시장 데이터를 불러오는 중
전체 종목
iShares iBonds 2032 Term High Yield and Income ETF 과거 주가
iShares iBonds 2032 Term High Yield and Income ETF · IBHL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 2032 Term High Yield and Income ETF · IBHL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,884 | ₩32,884 | ₩32,722 | ₩32,836 | -0.15% | 5.7천 |
| 2026.10.08 | ₩32,723 | ₩32,763 | ₩32,723 | ₩32,737 | +0.04% | 5.6천 |
| 2026.10.07 | ₩32,884 | ₩32,884 | ₩32,643 | ₩32,770 | -0.35% | 7.1천 |
| 2026.10.06 | ₩32,830 | ₩32,830 | ₩32,715 | ₩32,784 | -0.14% | 1만 |
| 2026.10.05 | ₩32,609 | ₩32,804 | ₩32,603 | ₩32,670 | +0.18% | 1.5만 |
| 2026.10.02 | ₩32,750 | ₩32,790 | ₩32,562 | ₩32,562 | -0.57% | 1.2만 |
| 2026.10.01 | ₩32,533 | ₩32,607 | ₩32,522 | ₩32,607 | +0.23% | 1.7천 |
| 2026.09.30 | ₩32,924 | ₩32,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,790 |
| -0.41% |
| 5.4천 |
| 2026.09.29 | ₩32,884 | ₩32,951 | ₩32,817 | ₩32,897 | +0.04% | 3.6만 |
|---|
| 2026.09.28 | ₩32,978 | ₩33,018 | ₩32,857 | ₩33,018 | +0.12% | 4.6만 |
|---|
| 2026.09.25 | ₩33,139 | ₩33,266 | ₩33,058 | ₩33,149 | +0.03% | 8.6천 |
|---|
| 2026.09.24 | ₩33,192 | ₩33,192 | ₩33,058 | ₩33,112 | -0.24% | 5.4천 |
|---|
| 2026.09.23 | ₩33,501 | ₩33,501 | ₩33,179 | ₩33,231 | -0.80% | 2.2만 |
|---|
| 2026.09.22 | ₩33,420 | ₩33,529 | ₩33,420 | ₩33,529 | +0.32% | 700 |
|---|
| 2026.09.21 | ₩33,547 | ₩33,608 | ₩33,501 | ₩33,527 | -0.06% | 9천 |
|---|
| 2026.09.18 | ₩33,407 | ₩33,675 | ₩33,246 | ₩33,460 | +0.16% | 6만 |
|---|
| 2026.09.17 | ₩33,514 | ₩33,567 | ₩33,501 | ₩33,567 | +0.16% | 400 |
|---|
| 2026.09.16 | ₩33,567 | ₩33,567 | ₩33,380 | ₩33,380 | -0.56% | 3천 |
|---|
| 2026.09.15 | ₩33,353 | ₩33,474 | ₩33,340 | ₩33,427 | +0.22% | 5천 |
|---|
| 2026.09.14 | ₩33,407 | ₩33,688 | ₩33,407 | ₩33,474 | +0.20% | 1.7만 |
|---|
| 2026.09.11 | ₩33,782 | ₩33,782 | ₩33,501 | ₩33,521 | -0.77% | 8.8천 |
|---|
| 2026.09.10 | ₩33,621 | ₩33,621 | ₩33,534 | ₩33,534 | -0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩33,715 | ₩33,862 | ₩33,715 | ₩33,735 | +0.06% | 4.8천 |
|---|
| 2026.09.08 | ₩33,769 | ₩33,903 | ₩33,769 | ₩33,822 | +0.16% | 5.4천 |
|---|
| 2026.09.04 | ₩33,849 | ₩33,889 | ₩33,795 | ₩33,795 | -0.16% | 1만 |
|---|
| 2026.09.03 | ₩33,862 | ₩33,956 | ₩33,793 | ₩33,793 | -0.21% | 7.2천 |
|---|
| 2026.09.02 | ₩33,849 | ₩33,849 | ₩33,769 | ₩33,771 | -0.23% | 4.5천 |
|---|
| 2026.09.01 | ₩33,903 | ₩33,916 | ₩33,769 | ₩33,783 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩34,010 | ₩34,063 | ₩34,010 | ₩34,050 | +0.12% | 2.7천 |
|---|
