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 | ₩32,753 | ₩32,753 | ₩32,592 | ₩32,705 | -0.15% | 5.7천 |
| 2026.10.08 | ₩32,593 | ₩32,633 | ₩32,593 | ₩32,606 | +0.04% | 5.6천 |
| 2026.10.07 | ₩32,753 | ₩32,753 | ₩32,513 | ₩32,640 | -0.35% | 7.1천 |
| 2026.10.06 | ₩32,700 | ₩32,700 | ₩32,585 | ₩32,653 | -0.14% | 1만 |
| 2026.10.05 | ₩32,479 | ₩32,673 | ₩32,473 | ₩32,539 | +0.18% | 1.5만 |
| 2026.10.02 | ₩32,620 | ₩32,660 | ₩32,433 | ₩32,433 | -0.57% | 1.2만 |
| 2026.10.01 | ₩32,403 | ₩32,477 | ₩32,393 | ₩32,477 | +0.23% | 1.7천 |
| 2026.09.30 | ₩32,793 | ₩32,820 | ₩32,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,660 |
| -0.41% |
| 5.4천 |
| 2026.09.29 | ₩32,753 | ₩32,820 | ₩32,686 | ₩32,766 | +0.04% | 3.6만 |
|---|
| 2026.09.28 | ₩32,846 | ₩32,887 | ₩32,726 | ₩32,887 | +0.12% | 4.6만 |
|---|
| 2026.09.25 | ₩33,007 | ₩33,133 | ₩32,927 | ₩33,017 | +0.03% | 8.6천 |
|---|
| 2026.09.24 | ₩33,060 | ₩33,060 | ₩32,927 | ₩32,980 | -0.24% | 5.4천 |
|---|
| 2026.09.23 | ₩33,367 | ₩33,367 | ₩33,047 | ₩33,099 | -0.80% | 2.2만 |
|---|
| 2026.09.22 | ₩33,287 | ₩33,395 | ₩33,287 | ₩33,395 | +0.32% | 700 |
|---|
| 2026.09.21 | ₩33,414 | ₩33,474 | ₩33,367 | ₩33,394 | -0.06% | 9천 |
|---|
| 2026.09.18 | ₩33,274 | ₩33,541 | ₩33,113 | ₩33,327 | +0.16% | 6만 |
|---|
| 2026.09.17 | ₩33,380 | ₩33,434 | ₩33,367 | ₩33,434 | +0.16% | 400 |
|---|
| 2026.09.16 | ₩33,434 | ₩33,434 | ₩33,247 | ₩33,247 | -0.56% | 3천 |
|---|
| 2026.09.15 | ₩33,220 | ₩33,340 | ₩33,207 | ₩33,294 | +0.22% | 5천 |
|---|
| 2026.09.14 | ₩33,274 | ₩33,554 | ₩33,274 | ₩33,340 | +0.20% | 1.7만 |
|---|
| 2026.09.11 | ₩33,647 | ₩33,647 | ₩33,367 | ₩33,387 | -0.77% | 8.8천 |
|---|
| 2026.09.10 | ₩33,487 | ₩33,487 | ₩33,400 | ₩33,400 | -0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩33,581 | ₩33,727 | ₩33,581 | ₩33,601 | +0.06% | 4.8천 |
|---|
| 2026.09.08 | ₩33,634 | ₩33,767 | ₩33,634 | ₩33,687 | +0.16% | 5.4천 |
|---|
| 2026.09.04 | ₩33,714 | ₩33,754 | ₩33,661 | ₩33,661 | -0.16% | 1만 |
|---|
| 2026.09.03 | ₩33,727 | ₩33,821 | ₩33,658 | ₩33,658 | -0.21% | 7.2천 |
|---|
| 2026.09.02 | ₩33,714 | ₩33,714 | ₩33,634 | ₩33,637 | -0.23% | 4.5천 |
|---|
| 2026.09.01 | ₩33,767 | ₩33,781 | ₩33,634 | ₩33,649 | -0.35% | 1.6만 |
|---|
| 2026.08.31 | ₩33,874 | ₩33,928 | ₩33,874 | ₩33,914 | +0.12% | 2.7천 |
|---|
| 2026.08.28 | ₩33,909 | ₩33,909 | ₩33,868 | ₩33,868 | -0.12% | 1.3천 |
|---|
