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 | ₩32,788 | ₩32,788 | ₩32,627 | ₩32,740 | -0.15% | 5.7천 |
| 2026.10.08 | ₩32,628 | ₩32,668 | ₩32,628 | ₩32,641 | +0.04% | 5.6천 |
| 2026.10.07 | ₩32,788 | ₩32,788 | ₩32,548 | ₩32,675 | -0.35% | 7.1천 |
| 2026.10.06 | ₩32,735 | ₩32,735 | ₩32,620 | ₩32,688 | -0.14% | 1만 |
| 2026.10.05 | ₩32,514 | ₩32,708 | ₩32,508 | ₩32,575 | +0.18% | 1.5만 |
| 2026.10.02 | ₩32,655 | ₩32,695 | ₩32,468 | ₩32,468 | -0.57% | 1.2만 |
| 2026.10.01 | ₩32,438 | ₩32,512 | ₩32,428 | ₩32,512 | +0.23% | 1.7천 |
| 2026.09.30 | ₩32,828 | ₩32,855 | ₩32,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,695 |
| -0.41% |
| 5.4천 |
| 2026.09.29 | ₩32,788 | ₩32,855 | ₩32,722 | ₩32,802 | +0.04% | 3.6만 |
|---|
| 2026.09.28 | ₩32,882 | ₩32,922 | ₩32,762 | ₩32,922 | +0.12% | 4.6만 |
|---|
| 2026.09.25 | ₩33,042 | ₩33,169 | ₩32,962 | ₩33,053 | +0.03% | 8.6천 |
|---|
| 2026.09.24 | ₩33,096 | ₩33,096 | ₩32,962 | ₩33,016 | -0.24% | 5.4천 |
|---|
| 2026.09.23 | ₩33,403 | ₩33,403 | ₩33,082 | ₩33,134 | -0.80% | 2.2만 |
|---|
| 2026.09.22 | ₩33,323 | ₩33,431 | ₩33,323 | ₩33,431 | +0.32% | 700 |
|---|
| 2026.09.21 | ₩33,450 | ₩33,510 | ₩33,403 | ₩33,430 | -0.06% | 9천 |
|---|
| 2026.09.18 | ₩33,309 | ₩33,577 | ₩33,149 | ₩33,363 | +0.16% | 6만 |
|---|
| 2026.09.17 | ₩33,416 | ₩33,470 | ₩33,403 | ₩33,470 | +0.16% | 400 |
|---|
| 2026.09.16 | ₩33,470 | ₩33,470 | ₩33,283 | ₩33,283 | -0.56% | 3천 |
|---|
| 2026.09.15 | ₩33,256 | ₩33,376 | ₩33,243 | ₩33,330 | +0.22% | 5천 |
|---|
| 2026.09.14 | ₩33,309 | ₩33,590 | ₩33,309 | ₩33,376 | +0.20% | 1.7만 |
|---|
| 2026.09.11 | ₩33,684 | ₩33,684 | ₩33,403 | ₩33,423 | -0.77% | 8.8천 |
|---|
| 2026.09.10 | ₩33,523 | ₩33,523 | ₩33,436 | ₩33,436 | -0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩33,617 | ₩33,764 | ₩33,617 | ₩33,637 | +0.06% | 4.8천 |
|---|
| 2026.09.08 | ₩33,670 | ₩33,804 | ₩33,670 | ₩33,724 | +0.16% | 5.4천 |
|---|
| 2026.09.04 | ₩33,750 | ₩33,790 | ₩33,697 | ₩33,697 | -0.16% | 1만 |
|---|
| 2026.09.03 | ₩33,764 | ₩33,857 | ₩33,694 | ₩33,694 | -0.21% | 7.2천 |
|---|
| 2026.09.02 | ₩33,750 | ₩33,750 | ₩33,670 | ₩33,673 | -0.23% | 4.5천 |
|---|
| 2026.09.01 | ₩33,804 | ₩33,817 | ₩33,670 | ₩33,685 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩33,911 | ₩33,964 | ₩33,911 | ₩33,951 | +0.12% | 2.7천 |
|---|
| 2026.08.28 | ₩33,945 | ₩33,945 | ₩33,904 | ₩33,904 | -0.12% | 1.3천 |
|---|
