시장 데이터를 불러오는 중
전체 종목
iShares iBonds 2031 Term High Yield and Income ETF 과거 주가
iShares iBonds 2031 Term High Yield and Income ETF · IBHK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 2031 Term High Yield and Income ETF · IBHK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,935 | ₩33,002 | ₩32,815 | ₩32,949 | +0.04% | 1.8만 |
| 2026.10.08 | ₩32,962 | ₩32,975 | ₩32,815 | ₩32,888 | -0.22% | 12.3만 |
| 2026.10.07 | ₩32,868 | ₩32,922 | ₩32,775 | ₩32,908 | +0.12% | 7.3천 |
| 2026.10.06 | ₩32,975 | ₩33,095 | ₩32,894 | ₩32,975 | 0.00% | 7.5만 |
| 2026.10.05 | ₩32,762 | ₩32,922 | ₩32,695 | ₩32,788 | +0.08% | 29.6만 |
| 2026.10.02 | ₩32,788 | ₩33,002 | ₩32,775 | ₩32,795 | +0.02% | 2.1만 |
| 2026.10.01 | ₩32,575 | ₩32,802 | ₩32,575 | ₩32,779 | +0.63% | 1.9만 |
| 2026.09.30 | ₩33,095 | ₩33,122 | ₩32,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,908 |
| -0.56% |
| 5만 |
| 2026.09.29 | ₩33,015 | ₩33,029 | ₩32,882 | ₩32,969 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩33,162 | ₩33,242 | ₩33,035 | ₩33,242 | +0.24% | 12.7만 |
|---|
| 2026.09.25 | ₩33,175 | ₩33,269 | ₩33,135 | ₩33,229 | +0.16% | 1.3만 |
|---|
| 2026.09.24 | ₩33,322 | ₩33,496 | ₩33,189 | ₩33,242 | -0.24% | 7.6만 |
|---|
| 2026.09.23 | ₩33,669 | ₩33,669 | ₩33,349 | ₩33,349 | -0.95% | 3.5만 |
|---|
| 2026.09.22 | ₩33,629 | ₩33,716 | ₩33,549 | ₩33,669 | +0.12% | 8.3만 |
|---|
| 2026.09.21 | ₩33,616 | ₩33,616 | ₩33,549 | ₩33,603 | -0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩33,561 | ₩33,561 | ₩33,443 | ₩33,516 | -0.14% | 3.5만 |
|---|
| 2026.09.17 | ₩33,629 | ₩33,710 | ₩33,509 | ₩33,573 | -0.17% | 6.3만 |
|---|
| 2026.09.16 | ₩33,616 | ₩33,696 | ₩33,443 | ₩33,483 | -0.40% | 8.8천 |
|---|
| 2026.09.15 | ₩33,549 | ₩33,589 | ₩33,429 | ₩33,531 | -0.06% | 1.7만 |
|---|
| 2026.09.14 | ₩33,456 | ₩33,576 | ₩33,422 | ₩33,516 | +0.18% | 3.5만 |
|---|
| 2026.09.11 | ₩33,643 | ₩33,696 | ₩33,564 | ₩33,564 | -0.23% | 7.9천 |
|---|
| 2026.09.10 | ₩33,643 | ₩33,683 | ₩33,523 | ₩33,589 | -0.16% | 1.6만 |
|---|
| 2026.09.09 | ₩33,750 | ₩33,803 | ₩33,696 | ₩33,739 | -0.03% | 3.6만 |
|---|
| 2026.09.08 | ₩33,870 | ₩33,923 | ₩33,776 | ₩33,776 | -0.28% | 2만 |
|---|
| 2026.09.04 | ₩33,910 | ₩33,910 | ₩33,803 | ₩33,830 | -0.24% | 1.4만 |
|---|
| 2026.09.03 | ₩33,750 | ₩33,910 | ₩33,750 | ₩33,830 | +0.24% | 2.1만 |
|---|
| 2026.09.02 | ₩33,816 | ₩33,870 | ₩33,763 | ₩33,763 | -0.16% | 1.6만 |
|---|
| 2026.09.01 | ₩33,790 | ₩33,856 | ₩33,750 | ₩33,750 | -0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩34,110 | ₩34,110 | ₩33,990 | ₩34,110 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩34,190 | ₩34,190 | ₩34,083 | ₩34,099 | -0.27% | 1.2만 |
