시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2034 Term Treasury ETF 과거 주가
iShares iBonds Dec 2034 Term Treasury ETF · IBTP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2034 Term Treasury ETF · IBTP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,241 | ₩32,261 | ₩32,181 | ₩32,261 | +0.06% | 7.7만 |
| 2026.10.08 | ₩32,160 | ₩32,294 | ₩32,095 | ₩32,274 | +0.35% | 9.3만 |
| 2026.10.07 | ₩32,026 | ₩32,201 | ₩32,006 | ₩32,169 | +0.44% | 17.5만 |
| 2026.10.06 | ₩32,160 | ₩32,221 | ₩32,127 | ₩32,170 | +0.03% | 11.1만 |
| 2026.10.05 | ₩32,120 | ₩32,134 | ₩32,020 | ₩32,100 | -0.06% | 19만 |
| 2026.10.02 | ₩32,308 | ₩32,308 | ₩32,114 | ₩32,140 | -0.52% | 6만 |
| 2026.10.01 | ₩32,053 | ₩32,274 | ₩32,013 | ₩32,221 | +0.52% | 10.3만 |
| 2026.09.30 | ₩32,321 | ₩32,321 | ₩32,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,211 |
| -0.34% |
| 11.7만 |
| 2026.09.29 | ₩32,268 | ₩32,281 | ₩32,187 | ₩32,262 | -0.02% | 9만 |
|---|
| 2026.09.28 | ₩32,294 | ₩32,345 | ₩32,214 | ₩32,296 | +0.00% | 10.1만 |
|---|
| 2026.09.25 | ₩32,375 | ₩32,462 | ₩32,319 | ₩32,461 | +0.26% | 5.1만 |
|---|
| 2026.09.24 | ₩32,542 | ₩32,549 | ₩32,348 | ₩32,355 | -0.58% | 11.1만 |
|---|
| 2026.09.23 | ₩32,750 | ₩32,750 | ₩32,435 | ₩32,509 | -0.74% | 7.5만 |
|---|
| 2026.09.22 | ₩32,844 | ₩32,864 | ₩32,770 | ₩32,829 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩32,817 | ₩32,830 | ₩32,780 | ₩32,824 | +0.02% | 6.9만 |
|---|
| 2026.09.18 | ₩32,763 | ₩32,763 | ₩32,711 | ₩32,717 | -0.14% | 7.6만 |
|---|
| 2026.09.17 | ₩32,844 | ₩32,871 | ₩32,817 | ₩32,864 | +0.06% | 5.4만 |
|---|
| 2026.09.16 | ₩32,790 | ₩32,857 | ₩32,683 | ₩32,690 | -0.31% | 9.4만 |
|---|
| 2026.09.15 | ₩32,737 | ₩32,750 | ₩32,696 | ₩32,737 | 0.00% | 11.3만 |
|---|
| 2026.09.14 | ₩32,777 | ₩32,871 | ₩32,717 | ₩32,770 | -0.02% | 6.1만 |
|---|
| 2026.09.11 | ₩32,911 | ₩32,911 | ₩32,784 | ₩32,797 | -0.35% | 23만 |
|---|
| 2026.09.10 | ₩32,924 | ₩32,938 | ₩32,830 | ₩32,852 | -0.22% | 2.7만 |
|---|
| 2026.09.09 | ₩33,159 | ₩33,179 | ₩33,074 | ₩33,092 | -0.20% | 12.8만 |
|---|
| 2026.09.08 | ₩33,232 | ₩33,232 | ₩33,152 | ₩33,186 | -0.14% | 12.3만 |
|---|
| 2026.09.04 | ₩33,232 | ₩33,271 | ₩33,219 | ₩33,226 | -0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,299 | ₩33,299 | ₩33,239 | ₩33,239 | -0.18% | 18.2만 |
|---|
| 2026.09.02 | ₩33,179 | ₩33,206 | ₩33,159 | ₩33,199 | +0.06% | 22.7만 |
|---|
| 2026.09.01 | ₩33,219 | ₩33,259 | ₩33,152 | ₩33,172 | -0.14% | 47.1만 |
|---|
| 2026.08.31 | ₩33,384 | ₩33,392 | ₩33,353 | ₩33,376 | -0.02% | 4.9만 |
|---|