| 2026.08.28 | ₩34,045 | ₩34,045 | ₩34,003 | ₩34,003 | -0.12% | 1.3천 |
|---|
| 2026.08.27 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,117 | ₩34,117 | ₩34,070 | ₩34,083 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩34,077 | ₩34,144 | ₩34,037 | ₩34,050 | -0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩33,976 | ₩34,023 | ₩33,976 | ₩34,010 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩34,023 | ₩34,023 | ₩33,929 | ₩33,990 | -0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩33,943 | ₩33,982 | ₩33,909 | ₩33,923 | -0.06% | 6.4천 |
|---|
| 2026.08.19 | ₩34,003 | ₩34,050 | ₩34,003 | ₩34,003 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩34,023 | ₩34,023 | ₩33,876 | ₩33,943 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩33,967 | ₩34,023 | ₩33,862 | ₩33,936 | -0.09% | 2.5천 |
|---|
| 2026.08.14 | ₩33,944 | ₩34,077 | ₩33,944 | ₩33,983 | +0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩34,090 | ₩34,090 | ₩34,050 | ₩34,050 | -0.12% | 100 |
|---|
| 2026.08.12 | ₩33,970 | ₩33,970 | ₩33,892 | ₩33,936 | -0.10% | 1.7천 |
|---|
| 2026.08.11 | ₩33,956 | ₩33,970 | ₩33,836 | ₩33,896 | -0.18% | 6.4천 |
|---|
| 2026.08.10 | ₩33,929 | ₩34,023 | ₩33,856 | ₩33,929 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩34,157 | ₩34,157 | ₩33,837 | ₩33,916 | -0.71% | 5.6만 |
|---|
| 2026.08.06 | ₩33,916 | ₩34,037 | ₩33,916 | ₩33,956 | +0.12% | 1.4만 |
|---|
| 2026.08.05 | ₩33,866 | ₩33,970 | ₩33,866 | ₩33,896 | +0.09% | 8.7천 |
|---|
| 2026.08.04 | ₩33,826 | ₩33,970 | ₩33,826 | ₩33,921 | +0.28% | 1.3만 |
|---|
| 2026.08.03 | ₩33,809 | ₩33,809 | ₩33,803 | ₩33,803 | -0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩33,889 | ₩34,050 | ₩33,769 | ₩33,809 | -0.24% | 6천 |
|---|
| 2026.07.30 | ₩33,849 | ₩33,882 | ₩33,795 | ₩33,869 | +0.06% | 3.3천 |
|---|
| 2026.07.29 | ₩33,742 | ₩33,849 | ₩33,688 | ₩33,722 | -0.06% | 2.5천 |
|---|
| 2026.07.28 | ₩33,762 | ₩33,929 | ₩33,762 | ₩33,869 | +0.32% | 1.8만 |
|---|
| 2026.07.27 | ₩34,157 | ₩34,157 | ₩33,688 | ₩33,755 | -1.18% | 2.1만 |
|---|
| 2026.07.24 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,775 | ₩33,929 | ₩33,688 | ₩33,795 | +0.06% | 1.5만 |
|---|
| 2026.07.22 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,943 | ₩34,010 | ₩33,862 | ₩33,862 | -0.24% | 6.5천 |
|---|
| 2026.07.20 | ₩34,345 | ₩34,345 | ₩33,988 | ₩33,988 | -1.04% | 5.6천 |
|---|
| 2026.07.17 | ₩33,990 | ₩34,023 | ₩33,974 | ₩33,974 | -0.05% | 500 |
|---|
| 2026.07.16 | ₩33,956 | ₩34,023 | ₩33,956 | ₩33,983 | +0.08% | 5.2천 |
|---|
