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 | ₩32,787 | ₩32,787 | ₩32,626 | ₩32,739 | -0.15% | 5.7천 |
| 2026.10.08 | ₩32,627 | ₩32,667 | ₩32,627 | ₩32,640 | +0.04% | 5.6천 |
| 2026.10.07 | ₩32,787 | ₩32,787 | ₩32,547 | ₩32,674 | -0.35% | 7.1천 |
| 2026.10.06 | ₩32,734 | ₩32,734 | ₩32,619 | ₩32,687 | -0.14% | 1만 |
| 2026.10.05 | ₩32,514 | ₩32,707 | ₩32,507 | ₩32,574 | +0.18% | 1.5만 |
| 2026.10.02 | ₩32,654 | ₩32,694 | ₩32,467 | ₩32,467 | -0.57% | 1.2만 |
| 2026.10.01 | ₩32,437 | ₩32,511 | ₩32,427 | ₩32,511 | +0.23% | 1.7천 |
| 2026.09.30 | ₩32,827 | ₩32,854 | ₩32,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,694 |
| -0.41% |
| 5.4천 |
| 2026.09.29 | ₩32,787 | ₩32,854 | ₩32,721 | ₩32,801 | +0.04% | 3.6만 |
|---|
| 2026.09.28 | ₩32,881 | ₩32,921 | ₩32,761 | ₩32,921 | +0.12% | 4.6만 |
|---|
| 2026.09.25 | ₩33,041 | ₩33,168 | ₩32,961 | ₩33,052 | +0.03% | 8.6천 |
|---|
| 2026.09.24 | ₩33,095 | ₩33,095 | ₩32,961 | ₩33,015 | -0.24% | 5.4천 |
|---|
| 2026.09.23 | ₩33,402 | ₩33,402 | ₩33,081 | ₩33,133 | -0.80% | 2.2만 |
|---|
| 2026.09.22 | ₩33,322 | ₩33,430 | ₩33,322 | ₩33,430 | +0.32% | 700 |
|---|
| 2026.09.21 | ₩33,449 | ₩33,509 | ₩33,402 | ₩33,429 | -0.06% | 9천 |
|---|
| 2026.09.18 | ₩33,308 | ₩33,576 | ₩33,148 | ₩33,362 | +0.16% | 6만 |
|---|
| 2026.09.17 | ₩33,415 | ₩33,469 | ₩33,402 | ₩33,469 | +0.16% | 400 |
|---|
| 2026.09.16 | ₩33,469 | ₩33,469 | ₩33,282 | ₩33,282 | -0.56% | 3천 |
|---|
| 2026.09.15 | ₩33,255 | ₩33,375 | ₩33,242 | ₩33,329 | +0.22% | 5천 |
|---|
| 2026.09.14 | ₩33,308 | ₩33,589 | ₩33,308 | ₩33,375 | +0.20% | 1.7만 |
|---|
| 2026.09.11 | ₩33,683 | ₩33,683 | ₩33,402 | ₩33,422 | -0.77% | 8.8천 |
|---|
| 2026.09.10 | ₩33,522 | ₩33,522 | ₩33,435 | ₩33,435 | -0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩33,616 | ₩33,763 | ₩33,616 | ₩33,636 | +0.06% | 4.8천 |
|---|
| 2026.09.08 | ₩33,669 | ₩33,803 | ₩33,669 | ₩33,723 | +0.16% | 5.4천 |
|---|
| 2026.09.04 | ₩33,749 | ₩33,789 | ₩33,696 | ₩33,696 | -0.16% | 1만 |
|---|
| 2026.09.03 | ₩33,763 | ₩33,856 | ₩33,693 | ₩33,693 | -0.21% | 7.2천 |
|---|
| 2026.09.02 | ₩33,749 | ₩33,749 | ₩33,669 | ₩33,672 | -0.23% | 4.5천 |
|---|
| 2026.09.01 | ₩33,803 | ₩33,816 | ₩33,669 | ₩33,684 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩33,910 | ₩33,963 | ₩33,910 | ₩33,950 | +0.12% | 2.7천 |
|---|
| 2026.08.28 | ₩33,944 | ₩33,944 | ₩33,903 | ₩33,903 | -0.12% | 1.3천 |
|---|