| 2026.08.28 | ₩33,561 | ₩33,565 | ₩33,407 | ₩33,416 | -0.43% | 5.6만 |
|---|
| 2026.08.27 | ₩33,581 | ₩33,621 | ₩33,554 | ₩33,561 | -0.06% | 4.5만 |
|---|
| 2026.08.26 | ₩33,608 | ₩33,614 | ₩33,574 | ₩33,589 | -0.06% | 3.8만 |
|---|
| 2026.08.25 | ₩33,601 | ₩33,681 | ₩33,582 | ₩33,672 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩33,482 | ₩33,527 | ₩33,482 | ₩33,507 | +0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,434 | -0.12% | 4.6만 |
|---|
| 2026.08.20 | ₩33,474 | ₩33,541 | ₩33,460 | ₩33,494 | +0.06% | 2.7만 |
|---|
| 2026.08.19 | ₩33,621 | ₩33,628 | ₩33,541 | ₩33,620 | -0.00% | 5.3만 |
|---|
| 2026.08.18 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,486 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩33,487 | ₩33,514 | ₩33,447 | ₩33,467 | -0.06% | 6.9만 |
|---|
| 2026.08.14 | ₩33,594 | ₩33,594 | ₩33,501 | ₩33,517 | -0.23% | 3.8만 |
|---|
| 2026.08.13 | ₩33,614 | ₩33,673 | ₩33,594 | ₩33,601 | -0.04% | 3.1만 |
|---|
| 2026.08.12 | ₩33,541 | ₩33,541 | ₩33,467 | ₩33,480 | -0.18% | 2.5만 |
|---|
| 2026.08.11 | ₩33,460 | ₩33,487 | ₩33,439 | ₩33,444 | -0.05% | 1.8만 |
|---|
| 2026.08.10 | ₩33,474 | ₩33,474 | ₩33,407 | ₩33,413 | -0.18% | 6.4만 |
|---|
| 2026.08.07 | ₩33,594 | ₩33,594 | ₩33,514 | ₩33,547 | -0.14% | 1.5만 |
|---|
| 2026.08.06 | ₩33,541 | ₩33,547 | ₩33,459 | ₩33,475 | -0.20% | 4.1만 |
|---|
| 2026.08.05 | ₩33,554 | ₩33,594 | ₩33,530 | ₩33,588 | +0.10% | 2.1만 |
|---|
| 2026.08.04 | ₩33,541 | ₩33,581 | ₩33,534 | ₩33,563 | +0.07% | 4.2만 |
|---|
| 2026.08.03 | ₩33,407 | ₩33,446 | ₩33,393 | ₩33,427 | +0.06% | 17.2만 |
|---|
| 2026.07.31 | ₩33,474 | ₩33,487 | ₩33,393 | ₩33,458 | -0.05% | 7.8만 |
|---|
| 2026.07.30 | ₩33,581 | ₩33,594 | ₩33,541 | ₩33,570 | -0.03% | 3.2만 |
|---|
| 2026.07.29 | ₩33,621 | ₩33,660 | ₩33,541 | ₩33,547 | -0.22% | 6.2만 |
|---|
| 2026.07.28 | ₩33,621 | ₩33,702 | ₩33,614 | ₩33,668 | +0.14% | 7.2만 |
|---|
| 2026.07.27 | ₩33,554 | ₩33,601 | ₩33,534 | ₩33,581 | +0.08% | 3.3만 |
|---|
| 2026.07.24 | ₩33,460 | ₩33,554 | ₩33,460 | ₩33,494 | +0.10% | 6.9만 |
|---|
| 2026.07.23 | ₩33,420 | ₩33,440 | ₩33,404 | ₩33,427 | +0.02% | 15.5만 |
|---|
| 2026.07.22 | ₩33,581 | ₩33,581 | ₩33,502 | ₩33,507 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩33,614 | ₩33,628 | ₩33,574 | ₩33,588 | -0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩33,722 | ₩33,722 | ₩33,641 | ₩33,681 | -0.12% | 3.2만 |
|---|
| 2026.07.17 | ₩33,836 | ₩33,836 | ₩33,770 | ₩33,775 | -0.18% | 2만 |
|---|
| 2026.07.16 | ₩33,688 | ₩33,735 | ₩33,681 | ₩33,735 | +0.14% | 1.7만 |
|---|
