ₩33,737 | ₩33,764 | ₩33,717 | ₩33,764 | +0.08% | 8.5만 |
|---|
| 2026.09.18 | ₩33,750 | ₩33,750 | ₩33,619 | ₩33,645 | -0.31% | 10.4만 |
|---|
| 2026.09.17 | ₩33,750 | ₩33,791 | ₩33,683 | ₩33,764 | +0.04% | 56.5만 |
|---|
| 2026.09.16 | ₩33,616 | ₩33,817 | ₩33,590 | ₩33,603 | -0.04% | 10만 |
|---|
| 2026.09.15 | ₩33,616 | ₩33,777 | ₩33,552 | ₩33,590 | -0.08% | 10.1만 |
|---|
| 2026.09.14 | ₩33,590 | ₩33,697 | ₩33,556 | ₩33,590 | 0.00% | 12.3만 |
|---|
| 2026.09.11 | ₩33,737 | ₩33,784 | ₩33,616 | ₩33,616 | -0.36% | 21.7만 |
|---|
| 2026.09.10 | ₩33,791 | ₩33,791 | ₩33,643 | ₩33,683 | -0.32% | 13.5만 |
|---|
| 2026.09.09 | ₩33,965 | ₩34,005 | ₩33,891 | ₩33,925 | -0.12% | 8.1만 |
|---|
| 2026.09.08 | ₩34,019 | ₩34,019 | ₩33,952 | ₩33,965 | -0.16% | 12.2만 |
|---|
| 2026.09.04 | ₩34,032 | ₩34,112 | ₩34,005 | ₩34,019 | -0.04% | 5.9만 |
|---|
| 2026.09.03 | ₩34,072 | ₩34,104 | ₩34,012 | ₩34,019 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩33,978 | ₩33,992 | ₩33,911 | ₩33,978 | 0.00% | 9.3만 |
|---|
| 2026.09.01 | ₩34,005 | ₩34,143 | ₩33,938 | ₩33,945 | -0.18% | 10.3만 |
|---|
| 2026.08.31 | ₩34,247 | ₩34,260 | ₩34,213 | ₩34,260 | +0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩34,394 | ₩34,421 | ₩34,273 | ₩34,300 | -0.27% | 12만 |
|---|
| 2026.08.27 | ₩34,407 | ₩34,448 | ₩34,300 | ₩34,448 | +0.12% | 10.8만 |
|---|
| 2026.08.26 | ₩34,407 | ₩34,421 | ₩34,354 | ₩34,421 | +0.04% | 7.9만 |
|---|
| 2026.08.25 | ₩34,381 | ₩34,465 | ₩34,354 | ₩34,441 | +0.18% | 7.4만 |
|---|
| 2026.08.24 | ₩34,247 | ₩34,314 | ₩34,226 | ₩34,287 | +0.12% | 10.1만 |
|---|
| 2026.08.21 | ₩34,220 | ₩34,264 | ₩34,186 | ₩34,220 | 0.00% | 6.5만 |
|---|
| 2026.08.20 | ₩34,273 | ₩34,300 | ₩34,220 | ₩34,220 | -0.16% | 19.8만 |
|---|
| 2026.08.19 | ₩34,354 | ₩34,387 | ₩34,306 | ₩34,381 | +0.08% | 7.5만 |
|---|
| 2026.08.18 | ₩34,153 | ₩34,233 | ₩34,142 | ₩34,220 | +0.20% | 35.7만 |
|---|
| 2026.08.17 | ₩34,273 | ₩34,273 | ₩34,166 | ₩34,180 | -0.27% | 9.9만 |
|---|
| 2026.08.14 | ₩34,354 | ₩34,367 | ₩34,260 | ₩34,287 | -0.20% | 10.2만 |
|---|
| 2026.08.13 | ₩34,381 | ₩34,454 | ₩34,374 | ₩34,381 | 0.00% | 7.3만 |
|---|
| 2026.08.12 | ₩34,327 | ₩34,528 | ₩34,253 | ₩34,260 | -0.20% | 8.7만 |
|---|
| 2026.08.11 | ₩34,273 | ₩34,300 | ₩34,233 | ₩34,247 | -0.08% | 6.9만 |
|---|
| 2026.08.10 | ₩34,314 | ₩34,314 | ₩34,206 | ₩34,206 | -0.31% | 8.1만 |