| 2026.08.27 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,017 | ₩34,017 | ₩33,970 | ₩33,983 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩33,977 | ₩34,043 | ₩33,936 | ₩33,950 | -0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩33,876 | ₩33,923 | ₩33,876 | ₩33,910 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩33,923 | ₩33,923 | ₩33,830 | ₩33,890 | -0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩33,843 | ₩33,882 | ₩33,810 | ₩33,823 | -0.06% | 6.4천 |
|---|
| 2026.08.19 | ₩33,903 | ₩33,950 | ₩33,903 | ₩33,903 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩33,923 | ₩33,923 | ₩33,776 | ₩33,843 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩33,867 | ₩33,923 | ₩33,763 | ₩33,836 | -0.09% | 2.5천 |
|---|
| 2026.08.14 | ₩33,844 | ₩33,977 | ₩33,844 | ₩33,883 | +0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩33,990 | ₩33,990 | ₩33,950 | ₩33,950 | -0.12% | 100 |
|---|
| 2026.08.12 | ₩33,870 | ₩33,870 | ₩33,792 | ₩33,836 | -0.10% | 1.7천 |
|---|
| 2026.08.11 | ₩33,856 | ₩33,870 | ₩33,736 | ₩33,796 | -0.18% | 6.4천 |
|---|
| 2026.08.10 | ₩33,830 | ₩33,923 | ₩33,756 | ₩33,830 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩34,057 | ₩34,057 | ₩33,737 | ₩33,816 | -0.71% | 5.6만 |
|---|
| 2026.08.06 | ₩33,816 | ₩33,936 | ₩33,816 | ₩33,856 | +0.12% | 1.4만 |
|---|
| 2026.08.05 | ₩33,767 | ₩33,870 | ₩33,767 | ₩33,796 | +0.09% | 8.7천 |
|---|
| 2026.08.04 | ₩33,727 | ₩33,870 | ₩33,727 | ₩33,822 | +0.28% | 1.3만 |
|---|
| 2026.08.03 | ₩33,709 | ₩33,709 | ₩33,704 | ₩33,704 | -0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩33,789 | ₩33,950 | ₩33,669 | ₩33,709 | -0.24% | 6천 |
|---|
| 2026.07.30 | ₩33,749 | ₩33,783 | ₩33,696 | ₩33,769 | +0.06% | 3.3천 |
|---|
| 2026.07.29 | ₩33,642 | ₩33,749 | ₩33,589 | ₩33,622 | -0.06% | 2.5천 |
|---|
| 2026.07.28 | ₩33,663 | ₩33,830 | ₩33,663 | ₩33,769 | +0.32% | 1.8만 |
|---|
| 2026.07.27 | ₩34,057 | ₩34,057 | ₩33,589 | ₩33,656 | -1.18% | 2.1만 |
|---|
| 2026.07.24 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,676 | ₩33,830 | ₩33,589 | ₩33,696 | +0.06% | 1.5만 |
|---|
| 2026.07.22 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,843 | ₩33,910 | ₩33,763 | ₩33,763 | -0.24% | 6.5천 |
|---|
| 2026.07.20 | ₩34,244 | ₩34,244 | ₩33,888 | ₩33,888 | -1.04% | 5.6천 |
|---|
| 2026.07.17 | ₩33,890 | ₩33,923 | ₩33,874 | ₩33,874 | -0.05% | 500 |
|---|
| 2026.07.16 | ₩33,856 | ₩33,923 | ₩33,856 | ₩33,883 | +0.08% | 5.2천 |
|---|
| 2026.07.15 | ₩33,910 | ₩34,030 | ₩33,896 | ₩33,903 | -0.02% | 5.4천 |
|---|
| 2026.07.14 | ₩33,830 | ₩33,830 | ₩33,683 | ₩33,683 | -0.43% | 1.6천 |
|---|
| 2026.07.13 | ₩33,776 | ₩33,870 | ₩33,736 | ₩33,767 | -0.03% | 2.6천 |