|---|
| 2026.08.27 | ₩34,137 | ₩34,244 | ₩34,123 | ₩34,171 | +0.10% | 8.4천 |
|---|
| 2026.08.26 | ₩34,203 | ₩34,244 | ₩34,110 | ₩34,197 | -0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩34,163 | ₩34,217 | ₩34,110 | ₩34,174 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩34,043 | ₩34,110 | ₩33,990 | ₩34,050 | +0.02% | 1만 |
|---|
| 2026.08.21 | ₩34,097 | ₩34,110 | ₩34,003 | ₩34,063 | -0.10% | 1.6만 |
|---|
| 2026.08.20 | ₩33,990 | ₩34,057 | ₩33,977 | ₩34,007 | +0.05% | 1.4만 |
|---|
| 2026.08.19 | ₩34,070 | ₩34,150 | ₩34,017 | ₩34,137 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩34,070 | ₩34,083 | ₩33,843 | ₩33,983 | -0.25% | 1.7만 |
|---|
| 2026.08.17 | ₩34,003 | ₩34,043 | ₩33,977 | ₩33,997 | -0.02% | 7.8천 |
|---|
| 2026.08.14 | ₩34,130 | ₩34,190 | ₩33,963 | ₩34,051 | -0.23% | 6.4천 |
|---|
| 2026.08.13 | ₩34,017 | ₩34,163 | ₩33,990 | ₩34,130 | +0.33% | 1.3만 |
|---|
| 2026.08.12 | ₩34,083 | ₩34,150 | ₩34,030 | ₩34,075 | -0.02% | 6.8천 |
|---|
| 2026.08.11 | ₩34,043 | ₩34,043 | ₩33,963 | ₩34,005 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩34,097 | ₩34,097 | ₩33,936 | ₩34,010 | -0.25% | 7.9천 |
|---|
| 2026.08.07 | ₩34,110 | ₩34,110 | ₩33,977 | ₩33,977 | -0.39% | 1.3만 |
|---|
| 2026.08.06 | ₩34,123 | ₩34,123 | ₩33,977 | ₩34,051 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩34,177 | ₩34,177 | ₩33,997 | ₩33,997 | -0.53% | 2.1만 |
|---|
| 2026.08.04 | ₩33,910 | ₩34,043 | ₩33,910 | ₩33,997 | +0.26% | 3.4만 |
|---|
| 2026.08.03 | ₩33,977 | ₩33,977 | ₩33,883 | ₩33,923 | -0.16% | 1.4만 |
|---|
| 2026.07.31 | ₩34,057 | ₩34,230 | ₩33,923 | ₩34,051 | -0.02% | 8천 |
|---|
| 2026.07.30 | ₩34,017 | ₩34,137 | ₩33,990 | ₩34,003 | -0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩33,870 | ₩33,990 | ₩33,870 | ₩33,944 | +0.22% | 1.6만 |
|---|
| 2026.07.28 | ₩34,163 | ₩34,177 | ₩33,936 | ₩34,030 | -0.39% | 2.9만 |
|---|
| 2026.07.27 | ₩34,043 | ₩34,043 | ₩33,923 | ₩33,963 | -0.24% | 8.5천 |
|---|
| 2026.07.24 | ₩33,903 | ₩33,912 | ₩33,875 | ₩33,911 | +0.02% | 8.1천 |
|---|
| 2026.07.23 | ₩34,030 | ₩34,030 | ₩33,923 | ₩33,935 | -0.28% | 7.8천 |
|---|
| 2026.07.22 | ₩34,203 | ₩34,203 | ₩34,057 | ₩34,097 | -0.31% | 9.2천 |
|---|
| 2026.07.21 | ₩34,217 | ₩34,217 | ₩34,097 | ₩34,097 | -0.35% | 1.6만 |
|---|
| 2026.07.20 | ₩34,177 | ₩34,244 | ₩34,123 | ₩34,157 | -0.06% | 1.5만 |
|---|
| 2026.07.17 | ₩34,244 | ₩34,284 | ₩34,137 | ₩34,182 | -0.18% | 8.5천 |
|---|