| 2026.08.27 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,018 | ₩34,018 | ₩33,971 | ₩33,984 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩33,978 | ₩34,044 | ₩33,937 | ₩33,951 | -0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩33,877 | ₩33,924 | ₩33,877 | ₩33,911 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩33,924 | ₩33,924 | ₩33,831 | ₩33,891 | -0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩33,844 | ₩33,883 | ₩33,811 | ₩33,824 | -0.06% | 6.4천 |
|---|
| 2026.08.19 | ₩33,904 | ₩33,951 | ₩33,904 | ₩33,904 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩33,924 | ₩33,924 | ₩33,777 | ₩33,844 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩33,868 | ₩33,924 | ₩33,764 | ₩33,837 | -0.09% | 2.5천 |
|---|
| 2026.08.14 | ₩33,845 | ₩33,978 | ₩33,845 | ₩33,884 | +0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩33,991 | ₩33,991 | ₩33,951 | ₩33,951 | -0.12% | 100 |
|---|
| 2026.08.12 | ₩33,871 | ₩33,871 | ₩33,793 | ₩33,837 | -0.10% | 1.7천 |
|---|
| 2026.08.11 | ₩33,857 | ₩33,871 | ₩33,737 | ₩33,797 | -0.18% | 6.4천 |
|---|
| 2026.08.10 | ₩33,831 | ₩33,924 | ₩33,757 | ₩33,831 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩34,058 | ₩34,058 | ₩33,738 | ₩33,817 | -0.71% | 5.6만 |
|---|
| 2026.08.06 | ₩33,817 | ₩33,937 | ₩33,817 | ₩33,857 | +0.12% | 1.4만 |
|---|
| 2026.08.05 | ₩33,768 | ₩33,871 | ₩33,768 | ₩33,797 | +0.09% | 8.7천 |
|---|
| 2026.08.04 | ₩33,728 | ₩33,871 | ₩33,728 | ₩33,823 | +0.28% | 1.3만 |
|---|
| 2026.08.03 | ₩33,710 | ₩33,710 | ₩33,705 | ₩33,705 | -0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩33,790 | ₩33,951 | ₩33,670 | ₩33,710 | -0.24% | 6천 |
|---|
| 2026.07.30 | ₩33,750 | ₩33,784 | ₩33,697 | ₩33,770 | +0.06% | 3.3천 |
|---|
| 2026.07.29 | ₩33,644 | ₩33,750 | ₩33,590 | ₩33,623 | -0.06% | 2.5천 |
|---|
| 2026.07.28 | ₩33,664 | ₩33,831 | ₩33,664 | ₩33,770 | +0.32% | 1.8만 |
|---|
| 2026.07.27 | ₩34,058 | ₩34,058 | ₩33,590 | ₩33,657 | -1.18% | 2.1만 |
|---|
| 2026.07.24 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,677 | ₩33,831 | ₩33,590 | ₩33,697 | +0.06% | 1.5만 |
|---|
| 2026.07.22 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,844 | ₩33,911 | ₩33,764 | ₩33,764 | -0.24% | 6.5천 |
|---|
| 2026.07.20 | ₩34,245 | ₩34,245 | ₩33,889 | ₩33,889 | -1.04% | 5.6천 |
|---|
| 2026.07.17 | ₩33,891 | ₩33,924 | ₩33,875 | ₩33,875 | -0.05% | 500 |
|---|
| 2026.07.16 | ₩33,857 | ₩33,924 | ₩33,857 | ₩33,884 | +0.08% | 5.2천 |
|---|
| 2026.07.15 | ₩33,911 | ₩34,031 | ₩33,897 | ₩33,904 | -0.02% | 5.4천 |
|---|
| 2026.07.14 | ₩33,831 | ₩33,831 | ₩33,684 | ₩33,684 | -0.43% | 1.6천 |
|---|
| 2026.07.13 | ₩33,777 | ₩33,871 | ₩33,737 | ₩33,768 | -0.03% | 2.6천 |