|---|
| 2026.07.10 | ₩33,816 | ₩33,816 | ₩33,811 | ₩33,811 | -0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩33,763 | ₩33,950 | ₩33,683 | ₩33,886 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,843 | ₩33,870 | ₩33,724 | ₩33,724 | -0.35% | 6천 |
|---|
| 2026.07.07 | ₩33,896 | ₩33,923 | ₩33,870 | ₩33,876 | -0.06% | 5.7천 |
|---|
| 2026.07.06 | ₩33,856 | ₩33,977 | ₩33,836 | ₩33,923 | +0.20% | 6.7천 |
|---|
| 2026.07.02 | ₩33,870 | ₩33,910 | ₩33,843 | ₩33,883 | +0.04% | 8.6천 |
|---|
| 2026.07.01 | ₩33,723 | ₩33,830 | ₩33,723 | ₩33,796 | +0.22% | 1.1만 |
|---|
| 2026.06.30 | ₩33,936 | ₩34,017 | ₩33,936 | ₩33,956 | +0.06% | 1.4천 |
|---|
| 2026.06.29 | ₩33,963 | ₩33,963 | ₩33,958 | ₩33,958 | -0.02% | 600 |
|---|
| 2026.06.26 | ₩33,883 | ₩33,963 | ₩33,850 | ₩33,910 | +0.08% | 2.6천 |
|---|
| 2026.06.25 | ₩33,950 | ₩33,990 | ₩33,883 | ₩33,890 | -0.18% | 8.2천 |
|---|
| 2026.06.24 | ₩33,936 | ₩33,950 | ₩33,911 | ₩33,911 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩33,896 | ₩33,923 | ₩33,883 | ₩33,883 | -0.04% | 3.6천 |
|---|
| 2026.06.22 | ₩33,923 | ₩33,963 | ₩33,890 | ₩33,910 | -0.04% | 3.8만 |
|---|
| 2026.06.18 | ₩33,910 | ₩33,950 | ₩33,910 | ₩33,916 | +0.02% | 2.1만 |
|---|
| 2026.06.17 | ₩33,963 | ₩33,989 | ₩33,789 | ₩33,822 | -0.42% | 1.3만 |
|---|
| 2026.06.16 | ₩33,990 | ₩34,003 | ₩33,936 | ₩33,936 | -0.16% | 1.7만 |
|---|
| 2026.06.15 | ₩34,030 | ₩34,030 | ₩33,963 | ₩33,963 | -0.20% | 3.8천 |
|---|
| 2026.06.12 | ₩33,856 | ₩33,936 | ₩33,856 | ₩33,903 | +0.14% | 3.3만 |
|---|
| 2026.06.11 | ₩33,816 | ₩33,896 | ₩33,749 | ₩33,891 | +0.22% | 3.8천 |
|---|
| 2026.06.10 | ₩33,642 | ₩33,763 | ₩33,642 | ₩33,715 | +0.21% | 5.5천 |
|---|
| 2026.06.09 | ₩33,763 | ₩33,816 | ₩33,736 | ₩33,736 | -0.08% | 2.7천 |
|---|
| 2026.06.08 | ₩33,739 | ₩33,739 | ₩33,723 | ₩33,723 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩33,743 | ₩33,749 | ₩33,642 | ₩33,669 | -0.22% | 5.9천 |
|---|
| 2026.06.04 | ₩33,850 | ₩33,883 | ₩33,850 | ₩33,863 | +0.04% | 3.1천 |
|---|
| 2026.06.03 | ₩33,830 | ₩33,830 | ₩33,803 | ₩33,808 | -0.06% | 4.9천 |
|---|
| 2026.06.02 | ₩33,896 | ₩33,923 | ₩33,843 | ₩33,903 | +0.02% | 7.4천 |
|---|
| 2026.06.01 | ₩33,830 | ₩33,883 | ₩33,796 | ₩33,864 | +0.10% | 6.1천 |
|---|
| 2026.05.29 | ₩34,070 | ₩34,110 | ₩34,023 | ₩34,110 | +0.12% | 5.4천 |
|---|
| 2026.05.28 | ₩33,856 | ₩34,017 | ₩33,856 | ₩34,005 | +0.44% | 1.9천 |
|---|
| 2026.05.27 | ₩34,003 | ₩34,017 | ₩33,936 | ₩33,966 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩33,923 | ₩33,923 | ₩33,856 | ₩33,856 | -0.20% | 900 |