|---|
| 2026.08.07 | ₩34,421 | ₩34,461 | ₩34,342 | ₩34,381 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩34,340 | ₩34,361 | ₩34,287 | ₩34,327 | -0.04% | 6.2만 |
|---|
| 2026.08.05 | ₩34,421 | ₩34,448 | ₩34,381 | ₩34,421 | 0.00% | 9.9만 |
|---|
| 2026.08.04 | ₩34,340 | ₩34,421 | ₩34,340 | ₩34,401 | +0.18% | 4.9만 |
|---|
| 2026.08.03 | ₩34,247 | ₩34,268 | ₩34,213 | ₩34,233 | -0.04% | 9.1만 |
|---|
| 2026.07.31 | ₩34,314 | ₩34,320 | ₩34,239 | ₩34,300 | -0.04% | 6.5만 |
|---|
| 2026.07.30 | ₩34,354 | ₩34,389 | ₩34,334 | ₩34,381 | +0.08% | 8.8만 |
|---|
| 2026.07.29 | ₩34,381 | ₩34,440 | ₩34,300 | ₩34,314 | -0.20% | 20.9만 |
|---|
| 2026.07.28 | ₩34,367 | ₩34,475 | ₩34,367 | ₩34,421 | +0.16% | 15.3만 |
|---|
| 2026.07.27 | ₩34,354 | ₩34,374 | ₩34,334 | ₩34,340 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩34,273 | ₩34,354 | ₩34,273 | ₩34,273 | 0.00% | 19.4만 |
|---|
| 2026.07.23 | ₩34,260 | ₩34,287 | ₩34,233 | ₩34,273 | +0.04% | 9.1만 |
|---|
| 2026.07.22 | ₩34,421 | ₩34,421 | ₩34,358 | ₩34,374 | -0.14% | 11.7만 |
|---|
| 2026.07.21 | ₩34,488 | ₩34,488 | ₩34,421 | ₩34,448 | -0.12% | 53.8만 |
|---|
| 2026.07.20 | ₩34,649 | ₩34,649 | ₩34,501 | ₩34,528 | -0.35% | 5.3만 |
|---|
| 2026.07.17 | ₩34,595 | ₩34,669 | ₩34,595 | ₩34,622 | +0.08% | 9.4만 |
|---|
| 2026.07.16 | ₩34,542 | ₩34,622 | ₩34,535 | ₩34,582 | +0.12% | 7.9만 |
|---|
| 2026.07.15 | ₩34,528 | ₩34,635 | ₩34,528 | ₩34,609 | +0.23% | 7.1만 |
|---|
| 2026.07.14 | ₩34,475 | ₩34,555 | ₩34,468 | ₩34,515 | +0.12% | 10.3만 |
|---|
| 2026.07.13 | ₩34,501 | ₩34,528 | ₩34,407 | ₩34,407 | -0.27% | 6.9만 |
|---|
| 2026.07.10 | ₩34,609 | ₩34,609 | ₩34,528 | ₩34,555 | -0.15% | 5.4만 |
|---|
| 2026.07.09 | ₩34,528 | ₩34,672 | ₩34,528 | ₩34,609 | +0.23% | 14.9만 |
|---|
| 2026.07.08 | ₩34,582 | ₩34,635 | ₩34,479 | ₩34,555 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩34,850 | ₩34,850 | ₩34,575 | ₩34,622 | -0.65% | 16.2만 |
|---|
| 2026.07.06 | ₩34,770 | ₩34,796 | ₩34,736 | ₩34,796 | +0.08% | 8.8만 |
|---|
| 2026.07.02 | ₩34,743 | ₩34,796 | ₩34,729 | ₩34,783 | +0.12% | 11.3만 |
|---|
| 2026.07.01 | ₩34,676 | ₩34,770 | ₩34,676 | ₩34,729 | +0.15% | 16.4만 |
|---|
| 2026.06.30 | ₩35,024 | ₩35,030 | ₩34,917 | ₩34,930 | -0.27% | 9.1만 |
|---|
| 2026.06.29 | ₩35,011 | ₩35,077 | ₩35,011 | ₩35,071 | +0.17% | 8만 |
|---|