| 2026.08.27 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩33,981 | ₩33,981 | ₩33,934 | ₩33,948 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩33,941 | ₩34,008 | ₩33,901 | ₩33,914 | -0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩33,841 | ₩33,888 | ₩33,841 | ₩33,874 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩33,888 | ₩33,888 | ₩33,794 | ₩33,854 | -0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩33,807 | ₩33,846 | ₩33,774 | ₩33,787 | -0.06% | 6.4천 |
|---|
| 2026.08.19 | ₩33,868 | ₩33,914 | ₩33,868 | ₩33,868 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩33,888 | ₩33,888 | ₩33,741 | ₩33,807 | -0.24% | 1.5만 |
|---|
| 2026.08.17 | ₩33,831 | ₩33,888 | ₩33,727 | ₩33,801 | -0.09% | 2.5천 |
|---|
| 2026.08.14 | ₩33,809 | ₩33,941 | ₩33,809 | ₩33,847 | +0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩33,954 | ₩33,954 | ₩33,914 | ₩33,914 | -0.12% | 100 |
|---|
| 2026.08.12 | ₩33,834 | ₩33,834 | ₩33,757 | ₩33,801 | -0.10% | 1.7천 |
|---|
| 2026.08.11 | ₩33,821 | ₩33,834 | ₩33,701 | ₩33,761 | -0.18% | 6.4천 |
|---|
| 2026.08.10 | ₩33,794 | ₩33,888 | ₩33,721 | ₩33,794 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩34,021 | ₩34,021 | ₩33,702 | ₩33,781 | -0.71% | 5.6만 |
|---|
| 2026.08.06 | ₩33,781 | ₩33,901 | ₩33,781 | ₩33,821 | +0.12% | 1.4만 |
|---|
| 2026.08.05 | ₩33,731 | ₩33,834 | ₩33,731 | ₩33,761 | +0.09% | 8.7천 |
|---|
| 2026.08.04 | ₩33,691 | ₩33,834 | ₩33,691 | ₩33,786 | +0.28% | 1.3만 |
|---|
| 2026.08.03 | ₩33,674 | ₩33,674 | ₩33,669 | ₩33,669 | -0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩33,754 | ₩33,914 | ₩33,634 | ₩33,674 | -0.24% | 6천 |
|---|
| 2026.07.30 | ₩33,714 | ₩33,747 | ₩33,661 | ₩33,734 | +0.06% | 3.3천 |
|---|
| 2026.07.29 | ₩33,607 | ₩33,714 | ₩33,554 | ₩33,587 | -0.06% | 2.5천 |
|---|
| 2026.07.28 | ₩33,627 | ₩33,794 | ₩33,627 | ₩33,734 | +0.32% | 1.8만 |
|---|
| 2026.07.27 | ₩34,021 | ₩34,021 | ₩33,554 | ₩33,621 | -1.18% | 2.1만 |
|---|
| 2026.07.24 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,641 | ₩33,794 | ₩33,554 | ₩33,661 | +0.06% | 1.5만 |
|---|
| 2026.07.22 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,807 | ₩33,874 | ₩33,727 | ₩33,727 | -0.24% | 6.5천 |
|---|
| 2026.07.20 | ₩34,208 | ₩34,208 | ₩33,853 | ₩33,853 | -1.04% | 5.6천 |
|---|
| 2026.07.17 | ₩33,854 | ₩33,888 | ₩33,838 | ₩33,838 | -0.05% | 500 |
|---|
| 2026.07.16 | ₩33,821 | ₩33,888 | ₩33,821 | ₩33,847 | +0.08% | 5.2천 |
|---|
| 2026.07.15 | ₩33,874 | ₩33,994 | ₩33,861 | ₩33,868 | -0.02% | 5.4천 |
|---|
| 2026.07.14 | ₩33,794 | ₩33,794 | ₩33,647 | ₩33,647 | -0.43% | 1.6천 |
|---|