| 2026.07.16 | ₩34,217 | ₩34,217 | ₩34,163 | ₩34,207 | -0.03% | 6.4천 |
|---|
| 2026.07.15 | ₩34,210 | ₩34,270 | ₩34,203 | ₩34,257 | +0.14% | 1.7만 |
|---|
| 2026.07.14 | ₩34,123 | ₩34,190 | ₩34,083 | ₩34,143 | +0.06% | 2.4만 |
|---|
| 2026.07.13 | ₩34,150 | ₩34,215 | ₩34,057 | ₩34,137 | -0.04% | 5.9천 |
|---|
| 2026.07.10 | ₩34,284 | ₩34,310 | ₩34,163 | ₩34,191 | -0.27% | 7.5천 |
|---|
| 2026.07.09 | ₩34,150 | ₩34,310 | ₩34,150 | ₩34,257 | +0.31% | 1.5만 |
|---|
| 2026.07.08 | ₩34,284 | ₩34,284 | ₩34,110 | ₩34,183 | -0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩34,390 | ₩34,390 | ₩34,232 | ₩34,284 | -0.31% | 1.4만 |
|---|
| 2026.07.06 | ₩34,264 | ₩34,297 | ₩34,217 | ₩34,264 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩34,284 | ₩34,297 | ₩34,163 | ₩34,163 | -0.35% | 1.7만 |
|---|
| 2026.07.01 | ₩34,404 | ₩34,524 | ₩34,110 | ₩34,177 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩34,430 | ₩34,444 | ₩34,364 | ₩34,404 | -0.08% | 17.6만 |
|---|
| 2026.06.29 | ₩34,537 | ₩34,537 | ₩34,310 | ₩34,388 | -0.43% | 1.2만 |
|---|
| 2026.06.26 | ₩34,304 | ₩34,390 | ₩34,297 | ₩34,328 | +0.07% | 1.3만 |
|---|
| 2026.06.25 | ₩34,357 | ₩34,390 | ₩34,270 | ₩34,330 | -0.08% | 2.3만 |
|---|
| 2026.06.24 | ₩34,444 | ₩34,444 | ₩34,310 | ₩34,310 | -0.39% | 1만 |
|---|
| 2026.06.23 | ₩34,337 | ₩34,337 | ₩34,284 | ₩34,298 | -0.11% | 3.7천 |
|---|
| 2026.06.22 | ₩34,330 | ₩34,364 | ₩34,310 | ₩34,337 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩34,270 | ₩34,404 | ₩34,270 | ₩34,364 | +0.27% | 4만 |
|---|
| 2026.06.17 | ₩34,364 | ₩34,390 | ₩34,230 | ₩34,237 | -0.37% | 6만 |
|---|
| 2026.06.16 | ₩34,377 | ₩34,430 | ₩34,350 | ₩34,377 | 0.00% | 7.3만 |
|---|
| 2026.06.15 | ₩34,365 | ₩34,390 | ₩34,324 | ₩34,342 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩34,215 | ₩34,217 | ₩34,150 | ₩34,183 | -0.09% | 5.5천 |
|---|
| 2026.06.11 | ₩34,071 | ₩34,237 | ₩34,030 | ₩34,236 | +0.48% | 6.8천 |
|---|
| 2026.06.10 | ₩34,083 | ₩34,123 | ₩34,029 | ₩34,029 | -0.16% | 2.2만 |
|---|
| 2026.06.09 | ₩34,150 | ₩34,150 | ₩34,023 | ₩34,090 | -0.18% | 9.4천 |
|---|
| 2026.06.08 | ₩34,110 | ₩34,110 | ₩34,057 | ₩34,083 | -0.08% | 2.4만 |
|---|
| 2026.06.05 | ₩34,117 | ₩34,117 | ₩34,017 | ₩34,037 | -0.23% | 9.8천 |
|---|
| 2026.06.04 | ₩34,150 | ₩34,244 | ₩34,150 | ₩34,230 | +0.23% | 5.5천 |
|---|
| 2026.06.03 | ₩34,137 | ₩34,190 | ₩34,137 | ₩34,161 | +0.07% | 5.8천 |
|---|
| 2026.06.02 | ₩34,284 | ₩34,284 | ₩34,249 | ₩34,270 | -0.04% | 1.9만 |
|---|
| 2026.06.01 | ₩34,230 | ₩34,257 | ₩34,190 | ₩34,257 | +0.08% | 6.4천 |
