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 | ₩32,794 | ₩32,794 | ₩32,632 | ₩32,746 | -0.15% | 5.7천 |
| 2026.10.08 | ₩32,634 | ₩32,674 | ₩32,634 | ₩32,647 | +0.04% | 5.6천 |
| 2026.10.07 | ₩32,794 | ₩32,794 | ₩32,553 | ₩32,680 | -0.35% | 7.1천 |
| 2026.10.06 | ₩32,741 | ₩32,741 | ₩32,626 | ₩32,694 | -0.14% | 1만 |
| 2026.10.05 | ₩32,520 | ₩32,714 | ₩32,513 | ₩32,580 | +0.18% | 1.5만 |
| 2026.10.02 | ₩32,660 | ₩32,700 | ₩32,473 | ₩32,473 | -0.57% | 1.2만 |
| 2026.10.01 | ₩32,444 | ₩32,517 | ₩32,433 | ₩32,517 | +0.23% | 1.7천 |
| 2026.09.30 | ₩32,834 | ₩32,861 | ₩32,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,700 |
| -0.41% |
| 5.4천 |
| 2026.09.29 | ₩32,794 | ₩32,861 | ₩32,727 | ₩32,807 | +0.04% | 3.6만 |
|---|
| 2026.09.28 | ₩32,888 | ₩32,928 | ₩32,767 | ₩32,928 | +0.12% | 4.6만 |
|---|
| 2026.09.25 | ₩33,048 | ₩33,175 | ₩32,968 | ₩33,059 | +0.03% | 8.6천 |
|---|
| 2026.09.24 | ₩33,101 | ₩33,101 | ₩32,968 | ₩33,021 | -0.24% | 5.4천 |
|---|
| 2026.09.23 | ₩33,409 | ₩33,409 | ₩33,088 | ₩33,140 | -0.80% | 2.2만 |
|---|
| 2026.09.22 | ₩33,329 | ₩33,437 | ₩33,329 | ₩33,437 | +0.32% | 700 |
|---|
| 2026.09.21 | ₩33,456 | ₩33,516 | ₩33,409 | ₩33,435 | -0.06% | 9천 |
|---|
| 2026.09.18 | ₩33,315 | ₩33,582 | ₩33,155 | ₩33,369 | +0.16% | 6만 |
|---|
| 2026.09.17 | ₩33,422 | ₩33,476 | ₩33,409 | ₩33,476 | +0.16% | 400 |
|---|
| 2026.09.16 | ₩33,476 | ₩33,476 | ₩33,288 | ₩33,288 | -0.56% | 3천 |
|---|
| 2026.09.15 | ₩33,262 | ₩33,382 | ₩33,248 | ₩33,335 | +0.22% | 5천 |
|---|
| 2026.09.14 | ₩33,315 | ₩33,596 | ₩33,315 | ₩33,382 | +0.20% | 1.7만 |
|---|
| 2026.09.11 | ₩33,689 | ₩33,689 | ₩33,409 | ₩33,429 | -0.77% | 8.8천 |
|---|
| 2026.09.10 | ₩33,529 | ₩33,529 | ₩33,442 | ₩33,442 | -0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩33,623 | ₩33,770 | ₩33,623 | ₩33,643 | +0.06% | 4.8천 |
|---|
| 2026.09.08 | ₩33,676 | ₩33,810 | ₩33,676 | ₩33,729 | +0.16% | 5.4천 |
|---|
| 2026.09.04 | ₩33,756 | ₩33,796 | ₩33,703 | ₩33,703 | -0.16% | 1만 |
|---|
| 2026.09.03 | ₩33,770 | ₩33,863 | ₩33,700 | ₩33,700 | -0.21% | 7.2천 |
|---|
| 2026.09.02 | ₩33,756 | ₩33,756 | ₩33,676 | ₩33,679 | -0.23% | 4.5천 |
|---|
| 2026.09.01 | ₩33,810 | ₩33,823 | ₩33,676 | ₩33,691 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩33,917 | ₩33,970 | ₩33,917 | ₩33,957 | +0.12% | 2.7천 |
|---|
| 2026.08.28 | ₩33,951 | ₩33,951 | ₩33,910 | ₩33,910 | -0.12% | 1.3천 |
|---|