| 2026.07.15 | ₩33,688 | ₩33,782 | ₩33,688 | ₩33,756 | +0.20% | 3.9만 |
|---|
| 2026.07.14 | ₩33,675 | ₩33,742 | ₩33,641 | ₩33,675 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩33,661 | ₩33,661 | ₩33,567 | ₩33,574 | -0.26% | 4.9만 |
|---|
| 2026.07.10 | ₩33,742 | ₩33,742 | ₩33,676 | ₩33,708 | -0.10% | 1.9만 |
|---|
| 2026.07.09 | ₩33,688 | ₩33,775 | ₩33,688 | ₩33,724 | +0.11% | 5.6만 |
|---|
| 2026.07.08 | ₩33,675 | ₩33,687 | ₩33,601 | ₩33,655 | -0.06% | 6만 |
|---|
| 2026.07.07 | ₩33,836 | ₩33,836 | ₩33,715 | ₩33,726 | -0.32% | 4.4만 |
|---|
| 2026.07.06 | ₩33,876 | ₩33,882 | ₩33,842 | ₩33,882 | +0.02% | 3.8만 |
|---|
| 2026.07.02 | ₩33,849 | ₩33,903 | ₩33,822 | ₩33,862 | +0.04% | 4.9만 |
|---|
| 2026.07.01 | ₩33,822 | ₩33,886 | ₩33,822 | ₩33,829 | +0.02% | 4.1만 |
|---|
| 2026.06.30 | ₩34,130 | ₩34,130 | ₩34,016 | ₩34,016 | -0.33% | 4.5만 |
|---|
| 2026.06.29 | ₩34,184 | ₩34,191 | ₩34,149 | ₩34,191 | +0.02% | 2.5만 |
|---|
| 2026.06.26 | ₩34,144 | ₩34,187 | ₩34,144 | ₩34,177 | +0.10% | 4만 |
|---|
| 2026.06.25 | ₩34,117 | ₩34,164 | ₩34,090 | ₩34,097 | -0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩34,023 | ₩34,090 | ₩34,015 | ₩34,070 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩33,862 | ₩33,916 | ₩33,854 | ₩33,869 | +0.02% | 4만 |
|---|
| 2026.06.22 | ₩33,849 | ₩33,862 | ₩33,809 | ₩33,826 | -0.07% | 3.1만 |
|---|
| 2026.06.18 | ₩33,956 | ₩34,016 | ₩33,929 | ₩33,936 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩34,010 | ₩34,023 | ₩33,829 | ₩33,829 | -0.53% | 36.5만 |
|---|
| 2026.06.16 | ₩33,943 | ₩34,050 | ₩33,943 | ₩34,016 | +0.22% | 5.5만 |
|---|
| 2026.06.15 | ₩33,970 | ₩33,992 | ₩33,916 | ₩33,923 | -0.14% | 4.7만 |
|---|
| 2026.06.12 | ₩33,862 | ₩33,916 | ₩33,841 | ₩33,882 | +0.06% | 3만 |
|---|
| 2026.06.11 | ₩33,762 | ₩33,952 | ₩33,748 | ₩33,949 | +0.56% | 5.1만 |
|---|
| 2026.06.10 | ₩33,769 | ₩33,789 | ₩33,695 | ₩33,722 | -0.14% | 8.4만 |
|---|
| 2026.06.09 | ₩33,728 | ₩33,769 | ₩33,708 | ₩33,748 | +0.06% | 6.3만 |
|---|
| 2026.06.08 | ₩33,755 | ₩33,775 | ₩33,648 | ₩33,681 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩33,728 | ₩33,742 | ₩33,688 | ₩33,695 | -0.10% | 4.7만 |
|---|
| 2026.06.04 | ₩33,903 | ₩33,929 | ₩33,864 | ₩33,869 | -0.10% | 6.9만 |
|---|
| 2026.06.03 | ₩33,822 | ₩33,857 | ₩33,795 | ₩33,829 | +0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩33,929 | ₩33,943 | ₩33,896 | ₩33,909 | -0.06% | 4.1만 |
|---|
| 2026.06.01 | ₩33,822 | ₩33,903 | ₩33,762 | ₩33,894 | +0.21% | 5.5만 |
|---|
| 2026.05.29 | ₩34,063 | ₩34,083 | ₩34,030 | ₩34,038 | -0.07% | 3.1만 |
|---|