|---|
| 2026.05.29 | ₩34,457 | ₩34,484 | ₩34,437 | ₩34,484 | +0.08% | 7.2천 |
|---|
| 2026.05.28 | ₩34,284 | ₩34,444 | ₩34,284 | ₩34,436 | +0.44% | 4.5천 |
|---|
| 2026.05.27 | ₩34,404 | ₩34,404 | ₩34,377 | ₩34,389 | -0.04% | 1.8천 |
|---|
| 2026.05.26 | ₩34,364 | ₩34,390 | ₩34,324 | ₩34,377 | +0.04% | 1.3만 |
|---|
| 2026.05.22 | ₩34,270 | ₩34,270 | ₩34,237 | ₩34,257 | -0.04% | 1.5천 |
|---|
| 2026.05.21 | ₩34,177 | ₩34,230 | ₩34,110 | ₩34,217 | +0.12% | 5천 |
|---|
| 2026.05.20 | ₩34,043 | ₩34,217 | ₩34,017 | ₩34,217 | +0.51% | 5.9천 |
|---|
| 2026.05.19 | ₩33,990 | ₩33,997 | ₩33,956 | ₩33,977 | -0.04% | 1.2만 |
|---|
| 2026.05.18 | ₩34,404 | ₩34,404 | ₩34,043 | ₩34,050 | -1.03% | 1.4만 |
|---|
| 2026.05.15 | ₩34,123 | ₩34,123 | ₩34,057 | ₩34,059 | -0.19% | 7.6천 |
|---|
| 2026.05.14 | ₩34,284 | ₩34,314 | ₩34,217 | ₩34,232 | -0.15% | 5.3천 |
|---|
| 2026.05.13 | ₩34,203 | ₩34,250 | ₩34,163 | ₩34,237 | +0.10% | 1.7만 |
|---|
| 2026.05.12 | ₩34,197 | ₩34,217 | ₩34,150 | ₩34,197 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩34,244 | ₩34,322 | ₩34,244 | ₩34,264 | +0.06% | 9.6천 |
|---|
| 2026.05.08 | ₩34,257 | ₩34,350 | ₩34,257 | ₩34,334 | +0.23% | 3.5천 |
|---|
| 2026.05.07 | ₩34,384 | ₩34,401 | ₩34,264 | ₩34,264 | -0.35% | 7천 |
|---|
| 2026.05.06 | ₩34,364 | ₩34,390 | ₩34,350 | ₩34,376 | +0.03% | 5.3천 |
|---|
| 2026.05.05 | ₩34,324 | ₩34,324 | ₩34,230 | ₩34,250 | -0.21% | 1.5만 |
|---|
| 2026.05.04 | ₩34,270 | ₩34,270 | ₩34,170 | ₩34,170 | -0.29% | 1.3만 |
|---|
| 2026.05.01 | ₩34,350 | ₩34,350 | ₩34,310 | ₩34,314 | -0.10% | 8.4천 |
|---|
| 2026.04.30 | ₩34,457 | ₩34,457 | ₩34,384 | ₩34,450 | -0.02% | 1.2만 |
|---|
| 2026.04.29 | ₩34,397 | ₩34,417 | ₩34,290 | ₩34,310 | -0.25% | 2.8만 |
|---|
| 2026.04.28 | ₩34,511 | ₩34,511 | ₩34,430 | ₩34,457 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩34,470 | ₩34,511 | ₩34,464 | ₩34,497 | +0.08% | 8.8천 |
|---|
| 2026.04.24 | ₩34,417 | ₩34,511 | ₩34,417 | ₩34,490 | +0.21% | 1.2만 |
|---|
| 2026.04.23 | ₩34,470 | ₩34,470 | ₩34,350 | ₩34,413 | -0.17% | 5.3천 |
|---|
| 2026.04.22 | ₩34,484 | ₩34,484 | ₩34,464 | ₩34,464 | -0.06% | 7.2천 |
|---|
| 2026.04.21 | ₩34,551 | ₩34,551 | ₩34,404 | ₩34,417 | -0.39% | 2.3만 |
|---|
| 2026.04.20 | ₩34,524 | ₩34,564 | ₩34,521 | ₩34,537 | +0.04% | 7.6천 |
|---|
| 2026.04.17 | ₩34,604 | ₩34,604 | ₩34,551 | ₩34,551 | -0.15% | 4천 |
|---|
| 2026.04.16 | ₩34,417 | ₩34,456 | ₩34,390 | ₩34,417 | 0.00% | 6.5천 |
|---|
| 2026.04.15 | ₩34,424 | ₩34,437 | ₩34,424 | ₩34,437 | +0.04% | 900 |
|---|