|---|
| 2026.07.10 | ₩33,817 | ₩33,817 | ₩33,812 | ₩33,812 | -0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩33,764 | ₩33,951 | ₩33,684 | ₩33,887 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,844 | ₩33,871 | ₩33,725 | ₩33,725 | -0.35% | 6천 |
|---|
| 2026.07.07 | ₩33,897 | ₩33,924 | ₩33,871 | ₩33,877 | -0.06% | 5.7천 |
|---|
| 2026.07.06 | ₩33,857 | ₩33,978 | ₩33,837 | ₩33,924 | +0.20% | 6.7천 |
|---|
| 2026.07.02 | ₩33,871 | ₩33,911 | ₩33,844 | ₩33,884 | +0.04% | 8.6천 |
|---|
| 2026.07.01 | ₩33,724 | ₩33,831 | ₩33,724 | ₩33,797 | +0.22% | 1.1만 |
|---|
| 2026.06.30 | ₩33,937 | ₩34,018 | ₩33,937 | ₩33,957 | +0.06% | 1.4천 |
|---|
| 2026.06.29 | ₩33,964 | ₩33,964 | ₩33,959 | ₩33,959 | -0.02% | 600 |
|---|
| 2026.06.26 | ₩33,884 | ₩33,964 | ₩33,851 | ₩33,911 | +0.08% | 2.6천 |
|---|
| 2026.06.25 | ₩33,951 | ₩33,991 | ₩33,884 | ₩33,891 | -0.18% | 8.2천 |
|---|
| 2026.06.24 | ₩33,937 | ₩33,951 | ₩33,912 | ₩33,912 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩33,897 | ₩33,924 | ₩33,884 | ₩33,884 | -0.04% | 3.6천 |
|---|
| 2026.06.22 | ₩33,924 | ₩33,964 | ₩33,891 | ₩33,911 | -0.04% | 3.8만 |
|---|
| 2026.06.18 | ₩33,911 | ₩33,951 | ₩33,911 | ₩33,917 | +0.02% | 2.1만 |
|---|
| 2026.06.17 | ₩33,964 | ₩33,990 | ₩33,790 | ₩33,823 | -0.42% | 1.3만 |
|---|
| 2026.06.16 | ₩33,991 | ₩34,004 | ₩33,937 | ₩33,937 | -0.16% | 1.7만 |
|---|
| 2026.06.15 | ₩34,031 | ₩34,031 | ₩33,964 | ₩33,964 | -0.20% | 3.8천 |
|---|
| 2026.06.12 | ₩33,857 | ₩33,937 | ₩33,857 | ₩33,904 | +0.14% | 3.3만 |
|---|
| 2026.06.11 | ₩33,817 | ₩33,897 | ₩33,750 | ₩33,892 | +0.22% | 3.8천 |
|---|
| 2026.06.10 | ₩33,644 | ₩33,764 | ₩33,644 | ₩33,716 | +0.21% | 5.5천 |
|---|
| 2026.06.09 | ₩33,764 | ₩33,817 | ₩33,737 | ₩33,737 | -0.08% | 2.7천 |
|---|
| 2026.06.08 | ₩33,740 | ₩33,740 | ₩33,724 | ₩33,724 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩33,744 | ₩33,750 | ₩33,644 | ₩33,670 | -0.22% | 5.9천 |
|---|
| 2026.06.04 | ₩33,851 | ₩33,884 | ₩33,851 | ₩33,864 | +0.04% | 3.1천 |
|---|
| 2026.06.03 | ₩33,831 | ₩33,831 | ₩33,804 | ₩33,809 | -0.06% | 4.9천 |
|---|
| 2026.06.02 | ₩33,897 | ₩33,924 | ₩33,844 | ₩33,904 | +0.02% | 7.4천 |
|---|
| 2026.06.01 | ₩33,831 | ₩33,884 | ₩33,797 | ₩33,865 | +0.10% | 6.1천 |
|---|
| 2026.05.29 | ₩34,071 | ₩34,111 | ₩34,024 | ₩34,111 | +0.12% | 5.4천 |
|---|
| 2026.05.28 | ₩33,857 | ₩34,018 | ₩33,857 | ₩34,006 | +0.44% | 1.9천 |
|---|
| 2026.05.27 | ₩34,004 | ₩34,018 | ₩33,937 | ₩33,967 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩33,924 | ₩33,924 | ₩33,857 | ₩33,857 | -0.20% | 900 |