| 2026.07.13 | ₩33,741 | ₩33,834 | ₩33,701 | ₩33,731 | -0.03% | 2.6천 |
|---|
| 2026.07.10 | ₩33,781 | ₩33,781 | ₩33,775 | ₩33,775 | -0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩33,727 | ₩33,914 | ₩33,647 | ₩33,850 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,807 | ₩33,834 | ₩33,689 | ₩33,689 | -0.35% | 6천 |
|---|
| 2026.07.07 | ₩33,861 | ₩33,888 | ₩33,834 | ₩33,841 | -0.06% | 5.7천 |
|---|
| 2026.07.06 | ₩33,821 | ₩33,941 | ₩33,801 | ₩33,888 | +0.20% | 6.7천 |
|---|
| 2026.07.02 | ₩33,834 | ₩33,874 | ₩33,807 | ₩33,847 | +0.04% | 8.6천 |
|---|
| 2026.07.01 | ₩33,687 | ₩33,794 | ₩33,687 | ₩33,761 | +0.22% | 1.1만 |
|---|
| 2026.06.30 | ₩33,901 | ₩33,981 | ₩33,901 | ₩33,921 | +0.06% | 1.4천 |
|---|
| 2026.06.29 | ₩33,928 | ₩33,928 | ₩33,922 | ₩33,922 | -0.02% | 600 |
|---|
| 2026.06.26 | ₩33,847 | ₩33,928 | ₩33,814 | ₩33,874 | +0.08% | 2.6천 |
|---|
| 2026.06.25 | ₩33,914 | ₩33,954 | ₩33,847 | ₩33,854 | -0.18% | 8.2천 |
|---|
| 2026.06.24 | ₩33,901 | ₩33,914 | ₩33,876 | ₩33,876 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩33,861 | ₩33,888 | ₩33,847 | ₩33,847 | -0.04% | 3.6천 |
|---|
| 2026.06.22 | ₩33,888 | ₩33,928 | ₩33,854 | ₩33,874 | -0.04% | 3.8만 |
|---|
| 2026.06.18 | ₩33,874 | ₩33,914 | ₩33,874 | ₩33,881 | +0.02% | 2.1만 |
|---|
| 2026.06.17 | ₩33,928 | ₩33,953 | ₩33,754 | ₩33,786 | -0.42% | 1.3만 |
|---|
| 2026.06.16 | ₩33,954 | ₩33,968 | ₩33,901 | ₩33,901 | -0.16% | 1.7만 |
|---|
| 2026.06.15 | ₩33,994 | ₩33,994 | ₩33,928 | ₩33,928 | -0.20% | 3.8천 |
|---|
| 2026.06.12 | ₩33,821 | ₩33,901 | ₩33,821 | ₩33,868 | +0.14% | 3.3만 |
|---|
| 2026.06.11 | ₩33,781 | ₩33,861 | ₩33,714 | ₩33,855 | +0.22% | 3.8천 |
|---|
| 2026.06.10 | ₩33,607 | ₩33,727 | ₩33,607 | ₩33,679 | +0.21% | 5.5천 |
|---|
| 2026.06.09 | ₩33,727 | ₩33,781 | ₩33,701 | ₩33,701 | -0.08% | 2.7천 |
|---|
| 2026.06.08 | ₩33,703 | ₩33,703 | ₩33,687 | ₩33,687 | -0.05% | 1천 |
|---|
| 2026.06.05 | ₩33,707 | ₩33,714 | ₩33,607 | ₩33,634 | -0.22% | 5.9천 |
|---|
| 2026.06.04 | ₩33,814 | ₩33,847 | ₩33,814 | ₩33,827 | +0.04% | 3.1천 |
|---|
| 2026.06.03 | ₩33,794 | ₩33,794 | ₩33,767 | ₩33,773 | -0.06% | 4.9천 |
|---|
| 2026.06.02 | ₩33,861 | ₩33,888 | ₩33,807 | ₩33,868 | +0.02% | 7.4천 |
|---|
| 2026.06.01 | ₩33,794 | ₩33,847 | ₩33,761 | ₩33,829 | +0.10% | 6.1천 |
|---|
| 2026.05.29 | ₩34,034 | ₩34,074 | ₩33,988 | ₩34,074 | +0.12% | 5.4천 |
|---|
| 2026.05.28 | ₩33,821 | ₩33,981 | ₩33,821 | ₩33,969 | +0.44% | 1.9천 |
|---|
| 2026.05.27 | ₩33,968 | ₩33,981 | ₩33,901 | ₩33,930 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩33,888 | ₩33,888 | ₩33,821 | ₩33,821 | -0.20% | 900 |