| 2026.06.26 | ₩34,877 | ₩35,046 | ₩34,877 | ₩35,018 | +0.40% | 8.4만 |
|---|
| 2026.06.25 | ₩34,957 | ₩35,024 | ₩34,951 | ₩34,977 | +0.06% | 11.8만 |
|---|
| 2026.06.24 | ₩34,971 | ₩34,991 | ₩34,910 | ₩34,930 | -0.12% | 9만 |
|---|
| 2026.06.23 | ₩34,783 | ₩34,857 | ₩34,783 | ₩34,803 | +0.06% | 8.6만 |
|---|
| 2026.06.22 | ₩34,810 | ₩34,810 | ₩34,704 | ₩34,770 | -0.12% | 18.7만 |
|---|
| 2026.06.18 | ₩34,904 | ₩34,930 | ₩34,830 | ₩34,843 | -0.17% | 7.7만 |
|---|
| 2026.06.17 | ₩34,917 | ₩34,944 | ₩34,743 | ₩34,743 | -0.50% | 17.2만 |
|---|
| 2026.06.16 | ₩34,877 | ₩34,937 | ₩34,870 | ₩34,897 | +0.06% | 8.8만 |
|---|
| 2026.06.15 | ₩34,917 | ₩34,930 | ₩34,837 | ₩34,850 | -0.19% | 14.1만 |
|---|
| 2026.06.12 | ₩34,810 | ₩34,857 | ₩34,770 | ₩34,823 | +0.04% | 11.4만 |
|---|
| 2026.06.11 | ₩34,689 | ₩34,890 | ₩34,649 | ₩34,850 | +0.46% | 14.3만 |
|---|
| 2026.06.10 | ₩34,692 | ₩34,716 | ₩34,609 | ₩34,635 | -0.16% | 10.5만 |
|---|
| 2026.06.09 | ₩34,662 | ₩34,709 | ₩34,609 | ₩34,689 | +0.08% | 10.1만 |
|---|
| 2026.06.08 | ₩34,676 | ₩34,702 | ₩34,568 | ₩34,582 | -0.27% | 14.9만 |
|---|
| 2026.06.05 | ₩34,702 | ₩34,711 | ₩34,609 | ₩34,635 | -0.19% | 86.3만 |
|---|
| 2026.06.04 | ₩34,877 | ₩34,877 | ₩34,810 | ₩34,816 | -0.17% | 10.3만 |
|---|
| 2026.06.03 | ₩34,796 | ₩34,796 | ₩34,736 | ₩34,783 | -0.04% | 14.7만 |
|---|
| 2026.06.02 | ₩34,904 | ₩34,904 | ₩34,837 | ₩34,850 | -0.15% | 7.5만 |
|---|
| 2026.06.01 | ₩34,796 | ₩34,850 | ₩34,716 | ₩34,841 | +0.13% | 14.6만 |
|---|
| 2026.05.29 | ₩35,011 | ₩35,078 | ₩34,997 | ₩34,997 | -0.04% | 8.6만 |
|---|
| 2026.05.28 | ₩34,904 | ₩35,018 | ₩34,882 | ₩34,971 | +0.19% | 16.6만 |
|---|
| 2026.05.27 | ₩34,890 | ₩34,944 | ₩34,877 | ₩34,930 | +0.12% | 15.6만 |
|---|
| 2026.05.26 | ₩34,930 | ₩34,930 | ₩34,837 | ₩34,890 | -0.12% | 18.8만 |
|---|
| 2026.05.22 | ₩34,796 | ₩34,796 | ₩34,676 | ₩34,743 | -0.15% | 11.8만 |
|---|
| 2026.05.21 | ₩34,542 | ₩34,716 | ₩34,528 | ₩34,689 | +0.43% | 11.7만 |
|---|
| 2026.05.20 | ₩34,475 | ₩34,696 | ₩34,454 | ₩34,649 | +0.51% | 11만 |
|---|
| 2026.05.19 | ₩34,448 | ₩34,513 | ₩34,381 | ₩34,421 | -0.08% | 8.3만 |
|---|
| 2026.05.18 | ₩34,649 | ₩34,708 | ₩34,535 | ₩34,582 | -0.19% | 8.5만 |
|---|
| 2026.05.15 | ₩34,649 | ₩34,689 | ₩34,609 | ₩34,622 | -0.08% | 9.5만 |
|---|
| 2026.05.14 | ₩34,930 | ₩34,941 | ₩34,837 | ₩34,837 | -0.27% | 7만 |