| 2026.05.28 | ₩33,943 | ₩34,037 | ₩33,936 | ₩34,016 | +0.22% | 5만 |
|---|
| 2026.05.27 | ₩33,956 | ₩33,996 | ₩33,929 | ₩33,941 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩33,956 | ₩33,956 | ₩33,889 | ₩33,923 | -0.10% | 4.6만 |
|---|
| 2026.05.22 | ₩33,822 | ₩33,822 | ₩33,704 | ₩33,798 | -0.07% | 5.4만 |
|---|
| 2026.05.21 | ₩33,628 | ₩33,769 | ₩33,601 | ₩33,762 | +0.40% | 10.7만 |
|---|
| 2026.05.20 | ₩33,550 | ₩33,769 | ₩33,531 | ₩33,736 | +0.56% | 6.7만 |
|---|
| 2026.05.19 | ₩33,541 | ₩33,562 | ₩33,474 | ₩33,521 | -0.06% | 9만 |
|---|
| 2026.05.18 | ₩33,715 | ₩33,742 | ₩33,621 | ₩33,676 | -0.12% | 5.5만 |
|---|
| 2026.05.15 | ₩33,702 | ₩33,742 | ₩33,661 | ₩33,668 | -0.10% | 7.8만 |
|---|
| 2026.05.14 | ₩34,037 | ₩34,037 | ₩33,923 | ₩33,923 | -0.33% | 4.4만 |
|---|
| 2026.05.13 | ₩33,951 | ₩33,965 | ₩33,889 | ₩33,949 | -0.00% | 4.1만 |
|---|
| 2026.05.12 | ₩33,976 | ₩33,983 | ₩33,943 | ₩33,949 | -0.08% | 4.3만 |
|---|
| 2026.05.11 | ₩34,144 | ₩34,144 | ₩34,063 | ₩34,070 | -0.22% | 2.5만 |
|---|
| 2026.05.08 | ₩34,197 | ₩34,217 | ₩34,157 | ₩34,177 | -0.06% | 3.5만 |
|---|
| 2026.05.07 | ₩34,264 | ₩34,264 | ₩34,077 | ₩34,090 | -0.51% | 6.2만 |
|---|
| 2026.05.06 | ₩34,144 | ₩34,197 | ₩34,144 | ₩34,191 | +0.14% | 3.5만 |
|---|
| 2026.05.05 | ₩34,023 | ₩34,063 | ₩34,010 | ₩34,016 | -0.02% | 5.6만 |
|---|
| 2026.05.04 | ₩34,043 | ₩34,050 | ₩33,929 | ₩33,983 | -0.18% | 3.1만 |
|---|
| 2026.05.01 | ₩34,063 | ₩34,191 | ₩34,063 | ₩34,098 | +0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩34,184 | ₩34,211 | ₩34,157 | ₩34,184 | 0.00% | 5.2만 |
|---|
| 2026.04.29 | ₩34,184 | ₩34,184 | ₩34,090 | ₩34,117 | -0.20% | 3.8만 |
|---|
| 2026.04.28 | ₩34,264 | ₩34,278 | ₩34,224 | ₩34,271 | +0.02% | 55만 |
|---|
| 2026.04.27 | ₩34,345 | ₩34,372 | ₩34,305 | ₩34,311 | -0.10% | 2.5만 |
|---|
| 2026.04.24 | ₩34,278 | ₩34,388 | ₩34,278 | ₩34,378 | +0.29% | 1.9만 |
|---|
| 2026.04.23 | ₩34,385 | ₩34,409 | ₩34,251 | ₩34,325 | -0.18% | 2.3만 |
|---|
| 2026.04.22 | ₩34,412 | ₩34,433 | ₩34,358 | ₩34,365 | -0.14% | 2.3만 |
|---|
| 2026.04.21 | ₩34,439 | ₩34,445 | ₩34,345 | ₩34,350 | -0.26% | 11.6만 |
|---|
| 2026.04.20 | ₩34,499 | ₩34,500 | ₩34,439 | ₩34,499 | 0.00% | 3.1만 |
|---|
| 2026.04.17 | ₩34,515 | ₩34,546 | ₩34,492 | ₩34,512 | -0.01% | 2.1만 |
|---|
| 2026.04.16 | ₩34,418 | ₩34,418 | ₩34,325 | ₩34,338 | -0.23% | 1.4만 |
|---|
| 2026.04.15 | ₩34,425 | ₩34,425 | ₩34,365 | ₩34,392 | -0.10% | 2.3만 |
|---|
| 2026.04.14 | ₩34,338 | ₩34,459 | ₩34,338 | ₩34,459 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,291 | ₩34,353 | ₩34,262 | ₩34,351 | +0.18% | 3.5만 |