| 2026.04.14 | ₩34,397 | ₩34,511 | ₩34,386 | ₩34,470 | +0.21% | 7.8천 |
|---|
| 2026.04.13 | ₩34,230 | ₩34,357 | ₩34,230 | ₩34,357 | +0.37% | 9.4천 |
|---|
| 2026.04.10 | ₩34,297 | ₩34,320 | ₩34,223 | ₩34,223 | -0.21% | 1.1만 |
|---|
| 2026.04.09 | ₩34,244 | ₩34,377 | ₩34,217 | ₩34,328 | +0.25% | 5.2천 |
|---|
| 2026.04.08 | ₩34,457 | ₩34,457 | ₩34,270 | ₩34,290 | -0.48% | 1.9만 |
|---|
| 2026.04.07 | ₩34,083 | ₩34,083 | ₩33,910 | ₩34,070 | -0.04% | 1.8만 |
|---|
| 2026.04.06 | ₩34,003 | ₩34,050 | ₩33,990 | ₩34,050 | +0.14% | 2.7만 |
|---|
| 2026.04.02 | ₩33,763 | ₩33,977 | ₩33,763 | ₩33,975 | +0.63% | 1.7만 |
|---|
| 2026.04.01 | ₩33,876 | ₩33,943 | ₩33,856 | ₩33,883 | +0.02% | 9천 |
|---|
| 2026.03.31 | ₩33,876 | ₩34,017 | ₩33,831 | ₩33,977 | +0.30% | 3.4만 |
|---|
| 2026.03.30 | ₩33,689 | ₩33,723 | ₩33,589 | ₩33,596 | -0.28% | 3.2천 |
|---|
| 2026.03.27 | ₩33,589 | ₩33,669 | ₩33,537 | ₩33,616 | +0.08% | 1.4만 |
|---|
| 2026.03.26 | ₩33,910 | ₩33,963 | ₩33,683 | ₩33,710 | -0.59% | 2.5만 |
|---|
| 2026.03.25 | ₩33,970 | ₩34,017 | ₩33,936 | ₩33,970 | 0.00% | 1.5만 |
|---|
| 2026.03.24 | ₩33,883 | ₩33,950 | ₩33,816 | ₩33,856 | -0.08% | 9.6천 |
|---|
| 2026.03.23 | ₩33,923 | ₩34,123 | ₩33,822 | ₩33,910 | -0.04% | 1.6만 |
|---|
| 2026.03.20 | ₩34,083 | ₩34,083 | ₩33,710 | ₩33,710 | -1.10% | 8.8천 |
|---|
| 2026.03.19 | ₩33,830 | ₩33,997 | ₩33,803 | ₩33,983 | +0.45% | 1.4만 |
|---|
| 2026.03.18 | ₩34,030 | ₩34,070 | ₩33,977 | ₩33,977 | -0.16% | 9.3천 |
|---|
| 2026.03.17 | ₩34,123 | ₩34,150 | ₩34,097 | ₩34,150 | +0.08% | 2.5천 |
|---|
| 2026.03.16 | ₩33,977 | ₩34,030 | ₩33,977 | ₩34,003 | +0.08% | 1.4천 |
|---|
| 2026.03.13 | ₩34,030 | ₩34,030 | ₩33,870 | ₩33,870 | -0.47% | 8.2천 |
|---|
| 2026.03.12 | ₩34,110 | ₩34,110 | ₩33,950 | ₩33,955 | -0.45% | 8.6천 |
|---|
| 2026.03.11 | ₩34,190 | ₩34,229 | ₩34,122 | ₩34,190 | 0.00% | 6.7천 |
|---|
| 2026.03.10 | ₩34,310 | ₩34,377 | ₩34,264 | ₩34,270 | -0.12% | 9.9천 |
|---|
| 2026.03.09 | ₩33,990 | ₩34,301 | ₩33,990 | ₩34,301 | +0.92% | 3.9천 |
|---|
| 2026.03.06 | ₩34,177 | ₩34,249 | ₩34,110 | ₩34,123 | -0.16% | 1.6만 |
|---|
| 2026.03.05 | ₩34,404 | ₩34,404 | ₩34,264 | ₩34,310 | -0.27% | 1.4만 |
|---|
| 2026.03.04 | ₩34,377 | ₩34,444 | ₩34,377 | ₩34,430 | +0.16% | 4.8천 |
|---|
| 2026.03.03 | ₩34,257 | ₩34,364 | ₩34,217 | ₩34,270 | +0.04% | 6천 |
|---|
| 2026.03.02 | ₩34,337 | ₩34,444 | ₩34,337 | ₩34,404 | +0.19% | 8.1천 |
|---|
| 2026.02.27 | ₩34,641 | ₩34,697 | ₩34,617 | ₩34,684 | +0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩34,657 | ₩34,697 | ₩34,631 | ₩34,637 | -0.06% | 5.9천 |