| 2026.07.15 | ₩34,010 | ₩34,130 | ₩33,996 | ₩34,003 | -0.02% | 5.4천 |
|---|
| 2026.07.14 | ₩33,929 | ₩33,929 | ₩33,782 | ₩33,782 | -0.43% | 1.6천 |
|---|
| 2026.07.13 | ₩33,876 | ₩33,970 | ₩33,836 | ₩33,866 | -0.03% | 2.6천 |
|---|
| 2026.07.10 | ₩33,916 | ₩33,916 | ₩33,911 | ₩33,911 | -0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩33,862 | ₩34,050 | ₩33,782 | ₩33,986 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,943 | ₩33,970 | ₩33,823 | ₩33,823 | -0.35% | 6천 |
|---|
| 2026.07.07 | ₩33,996 | ₩34,023 | ₩33,970 | ₩33,976 | -0.06% | 5.7천 |
|---|
| 2026.07.06 | ₩33,956 | ₩34,077 | ₩33,936 | ₩34,023 | +0.20% | 6.7천 |
|---|
| 2026.07.02 | ₩33,970 | ₩34,010 | ₩33,943 | ₩33,983 | +0.04% | 8.6천 |
|---|
| 2026.07.01 | ₩33,822 | ₩33,929 | ₩33,822 | ₩33,896 | +0.22% | 1.1만 |
|---|
| 2026.06.30 | ₩34,037 | ₩34,117 | ₩34,037 | ₩34,057 | +0.06% | 1.4천 |
|---|
| 2026.06.29 | ₩34,063 | ₩34,063 | ₩34,058 | ₩34,058 | -0.02% | 600 |
|---|
| 2026.06.26 | ₩33,983 | ₩34,063 | ₩33,949 | ₩34,010 | +0.08% | 2.6천 |
|---|
| 2026.06.25 | ₩34,050 | ₩34,090 | ₩33,983 | ₩33,990 | -0.18% | 8.2천 |
|---|
| 2026.06.24 | ₩34,037 | ₩34,050 | ₩34,011 | ₩34,011 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩33,996 | ₩34,023 | ₩33,983 | ₩33,983 | -0.04% | 3.6천 |
|---|
| 2026.06.22 | ₩34,023 | ₩34,063 | ₩33,990 | ₩34,010 | -0.04% | 3.8만 |
|---|
| 2026.06.18 | ₩34,010 | ₩34,050 | ₩34,010 | ₩34,016 | +0.02% | 2.1만 |
|---|
| 2026.06.17 | ₩34,063 | ₩34,089 | ₩33,889 | ₩33,921 | -0.42% | 1.3만 |
|---|
| 2026.06.16 | ₩34,090 | ₩34,104 | ₩34,037 | ₩34,037 | -0.16% | 1.7만 |
|---|
| 2026.06.15 | ₩34,130 | ₩34,130 | ₩34,063 | ₩34,063 | -0.20% | 3.8천 |
|---|
| 2026.06.12 | ₩33,956 | ₩34,037 | ₩33,956 | ₩34,003 | +0.14% | 3.3만 |
|---|
| 2026.06.11 | ₩33,916 | ₩33,996 | ₩33,849 | ₩33,991 | +0.22% | 3.8천 |
|---|
| 2026.06.10 | ₩33,742 | ₩33,862 | ₩33,742 | ₩33,814 | +0.21% | 5.5천 |
|---|
| 2026.06.09 | ₩33,862 | ₩33,916 | ₩33,836 | ₩33,836 | -0.08% | 2.7천 |
|---|
| 2026.06.08 | ₩33,838 | ₩33,838 | ₩33,822 | ₩33,822 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩33,842 | ₩33,849 | ₩33,742 | ₩33,769 | -0.22% | 5.9천 |
|---|
| 2026.06.04 | ₩33,949 | ₩33,983 | ₩33,949 | ₩33,963 | +0.04% | 3.1천 |
|---|
| 2026.06.03 | ₩33,929 | ₩33,929 | ₩33,903 | ₩33,908 | -0.06% | 4.9천 |
|---|
| 2026.06.02 | ₩33,996 | ₩34,023 | ₩33,943 | ₩34,003 | +0.02% | 7.4천 |
|---|
| 2026.06.01 | ₩33,929 | ₩33,983 | ₩33,896 | ₩33,964 | +0.10% | 6.1천 |
|---|
| 2026.05.29 | ₩34,171 | ₩34,211 | ₩34,124 | ₩34,211 | +0.12% | 5.4천 |
|---|