|---|
| 2026.04.10 | ₩34,325 | ₩34,345 | ₩34,268 | ₩34,284 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩34,318 | ₩34,398 | ₩34,271 | ₩34,345 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩34,439 | ₩34,439 | ₩34,318 | ₩34,351 | -0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩34,211 | ₩34,284 | ₩34,104 | ₩34,278 | +0.20% | 3.1만 |
|---|
| 2026.04.06 | ₩34,184 | ₩34,231 | ₩34,157 | ₩34,191 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩34,184 | ₩34,305 | ₩34,184 | ₩34,271 | +0.25% | 2.3만 |
|---|
| 2026.04.01 | ₩34,231 | ₩34,278 | ₩34,191 | ₩34,204 | -0.08% | 3.6만 |
|---|
| 2026.03.31 | ₩34,372 | ₩34,397 | ₩34,311 | ₩34,345 | -0.08% | 3.2만 |
|---|
| 2026.03.30 | ₩34,251 | ₩34,314 | ₩34,242 | ₩34,271 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩33,976 | ₩34,090 | ₩33,976 | ₩34,043 | +0.20% | 5.3만 |
|---|
| 2026.03.26 | ₩34,211 | ₩34,211 | ₩34,037 | ₩34,043 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩34,258 | ₩34,311 | ₩34,251 | ₩34,298 | +0.12% | 1.8만 |
|---|
| 2026.03.24 | ₩34,099 | ₩34,191 | ₩34,063 | ₩34,137 | +0.11% | 1.9만 |
|---|
| 2026.03.23 | ₩34,251 | ₩34,325 | ₩34,177 | ₩34,262 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩34,144 | ₩34,191 | ₩34,133 | ₩34,137 | -0.02% | 1.9만 |
|---|
| 2026.03.19 | ₩34,385 | ₩34,479 | ₩34,378 | ₩34,456 | +0.21% | 2.6만 |
|---|
| 2026.03.18 | ₩34,559 | ₩34,579 | ₩34,445 | ₩34,445 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩34,609 | ₩34,640 | ₩34,599 | ₩34,619 | +0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩34,519 | ₩34,566 | ₩34,519 | ₩34,539 | +0.06% | 1.2만 |
|---|
| 2026.03.13 | ₩34,485 | ₩34,499 | ₩34,388 | ₩34,405 | -0.23% | 6.2만 |
|---|
| 2026.03.12 | ₩34,492 | ₩34,512 | ₩34,398 | ₩34,432 | -0.17% | 4.8만 |
|---|
| 2026.03.11 | ₩34,626 | ₩34,640 | ₩34,546 | ₩34,551 | -0.22% | 7.2만 |
|---|
| 2026.03.10 | ₩34,787 | ₩34,814 | ₩34,686 | ₩34,686 | -0.29% | 4.5만 |
|---|
| 2026.03.09 | ₩34,680 | ₩34,814 | ₩34,640 | ₩34,806 | +0.36% | 4.3만 |
|---|
| 2026.03.06 | ₩34,613 | ₩34,787 | ₩34,613 | ₩34,700 | +0.25% | 2.6만 |
|---|
| 2026.03.05 | ₩34,707 | ₩34,747 | ₩34,680 | ₩34,727 | +0.06% | 3.5만 |
|---|
| 2026.03.04 | ₩34,881 | ₩34,881 | ₩34,827 | ₩34,828 | -0.15% | 10.9만 |
|---|
| 2026.03.03 | ₩34,760 | ₩34,941 | ₩34,760 | ₩34,901 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩35,028 | ₩35,028 | ₩34,881 | ₩34,928 | -0.29% | 18.5만 |
|---|
| 2026.02.27 | ₩35,216 | ₩35,265 | ₩35,202 | ₩35,249 | +0.10% | 1.8만 |
|---|