|---|
| 2026.05.21 | ₩33,776 | ₩33,859 | ₩33,769 | ₩33,859 | +0.25% | 5천 |
|---|
| 2026.05.20 | ₩33,689 | ₩33,883 | ₩33,642 | ₩33,851 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩33,576 | ₩33,642 | ₩33,576 | ₩33,609 | +0.10% | 2.8천 |
|---|
| 2026.05.18 | ₩33,749 | ₩33,763 | ₩33,696 | ₩33,709 | -0.12% | 6천 |
|---|
| 2026.05.15 | ₩33,803 | ₩33,803 | ₩33,696 | ₩33,711 | -0.27% | 5.2천 |
|---|
| 2026.05.14 | ₩33,950 | ₩33,963 | ₩33,843 | ₩33,843 | -0.31% | 3.8천 |
|---|
| 2026.05.13 | ₩33,870 | ₩33,923 | ₩33,843 | ₩33,896 | +0.08% | 5.5천 |
|---|
| 2026.05.12 | ₩33,870 | ₩33,875 | ₩33,830 | ₩33,875 | +0.02% | 800 |
|---|
| 2026.05.11 | ₩33,923 | ₩34,003 | ₩33,923 | ₩33,951 | +0.08% | 1.5천 |
|---|
| 2026.05.08 | ₩34,017 | ₩34,017 | ₩33,970 | ₩33,999 | -0.05% | 1.8천 |
|---|
| 2026.05.07 | ₩33,963 | ₩33,977 | ₩33,896 | ₩33,896 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩34,017 | ₩34,043 | ₩34,003 | ₩34,021 | +0.01% | 2.6천 |
|---|
| 2026.05.05 | ₩33,990 | ₩33,990 | ₩33,883 | ₩33,883 | -0.31% | 1.3만 |
|---|
| 2026.05.04 | ₩33,883 | ₩33,896 | ₩33,803 | ₩33,830 | -0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩34,003 | ₩34,017 | ₩33,977 | ₩33,977 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩34,070 | ₩34,127 | ₩34,070 | ₩34,127 | +0.17% | 2.6천 |
|---|
| 2026.04.29 | ₩34,083 | ₩34,097 | ₩33,970 | ₩33,989 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩34,177 | ₩34,177 | ₩34,110 | ₩34,114 | -0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩34,137 | ₩34,164 | ₩34,121 | ₩34,134 | -0.01% | 5.9천 |
|---|
| 2026.04.24 | ₩34,137 | ₩34,170 | ₩34,137 | ₩34,164 | +0.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,123 | ₩34,123 | ₩34,017 | ₩34,097 | -0.08% | 1.3천 |
|---|
| 2026.04.22 | ₩34,137 | ₩34,150 | ₩34,137 | ₩34,145 | +0.02% | 1.5천 |
|---|
| 2026.04.21 | ₩34,164 | ₩34,164 | ₩34,078 | ₩34,078 | -0.25% | 9.3천 |
|---|
| 2026.04.20 | ₩34,257 | ₩34,257 | ₩34,164 | ₩34,190 | -0.20% | 7.5천 |
|---|
| 2026.04.17 | ₩34,284 | ₩34,311 | ₩34,204 | ₩34,244 | -0.12% | 5.8천 |
|---|
| 2026.04.16 | ₩34,157 | ₩34,157 | ₩34,097 | ₩34,103 | -0.16% | 2천 |
|---|
| 2026.04.15 | ₩34,130 | ₩34,177 | ₩34,123 | ₩34,145 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,137 | ₩34,217 | ₩34,137 | ₩34,177 | +0.12% | 7.4천 |
|---|
| 2026.04.13 | ₩33,990 | ₩34,057 | ₩33,923 | ₩34,057 | +0.20% | 5.1천 |
|---|
| 2026.04.10 | ₩34,043 | ₩34,057 | ₩33,923 | ₩33,926 | -0.35% | 3.1천 |
|---|