|---|
| 2026.05.13 | ₩34,863 | ₩34,874 | ₩34,783 | ₩34,863 | 0.00% | 11.4만 |
|---|
| 2026.05.12 | ₩34,904 | ₩34,904 | ₩34,823 | ₩34,863 | -0.12% | 8만 |
|---|
| 2026.05.11 | ₩35,011 | ₩35,011 | ₩34,930 | ₩34,930 | -0.23% | 13.5만 |
|---|
| 2026.05.08 | ₩35,011 | ₩35,051 | ₩34,997 | ₩35,031 | +0.06% | 103.5만 |
|---|
| 2026.05.07 | ₩35,065 | ₩35,071 | ₩34,877 | ₩34,917 | -0.42% | 16.6만 |
|---|
| 2026.05.06 | ₩34,997 | ₩35,058 | ₩34,997 | ₩35,038 | +0.11% | 18.2만 |
|---|
| 2026.05.05 | ₩34,877 | ₩34,930 | ₩34,857 | ₩34,877 | 0.00% | 10.2만 |
|---|
| 2026.05.04 | ₩34,850 | ₩34,857 | ₩34,716 | ₩34,796 | -0.15% | 7만 |
|---|
| 2026.05.01 | ₩34,890 | ₩34,997 | ₩34,850 | ₩34,877 | -0.04% | 11만 |
|---|
| 2026.04.30 | ₩34,997 | ₩35,048 | ₩34,957 | ₩34,997 | 0.00% | 11.4만 |
|---|
| 2026.04.29 | ₩35,024 | ₩35,024 | ₩34,904 | ₩34,930 | -0.27% | 7.9만 |
|---|
| 2026.04.28 | ₩35,038 | ₩35,085 | ₩35,004 | ₩35,078 | +0.11% | 9.4만 |
|---|
| 2026.04.27 | ₩35,158 | ₩35,158 | ₩35,065 | ₩35,091 | -0.19% | 13.5만 |
|---|
| 2026.04.24 | ₩35,132 | ₩35,212 | ₩35,105 | ₩35,145 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩35,239 | ₩35,252 | ₩35,065 | ₩35,132 | -0.30% | 11.2만 |
|---|
| 2026.04.22 | ₩35,225 | ₩35,286 | ₩35,199 | ₩35,199 | -0.08% | 24.2만 |
|---|
| 2026.04.21 | ₩35,252 | ₩35,279 | ₩35,118 | ₩35,132 | -0.34% | 22.6만 |
|---|
| 2026.04.20 | ₩35,292 | ₩35,306 | ₩35,239 | ₩35,292 | 0.00% | 16.3만 |
|---|
| 2026.04.17 | ₩35,319 | ₩35,360 | ₩35,266 | ₩35,266 | -0.15% | 8.9만 |
|---|
| 2026.04.16 | ₩35,225 | ₩35,252 | ₩35,113 | ₩35,118 | -0.30% | 16.2만 |
|---|
| 2026.04.15 | ₩35,225 | ₩35,250 | ₩35,192 | ₩35,232 | +0.02% | 10.4만 |
|---|
| 2026.04.14 | ₩35,118 | ₩35,272 | ₩35,118 | ₩35,252 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩34,984 | ₩35,158 | ₩34,984 | ₩35,152 | +0.48% | 11.1만 |
|---|
| 2026.04.10 | ₩35,078 | ₩35,118 | ₩35,018 | ₩35,024 | -0.15% | 9.1만 |
|---|
| 2026.04.09 | ₩35,051 | ₩35,172 | ₩34,997 | ₩35,091 | +0.11% | 7.8만 |
|---|
| 2026.04.08 | ₩35,185 | ₩35,185 | ₩35,038 | ₩35,078 | -0.30% | 19만 |
|---|
| 2026.04.07 | ₩34,904 | ₩34,971 | ₩34,745 | ₩34,944 | +0.12% | 16.4만 |
|---|
| 2026.04.06 | ₩34,877 | ₩34,979 | ₩34,863 | ₩34,890 | +0.04% | 17.4만 |
|---|
| 2026.04.02 | ₩34,770 | ₩34,997 | ₩34,770 | ₩34,964 | +0.56% | 9.6만 |
|---|