| 2026.02.26 | ₩35,064 | ₩35,109 | ₩35,064 | ₩35,102 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,001 | ₩35,042 | ₩34,995 | ₩35,008 | +0.02% | 2.4만 |
|---|
| 2026.02.24 | ₩35,042 | ₩35,059 | ₩35,015 | ₩35,035 | -0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩34,961 | ₩35,075 | ₩34,961 | ₩35,048 | +0.25% | 1.9만 |
|---|
| 2026.02.20 | ₩34,894 | ₩34,921 | ₩34,881 | ₩34,914 | +0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩34,867 | ₩34,945 | ₩34,867 | ₩34,914 | +0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩34,894 | ₩34,918 | ₩34,881 | ₩34,887 | -0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩34,988 | ₩34,988 | ₩34,949 | ₩34,961 | -0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩34,948 | ₩34,975 | ₩34,922 | ₩34,968 | +0.06% | 2.7만 |
|---|
| 2026.02.12 | ₩34,680 | ₩34,841 | ₩34,680 | ₩34,834 | +0.44% | 4.2만 |
|---|
| 2026.02.11 | ₩34,602 | ₩34,680 | ₩34,599 | ₩34,619 | +0.05% | 2.3만 |
|---|
| 2026.02.10 | ₩34,693 | ₩34,733 | ₩34,686 | ₩34,713 | +0.06% | 3만 |
|---|
| 2026.02.09 | ₩34,532 | ₩34,573 | ₩34,527 | ₩34,566 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩34,573 | ₩34,573 | ₩34,506 | ₩34,539 | -0.10% | 3.1만 |
|---|
| 2026.02.05 | ₩34,465 | ₩34,568 | ₩34,439 | ₩34,564 | +0.29% | 1.7만 |
|---|
| 2026.02.04 | ₩34,331 | ₩34,385 | ₩34,331 | ₩34,351 | +0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩34,318 | ₩34,372 | ₩34,311 | ₩34,365 | +0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩34,412 | ₩34,412 | ₩34,331 | ₩34,338 | -0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩34,519 | ₩34,552 | ₩34,495 | ₩34,526 | +0.02% | 3만 |
|---|
| 2026.01.29 | ₩34,465 | ₩34,559 | ₩34,452 | ₩34,538 | +0.21% | 3.7만 |
|---|
| 2026.01.28 | ₩34,506 | ₩34,506 | ₩34,445 | ₩34,485 | -0.06% | 7.1만 |
|---|
| 2026.01.27 | ₩34,546 | ₩34,579 | ₩34,512 | ₩34,512 | -0.10% | 43.3만 |
|---|
| 2026.01.26 | ₩34,559 | ₩34,586 | ₩34,546 | ₩34,559 | 0.00% | 8.5만 |
|---|
| 2026.01.23 | ₩34,479 | ₩34,519 | ₩34,445 | ₩34,512 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩34,425 | ₩34,479 | ₩34,408 | ₩34,471 | +0.13% | 11.6만 |
|---|
| 2026.01.21 | ₩34,398 | ₩34,472 | ₩34,380 | ₩34,459 | +0.18% | 2.2만 |
|---|
| 2026.01.20 | ₩34,385 | ₩34,425 | ₩34,362 | ₩34,378 | -0.02% | 2.6만 |
|---|
| 2026.01.16 | ₩34,613 | ₩34,613 | ₩34,492 | ₩34,519 | -0.27% | 5.2만 |
|---|
| 2026.01.15 | ₩34,720 | ₩34,720 | ₩34,633 | ₩34,633 | -0.25% | 3.9만 |
|---|
| 2026.01.14 | ₩34,666 | ₩34,743 | ₩34,660 | ₩34,713 | +0.14% | 3.4만 |
|---|
| 2026.01.13 | ₩34,640 | ₩34,653 | ₩34,606 | ₩34,633 | -0.02% | 7.5만 |
|---|