| 2026.08.27 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,023 | ₩34,023 | ₩33,977 | ₩33,990 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩33,983 | ₩34,050 | ₩33,943 | ₩33,957 | -0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩33,883 | ₩33,930 | ₩33,883 | ₩33,917 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩33,930 | ₩33,930 | ₩33,836 | ₩33,897 | -0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩33,850 | ₩33,888 | ₩33,816 | ₩33,830 | -0.06% | 6.4천 |
|---|
| 2026.08.19 | ₩33,910 | ₩33,957 | ₩33,910 | ₩33,910 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩33,930 | ₩33,930 | ₩33,783 | ₩33,850 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩33,874 | ₩33,930 | ₩33,770 | ₩33,843 | -0.09% | 2.5천 |
|---|
| 2026.08.14 | ₩33,851 | ₩33,983 | ₩33,851 | ₩33,890 | +0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩33,997 | ₩33,997 | ₩33,957 | ₩33,957 | -0.12% | 100 |
|---|
| 2026.08.12 | ₩33,876 | ₩33,876 | ₩33,799 | ₩33,843 | -0.10% | 1.7천 |
|---|
| 2026.08.11 | ₩33,863 | ₩33,876 | ₩33,743 | ₩33,803 | -0.18% | 6.4천 |
|---|
| 2026.08.10 | ₩33,836 | ₩33,930 | ₩33,763 | ₩33,836 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩34,064 | ₩34,064 | ₩33,744 | ₩33,823 | -0.71% | 5.6만 |
|---|
| 2026.08.06 | ₩33,823 | ₩33,943 | ₩33,823 | ₩33,863 | +0.12% | 1.4만 |
|---|
| 2026.08.05 | ₩33,774 | ₩33,876 | ₩33,774 | ₩33,803 | +0.09% | 8.7천 |
|---|
| 2026.08.04 | ₩33,733 | ₩33,876 | ₩33,733 | ₩33,828 | +0.28% | 1.3만 |
|---|
| 2026.08.03 | ₩33,716 | ₩33,716 | ₩33,711 | ₩33,711 | -0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩33,796 | ₩33,957 | ₩33,676 | ₩33,716 | -0.24% | 6천 |
|---|
| 2026.07.30 | ₩33,756 | ₩33,790 | ₩33,703 | ₩33,776 | +0.06% | 3.3천 |
|---|
| 2026.07.29 | ₩33,649 | ₩33,756 | ₩33,596 | ₩33,629 | -0.06% | 2.5천 |
|---|
| 2026.07.28 | ₩33,669 | ₩33,836 | ₩33,669 | ₩33,776 | +0.32% | 1.8만 |
|---|
| 2026.07.27 | ₩34,064 | ₩34,064 | ₩33,596 | ₩33,663 | -1.18% | 2.1만 |
|---|
| 2026.07.24 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,683 | ₩33,836 | ₩33,596 | ₩33,703 | +0.06% | 1.5만 |
|---|
| 2026.07.22 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,850 | ₩33,917 | ₩33,770 | ₩33,770 | -0.24% | 6.5천 |
|---|
| 2026.07.20 | ₩34,251 | ₩34,251 | ₩33,895 | ₩33,895 | -1.04% | 5.6천 |
|---|
| 2026.07.17 | ₩33,897 | ₩33,930 | ₩33,880 | ₩33,880 | -0.05% | 500 |
|---|
| 2026.07.16 | ₩33,863 | ₩33,930 | ₩33,863 | ₩33,890 | +0.08% | 5.2천 |
|---|
| 2026.07.15 | ₩33,917 | ₩34,037 | ₩33,903 | ₩33,910 | -0.02% | 5.4천 |
|---|
| 2026.07.14 | ₩33,836 | ₩33,836 | ₩33,689 | ₩33,689 | -0.43% | 1.6천 |
|---|
| 2026.07.13 | ₩33,783 | ₩33,876 | ₩33,743 | ₩33,774 | -0.03% | 2.6천 |