|---|
| 2026.05.21 | ₩33,777 | ₩33,860 | ₩33,770 | ₩33,860 | +0.25% | 5천 |
|---|
| 2026.05.20 | ₩33,690 | ₩33,884 | ₩33,644 | ₩33,852 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩33,577 | ₩33,644 | ₩33,577 | ₩33,610 | +0.10% | 2.8천 |
|---|
| 2026.05.18 | ₩33,750 | ₩33,764 | ₩33,697 | ₩33,710 | -0.12% | 6천 |
|---|
| 2026.05.15 | ₩33,804 | ₩33,804 | ₩33,697 | ₩33,712 | -0.27% | 5.2천 |
|---|
| 2026.05.14 | ₩33,951 | ₩33,964 | ₩33,844 | ₩33,844 | -0.31% | 3.8천 |
|---|
| 2026.05.13 | ₩33,871 | ₩33,924 | ₩33,844 | ₩33,897 | +0.08% | 5.5천 |
|---|
| 2026.05.12 | ₩33,871 | ₩33,876 | ₩33,831 | ₩33,876 | +0.02% | 800 |
|---|
| 2026.05.11 | ₩33,924 | ₩34,004 | ₩33,924 | ₩33,952 | +0.08% | 1.5천 |
|---|
| 2026.05.08 | ₩34,018 | ₩34,018 | ₩33,971 | ₩34,000 | -0.05% | 1.8천 |
|---|
| 2026.05.07 | ₩33,964 | ₩33,978 | ₩33,897 | ₩33,897 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩34,018 | ₩34,044 | ₩34,004 | ₩34,022 | +0.01% | 2.6천 |
|---|
| 2026.05.05 | ₩33,991 | ₩33,991 | ₩33,884 | ₩33,884 | -0.31% | 1.3만 |
|---|
| 2026.05.04 | ₩33,884 | ₩33,897 | ₩33,804 | ₩33,831 | -0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩34,004 | ₩34,018 | ₩33,978 | ₩33,978 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩34,071 | ₩34,129 | ₩34,071 | ₩34,129 | +0.17% | 2.6천 |
|---|
| 2026.04.29 | ₩34,084 | ₩34,098 | ₩33,971 | ₩33,990 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩34,178 | ₩34,178 | ₩34,111 | ₩34,115 | -0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩34,138 | ₩34,165 | ₩34,122 | ₩34,135 | -0.01% | 5.9천 |
|---|
| 2026.04.24 | ₩34,138 | ₩34,171 | ₩34,138 | ₩34,165 | +0.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,125 | ₩34,125 | ₩34,018 | ₩34,098 | -0.08% | 1.3천 |
|---|
| 2026.04.22 | ₩34,138 | ₩34,151 | ₩34,138 | ₩34,146 | +0.02% | 1.5천 |
|---|
| 2026.04.21 | ₩34,165 | ₩34,165 | ₩34,079 | ₩34,079 | -0.25% | 9.3천 |
|---|
| 2026.04.20 | ₩34,258 | ₩34,258 | ₩34,165 | ₩34,191 | -0.20% | 7.5천 |
|---|
| 2026.04.17 | ₩34,285 | ₩34,312 | ₩34,205 | ₩34,245 | -0.12% | 5.8천 |
|---|
| 2026.04.16 | ₩34,158 | ₩34,158 | ₩34,098 | ₩34,104 | -0.16% | 2천 |
|---|
| 2026.04.15 | ₩34,131 | ₩34,178 | ₩34,125 | ₩34,146 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,138 | ₩34,218 | ₩34,138 | ₩34,178 | +0.12% | 7.4천 |
|---|
| 2026.04.13 | ₩33,991 | ₩34,058 | ₩33,924 | ₩34,058 | +0.20% | 5.1천 |
|---|
| 2026.04.10 | ₩34,044 | ₩34,058 | ₩33,924 | ₩33,927 | -0.35% | 3.1천 |
|---|