| 2026.01.12 | ₩34,579 | ₩34,626 | ₩34,579 | ₩34,593 | +0.04% | 3.6만 |
|---|
| 2026.01.09 | ₩34,586 | ₩34,653 | ₩34,559 | ₩34,633 | +0.14% | 6.6만 |
|---|
| 2026.01.08 | ₩34,613 | ₩34,640 | ₩34,590 | ₩34,599 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩34,720 | ₩34,720 | ₩34,653 | ₩34,700 | -0.06% | 4.3만 |
|---|
| 2026.01.06 | ₩34,613 | ₩34,640 | ₩34,573 | ₩34,633 | +0.06% | 2.9만 |
|---|
| 2026.01.05 | ₩34,599 | ₩34,666 | ₩34,599 | ₩34,660 | +0.17% | 2.8만 |
|---|
| 2026.01.02 | ₩34,640 | ₩34,640 | ₩34,559 | ₩34,566 | -0.21% | 1.7만 |
|---|
| 2025.12.31 | ₩34,666 | ₩34,686 | ₩34,586 | ₩34,586 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩34,680 | ₩34,720 | ₩34,673 | ₩34,697 | +0.05% | 3.3만 |
|---|
| 2025.12.29 | ₩34,727 | ₩34,741 | ₩34,700 | ₩34,740 | +0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩34,700 | ₩34,707 | ₩34,653 | ₩34,680 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩34,610 | ₩34,653 | ₩34,590 | ₩34,646 | +0.10% | 1.8만 |
|---|
| 2025.12.23 | ₩34,506 | ₩34,573 | ₩34,492 | ₩34,566 | +0.17% | 12.8만 |
|---|
| 2025.12.22 | ₩34,593 | ₩34,599 | ₩34,563 | ₩34,579 | -0.04% | 6.6만 |
|---|
| 2025.12.19 | ₩34,626 | ₩34,673 | ₩34,613 | ₩34,619 | -0.02% | 5.1만 |
|---|
| 2025.12.18 | ₩34,814 | ₩34,841 | ₩34,779 | ₩34,819 | +0.02% | 3.8만 |
|---|
| 2025.12.17 | ₩34,693 | ₩34,733 | ₩34,693 | ₩34,713 | +0.06% | 1.8만 |
|---|
| 2025.12.16 | ₩34,640 | ₩34,733 | ₩34,640 | ₩34,727 | +0.25% | 2.5만 |
|---|
| 2025.12.15 | ₩34,697 | ₩34,707 | ₩34,626 | ₩34,633 | -0.19% | 9.8천 |
|---|
| 2025.12.12 | ₩34,626 | ₩34,626 | ₩34,593 | ₩34,606 | -0.06% | 2.9만 |
|---|
| 2025.12.11 | ₩34,787 | ₩34,787 | ₩34,686 | ₩34,700 | -0.25% | 3.6만 |
|---|
| 2025.12.10 | ₩34,573 | ₩34,700 | ₩34,573 | ₩34,686 | +0.33% | 5만 |
|---|
| 2025.12.09 | ₩34,680 | ₩34,680 | ₩34,573 | ₩34,593 | -0.25% | 3.8만 |
|---|
| 2025.12.08 | ₩34,692 | ₩34,692 | ₩34,566 | ₩34,633 | -0.17% | 2.9만 |
|---|
| 2025.12.05 | ₩34,800 | ₩34,800 | ₩34,684 | ₩34,700 | -0.29% | 8만 |
|---|
| 2025.12.04 | ₩34,827 | ₩34,827 | ₩34,760 | ₩34,767 | -0.17% | 8.4만 |
|---|
| 2025.12.03 | ₩34,881 | ₩34,894 | ₩34,827 | ₩34,887 | +0.02% | 8.3만 |
|---|
| 2025.12.02 | ₩34,774 | ₩34,820 | ₩34,753 | ₩34,814 | +0.12% | 5만 |
|---|
| 2025.12.01 | ₩34,814 | ₩34,827 | ₩34,774 | ₩34,780 | -0.10% | 9.9만 |
|---|
| 2025.11.28 | ₩35,122 | ₩35,122 | ₩35,062 | ₩35,088 | -0.10% | 9.3천 |
|---|
| 2025.11.26 | ₩35,095 | ₩35,149 | ₩35,042 | ₩35,142 | +0.13% | 2.1만 |
|---|
| 2025.11.25 | ₩35,075 | ₩35,145 | ₩35,075 | ₩35,115 | +0.11% | 2.6만 |
|---|