|---|
| 2026.07.10 | ₩33,823 | ₩33,823 | ₩33,818 | ₩33,818 | -0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩33,770 | ₩33,957 | ₩33,689 | ₩33,893 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,850 | ₩33,876 | ₩33,731 | ₩33,731 | -0.35% | 6천 |
|---|
| 2026.07.07 | ₩33,903 | ₩33,930 | ₩33,876 | ₩33,883 | -0.06% | 5.7천 |
|---|
| 2026.07.06 | ₩33,863 | ₩33,983 | ₩33,843 | ₩33,930 | +0.20% | 6.7천 |
|---|
| 2026.07.02 | ₩33,876 | ₩33,917 | ₩33,850 | ₩33,890 | +0.04% | 8.6천 |
|---|
| 2026.07.01 | ₩33,729 | ₩33,836 | ₩33,729 | ₩33,803 | +0.22% | 1.1만 |
|---|
| 2026.06.30 | ₩33,943 | ₩34,023 | ₩33,943 | ₩33,963 | +0.06% | 1.4천 |
|---|
| 2026.06.29 | ₩33,970 | ₩33,970 | ₩33,965 | ₩33,965 | -0.02% | 600 |
|---|
| 2026.06.26 | ₩33,890 | ₩33,970 | ₩33,856 | ₩33,917 | +0.08% | 2.6천 |
|---|
| 2026.06.25 | ₩33,957 | ₩33,997 | ₩33,890 | ₩33,897 | -0.18% | 8.2천 |
|---|
| 2026.06.24 | ₩33,943 | ₩33,957 | ₩33,918 | ₩33,918 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩33,903 | ₩33,930 | ₩33,890 | ₩33,890 | -0.04% | 3.6천 |
|---|
| 2026.06.22 | ₩33,930 | ₩33,970 | ₩33,897 | ₩33,917 | -0.04% | 3.8만 |
|---|
| 2026.06.18 | ₩33,917 | ₩33,957 | ₩33,917 | ₩33,923 | +0.02% | 2.1만 |
|---|
| 2026.06.17 | ₩33,970 | ₩33,995 | ₩33,796 | ₩33,828 | -0.42% | 1.3만 |
|---|
| 2026.06.16 | ₩33,997 | ₩34,010 | ₩33,943 | ₩33,943 | -0.16% | 1.7만 |
|---|
| 2026.06.15 | ₩34,037 | ₩34,037 | ₩33,970 | ₩33,970 | -0.20% | 3.8천 |
|---|
| 2026.06.12 | ₩33,863 | ₩33,943 | ₩33,863 | ₩33,910 | +0.14% | 3.3만 |
|---|
| 2026.06.11 | ₩33,823 | ₩33,903 | ₩33,756 | ₩33,898 | +0.22% | 3.8천 |
|---|
| 2026.06.10 | ₩33,649 | ₩33,770 | ₩33,649 | ₩33,721 | +0.21% | 5.5천 |
|---|
| 2026.06.09 | ₩33,770 | ₩33,823 | ₩33,743 | ₩33,743 | -0.08% | 2.7천 |
|---|
| 2026.06.08 | ₩33,746 | ₩33,746 | ₩33,729 | ₩33,729 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩33,750 | ₩33,756 | ₩33,649 | ₩33,676 | -0.22% | 5.9천 |
|---|
| 2026.06.04 | ₩33,856 | ₩33,890 | ₩33,856 | ₩33,870 | +0.04% | 3.1천 |
|---|
| 2026.06.03 | ₩33,836 | ₩33,836 | ₩33,810 | ₩33,815 | -0.06% | 4.9천 |
|---|
| 2026.06.02 | ₩33,903 | ₩33,930 | ₩33,850 | ₩33,910 | +0.02% | 7.4천 |
|---|
| 2026.06.01 | ₩33,836 | ₩33,890 | ₩33,803 | ₩33,871 | +0.10% | 6.1천 |
|---|
| 2026.05.29 | ₩34,077 | ₩34,117 | ₩34,030 | ₩34,117 | +0.12% | 5.4천 |
|---|
| 2026.05.28 | ₩33,863 | ₩34,023 | ₩33,863 | ₩34,011 | +0.44% | 1.9천 |
|---|
| 2026.05.27 | ₩34,010 | ₩34,023 | ₩33,943 | ₩33,973 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩33,930 | ₩33,930 | ₩33,863 | ₩33,863 | -0.20% | 900 |