| 2026.04.09 | ₩34,064 | ₩34,138 | ₩34,064 | ₩34,079 | +0.04% | 800 |
|---|
| 2026.04.08 | ₩34,218 | ₩34,218 | ₩34,018 | ₩34,043 | -0.51% | 4.5천 |
|---|
| 2026.04.07 | ₩33,857 | ₩33,857 | ₩33,717 | ₩33,801 | -0.17% | 2.6천 |
|---|
| 2026.04.06 | ₩33,790 | ₩33,804 | ₩33,764 | ₩33,797 | +0.02% | 1.8만 |
|---|
| 2026.04.02 | ₩33,697 | ₩33,724 | ₩33,660 | ₩33,720 | +0.07% | 3.4천 |
|---|
| 2026.04.01 | ₩33,644 | ₩33,697 | ₩33,623 | ₩33,660 | +0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩33,631 | ₩33,737 | ₩33,631 | ₩33,737 | +0.31% | 2.2만 |
|---|
| 2026.03.30 | ₩33,336 | ₩33,416 | ₩33,309 | ₩33,374 | +0.11% | 800 |
|---|
| 2026.03.27 | ₩33,430 | ₩33,603 | ₩33,243 | ₩33,324 | -0.32% | 2만 |
|---|
| 2026.03.26 | ₩33,603 | ₩33,603 | ₩33,383 | ₩33,383 | -0.66% | 7.6천 |
|---|
| 2026.03.25 | ₩33,690 | ₩33,750 | ₩33,682 | ₩33,682 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,590 | ₩33,630 | ₩33,537 | ₩33,550 | -0.12% | 3천 |
|---|
| 2026.03.23 | ₩33,697 | ₩33,777 | ₩33,590 | ₩33,657 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩33,710 | ₩33,710 | ₩33,430 | ₩33,478 | -0.69% | 4.8천 |
|---|
| 2026.03.19 | ₩33,617 | ₩33,749 | ₩33,563 | ₩33,749 | +0.39% | 2.7천 |
|---|
| 2026.03.18 | ₩33,776 | ₩33,804 | ₩33,653 | ₩33,653 | -0.36% | 1.6천 |
|---|
| 2026.03.17 | ₩33,797 | ₩33,857 | ₩33,797 | ₩33,817 | +0.06% | 1.5천 |
|---|
| 2026.03.16 | ₩33,764 | ₩33,764 | ₩33,677 | ₩33,677 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩33,737 | ₩33,737 | ₩33,563 | ₩33,590 | -0.44% | 2.7만 |
|---|
| 2026.03.12 | ₩33,937 | ₩33,937 | ₩33,684 | ₩33,684 | -0.75% | 5.8천 |
|---|
| 2026.03.11 | ₩33,937 | ₩33,971 | ₩33,917 | ₩33,917 | -0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩34,111 | ₩34,111 | ₩34,024 | ₩34,024 | -0.25% | 1.2천 |
|---|
| 2026.03.09 | ₩33,951 | ₩34,087 | ₩33,951 | ₩34,087 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩33,925 | ₩34,044 | ₩33,871 | ₩33,871 | -0.16% | 7.4천 |
|---|
| 2026.03.05 | ₩34,165 | ₩34,165 | ₩34,050 | ₩34,075 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩34,205 | ₩34,282 | ₩34,178 | ₩34,231 | +0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩34,071 | ₩34,218 | ₩34,071 | ₩34,126 | +0.16% | 6.7천 |
|---|
| 2026.03.02 | ₩34,218 | ₩34,284 | ₩34,198 | ₩34,229 | +0.03% | 2.4천 |
|---|
| 2026.02.27 | ₩34,472 | ₩34,512 | ₩34,378 | ₩34,459 | -0.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,525 | ₩34,525 | ₩34,378 | ₩34,472 | -0.15% | 6.2천 |
|---|
| 2026.02.25 | ₩34,525 | ₩34,539 | ₩34,492 | ₩34,505 | -0.06% | 2.2천 |