| 2025.11.24 | ₩35,001 | ₩35,029 | ₩34,968 | ₩35,021 | +0.06% | 56.2만 |
|---|
| 2025.11.21 | ₩34,961 | ₩34,988 | ₩34,901 | ₩34,968 | +0.02% | 11.5만 |
|---|
| 2025.11.20 | ₩34,827 | ₩34,881 | ₩34,807 | ₩34,862 | +0.10% | 2.3만 |
|---|
| 2025.11.19 | ₩34,841 | ₩34,841 | ₩34,760 | ₩34,767 | -0.21% | 3.5만 |
|---|
| 2025.11.18 | ₩34,827 | ₩34,881 | ₩34,747 | ₩34,794 | -0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩34,733 | ₩34,774 | ₩34,723 | ₩34,740 | +0.02% | 2.3만 |
|---|
| 2025.11.14 | ₩34,867 | ₩34,867 | ₩34,697 | ₩34,713 | -0.44% | 5.2만 |
|---|
| 2025.11.13 | ₩34,800 | ₩34,827 | ₩34,767 | ₩34,767 | -0.10% | 6.7만 |
|---|
| 2025.11.12 | ₩34,854 | ₩34,887 | ₩34,834 | ₩34,861 | +0.02% | 4.1만 |
|---|
| 2025.11.11 | ₩34,881 | ₩34,881 | ₩34,841 | ₩34,854 | -0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩34,747 | ₩34,774 | ₩34,723 | ₩34,740 | -0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,747 | ₩34,854 | ₩34,747 | ₩34,794 | +0.13% | 2.6만 |
|---|
| 2025.11.06 | ₩34,733 | ₩34,794 | ₩34,733 | ₩34,780 | +0.14% | 4.7만 |
|---|
| 2025.11.05 | ₩34,693 | ₩34,693 | ₩34,586 | ₩34,606 | -0.25% | 4.6만 |
|---|
| 2025.11.04 | ₩34,743 | ₩34,787 | ₩34,743 | ₩34,780 | +0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩34,733 | ₩34,733 | ₩34,680 | ₩34,727 | -0.02% | 14.7만 |
|---|
| 2025.10.31 | ₩34,874 | ₩34,887 | ₩34,827 | ₩34,847 | -0.08% | 2만 |
|---|
| 2025.10.30 | ₩34,787 | ₩34,894 | ₩34,787 | ₩34,854 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩35,109 | ₩35,109 | ₩34,877 | ₩34,887 | -0.63% | 10.3만 |
|---|
| 2025.10.28 | ₩35,082 | ₩35,142 | ₩35,075 | ₩35,115 | +0.10% | 4.1만 |
|---|
| 2025.10.27 | ₩35,042 | ₩35,082 | ₩34,993 | ₩35,075 | +0.10% | 5.7만 |
|---|
| 2025.10.24 | ₩35,068 | ₩35,095 | ₩35,042 | ₩35,075 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩35,109 | ₩35,115 | ₩35,055 | ₩35,062 | -0.13% | 4.1만 |
|---|
| 2025.10.22 | ₩35,146 | ₩35,186 | ₩35,115 | ₩35,176 | +0.08% | 1.6만 |
|---|
| 2025.10.21 | ₩35,176 | ₩35,176 | ₩35,149 | ₩35,169 | -0.02% | 101.4만 |
|---|
| 2025.10.20 | ₩35,055 | ₩35,095 | ₩35,043 | ₩35,095 | +0.11% | 1.4만 |
|---|
| 2025.10.17 | ₩35,042 | ₩35,054 | ₩35,004 | ₩35,036 | -0.02% | 3.7만 |
|---|
| 2025.10.16 | ₩34,908 | ₩35,111 | ₩34,901 | ₩35,109 | +0.58% | 6.2만 |
|---|
| 2025.10.15 | ₩34,988 | ₩35,008 | ₩34,908 | ₩34,941 | -0.13% | 2.3만 |
|---|
| 2025.10.14 | ₩34,921 | ₩34,988 | ₩34,901 | ₩34,968 | +0.13% | 5.8만 |
|---|
| 2025.10.13 | ₩34,841 | ₩34,887 | ₩34,787 | ₩34,887 | +0.13% | 1.1만 |
|---|
| 2025.10.10 | ₩34,760 | ₩34,908 | ₩34,747 | ₩34,881 | +0.35% | 4.2만 |
|---|