| 2026.04.01 | ₩34,837 | ₩34,904 | ₩34,810 | ₩34,857 | +0.06% | 26.2만 |
|---|
| 2026.03.31 | ₩34,904 | ₩35,011 | ₩34,850 | ₩34,944 | +0.12% | 15만 |
|---|
| 2026.03.30 | ₩34,716 | ₩34,831 | ₩34,716 | ₩34,743 | +0.08% | 15.6만 |
|---|
| 2026.03.27 | ₩34,542 | ₩34,642 | ₩34,499 | ₩34,568 | +0.08% | 166.4만 |
|---|
| 2026.03.26 | ₩34,783 | ₩34,837 | ₩34,622 | ₩34,635 | -0.42% | 14.1만 |
|---|
| 2026.03.25 | ₩34,944 | ₩34,971 | ₩34,884 | ₩34,904 | -0.12% | 27.4만 |
|---|
| 2026.03.24 | ₩34,716 | ₩34,846 | ₩34,689 | ₩34,770 | +0.15% | 19.4만 |
|---|
| 2026.03.23 | ₩34,756 | ₩34,930 | ₩34,716 | ₩34,850 | +0.27% | 11.4만 |
|---|
| 2026.03.20 | ₩34,850 | ₩34,917 | ₩34,649 | ₩34,662 | -0.54% | 15.7만 |
|---|
| 2026.03.19 | ₩34,837 | ₩35,065 | ₩34,823 | ₩35,044 | +0.60% | 19.5만 |
|---|
| 2026.03.18 | ₩34,997 | ₩35,118 | ₩34,937 | ₩34,944 | -0.15% | 24.1만 |
|---|
| 2026.03.17 | ₩35,024 | ₩35,128 | ₩35,024 | ₩35,118 | +0.27% | 12.7만 |
|---|
| 2026.03.16 | ₩34,917 | ₩35,018 | ₩34,910 | ₩34,930 | +0.04% | 10.1만 |
|---|
| 2026.03.13 | ₩35,024 | ₩35,038 | ₩34,771 | ₩34,810 | -0.61% | 15.9만 |
|---|
| 2026.03.12 | ₩35,078 | ₩35,078 | ₩34,850 | ₩34,917 | -0.46% | 32.2만 |
|---|
| 2026.03.11 | ₩35,199 | ₩35,212 | ₩35,065 | ₩35,091 | -0.30% | 27.7만 |
|---|
| 2026.03.10 | ₩35,453 | ₩35,453 | ₩35,292 | ₩35,299 | -0.43% | 20.3만 |
|---|
| 2026.03.09 | ₩35,252 | ₩35,480 | ₩35,252 | ₩35,467 | +0.61% | 16.5만 |
|---|
| 2026.03.06 | ₩35,266 | ₩35,420 | ₩35,225 | ₩35,333 | +0.19% | 25.6만 |
|---|
| 2026.03.05 | ₩35,373 | ₩35,436 | ₩35,346 | ₩35,427 | +0.15% | 18.1만 |
|---|
| 2026.03.04 | ₩35,520 | ₩35,597 | ₩35,507 | ₩35,507 | -0.04% | 20.4만 |
|---|
| 2026.03.03 | ₩35,319 | ₩35,594 | ₩35,309 | ₩35,507 | +0.53% | 40만 |
|---|
| 2026.03.02 | ₩35,520 | ₩35,547 | ₩35,469 | ₩35,534 | +0.04% | 34.2만 |
|---|
| 2026.02.27 | ₩35,775 | ₩35,829 | ₩35,775 | ₩35,789 | +0.04% | 12.8만 |
|---|
| 2026.02.26 | ₩35,762 | ₩35,769 | ₩35,715 | ₩35,748 | -0.04% | 9.8만 |
|---|
| 2026.02.25 | ₩35,722 | ₩35,771 | ₩35,722 | ₩35,722 | 0.00% | 13만 |
|---|
| 2026.02.24 | ₩35,735 | ₩35,770 | ₩35,701 | ₩35,735 | 0.00% | 20.4만 |
|---|
| 2026.02.23 | ₩35,762 | ₩35,801 | ₩35,708 | ₩35,775 | +0.04% | 20만 |
|---|
| 2026.02.20 | ₩35,722 | ₩35,731 | ₩35,668 | ₩35,695 | -0.08% | 17.6만 |
|---|
| 2026.02.19 | ₩35,655 | ₩35,708 | ₩35,624 | ₩35,695 | +0.11% | 185.7만 |
|---|