|---|
| 2026.05.21 | ₩33,741 | ₩33,823 | ₩33,734 | ₩33,823 | +0.25% | 5천 |
|---|
| 2026.05.20 | ₩33,654 | ₩33,847 | ₩33,607 | ₩33,815 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩33,541 | ₩33,607 | ₩33,541 | ₩33,574 | +0.10% | 2.8천 |
|---|
| 2026.05.18 | ₩33,714 | ₩33,727 | ₩33,661 | ₩33,674 | -0.12% | 6천 |
|---|
| 2026.05.15 | ₩33,767 | ₩33,767 | ₩33,661 | ₩33,675 | -0.27% | 5.2천 |
|---|
| 2026.05.14 | ₩33,914 | ₩33,928 | ₩33,807 | ₩33,807 | -0.31% | 3.8천 |
|---|
| 2026.05.13 | ₩33,834 | ₩33,888 | ₩33,807 | ₩33,861 | +0.08% | 5.5천 |
|---|
| 2026.05.12 | ₩33,834 | ₩33,839 | ₩33,794 | ₩33,839 | +0.02% | 800 |
|---|
| 2026.05.11 | ₩33,888 | ₩33,968 | ₩33,888 | ₩33,916 | +0.08% | 1.5천 |
|---|
| 2026.05.08 | ₩33,981 | ₩33,981 | ₩33,934 | ₩33,964 | -0.05% | 1.8천 |
|---|
| 2026.05.07 | ₩33,928 | ₩33,941 | ₩33,861 | ₩33,861 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩33,981 | ₩34,008 | ₩33,968 | ₩33,985 | +0.01% | 2.6천 |
|---|
| 2026.05.05 | ₩33,954 | ₩33,954 | ₩33,847 | ₩33,847 | -0.31% | 1.3만 |
|---|
| 2026.05.04 | ₩33,847 | ₩33,861 | ₩33,767 | ₩33,794 | -0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩33,968 | ₩33,981 | ₩33,941 | ₩33,941 | -0.08% | 2.9천 |
|---|
| 2026.04.30 | ₩34,034 | ₩34,092 | ₩34,034 | ₩34,092 | +0.17% | 2.6천 |
|---|
| 2026.04.29 | ₩34,048 | ₩34,061 | ₩33,934 | ₩33,953 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩34,141 | ₩34,141 | ₩34,074 | ₩34,078 | -0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩34,101 | ₩34,128 | ₩34,085 | ₩34,098 | -0.01% | 5.9천 |
|---|
| 2026.04.24 | ₩34,101 | ₩34,134 | ₩34,101 | ₩34,128 | +0.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,088 | ₩34,088 | ₩33,981 | ₩34,061 | -0.08% | 1.3천 |
|---|
| 2026.04.22 | ₩34,101 | ₩34,114 | ₩34,101 | ₩34,109 | +0.02% | 1.5천 |
|---|
| 2026.04.21 | ₩34,128 | ₩34,128 | ₩34,042 | ₩34,042 | -0.25% | 9.3천 |
|---|
| 2026.04.20 | ₩34,221 | ₩34,221 | ₩34,128 | ₩34,154 | -0.20% | 7.5천 |
|---|
| 2026.04.17 | ₩34,248 | ₩34,275 | ₩34,168 | ₩34,208 | -0.12% | 5.8천 |
|---|
| 2026.04.16 | ₩34,121 | ₩34,121 | ₩34,061 | ₩34,068 | -0.16% | 2천 |
|---|
| 2026.04.15 | ₩34,094 | ₩34,141 | ₩34,088 | ₩34,109 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,101 | ₩34,181 | ₩34,101 | ₩34,141 | +0.12% | 7.4천 |
|---|
| 2026.04.13 | ₩33,954 | ₩34,021 | ₩33,888 | ₩34,021 | +0.20% | 5.1천 |
|---|
| 2026.04.10 | ₩34,008 | ₩34,021 | ₩33,888 | ₩33,890 | -0.35% | 3.1천 |
|---|