|---|
| 2026.05.21 | ₩33,783 | ₩33,866 | ₩33,776 | ₩33,866 | +0.25% | 5천 |
|---|
| 2026.05.20 | ₩33,696 | ₩33,890 | ₩33,649 | ₩33,858 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩33,582 | ₩33,649 | ₩33,582 | ₩33,616 | +0.10% | 2.8천 |
|---|
| 2026.05.18 | ₩33,756 | ₩33,770 | ₩33,703 | ₩33,716 | -0.12% | 6천 |
|---|
| 2026.05.15 | ₩33,810 | ₩33,810 | ₩33,703 | ₩33,717 | -0.27% | 5.2천 |
|---|
| 2026.05.14 | ₩33,957 | ₩33,970 | ₩33,850 | ₩33,850 | -0.31% | 3.8천 |
|---|
| 2026.05.13 | ₩33,876 | ₩33,930 | ₩33,850 | ₩33,903 | +0.08% | 5.5천 |
|---|
| 2026.05.12 | ₩33,876 | ₩33,882 | ₩33,836 | ₩33,882 | +0.02% | 800 |
|---|
| 2026.05.11 | ₩33,930 | ₩34,010 | ₩33,930 | ₩33,958 | +0.08% | 1.5천 |
|---|
| 2026.05.08 | ₩34,023 | ₩34,023 | ₩33,977 | ₩34,006 | -0.05% | 1.8천 |
|---|
| 2026.05.07 | ₩33,970 | ₩33,983 | ₩33,903 | ₩33,903 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩34,023 | ₩34,050 | ₩34,010 | ₩34,027 | +0.01% | 2.6천 |
|---|
| 2026.05.05 | ₩33,997 | ₩33,997 | ₩33,890 | ₩33,890 | -0.31% | 1.3만 |
|---|
| 2026.05.04 | ₩33,890 | ₩33,903 | ₩33,810 | ₩33,836 | -0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩34,010 | ₩34,023 | ₩33,983 | ₩33,983 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩34,077 | ₩34,134 | ₩34,077 | ₩34,134 | +0.17% | 2.6천 |
|---|
| 2026.04.29 | ₩34,090 | ₩34,104 | ₩33,977 | ₩33,995 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩34,184 | ₩34,184 | ₩34,117 | ₩34,121 | -0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩34,144 | ₩34,170 | ₩34,128 | ₩34,141 | -0.01% | 5.9천 |
|---|
| 2026.04.24 | ₩34,144 | ₩34,177 | ₩34,144 | ₩34,170 | +0.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,130 | ₩34,130 | ₩34,023 | ₩34,104 | -0.08% | 1.3천 |
|---|
| 2026.04.22 | ₩34,144 | ₩34,157 | ₩34,144 | ₩34,152 | +0.02% | 1.5천 |
|---|
| 2026.04.21 | ₩34,170 | ₩34,170 | ₩34,085 | ₩34,085 | -0.25% | 9.3천 |
|---|
| 2026.04.20 | ₩34,264 | ₩34,264 | ₩34,170 | ₩34,197 | -0.20% | 7.5천 |
|---|
| 2026.04.17 | ₩34,291 | ₩34,317 | ₩34,211 | ₩34,251 | -0.12% | 5.8천 |
|---|
| 2026.04.16 | ₩34,164 | ₩34,164 | ₩34,104 | ₩34,110 | -0.16% | 2천 |
|---|
| 2026.04.15 | ₩34,137 | ₩34,184 | ₩34,130 | ₩34,152 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,144 | ₩34,224 | ₩34,144 | ₩34,184 | +0.12% | 7.4천 |
|---|
| 2026.04.13 | ₩33,997 | ₩34,064 | ₩33,930 | ₩34,064 | +0.20% | 5.1천 |
|---|
| 2026.04.10 | ₩34,050 | ₩34,064 | ₩33,930 | ₩33,933 | -0.35% | 3.1천 |
|---|