| 2026.05.28 | ₩33,956 | ₩34,117 | ₩33,956 | ₩34,105 | +0.44% | 1.9천 |
|---|
| 2026.05.27 | ₩34,104 | ₩34,117 | ₩34,037 | ₩34,066 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩34,023 | ₩34,023 | ₩33,956 | ₩33,956 | -0.20% | 900 |
|---|
| 2026.05.21 | ₩33,876 | ₩33,959 | ₩33,869 | ₩33,959 | +0.25% | 5천 |
|---|
| 2026.05.20 | ₩33,789 | ₩33,983 | ₩33,742 | ₩33,951 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,708 | +0.10% | 2.8천 |
|---|
| 2026.05.18 | ₩33,849 | ₩33,862 | ₩33,795 | ₩33,809 | -0.12% | 6천 |
|---|
| 2026.05.15 | ₩33,903 | ₩33,903 | ₩33,795 | ₩33,810 | -0.27% | 5.2천 |
|---|
| 2026.05.14 | ₩34,050 | ₩34,063 | ₩33,943 | ₩33,943 | -0.31% | 3.8천 |
|---|
| 2026.05.13 | ₩33,970 | ₩34,023 | ₩33,943 | ₩33,996 | +0.08% | 5.5천 |
|---|
| 2026.05.12 | ₩33,970 | ₩33,975 | ₩33,929 | ₩33,975 | +0.02% | 800 |
|---|
| 2026.05.11 | ₩34,023 | ₩34,104 | ₩34,023 | ₩34,051 | +0.08% | 1.5천 |
|---|
| 2026.05.08 | ₩34,117 | ₩34,117 | ₩34,070 | ₩34,099 | -0.05% | 1.8천 |
|---|
| 2026.05.07 | ₩34,063 | ₩34,077 | ₩33,996 | ₩33,996 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩34,117 | ₩34,144 | ₩34,104 | ₩34,121 | +0.01% | 2.6천 |
|---|
| 2026.05.05 | ₩34,090 | ₩34,090 | ₩33,983 | ₩33,983 | -0.31% | 1.3만 |
|---|
| 2026.05.04 | ₩33,983 | ₩33,996 | ₩33,903 | ₩33,929 | -0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩34,104 | ₩34,117 | ₩34,077 | ₩34,077 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩34,171 | ₩34,228 | ₩34,171 | ₩34,228 | +0.17% | 2.6천 |
|---|
| 2026.04.29 | ₩34,184 | ₩34,197 | ₩34,070 | ₩34,089 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩34,278 | ₩34,278 | ₩34,211 | ₩34,215 | -0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩34,238 | ₩34,264 | ₩34,221 | ₩34,235 | -0.01% | 5.9천 |
|---|
| 2026.04.24 | ₩34,238 | ₩34,271 | ₩34,238 | ₩34,264 | +0.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,224 | ₩34,224 | ₩34,117 | ₩34,197 | -0.08% | 1.3천 |
|---|
| 2026.04.22 | ₩34,238 | ₩34,251 | ₩34,238 | ₩34,246 | +0.02% | 1.5천 |
|---|
| 2026.04.21 | ₩34,264 | ₩34,264 | ₩34,179 | ₩34,179 | -0.25% | 9.3천 |
|---|
| 2026.04.20 | ₩34,358 | ₩34,358 | ₩34,264 | ₩34,291 | -0.20% | 7.5천 |
|---|
| 2026.04.17 | ₩34,385 | ₩34,412 | ₩34,305 | ₩34,345 | -0.12% | 5.8천 |
|---|
| 2026.04.16 | ₩34,258 | ₩34,258 | ₩34,197 | ₩34,204 | -0.16% | 2천 |
|---|
| 2026.04.15 | ₩34,231 | ₩34,278 | ₩34,224 | ₩34,246 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,238 | ₩34,318 | ₩34,238 | ₩34,278 | +0.12% | 7.4천 |
|---|
| 2026.04.13 | ₩34,090 | ₩34,157 | ₩34,023 | ₩34,157 | +0.20% | 5.1천 |