| 2026.02.18 | ₩35,695 | ₩35,704 | ₩35,655 | ₩35,655 | -0.11% | 19.1만 |
|---|
| 2026.02.17 | ₩35,708 | ₩35,722 | ₩35,655 | ₩35,722 | +0.04% | 25.1만 |
|---|
| 2026.02.13 | ₩35,681 | ₩35,695 | ₩35,641 | ₩35,688 | +0.02% | 26.6만 |
|---|
| 2026.02.12 | ₩35,507 | ₩35,601 | ₩35,507 | ₩35,587 | +0.23% | 22.4만 |
|---|
| 2026.02.11 | ₩35,427 | ₩35,506 | ₩35,413 | ₩35,440 | +0.04% | 15.2만 |
|---|
| 2026.02.10 | ₩35,534 | ₩35,547 | ₩35,467 | ₩35,480 | -0.15% | 32만 |
|---|
| 2026.02.09 | ₩35,360 | ₩35,440 | ₩35,333 | ₩35,413 | +0.15% | 53.5만 |
|---|
| 2026.02.06 | ₩35,360 | ₩35,420 | ₩35,346 | ₩35,413 | +0.15% | 33만 |
|---|
| 2026.02.05 | ₩35,346 | ₩35,413 | ₩35,279 | ₩35,400 | +0.15% | 22.3만 |
|---|
| 2026.02.04 | ₩35,239 | ₩35,248 | ₩35,179 | ₩35,239 | 0.00% | 26.9만 |
|---|
| 2026.02.03 | ₩35,252 | ₩35,275 | ₩35,212 | ₩35,252 | 0.00% | 27만 |
|---|
| 2026.02.02 | ₩35,292 | ₩35,306 | ₩35,225 | ₩35,239 | -0.15% | 15.6만 |
|---|
| 2026.01.30 | ₩35,453 | ₩35,453 | ₩35,413 | ₩35,413 | -0.11% | 27.7만 |
|---|
| 2026.01.29 | ₩35,413 | ₩35,467 | ₩35,360 | ₩35,440 | +0.08% | 21.2만 |
|---|
| 2026.01.28 | ₩35,440 | ₩35,480 | ₩35,373 | ₩35,413 | -0.08% | 21만 |
|---|
| 2026.01.27 | ₩35,467 | ₩35,507 | ₩35,453 | ₩35,453 | -0.04% | 13.3만 |
|---|
| 2026.01.26 | ₩35,494 | ₩35,520 | ₩35,467 | ₩35,467 | -0.08% | 18.1만 |
|---|
| 2026.01.23 | ₩35,400 | ₩35,467 | ₩35,373 | ₩35,440 | +0.11% | 16만 |
|---|
| 2026.01.22 | ₩35,373 | ₩35,440 | ₩35,360 | ₩35,413 | +0.11% | 21.6만 |
|---|
| 2026.01.21 | ₩35,319 | ₩35,413 | ₩35,212 | ₩35,400 | +0.23% | 19.9만 |
|---|
| 2026.01.20 | ₩35,292 | ₩35,292 | ₩35,185 | ₩35,199 | -0.27% | 19.9만 |
|---|
| 2026.01.16 | ₩35,494 | ₩35,494 | ₩35,373 | ₩35,386 | -0.30% | 11.6만 |
|---|
| 2026.01.15 | ₩35,547 | ₩35,574 | ₩35,440 | ₩35,440 | -0.30% | 15.7만 |
|---|
| 2026.01.14 | ₩35,494 | ₩35,561 | ₩35,480 | ₩35,547 | +0.15% | 20.2만 |
|---|
| 2026.01.13 | ₩35,453 | ₩35,494 | ₩35,436 | ₩35,474 | +0.06% | 20.9만 |
|---|
| 2026.01.12 | ₩35,400 | ₩35,453 | ₩35,373 | ₩35,413 | +0.04% | 21.8만 |
|---|
| 2026.01.09 | ₩35,413 | ₩35,460 | ₩35,346 | ₩35,453 | +0.11% | 20.7만 |
|---|
| 2026.01.08 | ₩35,440 | ₩35,440 | ₩35,353 | ₩35,386 | -0.15% | 24.2만 |
|---|
| 2026.01.07 | ₩35,520 | ₩35,520 | ₩35,427 | ₩35,427 | -0.26% | 33.8만 |
|---|
| 2026.01.06 | ₩35,440 | ₩35,467 | ₩35,349 | ₩35,467 | +0.08% | 25.8만 |