|---|
| 2026.02.24 | ₩34,606 | ₩34,606 | ₩34,418 | ₩34,465 | -0.41% | 4.7천 |
|---|
| 2026.02.23 | ₩34,552 | ₩34,552 | ₩34,459 | ₩34,499 | -0.15% | 2.9천 |
|---|
| 2026.02.20 | ₩34,472 | ₩34,592 | ₩34,472 | ₩34,539 | +0.19% | 5.4천 |
|---|
| 2026.02.19 | ₩34,499 | ₩34,499 | ₩34,459 | ₩34,492 | -0.02% | 1.4천 |
|---|
| 2026.02.18 | ₩34,472 | ₩34,517 | ₩34,445 | ₩34,499 | +0.08% | 4.7천 |
|---|
| 2026.02.17 | ₩34,432 | ₩34,539 | ₩34,392 | ₩34,452 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,552 | ₩34,552 | ₩34,418 | ₩34,418 | -0.39% | 5천 |
|---|
| 2026.02.12 | ₩34,472 | ₩34,496 | ₩34,405 | ₩34,433 | -0.11% | 1.5천 |
|---|
| 2026.02.11 | ₩34,432 | ₩34,472 | ₩34,412 | ₩34,434 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩34,512 | ₩34,525 | ₩34,432 | ₩34,432 | -0.23% | 5.8천 |
|---|
| 2026.02.09 | ₩34,432 | ₩34,512 | ₩34,418 | ₩34,465 | +0.10% | 1.9만 |
|---|
| 2026.02.06 | ₩34,392 | ₩34,432 | ₩34,360 | ₩34,413 | +0.06% | 4.5천 |
|---|
| 2026.02.05 | ₩34,338 | ₩34,338 | ₩34,231 | ₩34,298 | -0.12% | 2천 |
|---|
| 2026.02.04 | ₩34,298 | ₩34,432 | ₩34,298 | ₩34,325 | +0.08% | 5.2천 |
|---|
| 2026.02.03 | ₩34,338 | ₩34,365 | ₩34,271 | ₩34,345 | +0.02% | 7.3천 |
|---|
| 2026.02.02 | ₩34,365 | ₩34,445 | ₩34,338 | ₩34,405 | +0.12% | 5천 |
|---|
| 2026.01.30 | ₩34,512 | ₩34,552 | ₩34,512 | ₩34,539 | +0.08% | 3.6천 |
|---|
| 2026.01.29 | ₩34,418 | ₩34,552 | ₩34,418 | ₩34,552 | +0.39% | 2.6천 |
|---|
| 2026.01.28 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,579 | ₩34,619 | ₩34,512 | ₩34,539 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩34,565 | ₩34,565 | ₩34,539 | ₩34,539 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩34,540 | ₩34,579 | ₩34,499 | ₩34,529 | -0.03% | 9.1천 |
|---|
| 2026.01.22 | ₩34,592 | ₩34,619 | ₩34,541 | ₩34,564 | -0.08% | 1.4만 |
|---|
| 2026.01.21 | ₩34,591 | ₩34,591 | ₩34,559 | ₩34,560 | -0.09% | 1.3천 |
|---|
| 2026.01.20 | ₩34,445 | ₩34,485 | ₩34,405 | ₩34,457 | +0.03% | 2.4천 |
|---|
| 2026.01.16 | ₩34,539 | ₩34,539 | ₩34,536 | ₩34,536 | -0.01% | 1.9천 |
|---|
| 2026.01.15 | ₩34,579 | ₩34,619 | ₩34,499 | ₩34,548 | -0.09% | 8.4천 |
|---|
| 2026.01.14 | ₩34,512 | ₩34,531 | ₩34,445 | ₩34,531 | +0.05% | 5.3천 |
|---|
| 2026.01.13 | ₩34,539 | ₩34,565 | ₩34,445 | ₩34,512 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩34,503 | ₩34,539 | ₩34,467 | ₩34,489 | -0.04% | 4.8천 |
|---|
| 2026.01.09 | ₩34,505 | ₩34,552 | ₩34,459 | ₩34,459 | -0.14% | 5.5천 |
|---|