| 2026.04.09 | ₩34,028 | ₩34,101 | ₩34,028 | ₩34,042 | +0.04% | 800 |
|---|
| 2026.04.08 | ₩34,181 | ₩34,181 | ₩33,981 | ₩34,006 | -0.51% | 4.5천 |
|---|
| 2026.04.07 | ₩33,821 | ₩33,821 | ₩33,681 | ₩33,765 | -0.17% | 2.6천 |
|---|
| 2026.04.06 | ₩33,754 | ₩33,767 | ₩33,727 | ₩33,761 | +0.02% | 1.8만 |
|---|
| 2026.04.02 | ₩33,661 | ₩33,687 | ₩33,623 | ₩33,683 | +0.07% | 3.4천 |
|---|
| 2026.04.01 | ₩33,607 | ₩33,661 | ₩33,587 | ₩33,623 | +0.05% | 2.1천 |
|---|
| 2026.03.31 | ₩33,595 | ₩33,701 | ₩33,595 | ₩33,701 | +0.31% | 2.2만 |
|---|
| 2026.03.30 | ₩33,300 | ₩33,380 | ₩33,274 | ₩33,338 | +0.11% | 800 |
|---|
| 2026.03.27 | ₩33,394 | ₩33,567 | ₩33,207 | ₩33,288 | -0.32% | 2만 |
|---|
| 2026.03.26 | ₩33,567 | ₩33,567 | ₩33,347 | ₩33,347 | -0.66% | 7.6천 |
|---|
| 2026.03.25 | ₩33,654 | ₩33,714 | ₩33,646 | ₩33,646 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩33,554 | ₩33,594 | ₩33,500 | ₩33,514 | -0.12% | 3천 |
|---|
| 2026.03.23 | ₩33,661 | ₩33,741 | ₩33,554 | ₩33,621 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩33,674 | ₩33,674 | ₩33,394 | ₩33,442 | -0.69% | 4.8천 |
|---|
| 2026.03.19 | ₩33,581 | ₩33,713 | ₩33,527 | ₩33,713 | +0.39% | 2.7천 |
|---|
| 2026.03.18 | ₩33,739 | ₩33,767 | ₩33,617 | ₩33,617 | -0.36% | 1.6천 |
|---|
| 2026.03.17 | ₩33,761 | ₩33,821 | ₩33,761 | ₩33,781 | +0.06% | 1.5천 |
|---|
| 2026.03.16 | ₩33,727 | ₩33,727 | ₩33,641 | ₩33,641 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩33,701 | ₩33,701 | ₩33,527 | ₩33,554 | -0.44% | 2.7만 |
|---|
| 2026.03.12 | ₩33,901 | ₩33,901 | ₩33,647 | ₩33,647 | -0.75% | 5.8천 |
|---|
| 2026.03.11 | ₩33,901 | ₩33,934 | ₩33,881 | ₩33,881 | -0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩34,074 | ₩34,074 | ₩33,988 | ₩33,988 | -0.25% | 1.2천 |
|---|
| 2026.03.09 | ₩33,914 | ₩34,050 | ₩33,914 | ₩34,050 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩33,889 | ₩34,008 | ₩33,834 | ₩33,834 | -0.16% | 7.4천 |
|---|
| 2026.03.05 | ₩34,128 | ₩34,128 | ₩34,013 | ₩34,038 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩34,168 | ₩34,245 | ₩34,141 | ₩34,195 | +0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩34,034 | ₩34,181 | ₩34,034 | ₩34,089 | +0.16% | 6.7천 |
|---|
| 2026.03.02 | ₩34,181 | ₩34,247 | ₩34,161 | ₩34,192 | +0.03% | 2.4천 |
|---|
| 2026.02.27 | ₩34,435 | ₩34,475 | ₩34,341 | ₩34,421 | -0.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,488 | ₩34,488 | ₩34,341 | ₩34,435 | -0.15% | 6.2천 |
|---|
| 2026.02.25 | ₩34,488 | ₩34,501 | ₩34,455 | ₩34,468 | -0.06% | 2.2천 |