|---|
| 2026.04.10 | ₩34,144 | ₩34,157 | ₩34,023 | ₩34,026 | -0.35% | 3.1천 |
|---|
| 2026.04.09 | ₩34,164 | ₩34,238 | ₩34,164 | ₩34,179 | +0.04% | 800 |
|---|
| 2026.04.08 | ₩34,318 | ₩34,318 | ₩34,117 | ₩34,142 | -0.51% | 4.5천 |
|---|
| 2026.04.07 | ₩33,956 | ₩33,956 | ₩33,815 | ₩33,900 | -0.17% | 2.6천 |
|---|
| 2026.04.06 | ₩33,889 | ₩33,903 | ₩33,862 | ₩33,896 | +0.02% | 1.8만 |
|---|
| 2026.04.02 | ₩33,795 | ₩33,822 | ₩33,758 | ₩33,818 | +0.07% | 3.4천 |
|---|
| 2026.04.01 | ₩33,742 | ₩33,795 | ₩33,722 | ₩33,758 | +0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩33,730 | ₩33,836 | ₩33,730 | ₩33,836 | +0.31% | 2.2만 |
|---|
| 2026.03.30 | ₩33,434 | ₩33,514 | ₩33,407 | ₩33,471 | +0.11% | 800 |
|---|
| 2026.03.27 | ₩33,527 | ₩33,702 | ₩33,340 | ₩33,421 | -0.32% | 2만 |
|---|
| 2026.03.26 | ₩33,702 | ₩33,702 | ₩33,480 | ₩33,480 | -0.66% | 7.6천 |
|---|
| 2026.03.25 | ₩33,789 | ₩33,849 | ₩33,781 | ₩33,781 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,688 | ₩33,728 | ₩33,635 | ₩33,648 | -0.12% | 3천 |
|---|
| 2026.03.23 | ₩33,795 | ₩33,876 | ₩33,688 | ₩33,755 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩33,809 | ₩33,809 | ₩33,527 | ₩33,576 | -0.69% | 4.8천 |
|---|
| 2026.03.19 | ₩33,715 | ₩33,848 | ₩33,661 | ₩33,848 | +0.39% | 2.7천 |
|---|
| 2026.03.18 | ₩33,874 | ₩33,903 | ₩33,751 | ₩33,751 | -0.36% | 1.6천 |
|---|
| 2026.03.17 | ₩33,896 | ₩33,956 | ₩33,896 | ₩33,916 | +0.06% | 1.5천 |
|---|
| 2026.03.16 | ₩33,862 | ₩33,862 | ₩33,775 | ₩33,775 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩33,836 | ₩33,836 | ₩33,661 | ₩33,688 | -0.44% | 2.7만 |
|---|
| 2026.03.12 | ₩34,037 | ₩34,037 | ₩33,782 | ₩33,782 | -0.75% | 5.8천 |
|---|
| 2026.03.11 | ₩34,037 | ₩34,070 | ₩34,016 | ₩34,016 | -0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩34,211 | ₩34,211 | ₩34,124 | ₩34,124 | -0.25% | 1.2천 |
|---|
| 2026.03.09 | ₩34,050 | ₩34,187 | ₩34,050 | ₩34,187 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩34,024 | ₩34,144 | ₩33,970 | ₩33,970 | -0.16% | 7.4천 |
|---|
| 2026.03.05 | ₩34,264 | ₩34,264 | ₩34,149 | ₩34,175 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩34,305 | ₩34,382 | ₩34,278 | ₩34,331 | +0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩34,171 | ₩34,318 | ₩34,171 | ₩34,225 | +0.16% | 6.7천 |
|---|
| 2026.03.02 | ₩34,318 | ₩34,384 | ₩34,298 | ₩34,329 | +0.03% | 2.4천 |
|---|
| 2026.02.27 | ₩34,573 | ₩34,613 | ₩34,479 | ₩34,559 | -0.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,626 | ₩34,626 | ₩34,479 | ₩34,573 | -0.15% | 6.2천 |