| 2026.04.09 | ₩34,070 | ₩34,144 | ₩34,070 | ₩34,085 | +0.04% | 800 |
|---|
| 2026.04.08 | ₩34,224 | ₩34,224 | ₩34,023 | ₩34,049 | -0.51% | 4.5천 |
|---|
| 2026.04.07 | ₩33,863 | ₩33,863 | ₩33,723 | ₩33,807 | -0.17% | 2.6천 |
|---|
| 2026.04.06 | ₩33,796 | ₩33,810 | ₩33,770 | ₩33,803 | +0.02% | 1.8만 |
|---|
| 2026.04.02 | ₩33,703 | ₩33,729 | ₩33,665 | ₩33,725 | +0.07% | 3.4천 |
|---|
| 2026.04.01 | ₩33,649 | ₩33,703 | ₩33,629 | ₩33,665 | +0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩33,637 | ₩33,743 | ₩33,637 | ₩33,743 | +0.31% | 2.2만 |
|---|
| 2026.03.30 | ₩33,342 | ₩33,422 | ₩33,315 | ₩33,379 | +0.11% | 800 |
|---|
| 2026.03.27 | ₩33,435 | ₩33,609 | ₩33,248 | ₩33,330 | -0.32% | 2만 |
|---|
| 2026.03.26 | ₩33,609 | ₩33,609 | ₩33,389 | ₩33,389 | -0.66% | 7.6천 |
|---|
| 2026.03.25 | ₩33,696 | ₩33,756 | ₩33,688 | ₩33,688 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,596 | ₩33,636 | ₩33,542 | ₩33,556 | -0.12% | 3천 |
|---|
| 2026.03.23 | ₩33,703 | ₩33,783 | ₩33,596 | ₩33,663 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩33,716 | ₩33,716 | ₩33,435 | ₩33,484 | -0.69% | 4.8천 |
|---|
| 2026.03.19 | ₩33,623 | ₩33,755 | ₩33,569 | ₩33,755 | +0.39% | 2.7천 |
|---|
| 2026.03.18 | ₩33,782 | ₩33,810 | ₩33,659 | ₩33,659 | -0.36% | 1.6천 |
|---|
| 2026.03.17 | ₩33,803 | ₩33,863 | ₩33,803 | ₩33,823 | +0.06% | 1.5천 |
|---|
| 2026.03.16 | ₩33,770 | ₩33,770 | ₩33,683 | ₩33,683 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩33,743 | ₩33,743 | ₩33,569 | ₩33,596 | -0.44% | 2.7만 |
|---|
| 2026.03.12 | ₩33,943 | ₩33,943 | ₩33,689 | ₩33,689 | -0.75% | 5.8천 |
|---|
| 2026.03.11 | ₩33,943 | ₩33,977 | ₩33,923 | ₩33,923 | -0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩34,117 | ₩34,117 | ₩34,030 | ₩34,030 | -0.25% | 1.2천 |
|---|
| 2026.03.09 | ₩33,957 | ₩34,093 | ₩33,957 | ₩34,093 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩33,931 | ₩34,050 | ₩33,876 | ₩33,876 | -0.16% | 7.4천 |
|---|
| 2026.03.05 | ₩34,170 | ₩34,170 | ₩34,056 | ₩34,081 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩34,211 | ₩34,288 | ₩34,184 | ₩34,237 | +0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩34,077 | ₩34,224 | ₩34,077 | ₩34,132 | +0.16% | 6.7천 |
|---|
| 2026.03.02 | ₩34,224 | ₩34,289 | ₩34,204 | ₩34,235 | +0.03% | 2.4천 |
|---|
| 2026.02.27 | ₩34,478 | ₩34,518 | ₩34,384 | ₩34,464 | -0.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,531 | ₩34,531 | ₩34,384 | ₩34,478 | -0.15% | 6.2천 |
|---|
| 2026.02.25 | ₩34,531 | ₩34,545 | ₩34,498 | ₩34,511 | -0.06% | 2.2천 |