| 2026.04.09 | ₩34,063 | ₩34,137 | ₩34,063 | ₩34,078 | +0.04% | 800 |
|---|
| 2026.04.08 | ₩34,217 | ₩34,217 | ₩34,017 | ₩34,042 | -0.51% | 4.5천 |
|---|
| 2026.04.07 | ₩33,856 | ₩33,856 | ₩33,716 | ₩33,800 | -0.17% | 2.6천 |
|---|
| 2026.04.06 | ₩33,789 | ₩33,803 | ₩33,763 | ₩33,796 | +0.02% | 1.8만 |
|---|
| 2026.04.02 | ₩33,696 | ₩33,723 | ₩33,659 | ₩33,719 | +0.07% | 3.4천 |
|---|
| 2026.04.01 | ₩33,642 | ₩33,696 | ₩33,622 | ₩33,659 | +0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩33,630 | ₩33,736 | ₩33,630 | ₩33,736 | +0.31% | 2.2만 |
|---|
| 2026.03.30 | ₩33,335 | ₩33,415 | ₩33,308 | ₩33,373 | +0.11% | 800 |
|---|
| 2026.03.27 | ₩33,429 | ₩33,602 | ₩33,242 | ₩33,323 | -0.32% | 2만 |
|---|
| 2026.03.26 | ₩33,602 | ₩33,602 | ₩33,382 | ₩33,382 | -0.66% | 7.6천 |
|---|
| 2026.03.25 | ₩33,689 | ₩33,749 | ₩33,681 | ₩33,681 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,589 | ₩33,629 | ₩33,536 | ₩33,549 | -0.12% | 3천 |
|---|
| 2026.03.23 | ₩33,696 | ₩33,776 | ₩33,589 | ₩33,656 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩33,709 | ₩33,709 | ₩33,429 | ₩33,477 | -0.69% | 4.8천 |
|---|
| 2026.03.19 | ₩33,616 | ₩33,748 | ₩33,562 | ₩33,748 | +0.39% | 2.7천 |
|---|
| 2026.03.18 | ₩33,775 | ₩33,803 | ₩33,652 | ₩33,652 | -0.36% | 1.6천 |
|---|
| 2026.03.17 | ₩33,796 | ₩33,856 | ₩33,796 | ₩33,816 | +0.06% | 1.5천 |
|---|
| 2026.03.16 | ₩33,763 | ₩33,763 | ₩33,676 | ₩33,676 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩33,736 | ₩33,736 | ₩33,562 | ₩33,589 | -0.44% | 2.7만 |
|---|
| 2026.03.12 | ₩33,936 | ₩33,936 | ₩33,683 | ₩33,683 | -0.75% | 5.8천 |
|---|
| 2026.03.11 | ₩33,936 | ₩33,970 | ₩33,916 | ₩33,916 | -0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩34,110 | ₩34,110 | ₩34,023 | ₩34,023 | -0.25% | 1.2천 |
|---|
| 2026.03.09 | ₩33,950 | ₩34,086 | ₩33,950 | ₩34,086 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩33,924 | ₩34,043 | ₩33,870 | ₩33,870 | -0.16% | 7.4천 |
|---|
| 2026.03.05 | ₩34,164 | ₩34,164 | ₩34,049 | ₩34,074 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩34,204 | ₩34,281 | ₩34,177 | ₩34,230 | +0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩34,070 | ₩34,217 | ₩34,070 | ₩34,125 | +0.16% | 6.7천 |
|---|
| 2026.03.02 | ₩34,217 | ₩34,282 | ₩34,197 | ₩34,228 | +0.03% | 2.4천 |
|---|
| 2026.02.27 | ₩34,471 | ₩34,511 | ₩34,377 | ₩34,458 | -0.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,524 | ₩34,524 | ₩34,377 | ₩34,471 | -0.15% | 6.2천 |
|---|
| 2026.02.25 | ₩34,524 | ₩34,538 | ₩34,491 | ₩34,504 | -0.06% | 2.2천 |