| 2026.01.08 | ₩34,459 | ₩34,496 | ₩34,459 | ₩34,465 | +0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩34,472 | ₩34,552 | ₩34,405 | ₩34,459 | -0.04% | 5.6천 |
|---|
| 2026.01.06 | ₩34,489 | ₩34,525 | ₩34,452 | ₩34,465 | -0.07% | 9.9천 |
|---|
| 2026.01.05 | ₩34,352 | ₩34,512 | ₩34,352 | ₩34,445 | +0.27% | 7.9천 |
|---|
| 2026.01.02 | ₩34,405 | ₩34,432 | ₩34,360 | ₩34,373 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,338 | ₩34,445 | ₩34,338 | ₩34,377 | +0.11% | 1.8천 |
|---|
| 2025.12.30 | ₩34,405 | ₩34,459 | ₩34,338 | ₩34,405 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩34,345 | ₩34,392 | ₩34,345 | ₩34,357 | +0.04% | 3.5천 |
|---|
| 2025.12.26 | ₩34,352 | ₩34,352 | ₩34,350 | ₩34,350 | -0.00% | 300 |
|---|
| 2025.12.24 | ₩34,352 | ₩34,378 | ₩34,259 | ₩34,350 | -0.00% | 1.7천 |
|---|
| 2025.12.23 | ₩34,258 | ₩34,365 | ₩34,245 | ₩34,289 | +0.09% | 8.3천 |
|---|
| 2025.12.22 | ₩34,352 | ₩34,352 | ₩34,210 | ₩34,258 | -0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩34,231 | ₩34,298 | ₩34,178 | ₩34,223 | -0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩34,432 | ₩34,472 | ₩34,418 | ₩34,428 | -0.01% | 5.5천 |
|---|
| 2025.12.17 | ₩34,352 | ₩34,378 | ₩34,338 | ₩34,338 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩34,378 | ₩34,392 | ₩34,365 | ₩34,365 | -0.04% | 1.9천 |
|---|
| 2025.12.15 | ₩34,432 | ₩34,432 | ₩34,325 | ₩34,392 | -0.12% | 4.2천 |
|---|
| 2025.12.12 | ₩34,432 | ₩34,432 | ₩34,285 | ₩34,302 | -0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩34,378 | ₩34,472 | ₩34,365 | ₩34,365 | -0.04% | 5.7천 |
|---|
| 2025.12.10 | ₩34,285 | ₩34,418 | ₩34,263 | ₩34,385 | +0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩34,298 | ₩34,312 | ₩34,271 | ₩34,273 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩34,312 | ₩34,312 | ₩34,271 | ₩34,305 | -0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩34,472 | ₩34,472 | ₩34,378 | ₩34,392 | -0.23% | 2.9천 |
|---|
| 2025.12.04 | ₩34,405 | ₩34,432 | ₩34,352 | ₩34,417 | +0.03% | 3천 |
|---|
| 2025.12.03 | ₩34,432 | ₩34,499 | ₩34,405 | ₩34,405 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩34,325 | ₩34,385 | ₩34,312 | ₩34,358 | +0.10% | 2만 |
|---|
| 2025.12.01 | ₩34,271 | ₩34,338 | ₩34,271 | ₩34,312 | +0.12% | 9.8천 |
|---|
| 2025.11.28 | ₩34,565 | ₩34,565 | ₩34,539 | ₩34,539 | -0.08% | 300 |
|---|
| 2025.11.26 | ₩34,485 | ₩34,525 | ₩34,485 | ₩34,515 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩34,325 | ₩34,445 | ₩34,325 | ₩34,445 | +0.35% | 1.6만 |
|---|
| 2025.11.24 | ₩34,258 | ₩34,308 | ₩34,258 | ₩34,308 | +0.14% | 9.4천 |