|---|
| 2026.02.25 | ₩34,711 | ₩34,724 | ₩34,631 | ₩34,711 | 0.00% | 3.4천 |
|---|
| 2026.02.24 | ₩34,671 | ₩34,697 | ₩34,671 | ₩34,671 | 0.00% | 2.8천 |
|---|
| 2026.02.23 | ₩34,791 | ₩34,791 | ₩34,684 | ₩34,731 | -0.17% | 8.4천 |
|---|
| 2026.02.20 | ₩34,717 | ₩34,815 | ₩34,717 | ₩34,758 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩34,617 | ₩34,737 | ₩34,617 | ₩34,697 | +0.23% | 1.5만 |
|---|
| 2026.02.18 | ₩34,737 | ₩34,778 | ₩34,657 | ₩34,671 | -0.19% | 1.4만 |
|---|
| 2026.02.17 | ₩34,791 | ₩34,791 | ₩34,631 | ₩34,644 | -0.42% | 2.5만 |
|---|
| 2026.02.13 | ₩34,818 | ₩34,818 | ₩34,657 | ₩34,657 | -0.46% | 8.5천 |
|---|
| 2026.02.12 | ₩34,711 | ₩34,751 | ₩34,631 | ₩34,631 | -0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩34,715 | ₩34,751 | ₩34,657 | ₩34,711 | -0.01% | 1.1만 |
|---|
| 2026.02.10 | ₩34,731 | ₩34,804 | ₩34,717 | ₩34,717 | -0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩34,711 | ₩34,778 | ₩34,664 | ₩34,751 | +0.12% | 2.4만 |
|---|
| 2026.02.06 | ₩34,657 | ₩34,711 | ₩34,620 | ₩34,711 | +0.15% | 1.2만 |
|---|
| 2026.02.05 | ₩34,444 | ₩34,604 | ₩34,444 | ₩34,564 | +0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩34,684 | ₩34,684 | ₩34,577 | ₩34,599 | -0.25% | 1.6만 |
|---|
| 2026.02.03 | ₩34,564 | ₩34,697 | ₩34,537 | ₩34,617 | +0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩34,548 | ₩34,697 | ₩34,548 | ₩34,651 | +0.30% | 5.8천 |
|---|
| 2026.01.30 | ₩34,831 | ₩34,831 | ₩34,737 | ₩34,810 | -0.06% | 6.8천 |
|---|
| 2026.01.29 | ₩34,804 | ₩34,804 | ₩34,751 | ₩34,758 | -0.13% | 8.1천 |
|---|
| 2026.01.28 | ₩34,795 | ₩34,831 | ₩34,758 | ₩34,791 | -0.01% | 3.9만 |
|---|
| 2026.01.27 | ₩34,831 | ₩34,844 | ₩34,791 | ₩34,791 | -0.11% | 2.7만 |
|---|
| 2026.01.26 | ₩34,871 | ₩34,871 | ₩34,778 | ₩34,791 | -0.23% | 2.9만 |
|---|
| 2026.01.23 | ₩34,818 | ₩34,818 | ₩34,747 | ₩34,818 | 0.00% | 2만 |
|---|
| 2026.01.22 | ₩34,779 | ₩34,831 | ₩34,724 | ₩34,783 | +0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩34,657 | ₩34,804 | ₩34,657 | ₩34,724 | +0.19% | 1.5만 |
|---|
| 2026.01.20 | ₩34,577 | ₩34,697 | ₩34,577 | ₩34,664 | +0.25% | 1.3만 |
|---|
| 2026.01.16 | ₩34,711 | ₩34,737 | ₩34,657 | ₩34,699 | -0.03% | 7.9천 |
|---|
| 2026.01.15 | ₩34,631 | ₩34,737 | ₩34,631 | ₩34,697 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩34,778 | ₩34,778 | ₩34,591 | ₩34,677 | -0.29% | 6.2만 |
|---|
| 2026.01.13 | ₩34,705 | ₩34,724 | ₩34,631 | ₩34,685 | -0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩34,697 | ₩34,737 | ₩34,617 | ₩34,672 | -0.07% | 4.1만 |