|---|
| 2026.02.24 | ₩34,604 | ₩34,604 | ₩34,417 | ₩34,464 | -0.41% | 4.7천 |
|---|
| 2026.02.23 | ₩34,551 | ₩34,551 | ₩34,458 | ₩34,498 | -0.15% | 2.9천 |
|---|
| 2026.02.20 | ₩34,471 | ₩34,591 | ₩34,471 | ₩34,538 | +0.19% | 5.4천 |
|---|
| 2026.02.19 | ₩34,498 | ₩34,498 | ₩34,458 | ₩34,491 | -0.02% | 1.4천 |
|---|
| 2026.02.18 | ₩34,471 | ₩34,516 | ₩34,444 | ₩34,498 | +0.08% | 4.7천 |
|---|
| 2026.02.17 | ₩34,431 | ₩34,538 | ₩34,391 | ₩34,451 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,551 | ₩34,551 | ₩34,417 | ₩34,417 | -0.39% | 5천 |
|---|
| 2026.02.12 | ₩34,471 | ₩34,495 | ₩34,404 | ₩34,432 | -0.11% | 1.5천 |
|---|
| 2026.02.11 | ₩34,431 | ₩34,471 | ₩34,411 | ₩34,433 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩34,511 | ₩34,524 | ₩34,431 | ₩34,431 | -0.23% | 5.8천 |
|---|
| 2026.02.09 | ₩34,431 | ₩34,511 | ₩34,417 | ₩34,464 | +0.10% | 1.9만 |
|---|
| 2026.02.06 | ₩34,391 | ₩34,431 | ₩34,359 | ₩34,412 | +0.06% | 4.5천 |
|---|
| 2026.02.05 | ₩34,337 | ₩34,337 | ₩34,230 | ₩34,297 | -0.12% | 2천 |
|---|
| 2026.02.04 | ₩34,297 | ₩34,431 | ₩34,297 | ₩34,324 | +0.08% | 5.2천 |
|---|
| 2026.02.03 | ₩34,337 | ₩34,364 | ₩34,270 | ₩34,344 | +0.02% | 7.3천 |
|---|
| 2026.02.02 | ₩34,364 | ₩34,444 | ₩34,337 | ₩34,404 | +0.12% | 5천 |
|---|
| 2026.01.30 | ₩34,511 | ₩34,551 | ₩34,511 | ₩34,538 | +0.08% | 3.6천 |
|---|
| 2026.01.29 | ₩34,417 | ₩34,551 | ₩34,417 | ₩34,551 | +0.39% | 2.6천 |
|---|
| 2026.01.28 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,578 | ₩34,618 | ₩34,511 | ₩34,538 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩34,564 | ₩34,564 | ₩34,538 | ₩34,538 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩34,539 | ₩34,578 | ₩34,498 | ₩34,528 | -0.03% | 9.1천 |
|---|
| 2026.01.22 | ₩34,591 | ₩34,618 | ₩34,540 | ₩34,563 | -0.08% | 1.4만 |
|---|
| 2026.01.21 | ₩34,590 | ₩34,590 | ₩34,558 | ₩34,559 | -0.09% | 1.3천 |
|---|
| 2026.01.20 | ₩34,444 | ₩34,484 | ₩34,404 | ₩34,456 | +0.03% | 2.4천 |
|---|
| 2026.01.16 | ₩34,538 | ₩34,538 | ₩34,535 | ₩34,535 | -0.01% | 1.9천 |
|---|
| 2026.01.15 | ₩34,578 | ₩34,618 | ₩34,498 | ₩34,547 | -0.09% | 8.4천 |
|---|
| 2026.01.14 | ₩34,511 | ₩34,530 | ₩34,444 | ₩34,530 | +0.05% | 5.3천 |
|---|
| 2026.01.13 | ₩34,538 | ₩34,564 | ₩34,444 | ₩34,511 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩34,502 | ₩34,538 | ₩34,466 | ₩34,488 | -0.04% | 4.8천 |
|---|
| 2026.01.09 | ₩34,504 | ₩34,551 | ₩34,458 | ₩34,458 | -0.14% | 5.5천 |
|---|