|---|
| 2025.11.21 | ₩34,125 | ₩34,245 | ₩34,111 | ₩34,191 | +0.20% | 1.5만 |
|---|
| 2025.11.20 | ₩34,245 | ₩34,245 | ₩34,058 | ₩34,058 | -0.55% | 2.8천 |
|---|
| 2025.11.19 | ₩34,100 | ₩34,138 | ₩34,058 | ₩34,071 | -0.09% | 5.8천 |
|---|
| 2025.11.18 | ₩34,058 | ₩34,098 | ₩34,042 | ₩34,058 | 0.00% | 1.3천 |
|---|
| 2025.11.17 | ₩34,044 | ₩34,116 | ₩34,031 | ₩34,044 | 0.00% | 6.7천 |
|---|
| 2025.11.14 | ₩34,199 | ₩34,199 | ₩34,120 | ₩34,120 | -0.23% | 6.5천 |
|---|
| 2025.11.13 | ₩34,178 | ₩34,191 | ₩34,084 | ₩34,084 | -0.27% | 1.3만 |
|---|
| 2025.11.12 | ₩34,271 | ₩34,271 | ₩34,205 | ₩34,231 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩34,271 | ₩34,325 | ₩34,258 | ₩34,298 | +0.08% | 3.4천 |
|---|
| 2025.11.10 | ₩34,179 | ₩34,245 | ₩34,179 | ₩34,242 | +0.18% | 8.5천 |
|---|
| 2025.11.07 | ₩34,044 | ₩34,098 | ₩33,991 | ₩34,098 | +0.16% | 4.3천 |
|---|
| 2025.11.06 | ₩34,044 | ₩34,098 | ₩34,031 | ₩34,079 | +0.10% | 2.6천 |
|---|
| 2025.11.05 | ₩34,098 | ₩34,110 | ₩34,071 | ₩34,071 | -0.08% | 2.7천 |
|---|
| 2025.11.04 | ₩34,059 | ₩34,071 | ₩34,031 | ₩34,044 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩34,218 | ₩34,218 | ₩34,070 | ₩34,070 | -0.43% | 6.3천 |
|---|
| 2025.10.31 | ₩34,378 | ₩34,378 | ₩34,346 | ₩34,346 | -0.09% | 1.6천 |
|---|
| 2025.10.30 | ₩34,392 | ₩34,472 | ₩34,352 | ₩34,352 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩34,485 | ₩34,485 | ₩34,418 | ₩34,445 | -0.12% | 2.3천 |
|---|
| 2025.10.28 | ₩34,565 | ₩34,565 | ₩34,529 | ₩34,529 | -0.10% | 1.9천 |
|---|
| 2025.10.27 | ₩34,512 | ₩34,565 | ₩34,512 | ₩34,565 | +0.15% | 2천 |
|---|
| 2025.10.24 | ₩34,432 | ₩34,459 | ₩34,422 | ₩34,459 | +0.08% | 1.6천 |
|---|
| 2025.10.23 | ₩34,338 | ₩34,352 | ₩34,338 | ₩34,352 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩34,290 | ₩34,290 | ₩34,285 | ₩34,285 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩34,312 | ₩34,352 | ₩34,312 | ₩34,312 | 0.00% | 3.3천 |
|---|
| 2025.10.20 | ₩34,392 | ₩34,392 | ₩34,298 | ₩34,349 | -0.12% | 7.8천 |
|---|
| 2025.10.17 | ₩34,245 | ₩34,279 | ₩34,199 | ₩34,279 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩34,239 | ₩34,265 | ₩34,205 | ₩34,205 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩34,205 | ₩34,285 | ₩34,205 | ₩34,278 | +0.21% | 3.6천 |
|---|
| 2025.10.14 | ₩34,145 | ₩34,258 | ₩34,145 | ₩34,191 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩34,098 | ₩34,165 | ₩34,098 | ₩34,151 | +0.16% | 4천 |
|---|
| 2025.10.10 | ₩34,157 | ₩34,165 | ₩33,937 | ₩33,937 | -0.64% | 6.9천 |
|---|