|---|
| 2026.02.25 | ₩34,626 | ₩34,640 | ₩34,593 | ₩34,606 | -0.06% | 2.2천 |
|---|
| 2026.02.24 | ₩34,707 | ₩34,707 | ₩34,519 | ₩34,566 | -0.41% | 4.7천 |
|---|
| 2026.02.23 | ₩34,653 | ₩34,653 | ₩34,559 | ₩34,599 | -0.15% | 2.9천 |
|---|
| 2026.02.20 | ₩34,573 | ₩34,693 | ₩34,573 | ₩34,640 | +0.19% | 5.4천 |
|---|
| 2026.02.19 | ₩34,599 | ₩34,599 | ₩34,559 | ₩34,593 | -0.02% | 1.4천 |
|---|
| 2026.02.18 | ₩34,573 | ₩34,618 | ₩34,546 | ₩34,599 | +0.08% | 4.7천 |
|---|
| 2026.02.17 | ₩34,532 | ₩34,640 | ₩34,492 | ₩34,552 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,653 | ₩34,653 | ₩34,519 | ₩34,519 | -0.39% | 5천 |
|---|
| 2026.02.12 | ₩34,573 | ₩34,597 | ₩34,506 | ₩34,534 | -0.11% | 1.5천 |
|---|
| 2026.02.11 | ₩34,532 | ₩34,573 | ₩34,512 | ₩34,535 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩34,613 | ₩34,626 | ₩34,532 | ₩34,532 | -0.23% | 5.8천 |
|---|
| 2026.02.09 | ₩34,532 | ₩34,613 | ₩34,519 | ₩34,566 | +0.10% | 1.9만 |
|---|
| 2026.02.06 | ₩34,492 | ₩34,532 | ₩34,460 | ₩34,514 | +0.06% | 4.5천 |
|---|
| 2026.02.05 | ₩34,439 | ₩34,439 | ₩34,331 | ₩34,398 | -0.12% | 2천 |
|---|
| 2026.02.04 | ₩34,398 | ₩34,532 | ₩34,398 | ₩34,425 | +0.08% | 5.2천 |
|---|
| 2026.02.03 | ₩34,439 | ₩34,465 | ₩34,372 | ₩34,445 | +0.02% | 7.3천 |
|---|
| 2026.02.02 | ₩34,465 | ₩34,546 | ₩34,439 | ₩34,506 | +0.12% | 5천 |
|---|
| 2026.01.30 | ₩34,613 | ₩34,653 | ₩34,613 | ₩34,640 | +0.08% | 3.6천 |
|---|
| 2026.01.29 | ₩34,519 | ₩34,653 | ₩34,519 | ₩34,653 | +0.39% | 2.6천 |
|---|
| 2026.01.28 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,680 | ₩34,720 | ₩34,613 | ₩34,640 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩34,666 | ₩34,666 | ₩34,640 | ₩34,640 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩34,641 | ₩34,680 | ₩34,599 | ₩34,630 | -0.03% | 9.1천 |
|---|
| 2026.01.22 | ₩34,693 | ₩34,720 | ₩34,642 | ₩34,665 | -0.08% | 1.4만 |
|---|
| 2026.01.21 | ₩34,692 | ₩34,692 | ₩34,660 | ₩34,661 | -0.09% | 1.3천 |
|---|
| 2026.01.20 | ₩34,546 | ₩34,586 | ₩34,506 | ₩34,558 | +0.03% | 2.4천 |
|---|
| 2026.01.16 | ₩34,640 | ₩34,640 | ₩34,637 | ₩34,637 | -0.01% | 1.9천 |
|---|
| 2026.01.15 | ₩34,680 | ₩34,720 | ₩34,599 | ₩34,649 | -0.09% | 8.4천 |
|---|
| 2026.01.14 | ₩34,613 | ₩34,631 | ₩34,546 | ₩34,631 | +0.05% | 5.3천 |
|---|
| 2026.01.13 | ₩34,640 | ₩34,666 | ₩34,546 | ₩34,613 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩34,603 | ₩34,640 | ₩34,567 | ₩34,590 | -0.04% | 4.8천 |
|---|
| 2026.01.09 | ₩34,606 | ₩34,653 | ₩34,559 | ₩34,559 | -0.14% | 5.5천 |
|---|