| 2026.01.08 | ₩34,458 | ₩34,495 | ₩34,458 | ₩34,464 | +0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩34,471 | ₩34,551 | ₩34,404 | ₩34,458 | -0.04% | 5.6천 |
|---|
| 2026.01.06 | ₩34,488 | ₩34,524 | ₩34,451 | ₩34,464 | -0.07% | 9.9천 |
|---|
| 2026.01.05 | ₩34,351 | ₩34,511 | ₩34,351 | ₩34,444 | +0.27% | 7.9천 |
|---|
| 2026.01.02 | ₩34,404 | ₩34,431 | ₩34,359 | ₩34,372 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,337 | ₩34,444 | ₩34,337 | ₩34,376 | +0.11% | 1.8천 |
|---|
| 2025.12.30 | ₩34,404 | ₩34,458 | ₩34,337 | ₩34,404 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩34,344 | ₩34,391 | ₩34,344 | ₩34,356 | +0.04% | 3.5천 |
|---|
| 2025.12.26 | ₩34,351 | ₩34,351 | ₩34,349 | ₩34,349 | -0.00% | 300 |
|---|
| 2025.12.24 | ₩34,351 | ₩34,377 | ₩34,258 | ₩34,349 | -0.00% | 1.7천 |
|---|
| 2025.12.23 | ₩34,257 | ₩34,364 | ₩34,244 | ₩34,288 | +0.09% | 8.3천 |
|---|
| 2025.12.22 | ₩34,351 | ₩34,351 | ₩34,209 | ₩34,257 | -0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩34,230 | ₩34,297 | ₩34,177 | ₩34,222 | -0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩34,431 | ₩34,471 | ₩34,417 | ₩34,427 | -0.01% | 5.5천 |
|---|
| 2025.12.17 | ₩34,351 | ₩34,377 | ₩34,337 | ₩34,337 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩34,377 | ₩34,391 | ₩34,364 | ₩34,364 | -0.04% | 1.9천 |
|---|
| 2025.12.15 | ₩34,431 | ₩34,431 | ₩34,324 | ₩34,391 | -0.12% | 4.2천 |
|---|
| 2025.12.12 | ₩34,431 | ₩34,431 | ₩34,284 | ₩34,301 | -0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩34,377 | ₩34,471 | ₩34,364 | ₩34,364 | -0.04% | 5.7천 |
|---|
| 2025.12.10 | ₩34,284 | ₩34,417 | ₩34,262 | ₩34,384 | +0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩34,297 | ₩34,311 | ₩34,270 | ₩34,272 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩34,311 | ₩34,311 | ₩34,270 | ₩34,304 | -0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩34,471 | ₩34,471 | ₩34,377 | ₩34,391 | -0.23% | 2.9천 |
|---|
| 2025.12.04 | ₩34,404 | ₩34,431 | ₩34,351 | ₩34,416 | +0.03% | 3천 |
|---|
| 2025.12.03 | ₩34,431 | ₩34,498 | ₩34,404 | ₩34,404 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩34,324 | ₩34,384 | ₩34,311 | ₩34,357 | +0.10% | 2만 |
|---|
| 2025.12.01 | ₩34,270 | ₩34,337 | ₩34,270 | ₩34,311 | +0.12% | 9.8천 |
|---|
| 2025.11.28 | ₩34,564 | ₩34,564 | ₩34,538 | ₩34,538 | -0.08% | 300 |
|---|
| 2025.11.26 | ₩34,484 | ₩34,524 | ₩34,484 | ₩34,514 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩34,324 | ₩34,444 | ₩34,324 | ₩34,444 | +0.35% | 1.6만 |
|---|
| 2025.11.24 | ₩34,257 | ₩34,307 | ₩34,257 | ₩34,307 | +0.14% | 9.4천 |