|---|
| 2026.01.05 | ₩35,400 | ₩35,451 | ₩35,346 | ₩35,440 | +0.11% | 17.3만 |
|---|
| 2026.01.02 | ₩35,413 | ₩35,413 | ₩35,306 | ₩35,346 | -0.19% | 16.8만 |
|---|
| 2025.12.31 | ₩35,467 | ₩35,467 | ₩35,360 | ₩35,360 | -0.30% | 11.4만 |
|---|
| 2025.12.30 | ₩35,494 | ₩35,503 | ₩35,427 | ₩35,467 | -0.08% | 10.6만 |
|---|
| 2025.12.29 | ₩35,534 | ₩35,534 | ₩35,440 | ₩35,494 | -0.11% | 23.1만 |
|---|
| 2025.12.26 | ₩35,601 | ₩35,601 | ₩35,400 | ₩35,453 | -0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩35,360 | ₩36,848 | ₩35,319 | ₩35,413 | +0.15% | 11.4만 |
|---|
| 2025.12.23 | ₩35,252 | ₩35,346 | ₩35,185 | ₩35,306 | +0.15% | 75.3만 |
|---|
| 2025.12.22 | ₩35,306 | ₩35,457 | ₩35,252 | ₩35,279 | -0.08% | 47.9만 |
|---|
| 2025.12.19 | ₩35,306 | ₩35,349 | ₩35,279 | ₩35,279 | -0.08% | 27.6만 |
|---|
| 2025.12.18 | ₩35,534 | ₩35,534 | ₩35,460 | ₩35,507 | -0.08% | 10만 |
|---|
| 2025.12.17 | ₩35,400 | ₩35,400 | ₩35,346 | ₩35,386 | -0.04% | 10만 |
|---|
| 2025.12.16 | ₩35,346 | ₩35,413 | ₩35,319 | ₩35,400 | +0.15% | 6.2만 |
|---|
| 2025.12.15 | ₩35,386 | ₩35,427 | ₩35,319 | ₩35,319 | -0.19% | 7만 |
|---|
| 2025.12.12 | ₩35,427 | ₩35,427 | ₩35,286 | ₩35,306 | -0.34% | 10만 |
|---|
| 2025.12.11 | ₩35,494 | ₩35,558 | ₩35,447 | ₩35,453 | -0.11% | 15.4만 |
|---|
| 2025.12.10 | ₩35,306 | ₩35,502 | ₩35,292 | ₩35,467 | +0.46% | 12만 |
|---|
| 2025.12.09 | ₩35,440 | ₩35,440 | ₩35,306 | ₩35,306 | -0.38% | 19.4만 |
|---|
| 2025.12.08 | ₩35,440 | ₩35,440 | ₩35,333 | ₩35,360 | -0.23% | 16.7만 |
|---|
| 2025.12.05 | ₩35,494 | ₩35,507 | ₩35,413 | ₩35,440 | -0.15% | 14.9만 |
|---|
| 2025.12.04 | ₩35,494 | ₩35,507 | ₩35,460 | ₩35,467 | -0.08% | 30.1만 |
|---|
| 2025.12.03 | ₩35,494 | ₩35,574 | ₩35,467 | ₩35,507 | +0.04% | 57.4만 |
|---|
| 2025.12.02 | ₩35,427 | ₩35,520 | ₩35,386 | ₩35,440 | +0.04% | 69.5만 |
|---|
| 2025.12.01 | ₩35,400 | ₩35,460 | ₩35,339 | ₩35,413 | +0.04% | 9.1만 |
|---|
| 2025.11.28 | ₩35,735 | ₩35,775 | ₩35,655 | ₩35,748 | +0.04% | 3.8만 |
|---|
| 2025.11.26 | ₩36,084 | ₩36,084 | ₩35,601 | ₩35,815 | -0.74% | 11.3만 |
|---|
| 2025.11.25 | ₩35,614 | ₩35,722 | ₩35,534 | ₩35,722 | +0.30% | 7.4만 |
|---|
| 2025.11.24 | ₩35,520 | ₩35,668 | ₩35,480 | ₩35,574 | +0.15% | 15.1만 |
|---|
| 2025.11.21 | ₩35,400 | ₩35,494 | ₩35,360 | ₩35,494 | +0.27% | 42.4만 |
|---|
