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 | ₩32,268 | ₩32,288 | ₩32,207 | ₩32,288 | +0.06% | 7.7만 |
| 2026.10.08 | ₩32,187 | ₩32,321 | ₩32,122 | ₩32,301 | +0.35% | 9.3만 |
| 2026.10.07 | ₩32,053 | ₩32,228 | ₩32,033 | ₩32,195 | +0.44% | 17.5만 |
| 2026.10.06 | ₩32,187 | ₩32,248 | ₩32,154 | ₩32,197 | +0.03% | 11.1만 |
| 2026.10.05 | ₩32,147 | ₩32,161 | ₩32,047 | ₩32,127 | -0.06% | 19만 |
| 2026.10.02 | ₩32,335 | ₩32,335 | ₩32,140 | ₩32,167 | -0.52% | 6만 |
| 2026.10.01 | ₩32,080 | ₩32,301 | ₩32,040 | ₩32,248 | +0.52% | 10.3만 |
| 2026.09.30 | ₩32,348 | ₩32,348 | ₩32,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,238 |
| -0.34% |
| 11.7만 |
| 2026.09.29 | ₩32,295 | ₩32,308 | ₩32,214 | ₩32,289 | -0.02% | 9만 |
|---|
| 2026.09.28 | ₩32,321 | ₩32,372 | ₩32,241 | ₩32,323 | +0.00% | 10.1만 |
|---|
| 2026.09.25 | ₩32,402 | ₩32,489 | ₩32,346 | ₩32,488 | +0.26% | 5.1만 |
|---|
| 2026.09.24 | ₩32,570 | ₩32,576 | ₩32,375 | ₩32,382 | -0.58% | 11.1만 |
|---|
| 2026.09.23 | ₩32,777 | ₩32,777 | ₩32,462 | ₩32,536 | -0.74% | 7.5만 |
|---|
| 2026.09.22 | ₩32,871 | ₩32,891 | ₩32,798 | ₩32,857 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩32,845 | ₩32,858 | ₩32,807 | ₩32,851 | +0.02% | 6.9만 |
|---|
| 2026.09.18 | ₩32,791 | ₩32,791 | ₩32,739 | ₩32,744 | -0.14% | 7.6만 |
|---|
| 2026.09.17 | ₩32,871 | ₩32,898 | ₩32,845 | ₩32,891 | +0.06% | 5.4만 |
|---|
| 2026.09.16 | ₩32,818 | ₩32,885 | ₩32,710 | ₩32,717 | -0.31% | 9.4만 |
|---|
| 2026.09.15 | ₩32,764 | ₩32,777 | ₩32,724 | ₩32,764 | 0.00% | 11.3만 |
|---|
| 2026.09.14 | ₩32,804 | ₩32,898 | ₩32,744 | ₩32,798 | -0.02% | 6.1만 |
|---|
| 2026.09.11 | ₩32,938 | ₩32,938 | ₩32,811 | ₩32,824 | -0.35% | 23만 |
|---|
| 2026.09.10 | ₩32,952 | ₩32,965 | ₩32,858 | ₩32,879 | -0.22% | 2.7만 |
|---|
| 2026.09.09 | ₩33,187 | ₩33,207 | ₩33,102 | ₩33,119 | -0.20% | 12.8만 |
|---|
| 2026.09.08 | ₩33,260 | ₩33,260 | ₩33,180 | ₩33,213 | -0.14% | 12.3만 |
|---|
| 2026.09.04 | ₩33,260 | ₩33,299 | ₩33,247 | ₩33,254 | -0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,327 | ₩33,327 | ₩33,267 | ₩33,267 | -0.18% | 18.2만 |
|---|
| 2026.09.02 | ₩33,207 | ₩33,233 | ₩33,187 | ₩33,227 | +0.06% | 22.7만 |
|---|
| 2026.09.01 | ₩33,247 | ₩33,287 | ₩33,180 | ₩33,200 | -0.14% | 47.1만 |
|---|
| 2026.08.31 | ₩33,412 | ₩33,420 | ₩33,381 | ₩33,404 | -0.02% | 4.9만 |
|---|
| 2026.08.28 | ₩33,589 | ₩33,593 | ₩33,435 | ₩33,444 | -0.43% | 5.6만 |
|---|
| 2026.08.27 | ₩33,609 | ₩33,649 | ₩33,582 | ₩33,589 | -0.06% | 4.5만 |
|---|
| 2026.08.26 | ₩33,636 | ₩33,642 | ₩33,602 | ₩33,617 | -0.06% | 3.8만 |
|---|
| 2026.08.25 | ₩33,629 | ₩33,710 | ₩33,610 | ₩33,700 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩33,510 | ₩33,555 | ₩33,510 | ₩33,535 | +0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩33,502 | ₩33,502 | ₩33,448 | ₩33,461 | -0.12% | 4.6만 |