|---|
| 2026.01.09 | ₩34,657 | ₩34,778 | ₩34,657 | ₩34,717 | +0.17% | 2.6만 |
|---|
| 2026.01.08 | ₩34,671 | ₩34,711 | ₩34,631 | ₩34,679 | +0.02% | 6.8천 |
|---|
| 2026.01.07 | ₩34,697 | ₩34,763 | ₩34,644 | ₩34,644 | -0.15% | 2.1만 |
|---|
| 2026.01.06 | ₩34,631 | ₩34,751 | ₩34,619 | ₩34,692 | +0.18% | 1.7만 |
|---|
| 2026.01.05 | ₩34,671 | ₩34,692 | ₩34,608 | ₩34,631 | -0.12% | 1.2만 |
|---|
| 2026.01.02 | ₩34,577 | ₩34,617 | ₩34,524 | ₩34,524 | -0.15% | 1.6만 |
|---|
| 2025.12.31 | ₩34,599 | ₩34,644 | ₩34,511 | ₩34,511 | -0.25% | 1.2만 |
|---|
| 2025.12.30 | ₩34,484 | ₩34,617 | ₩34,484 | ₩34,564 | +0.23% | 3.7천 |
|---|
| 2025.12.29 | ₩34,551 | ₩34,564 | ₩34,511 | ₩34,549 | -0.00% | 1만 |
|---|
| 2025.12.26 | ₩34,644 | ₩34,644 | ₩34,484 | ₩34,564 | -0.23% | 8.9천 |
|---|
| 2025.12.24 | ₩34,511 | ₩34,564 | ₩34,511 | ₩34,551 | +0.12% | 3.6천 |
|---|
| 2025.12.23 | ₩34,484 | ₩34,537 | ₩34,417 | ₩34,430 | -0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩34,337 | ₩34,484 | ₩34,337 | ₩34,470 | +0.39% | 6.5만 |
|---|
| 2025.12.19 | ₩34,444 | ₩34,457 | ₩34,384 | ₩34,384 | -0.17% | 3.2만 |
|---|
| 2025.12.18 | ₩34,571 | ₩34,628 | ₩34,563 | ₩34,591 | +0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩34,524 | ₩34,551 | ₩34,511 | ₩34,524 | 0.00% | 4.2천 |
|---|
| 2025.12.16 | ₩34,524 | ₩34,551 | ₩34,497 | ₩34,499 | -0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩34,591 | ₩34,591 | ₩34,511 | ₩34,524 | -0.19% | 8.6천 |
|---|
| 2025.12.12 | ₩34,524 | ₩34,551 | ₩34,484 | ₩34,501 | -0.07% | 1만 |
|---|
| 2025.12.11 | ₩34,657 | ₩34,657 | ₩34,591 | ₩34,591 | -0.19% | 1.4만 |
|---|
| 2025.12.10 | ₩34,484 | ₩34,604 | ₩34,470 | ₩34,591 | +0.31% | 5.3천 |
|---|
| 2025.12.09 | ₩34,484 | ₩34,511 | ₩34,444 | ₩34,484 | 0.00% | 3.2만 |
|---|
| 2025.12.08 | ₩34,497 | ₩34,509 | ₩34,497 | ₩34,509 | +0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩34,604 | ₩34,617 | ₩34,564 | ₩34,577 | -0.08% | 1.9만 |
|---|
| 2025.12.04 | ₩34,551 | ₩34,591 | ₩34,551 | ₩34,591 | +0.12% | 2.6천 |
|---|
| 2025.12.03 | ₩34,577 | ₩34,631 | ₩34,551 | ₩34,551 | -0.08% | 2만 |
|---|
| 2025.12.02 | ₩34,524 | ₩34,551 | ₩34,497 | ₩34,544 | +0.06% | 2.3만 |
|---|
| 2025.12.01 | ₩34,464 | ₩34,497 | ₩34,444 | ₩34,482 | +0.05% | 5천 |
|---|
| 2025.11.28 | ₩34,751 | ₩34,751 | ₩34,721 | ₩34,737 | -0.04% | 2.9천 |
|---|
| 2025.11.26 | ₩34,631 | ₩34,697 | ₩34,624 | ₩34,691 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩34,604 | ₩34,644 | ₩34,470 | ₩34,644 | +0.12% | 2만 |
|---|