|---|
| 2026.02.24 | ₩34,568 | ₩34,568 | ₩34,381 | ₩34,428 | -0.41% | 4.7천 |
|---|
| 2026.02.23 | ₩34,515 | ₩34,515 | ₩34,421 | ₩34,461 | -0.15% | 2.9천 |
|---|
| 2026.02.20 | ₩34,435 | ₩34,555 | ₩34,435 | ₩34,501 | +0.19% | 5.4천 |
|---|
| 2026.02.19 | ₩34,461 | ₩34,461 | ₩34,421 | ₩34,455 | -0.02% | 1.4천 |
|---|
| 2026.02.18 | ₩34,435 | ₩34,480 | ₩34,408 | ₩34,461 | +0.08% | 4.7천 |
|---|
| 2026.02.17 | ₩34,395 | ₩34,501 | ₩34,355 | ₩34,415 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,515 | ₩34,515 | ₩34,381 | ₩34,381 | -0.39% | 5천 |
|---|
| 2026.02.12 | ₩34,435 | ₩34,459 | ₩34,368 | ₩34,396 | -0.11% | 1.5천 |
|---|
| 2026.02.11 | ₩34,395 | ₩34,435 | ₩34,375 | ₩34,397 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩34,475 | ₩34,488 | ₩34,395 | ₩34,395 | -0.23% | 5.8천 |
|---|
| 2026.02.09 | ₩34,395 | ₩34,475 | ₩34,381 | ₩34,428 | +0.10% | 1.9만 |
|---|
| 2026.02.06 | ₩34,355 | ₩34,395 | ₩34,323 | ₩34,376 | +0.06% | 4.5천 |
|---|
| 2026.02.05 | ₩34,301 | ₩34,301 | ₩34,195 | ₩34,261 | -0.12% | 2천 |
|---|
| 2026.02.04 | ₩34,261 | ₩34,395 | ₩34,261 | ₩34,288 | +0.08% | 5.2천 |
|---|
| 2026.02.03 | ₩34,301 | ₩34,328 | ₩34,235 | ₩34,308 | +0.02% | 7.3천 |
|---|
| 2026.02.02 | ₩34,328 | ₩34,408 | ₩34,301 | ₩34,368 | +0.12% | 5천 |
|---|
| 2026.01.30 | ₩34,475 | ₩34,515 | ₩34,475 | ₩34,501 | +0.08% | 3.6천 |
|---|
| 2026.01.29 | ₩34,381 | ₩34,515 | ₩34,381 | ₩34,515 | +0.39% | 2.6천 |
|---|
| 2026.01.28 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,542 | ₩34,582 | ₩34,475 | ₩34,501 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩34,528 | ₩34,528 | ₩34,501 | ₩34,501 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩34,503 | ₩34,542 | ₩34,461 | ₩34,492 | -0.03% | 9.1천 |
|---|
| 2026.01.22 | ₩34,555 | ₩34,582 | ₩34,504 | ₩34,527 | -0.08% | 1.4만 |
|---|
| 2026.01.21 | ₩34,554 | ₩34,554 | ₩34,521 | ₩34,523 | -0.09% | 1.3천 |
|---|
| 2026.01.20 | ₩34,408 | ₩34,448 | ₩34,368 | ₩34,420 | +0.03% | 2.4천 |
|---|
| 2026.01.16 | ₩34,501 | ₩34,501 | ₩34,499 | ₩34,499 | -0.01% | 1.9천 |
|---|
| 2026.01.15 | ₩34,542 | ₩34,582 | ₩34,461 | ₩34,511 | -0.09% | 8.4천 |
|---|
| 2026.01.14 | ₩34,475 | ₩34,493 | ₩34,408 | ₩34,493 | +0.05% | 5.3천 |
|---|
| 2026.01.13 | ₩34,501 | ₩34,528 | ₩34,408 | ₩34,475 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩34,465 | ₩34,501 | ₩34,429 | ₩34,452 | -0.04% | 4.8천 |
|---|
| 2026.01.09 | ₩34,468 | ₩34,515 | ₩34,421 | ₩34,421 | -0.14% | 5.5천 |
|---|