|---|
| 2026.02.24 | ₩34,611 | ₩34,611 | ₩34,424 | ₩34,471 | -0.41% | 4.7천 |
|---|
| 2026.02.23 | ₩34,558 | ₩34,558 | ₩34,464 | ₩34,505 | -0.15% | 2.9천 |
|---|
| 2026.02.20 | ₩34,478 | ₩34,598 | ₩34,478 | ₩34,545 | +0.19% | 5.4천 |
|---|
| 2026.02.19 | ₩34,505 | ₩34,505 | ₩34,464 | ₩34,498 | -0.02% | 1.4천 |
|---|
| 2026.02.18 | ₩34,478 | ₩34,523 | ₩34,451 | ₩34,505 | +0.08% | 4.7천 |
|---|
| 2026.02.17 | ₩34,438 | ₩34,545 | ₩34,398 | ₩34,458 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,558 | ₩34,558 | ₩34,424 | ₩34,424 | -0.39% | 5천 |
|---|
| 2026.02.12 | ₩34,478 | ₩34,502 | ₩34,411 | ₩34,439 | -0.11% | 1.5천 |
|---|
| 2026.02.11 | ₩34,438 | ₩34,478 | ₩34,418 | ₩34,440 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩34,518 | ₩34,531 | ₩34,438 | ₩34,438 | -0.23% | 5.8천 |
|---|
| 2026.02.09 | ₩34,438 | ₩34,518 | ₩34,424 | ₩34,471 | +0.10% | 1.9만 |
|---|
| 2026.02.06 | ₩34,398 | ₩34,438 | ₩34,366 | ₩34,419 | +0.06% | 4.5천 |
|---|
| 2026.02.05 | ₩34,344 | ₩34,344 | ₩34,237 | ₩34,304 | -0.12% | 2천 |
|---|
| 2026.02.04 | ₩34,304 | ₩34,438 | ₩34,304 | ₩34,331 | +0.08% | 5.2천 |
|---|
| 2026.02.03 | ₩34,344 | ₩34,371 | ₩34,277 | ₩34,351 | +0.02% | 7.3천 |
|---|
| 2026.02.02 | ₩34,371 | ₩34,451 | ₩34,344 | ₩34,411 | +0.12% | 5천 |
|---|
| 2026.01.30 | ₩34,518 | ₩34,558 | ₩34,518 | ₩34,545 | +0.08% | 3.6천 |
|---|
| 2026.01.29 | ₩34,424 | ₩34,558 | ₩34,424 | ₩34,558 | +0.39% | 2.6천 |
|---|
| 2026.01.28 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,585 | ₩34,625 | ₩34,518 | ₩34,545 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩34,571 | ₩34,571 | ₩34,545 | ₩34,545 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩34,546 | ₩34,585 | ₩34,505 | ₩34,535 | -0.03% | 9.1천 |
|---|
| 2026.01.22 | ₩34,598 | ₩34,625 | ₩34,547 | ₩34,570 | -0.08% | 1.4만 |
|---|
| 2026.01.21 | ₩34,597 | ₩34,597 | ₩34,565 | ₩34,566 | -0.09% | 1.3천 |
|---|
| 2026.01.20 | ₩34,451 | ₩34,491 | ₩34,411 | ₩34,463 | +0.03% | 2.4천 |
|---|
| 2026.01.16 | ₩34,545 | ₩34,545 | ₩34,542 | ₩34,542 | -0.01% | 1.9천 |
|---|
| 2026.01.15 | ₩34,585 | ₩34,625 | ₩34,505 | ₩34,554 | -0.09% | 8.4천 |
|---|
| 2026.01.14 | ₩34,518 | ₩34,537 | ₩34,451 | ₩34,537 | +0.05% | 5.3천 |
|---|
| 2026.01.13 | ₩34,545 | ₩34,571 | ₩34,451 | ₩34,518 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩34,509 | ₩34,545 | ₩34,472 | ₩34,495 | -0.04% | 4.8천 |
|---|
| 2026.01.09 | ₩34,511 | ₩34,558 | ₩34,464 | ₩34,464 | -0.14% | 5.5천 |
|---|