| 2026.01.08 | ₩34,559 | ₩34,597 | ₩34,559 | ₩34,566 | +0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,653 | ₩34,506 | ₩34,559 | -0.04% | 5.6천 |
|---|
| 2026.01.06 | ₩34,590 | ₩34,626 | ₩34,552 | ₩34,566 | -0.07% | 9.9천 |
|---|
| 2026.01.05 | ₩34,452 | ₩34,613 | ₩34,452 | ₩34,546 | +0.27% | 7.9천 |
|---|
| 2026.01.02 | ₩34,506 | ₩34,532 | ₩34,460 | ₩34,473 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,439 | ₩34,546 | ₩34,439 | ₩34,477 | +0.11% | 1.8천 |
|---|
| 2025.12.30 | ₩34,506 | ₩34,559 | ₩34,439 | ₩34,506 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩34,445 | ₩34,492 | ₩34,445 | ₩34,457 | +0.04% | 3.5천 |
|---|
| 2025.12.26 | ₩34,452 | ₩34,452 | ₩34,451 | ₩34,451 | -0.00% | 300 |
|---|
| 2025.12.24 | ₩34,452 | ₩34,479 | ₩34,359 | ₩34,451 | -0.00% | 1.7천 |
|---|
| 2025.12.23 | ₩34,358 | ₩34,465 | ₩34,345 | ₩34,389 | +0.09% | 8.3천 |
|---|
| 2025.12.22 | ₩34,452 | ₩34,452 | ₩34,310 | ₩34,358 | -0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩34,331 | ₩34,398 | ₩34,278 | ₩34,323 | -0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩34,532 | ₩34,573 | ₩34,519 | ₩34,528 | -0.01% | 5.5천 |
|---|
| 2025.12.17 | ₩34,452 | ₩34,479 | ₩34,439 | ₩34,439 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩34,479 | ₩34,492 | ₩34,465 | ₩34,465 | -0.04% | 1.9천 |
|---|
| 2025.12.15 | ₩34,532 | ₩34,532 | ₩34,425 | ₩34,492 | -0.12% | 4.2천 |
|---|
| 2025.12.12 | ₩34,532 | ₩34,532 | ₩34,385 | ₩34,402 | -0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩34,479 | ₩34,573 | ₩34,465 | ₩34,465 | -0.04% | 5.7천 |
|---|
| 2025.12.10 | ₩34,385 | ₩34,519 | ₩34,363 | ₩34,485 | +0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩34,398 | ₩34,412 | ₩34,372 | ₩34,373 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩34,412 | ₩34,412 | ₩34,372 | ₩34,405 | -0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩34,573 | ₩34,573 | ₩34,479 | ₩34,492 | -0.23% | 2.9천 |
|---|
| 2025.12.04 | ₩34,506 | ₩34,532 | ₩34,452 | ₩34,518 | +0.03% | 3천 |
|---|
| 2025.12.03 | ₩34,532 | ₩34,599 | ₩34,506 | ₩34,506 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩34,425 | ₩34,485 | ₩34,412 | ₩34,459 | +0.10% | 2만 |
|---|
| 2025.12.01 | ₩34,372 | ₩34,439 | ₩34,372 | ₩34,412 | +0.12% | 9.8천 |
|---|
| 2025.11.28 | ₩34,666 | ₩34,666 | ₩34,640 | ₩34,640 | -0.08% | 300 |
|---|
| 2025.11.26 | ₩34,586 | ₩34,626 | ₩34,586 | ₩34,615 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩34,425 | ₩34,546 | ₩34,425 | ₩34,546 | +0.35% | 1.6만 |
|---|
| 2025.11.24 | ₩34,358 | ₩34,408 | ₩34,358 | ₩34,408 | +0.14% | 9.4천 |