| 2026.01.08 | ₩34,421 | ₩34,459 | ₩34,421 | ₩34,428 | +0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩34,435 | ₩34,515 | ₩34,368 | ₩34,421 | -0.04% | 5.6천 |
|---|
| 2026.01.06 | ₩34,452 | ₩34,488 | ₩34,415 | ₩34,428 | -0.07% | 9.9천 |
|---|
| 2026.01.05 | ₩34,315 | ₩34,475 | ₩34,315 | ₩34,408 | +0.27% | 7.9천 |
|---|
| 2026.01.02 | ₩34,368 | ₩34,395 | ₩34,323 | ₩34,336 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,301 | ₩34,408 | ₩34,301 | ₩34,340 | +0.11% | 1.8천 |
|---|
| 2025.12.30 | ₩34,368 | ₩34,421 | ₩34,301 | ₩34,368 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩34,308 | ₩34,355 | ₩34,308 | ₩34,320 | +0.04% | 3.5천 |
|---|
| 2025.12.26 | ₩34,315 | ₩34,315 | ₩34,313 | ₩34,313 | -0.00% | 300 |
|---|
| 2025.12.24 | ₩34,315 | ₩34,341 | ₩34,223 | ₩34,313 | -0.00% | 1.7천 |
|---|
| 2025.12.23 | ₩34,221 | ₩34,328 | ₩34,208 | ₩34,252 | +0.09% | 8.3천 |
|---|
| 2025.12.22 | ₩34,315 | ₩34,315 | ₩34,173 | ₩34,221 | -0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩34,195 | ₩34,261 | ₩34,141 | ₩34,186 | -0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩34,395 | ₩34,435 | ₩34,381 | ₩34,391 | -0.01% | 5.5천 |
|---|
| 2025.12.17 | ₩34,315 | ₩34,341 | ₩34,301 | ₩34,301 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩34,341 | ₩34,355 | ₩34,328 | ₩34,328 | -0.04% | 1.9천 |
|---|
| 2025.12.15 | ₩34,395 | ₩34,395 | ₩34,288 | ₩34,355 | -0.12% | 4.2천 |
|---|
| 2025.12.12 | ₩34,395 | ₩34,395 | ₩34,248 | ₩34,265 | -0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩34,341 | ₩34,435 | ₩34,328 | ₩34,328 | -0.04% | 5.7천 |
|---|
| 2025.12.10 | ₩34,248 | ₩34,381 | ₩34,227 | ₩34,348 | +0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩34,261 | ₩34,275 | ₩34,235 | ₩34,236 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩34,275 | ₩34,275 | ₩34,235 | ₩34,268 | -0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩34,435 | ₩34,435 | ₩34,341 | ₩34,355 | -0.23% | 2.9천 |
|---|
| 2025.12.04 | ₩34,368 | ₩34,395 | ₩34,315 | ₩34,380 | +0.03% | 3천 |
|---|
| 2025.12.03 | ₩34,395 | ₩34,461 | ₩34,368 | ₩34,368 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩34,288 | ₩34,348 | ₩34,275 | ₩34,321 | +0.10% | 2만 |
|---|
| 2025.12.01 | ₩34,235 | ₩34,301 | ₩34,235 | ₩34,275 | +0.12% | 9.8천 |
|---|
| 2025.11.28 | ₩34,528 | ₩34,528 | ₩34,501 | ₩34,501 | -0.08% | 300 |
|---|
| 2025.11.26 | ₩34,448 | ₩34,488 | ₩34,448 | ₩34,477 | +0.09% | 700 |
|---|
| 2025.11.25 | ₩34,288 | ₩34,408 | ₩34,288 | ₩34,408 | +0.35% | 1.6만 |
|---|
| 2025.11.24 | ₩34,221 | ₩34,271 | ₩34,221 | ₩34,271 | +0.14% | 9.4천 |