| 2026.01.08 | ₩34,464 | ₩34,502 | ₩34,464 | ₩34,471 | +0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩34,478 | ₩34,558 | ₩34,411 | ₩34,464 | -0.04% | 5.6천 |
|---|
| 2026.01.06 | ₩34,495 | ₩34,531 | ₩34,458 | ₩34,471 | -0.07% | 9.9천 |
|---|
| 2026.01.05 | ₩34,358 | ₩34,518 | ₩34,358 | ₩34,451 | +0.27% | 7.9천 |
|---|
| 2026.01.02 | ₩34,411 | ₩34,438 | ₩34,366 | ₩34,379 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,344 | ₩34,451 | ₩34,344 | ₩34,383 | +0.11% | 1.8천 |
|---|
| 2025.12.30 | ₩34,411 | ₩34,464 | ₩34,344 | ₩34,411 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩34,351 | ₩34,398 | ₩34,351 | ₩34,363 | +0.04% | 3.5천 |
|---|
| 2025.12.26 | ₩34,358 | ₩34,358 | ₩34,356 | ₩34,356 | -0.00% | 300 |
|---|
| 2025.12.24 | ₩34,358 | ₩34,384 | ₩34,265 | ₩34,356 | -0.00% | 1.7천 |
|---|
| 2025.12.23 | ₩34,264 | ₩34,371 | ₩34,251 | ₩34,295 | +0.09% | 8.3천 |
|---|
| 2025.12.22 | ₩34,358 | ₩34,358 | ₩34,216 | ₩34,264 | -0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩34,237 | ₩34,304 | ₩34,184 | ₩34,229 | -0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩34,438 | ₩34,478 | ₩34,424 | ₩34,434 | -0.01% | 5.5천 |
|---|
| 2025.12.17 | ₩34,358 | ₩34,384 | ₩34,344 | ₩34,344 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩34,384 | ₩34,398 | ₩34,371 | ₩34,371 | -0.04% | 1.9천 |
|---|
| 2025.12.15 | ₩34,438 | ₩34,438 | ₩34,331 | ₩34,398 | -0.12% | 4.2천 |
|---|
| 2025.12.12 | ₩34,438 | ₩34,438 | ₩34,291 | ₩34,308 | -0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩34,384 | ₩34,478 | ₩34,371 | ₩34,371 | -0.04% | 5.7천 |
|---|
| 2025.12.10 | ₩34,291 | ₩34,424 | ₩34,269 | ₩34,391 | +0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩34,304 | ₩34,317 | ₩34,277 | ₩34,279 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩34,317 | ₩34,317 | ₩34,277 | ₩34,311 | -0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩34,478 | ₩34,478 | ₩34,384 | ₩34,398 | -0.23% | 2.9천 |
|---|
| 2025.12.04 | ₩34,411 | ₩34,438 | ₩34,358 | ₩34,423 | +0.03% | 3천 |
|---|
| 2025.12.03 | ₩34,438 | ₩34,505 | ₩34,411 | ₩34,411 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩34,331 | ₩34,391 | ₩34,317 | ₩34,364 | +0.10% | 2만 |
|---|
| 2025.12.01 | ₩34,277 | ₩34,344 | ₩34,277 | ₩34,317 | +0.12% | 9.8천 |
|---|
| 2025.11.28 | ₩34,571 | ₩34,571 | ₩34,545 | ₩34,545 | -0.08% | 300 |
|---|
| 2025.11.26 | ₩34,491 | ₩34,531 | ₩34,491 | ₩34,521 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩34,331 | ₩34,451 | ₩34,331 | ₩34,451 | +0.35% | 1.6만 |
|---|
| 2025.11.24 | ₩34,264 | ₩34,313 | ₩34,264 | ₩34,313 | +0.14% | 9.4천 |