|---|
| 2026.08.20 | ₩33,502 | ₩33,569 | ₩33,488 | ₩33,522 | +0.06% | 2.7만 |
|---|
| 2026.08.19 | ₩33,649 | ₩33,656 | ₩33,569 | ₩33,648 | -0.00% | 5.3만 |
|---|
| 2026.08.18 | ₩33,461 | ₩33,529 | ₩33,461 | ₩33,514 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩33,515 | ₩33,542 | ₩33,475 | ₩33,495 | -0.06% | 6.9만 |
|---|
| 2026.08.14 | ₩33,622 | ₩33,622 | ₩33,529 | ₩33,545 | -0.23% | 3.8만 |
|---|
| 2026.08.13 | ₩33,642 | ₩33,702 | ₩33,622 | ₩33,629 | -0.04% | 3.1만 |
|---|
| 2026.08.12 | ₩33,569 | ₩33,569 | ₩33,495 | ₩33,508 | -0.18% | 2.5만 |
|---|
| 2026.08.11 | ₩33,488 | ₩33,515 | ₩33,467 | ₩33,472 | -0.05% | 1.8만 |
|---|
| 2026.08.10 | ₩33,502 | ₩33,502 | ₩33,435 | ₩33,441 | -0.18% | 6.4만 |
|---|
| 2026.08.07 | ₩33,622 | ₩33,622 | ₩33,542 | ₩33,575 | -0.14% | 1.5만 |
|---|
| 2026.08.06 | ₩33,569 | ₩33,575 | ₩33,487 | ₩33,503 | -0.20% | 4.1만 |
|---|
| 2026.08.05 | ₩33,582 | ₩33,622 | ₩33,558 | ₩33,616 | +0.10% | 2.1만 |
|---|
| 2026.08.04 | ₩33,569 | ₩33,609 | ₩33,562 | ₩33,592 | +0.07% | 4.2만 |
|---|
| 2026.08.03 | ₩33,435 | ₩33,474 | ₩33,421 | ₩33,455 | +0.06% | 17.2만 |
|---|
| 2026.07.31 | ₩33,502 | ₩33,515 | ₩33,421 | ₩33,486 | -0.05% | 7.8만 |
|---|
| 2026.07.30 | ₩33,609 | ₩33,622 | ₩33,569 | ₩33,598 | -0.03% | 3.2만 |
|---|
| 2026.07.29 | ₩33,649 | ₩33,688 | ₩33,569 | ₩33,575 | -0.22% | 6.2만 |
|---|
| 2026.07.28 | ₩33,649 | ₩33,730 | ₩33,642 | ₩33,696 | +0.14% | 7.2만 |
|---|
| 2026.07.27 | ₩33,582 | ₩33,629 | ₩33,562 | ₩33,609 | +0.08% | 3.3만 |
|---|
| 2026.07.24 | ₩33,488 | ₩33,582 | ₩33,488 | ₩33,522 | +0.10% | 6.9만 |
|---|
| 2026.07.23 | ₩33,448 | ₩33,468 | ₩33,432 | ₩33,455 | +0.02% | 15.5만 |
|---|
| 2026.07.22 | ₩33,609 | ₩33,609 | ₩33,530 | ₩33,535 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩33,642 | ₩33,656 | ₩33,602 | ₩33,616 | -0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩33,750 | ₩33,750 | ₩33,669 | ₩33,710 | -0.12% | 3.2만 |
|---|
| 2026.07.17 | ₩33,864 | ₩33,864 | ₩33,798 | ₩33,803 | -0.18% | 2만 |
|---|
| 2026.07.16 | ₩33,716 | ₩33,763 | ₩33,710 | ₩33,763 | +0.14% | 1.7만 |
|---|
| 2026.07.15 | ₩33,716 | ₩33,810 | ₩33,716 | ₩33,785 | +0.20% | 3.9만 |
|---|
| 2026.07.14 | ₩33,703 | ₩33,770 | ₩33,669 | ₩33,703 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩33,689 | ₩33,689 | ₩33,596 | ₩33,602 | -0.26% | 4.9만 |
|---|
| 2026.07.10 | ₩33,770 | ₩33,770 | ₩33,704 | ₩33,736 | -0.10% | 1.9만 |
|---|
| 2026.07.09 | ₩33,716 | ₩33,803 | ₩33,716 | ₩33,752 | +0.11% | 5.6만 |
|---|
| 2026.07.08 | ₩33,703 | ₩33,715 | ₩33,629 | ₩33,683 | -0.06% | 6만 |
|---|
| 2026.07.07 | ₩33,864 | ₩33,864 | ₩33,743 | ₩33,754 | -0.32% | 4.4만 |
|---|
| 2026.07.06 | ₩33,904 | ₩33,911 | ₩33,870 | ₩33,911 | +0.02% | 3.8만 |
|---|