|---|
| 2025.11.21 | ₩34,123 | ₩34,244 | ₩34,110 | ₩34,190 | +0.20% | 1.5만 |
|---|
| 2025.11.20 | ₩34,244 | ₩34,244 | ₩34,057 | ₩34,057 | -0.55% | 2.8천 |
|---|
| 2025.11.19 | ₩34,099 | ₩34,137 | ₩34,057 | ₩34,070 | -0.09% | 5.8천 |
|---|
| 2025.11.18 | ₩34,057 | ₩34,097 | ₩34,041 | ₩34,057 | 0.00% | 1.3천 |
|---|
| 2025.11.17 | ₩34,043 | ₩34,115 | ₩34,030 | ₩34,043 | 0.00% | 6.7천 |
|---|
| 2025.11.14 | ₩34,198 | ₩34,198 | ₩34,119 | ₩34,119 | -0.23% | 6.5천 |
|---|
| 2025.11.13 | ₩34,177 | ₩34,190 | ₩34,083 | ₩34,083 | -0.27% | 1.3만 |
|---|
| 2025.11.12 | ₩34,270 | ₩34,270 | ₩34,204 | ₩34,230 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩34,270 | ₩34,324 | ₩34,257 | ₩34,297 | +0.08% | 3.4천 |
|---|
| 2025.11.10 | ₩34,178 | ₩34,244 | ₩34,178 | ₩34,241 | +0.18% | 8.5천 |
|---|
| 2025.11.07 | ₩34,043 | ₩34,097 | ₩33,990 | ₩34,097 | +0.16% | 4.3천 |
|---|
| 2025.11.06 | ₩34,043 | ₩34,097 | ₩34,030 | ₩34,078 | +0.10% | 2.6천 |
|---|
| 2025.11.05 | ₩34,097 | ₩34,109 | ₩34,070 | ₩34,070 | -0.08% | 2.7천 |
|---|
| 2025.11.04 | ₩34,058 | ₩34,070 | ₩34,030 | ₩34,043 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩34,217 | ₩34,217 | ₩34,069 | ₩34,069 | -0.43% | 6.3천 |
|---|
| 2025.10.31 | ₩34,377 | ₩34,377 | ₩34,345 | ₩34,345 | -0.09% | 1.6천 |
|---|
| 2025.10.30 | ₩34,391 | ₩34,471 | ₩34,351 | ₩34,351 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩34,484 | ₩34,484 | ₩34,417 | ₩34,444 | -0.12% | 2.3천 |
|---|
| 2025.10.28 | ₩34,564 | ₩34,564 | ₩34,528 | ₩34,528 | -0.10% | 1.9천 |
|---|
| 2025.10.27 | ₩34,511 | ₩34,564 | ₩34,511 | ₩34,564 | +0.15% | 2천 |
|---|
| 2025.10.24 | ₩34,431 | ₩34,458 | ₩34,421 | ₩34,458 | +0.08% | 1.6천 |
|---|
| 2025.10.23 | ₩34,337 | ₩34,351 | ₩34,337 | ₩34,351 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩34,289 | ₩34,289 | ₩34,284 | ₩34,284 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩34,311 | ₩34,351 | ₩34,311 | ₩34,311 | 0.00% | 3.3천 |
|---|
| 2025.10.20 | ₩34,391 | ₩34,391 | ₩34,297 | ₩34,348 | -0.12% | 7.8천 |
|---|
| 2025.10.17 | ₩34,244 | ₩34,278 | ₩34,198 | ₩34,278 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩34,238 | ₩34,264 | ₩34,204 | ₩34,204 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩34,204 | ₩34,284 | ₩34,204 | ₩34,277 | +0.21% | 3.6천 |
|---|
| 2025.10.14 | ₩34,144 | ₩34,257 | ₩34,144 | ₩34,190 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩34,097 | ₩34,164 | ₩34,097 | ₩34,150 | +0.16% | 4천 |
|---|
| 2025.10.10 | ₩34,156 | ₩34,164 | ₩33,936 | ₩33,936 | -0.64% | 6.9천 |
|---|