| 2025.11.20 | ₩35,360 | ₩35,507 | ₩35,306 | ₩35,373 | +0.04% | 11.9만 |
|---|
| 2025.11.19 | ₩35,360 | ₩35,507 | ₩35,279 | ₩35,319 | -0.11% | 18.3만 |
|---|
| 2025.11.18 | ₩35,306 | ₩35,427 | ₩35,252 | ₩35,319 | +0.04% | 7.7만 |
|---|
| 2025.11.17 | ₩35,333 | ₩35,333 | ₩35,225 | ₩35,239 | -0.27% | 17.5만 |
|---|
| 2025.11.14 | ₩35,373 | ₩35,507 | ₩35,199 | ₩35,212 | -0.45% | 11.3만 |
|---|
| 2025.11.13 | ₩35,333 | ₩35,464 | ₩35,306 | ₩35,319 | -0.04% | 14.4만 |
|---|
| 2025.11.12 | ₩35,520 | ₩35,614 | ₩35,440 | ₩35,467 | -0.15% | 19.6만 |
|---|
| 2025.11.11 | ₩35,413 | ₩35,520 | ₩35,346 | ₩35,494 | +0.23% | 17.6만 |
|---|
| 2025.11.10 | ₩35,400 | ₩35,508 | ₩35,333 | ₩35,333 | -0.19% | 25.4만 |
|---|
| 2025.11.07 | ₩35,400 | ₩35,404 | ₩35,319 | ₩35,346 | -0.15% | 9만 |
|---|
| 2025.11.06 | ₩35,386 | ₩35,413 | ₩35,346 | ₩35,373 | -0.04% | 6.7만 |
|---|
| 2025.11.05 | ₩35,333 | ₩35,681 | ₩35,212 | ₩35,225 | -0.30% | 11.6만 |
|---|
| 2025.11.04 | ₩35,279 | ₩35,452 | ₩35,212 | ₩35,346 | +0.19% | 13.3만 |
|---|
| 2025.11.03 | ₩35,373 | ₩35,373 | ₩35,212 | ₩35,225 | -0.42% | 14만 |
|---|
| 2025.10.31 | ₩35,574 | ₩35,681 | ₩35,480 | ₩35,480 | -0.26% | 15.3만 |
|---|
| 2025.10.30 | ₩35,534 | ₩35,641 | ₩35,507 | ₩35,534 | 0.00% | 19.7만 |
|---|
| 2025.10.29 | ₩35,909 | ₩35,927 | ₩35,668 | ₩35,695 | -0.60% | 7.8만 |
|---|
| 2025.10.28 | ₩35,896 | ₩35,923 | ₩35,829 | ₩35,842 | -0.15% | 9만 |
|---|
| 2025.10.27 | ₩35,842 | ₩35,936 | ₩35,789 | ₩35,856 | +0.04% | 5.1만 |
|---|
| 2025.10.24 | ₩35,789 | ₩35,869 | ₩35,789 | ₩35,802 | +0.04% | 7.1만 |
|---|
| 2025.10.23 | ₩35,815 | ₩35,842 | ₩35,762 | ₩35,762 | -0.15% | 13.1만 |
|---|
| 2025.10.22 | ₩35,869 | ₩35,869 | ₩35,748 | ₩35,802 | -0.19% | 9.5만 |
|---|
| 2025.10.21 | ₩35,842 | ₩35,869 | ₩35,789 | ₩35,789 | -0.15% | 8만 |
|---|
| 2025.10.20 | ₩35,748 | ₩35,829 | ₩35,735 | ₩35,735 | -0.04% | 4.3만 |
|---|
| 2025.10.17 | ₩35,735 | ₩35,743 | ₩35,668 | ₩35,695 | -0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩35,655 | ₩35,829 | ₩35,614 | ₩35,829 | +0.49% | 6.8만 |
|---|
| 2025.10.15 | ₩35,655 | ₩35,760 | ₩35,628 | ₩35,681 | +0.08% | 7.3만 |
|---|
| 2025.10.14 | ₩35,467 | ₩35,695 | ₩35,467 | ₩35,561 | +0.26% | 5.5만 |
|---|
| 2025.10.13 | ₩35,440 | ₩35,587 | ₩35,440 | ₩35,587 | +0.42% | 3만 |
|---|
| 2025.10.10 | ₩35,480 | ₩35,601 | ₩35,440 | ₩35,440 | -0.11% | 7만 |
|---|