|---|
| 2025.11.21 | ₩34,088 | ₩34,208 | ₩34,074 | ₩34,154 | +0.20% | 1.5만 |
|---|
| 2025.11.20 | ₩34,208 | ₩34,208 | ₩34,021 | ₩34,021 | -0.55% | 2.8천 |
|---|
| 2025.11.19 | ₩34,064 | ₩34,101 | ₩34,021 | ₩34,034 | -0.09% | 5.8천 |
|---|
| 2025.11.18 | ₩34,021 | ₩34,061 | ₩34,005 | ₩34,021 | 0.00% | 1.3천 |
|---|
| 2025.11.17 | ₩34,008 | ₩34,080 | ₩33,994 | ₩34,008 | 0.00% | 6.7천 |
|---|
| 2025.11.14 | ₩34,162 | ₩34,162 | ₩34,084 | ₩34,084 | -0.23% | 6.5천 |
|---|
| 2025.11.13 | ₩34,141 | ₩34,154 | ₩34,048 | ₩34,048 | -0.27% | 1.3만 |
|---|
| 2025.11.12 | ₩34,235 | ₩34,235 | ₩34,168 | ₩34,195 | -0.12% | 7천 |
|---|
| 2025.11.11 | ₩34,235 | ₩34,288 | ₩34,221 | ₩34,261 | +0.08% | 3.4천 |
|---|
| 2025.11.10 | ₩34,142 | ₩34,208 | ₩34,142 | ₩34,205 | +0.18% | 8.5천 |
|---|
| 2025.11.07 | ₩34,008 | ₩34,061 | ₩33,954 | ₩34,061 | +0.16% | 4.3천 |
|---|
| 2025.11.06 | ₩34,008 | ₩34,061 | ₩33,994 | ₩34,042 | +0.10% | 2.6천 |
|---|
| 2025.11.05 | ₩34,061 | ₩34,073 | ₩34,034 | ₩34,034 | -0.08% | 2.7천 |
|---|
| 2025.11.04 | ₩34,022 | ₩34,034 | ₩33,994 | ₩34,008 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩34,181 | ₩34,181 | ₩34,033 | ₩34,033 | -0.43% | 6.3천 |
|---|
| 2025.10.31 | ₩34,341 | ₩34,341 | ₩34,309 | ₩34,309 | -0.09% | 1.6천 |
|---|
| 2025.10.30 | ₩34,355 | ₩34,435 | ₩34,315 | ₩34,315 | -0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩34,448 | ₩34,448 | ₩34,381 | ₩34,408 | -0.12% | 2.3천 |
|---|
| 2025.10.28 | ₩34,528 | ₩34,528 | ₩34,492 | ₩34,492 | -0.10% | 1.9천 |
|---|
| 2025.10.27 | ₩34,475 | ₩34,528 | ₩34,475 | ₩34,528 | +0.15% | 2천 |
|---|
| 2025.10.24 | ₩34,395 | ₩34,421 | ₩34,385 | ₩34,421 | +0.08% | 1.6천 |
|---|
| 2025.10.23 | ₩34,301 | ₩34,315 | ₩34,301 | ₩34,315 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩34,253 | ₩34,253 | ₩34,248 | ₩34,248 | -0.02% | 500 |
|---|
| 2025.10.21 | ₩34,275 | ₩34,315 | ₩34,275 | ₩34,275 | 0.00% | 3.3천 |
|---|
| 2025.10.20 | ₩34,355 | ₩34,355 | ₩34,261 | ₩34,312 | -0.12% | 7.8천 |
|---|
| 2025.10.17 | ₩34,208 | ₩34,243 | ₩34,162 | ₩34,243 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩34,203 | ₩34,228 | ₩34,168 | ₩34,168 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩34,168 | ₩34,248 | ₩34,168 | ₩34,241 | +0.21% | 3.6천 |
|---|
| 2025.10.14 | ₩34,108 | ₩34,221 | ₩34,108 | ₩34,154 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩34,061 | ₩34,128 | ₩34,061 | ₩34,114 | +0.16% | 4천 |
|---|
| 2025.10.10 | ₩34,120 | ₩34,128 | ₩33,901 | ₩33,901 | -0.64% | 6.9천 |
|---|