|---|
| 2025.11.21 | ₩34,130 | ₩34,251 | ₩34,117 | ₩34,197 | +0.20% | 1.5만 |
|---|
| 2025.11.20 | ₩34,251 | ₩34,251 | ₩34,064 | ₩34,064 | -0.55% | 2.8천 |
|---|
| 2025.11.19 | ₩34,106 | ₩34,144 | ₩34,064 | ₩34,077 | -0.09% | 5.8천 |
|---|
| 2025.11.18 | ₩34,064 | ₩34,104 | ₩34,048 | ₩34,064 | 0.00% | 1.3천 |
|---|
| 2025.11.17 | ₩34,050 | ₩34,122 | ₩34,037 | ₩34,050 | 0.00% | 6.7천 |
|---|
| 2025.11.14 | ₩34,205 | ₩34,205 | ₩34,126 | ₩34,126 | -0.23% | 6.5천 |
|---|
| 2025.11.13 | ₩34,184 | ₩34,197 | ₩34,090 | ₩34,090 | -0.27% | 1.3만 |
|---|
| 2025.11.12 | ₩34,277 | ₩34,277 | ₩34,211 | ₩34,237 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩34,277 | ₩34,331 | ₩34,264 | ₩34,304 | +0.08% | 3.4천 |
|---|
| 2025.11.10 | ₩34,185 | ₩34,251 | ₩34,185 | ₩34,248 | +0.18% | 8.5천 |
|---|
| 2025.11.07 | ₩34,050 | ₩34,104 | ₩33,997 | ₩34,104 | +0.16% | 4.3천 |
|---|
| 2025.11.06 | ₩34,050 | ₩34,104 | ₩34,037 | ₩34,085 | +0.10% | 2.6천 |
|---|
| 2025.11.05 | ₩34,104 | ₩34,116 | ₩34,077 | ₩34,077 | -0.08% | 2.7천 |
|---|
| 2025.11.04 | ₩34,065 | ₩34,077 | ₩34,037 | ₩34,050 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩34,224 | ₩34,224 | ₩34,076 | ₩34,076 | -0.43% | 6.3천 |
|---|
| 2025.10.31 | ₩34,384 | ₩34,384 | ₩34,352 | ₩34,352 | -0.09% | 1.6천 |
|---|
| 2025.10.30 | ₩34,398 | ₩34,478 | ₩34,358 | ₩34,358 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩34,491 | ₩34,491 | ₩34,424 | ₩34,451 | -0.12% | 2.3천 |
|---|
| 2025.10.28 | ₩34,571 | ₩34,571 | ₩34,535 | ₩34,535 | -0.10% | 1.9천 |
|---|
| 2025.10.27 | ₩34,518 | ₩34,571 | ₩34,518 | ₩34,571 | +0.15% | 2천 |
|---|
| 2025.10.24 | ₩34,438 | ₩34,464 | ₩34,428 | ₩34,464 | +0.08% | 1.6천 |
|---|
| 2025.10.23 | ₩34,344 | ₩34,358 | ₩34,344 | ₩34,358 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩34,296 | ₩34,296 | ₩34,291 | ₩34,291 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩34,317 | ₩34,358 | ₩34,317 | ₩34,317 | 0.00% | 3.3천 |
|---|
| 2025.10.20 | ₩34,398 | ₩34,398 | ₩34,304 | ₩34,355 | -0.12% | 7.8천 |
|---|
| 2025.10.17 | ₩34,251 | ₩34,285 | ₩34,205 | ₩34,285 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩34,245 | ₩34,271 | ₩34,211 | ₩34,211 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩34,211 | ₩34,291 | ₩34,211 | ₩34,284 | +0.21% | 3.6천 |
|---|
| 2025.10.14 | ₩34,150 | ₩34,264 | ₩34,150 | ₩34,197 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩34,104 | ₩34,170 | ₩34,104 | ₩34,157 | +0.16% | 4천 |
|---|
| 2025.10.10 | ₩34,162 | ₩34,170 | ₩33,943 | ₩33,943 | -0.64% | 6.9천 |
|---|