|---|
| 2025.11.21 | ₩34,224 | ₩34,345 | ₩34,211 | ₩34,291 | +0.20% | 1.5만 |
|---|
| 2025.11.20 | ₩34,345 | ₩34,345 | ₩34,157 | ₩34,157 | -0.55% | 2.8천 |
|---|
| 2025.11.19 | ₩34,200 | ₩34,238 | ₩34,157 | ₩34,171 | -0.09% | 5.8천 |
|---|
| 2025.11.18 | ₩34,157 | ₩34,197 | ₩34,141 | ₩34,157 | 0.00% | 1.3천 |
|---|
| 2025.11.17 | ₩34,144 | ₩34,216 | ₩34,130 | ₩34,144 | 0.00% | 6.7천 |
|---|
| 2025.11.14 | ₩34,299 | ₩34,299 | ₩34,220 | ₩34,220 | -0.23% | 6.5천 |
|---|
| 2025.11.13 | ₩34,278 | ₩34,291 | ₩34,184 | ₩34,184 | -0.27% | 1.3만 |
|---|
| 2025.11.12 | ₩34,372 | ₩34,372 | ₩34,305 | ₩34,331 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩34,372 | ₩34,425 | ₩34,358 | ₩34,398 | +0.08% | 3.4천 |
|---|
| 2025.11.10 | ₩34,279 | ₩34,345 | ₩34,279 | ₩34,342 | +0.18% | 8.5천 |
|---|
| 2025.11.07 | ₩34,144 | ₩34,197 | ₩34,090 | ₩34,197 | +0.16% | 4.3천 |
|---|
| 2025.11.06 | ₩34,144 | ₩34,197 | ₩34,130 | ₩34,179 | +0.10% | 2.6천 |
|---|
| 2025.11.05 | ₩34,197 | ₩34,209 | ₩34,171 | ₩34,171 | -0.08% | 2.7천 |
|---|
| 2025.11.04 | ₩34,158 | ₩34,171 | ₩34,130 | ₩34,144 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩34,318 | ₩34,318 | ₩34,169 | ₩34,169 | -0.43% | 6.3천 |
|---|
| 2025.10.31 | ₩34,479 | ₩34,479 | ₩34,447 | ₩34,447 | -0.09% | 1.6천 |
|---|
| 2025.10.30 | ₩34,492 | ₩34,573 | ₩34,452 | ₩34,452 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩34,586 | ₩34,586 | ₩34,519 | ₩34,546 | -0.12% | 2.3천 |
|---|
| 2025.10.28 | ₩34,666 | ₩34,666 | ₩34,630 | ₩34,630 | -0.10% | 1.9천 |
|---|
| 2025.10.27 | ₩34,613 | ₩34,666 | ₩34,613 | ₩34,666 | +0.15% | 2천 |
|---|
| 2025.10.24 | ₩34,532 | ₩34,559 | ₩34,523 | ₩34,559 | +0.08% | 1.6천 |
|---|
| 2025.10.23 | ₩34,439 | ₩34,452 | ₩34,439 | ₩34,452 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩34,390 | ₩34,390 | ₩34,385 | ₩34,385 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩34,412 | ₩34,452 | ₩34,412 | ₩34,412 | 0.00% | 3.3천 |
|---|
| 2025.10.20 | ₩34,492 | ₩34,492 | ₩34,398 | ₩34,449 | -0.12% | 7.8천 |
|---|
| 2025.10.17 | ₩34,345 | ₩34,380 | ₩34,299 | ₩34,380 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩34,339 | ₩34,365 | ₩34,305 | ₩34,305 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩34,305 | ₩34,385 | ₩34,305 | ₩34,378 | +0.21% | 3.6천 |
|---|
| 2025.10.14 | ₩34,244 | ₩34,358 | ₩34,244 | ₩34,291 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩34,197 | ₩34,264 | ₩34,197 | ₩34,251 | +0.16% | 4천 |
|---|
| 2025.10.10 | ₩34,256 | ₩34,264 | ₩34,037 | ₩34,037 | -0.64% | 6.9천 |
|---|