| 2025.11.24 | ₩34,430 | ₩34,490 | ₩34,430 | ₩34,484 | +0.16% | 2.1만 |
|---|
| 2025.11.21 | ₩34,310 | ₩34,390 | ₩34,244 | ₩34,373 | +0.18% | 2.6만 |
|---|
| 2025.11.20 | ₩34,417 | ₩34,417 | ₩34,257 | ₩34,257 | -0.47% | 9.6천 |
|---|
| 2025.11.19 | ₩34,297 | ₩34,337 | ₩34,257 | ₩34,261 | -0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩34,203 | ₩34,657 | ₩34,178 | ₩34,240 | +0.11% | 1.3만 |
|---|
| 2025.11.17 | ₩34,257 | ₩34,310 | ₩34,203 | ₩34,217 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩34,238 | ₩34,350 | ₩34,230 | ₩34,317 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩34,404 | ₩34,417 | ₩34,284 | ₩34,297 | -0.31% | 1.9만 |
|---|
| 2025.11.12 | ₩34,551 | ₩34,564 | ₩34,470 | ₩34,484 | -0.19% | 2.8만 |
|---|
| 2025.11.11 | ₩34,484 | ₩34,531 | ₩34,484 | ₩34,531 | +0.14% | 2.2천 |
|---|
| 2025.11.10 | ₩34,484 | ₩34,537 | ₩34,464 | ₩34,511 | +0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,284 | ₩34,326 | ₩34,244 | ₩34,326 | +0.12% | 1만 |
|---|
| 2025.11.06 | ₩34,364 | ₩34,364 | ₩34,270 | ₩34,314 | -0.14% | 7.1천 |
|---|
| 2025.11.05 | ₩34,270 | ₩34,304 | ₩34,257 | ₩34,284 | +0.04% | 5.5천 |
|---|
| 2025.11.04 | ₩34,217 | ₩34,257 | ₩34,217 | ₩34,230 | +0.04% | 8.6천 |
|---|
| 2025.11.03 | ₩34,390 | ₩34,390 | ₩34,257 | ₩34,257 | -0.39% | 5.3천 |
|---|
| 2025.10.31 | ₩34,557 | ₩34,577 | ₩34,519 | ₩34,537 | -0.06% | 5.2천 |
|---|
| 2025.10.30 | ₩34,537 | ₩34,617 | ₩34,537 | ₩34,544 | +0.02% | 7.8천 |
|---|
| 2025.10.29 | ₩34,737 | ₩34,776 | ₩34,617 | ₩34,617 | -0.35% | 1.1만 |
|---|
| 2025.10.28 | ₩34,804 | ₩34,818 | ₩34,744 | ₩34,744 | -0.17% | 8.2천 |
|---|
| 2025.10.27 | ₩34,911 | ₩34,911 | ₩34,724 | ₩34,804 | -0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩34,676 | ₩34,707 | ₩34,676 | ₩34,707 | +0.09% | 4.5천 |
|---|
| 2025.10.23 | ₩34,564 | ₩34,592 | ₩34,524 | ₩34,591 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩34,551 | ₩34,551 | ₩34,497 | ₩34,531 | -0.06% | 4.2천 |
|---|
| 2025.10.21 | ₩34,644 | ₩34,657 | ₩34,592 | ₩34,592 | -0.15% | 8천 |
|---|
| 2025.10.20 | ₩34,644 | ₩34,657 | ₩34,624 | ₩34,644 | 0.00% | 8.6천 |
|---|
| 2025.10.17 | ₩34,484 | ₩34,564 | ₩34,470 | ₩34,555 | +0.21% | 1.3만 |
|---|
| 2025.10.16 | ₩34,577 | ₩34,577 | ₩34,457 | ₩34,465 | -0.32% | 1.5만 |
|---|
| 2025.10.15 | ₩34,511 | ₩34,591 | ₩34,511 | ₩34,572 | +0.18% | 4.9천 |
|---|
| 2025.10.14 | ₩34,393 | ₩34,551 | ₩34,364 | ₩34,484 | +0.26% | 1.7만 |
|---|
| 2025.10.13 | ₩34,417 | ₩34,464 | ₩34,377 | ₩34,457 | +0.12% | 4.8천 |
|---|
| 2025.10.10 | ₩34,484 | ₩34,484 | ₩34,244 | ₩34,244 | -0.70% | 1만 |
|---|