| 2026.07.02 | ₩33,877 | ₩33,931 | ₩33,850 | ₩33,891 | +0.04% | 4.9만 |
|---|
| 2026.07.01 | ₩33,850 | ₩33,915 | ₩33,850 | ₩33,857 | +0.02% | 4.1만 |
|---|
| 2026.06.30 | ₩34,159 | ₩34,159 | ₩34,045 | ₩34,045 | -0.33% | 4.5만 |
|---|
| 2026.06.29 | ₩34,212 | ₩34,219 | ₩34,178 | ₩34,219 | +0.02% | 2.5만 |
|---|
| 2026.06.26 | ₩34,172 | ₩34,215 | ₩34,172 | ₩34,206 | +0.10% | 4만 |
|---|
| 2026.06.25 | ₩34,145 | ₩34,192 | ₩34,119 | ₩34,125 | -0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩34,052 | ₩34,119 | ₩34,043 | ₩34,098 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩33,891 | ₩33,944 | ₩33,883 | ₩33,897 | +0.02% | 4만 |
|---|
| 2026.06.22 | ₩33,877 | ₩33,891 | ₩33,837 | ₩33,854 | -0.07% | 3.1만 |
|---|
| 2026.06.18 | ₩33,984 | ₩34,045 | ₩33,958 | ₩33,964 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩34,038 | ₩34,052 | ₩33,857 | ₩33,857 | -0.53% | 36.5만 |
|---|
| 2026.06.16 | ₩33,971 | ₩34,078 | ₩33,971 | ₩34,045 | +0.22% | 5.5만 |
|---|
| 2026.06.15 | ₩33,998 | ₩34,021 | ₩33,944 | ₩33,951 | -0.14% | 4.7만 |
|---|
| 2026.06.12 | ₩33,891 | ₩33,944 | ₩33,869 | ₩33,911 | +0.06% | 3만 |
|---|
| 2026.06.11 | ₩33,790 | ₩33,980 | ₩33,777 | ₩33,978 | +0.56% | 5.1만 |
|---|
| 2026.06.10 | ₩33,797 | ₩33,817 | ₩33,723 | ₩33,750 | -0.14% | 8.4만 |
|---|
| 2026.06.09 | ₩33,756 | ₩33,797 | ₩33,736 | ₩33,777 | +0.06% | 6.3만 |
|---|
| 2026.06.08 | ₩33,783 | ₩33,803 | ₩33,676 | ₩33,710 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩33,756 | ₩33,770 | ₩33,716 | ₩33,723 | -0.10% | 4.7만 |
|---|
| 2026.06.04 | ₩33,931 | ₩33,958 | ₩33,892 | ₩33,897 | -0.10% | 6.9만 |
|---|
| 2026.06.03 | ₩33,850 | ₩33,885 | ₩33,824 | ₩33,857 | +0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩33,958 | ₩33,971 | ₩33,924 | ₩33,938 | -0.06% | 4.1만 |
|---|
| 2026.06.01 | ₩33,850 | ₩33,931 | ₩33,790 | ₩33,923 | +0.21% | 5.5만 |
|---|
| 2026.05.29 | ₩34,092 | ₩34,112 | ₩34,058 | ₩34,066 | -0.07% | 3.1만 |
|---|
| 2026.05.28 | ₩33,971 | ₩34,065 | ₩33,964 | ₩34,045 | +0.22% | 5만 |
|---|
| 2026.05.27 | ₩33,984 | ₩34,025 | ₩33,958 | ₩33,970 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩33,984 | ₩33,984 | ₩33,917 | ₩33,951 | -0.10% | 4.6만 |
|---|
| 2026.05.22 | ₩33,850 | ₩33,850 | ₩33,732 | ₩33,826 | -0.07% | 5.4만 |
|---|
| 2026.05.21 | ₩33,656 | ₩33,797 | ₩33,629 | ₩33,790 | +0.40% | 10.7만 |
|---|
| 2026.05.20 | ₩33,578 | ₩33,797 | ₩33,559 | ₩33,765 | +0.56% | 6.7만 |
|---|
| 2026.05.19 | ₩33,569 | ₩33,590 | ₩33,502 | ₩33,549 | -0.06% | 9만 |
|---|
| 2026.05.18 | ₩33,743 | ₩33,770 | ₩33,649 | ₩33,704 | -0.12% | 5.5만 |
|---|
| 2026.05.15 | ₩33,730 | ₩33,770 | ₩33,689 | ₩33,696 | -0.10% | 7.8만 |
|---|
| 2026.05.14 | ₩34,065 | ₩34,065 | ₩33,951 | ₩33,951 | -0.33% | 4.4만 |
|---|
| 2026.05.13 | ₩33,979 | ₩33,994 | ₩33,917 | ₩33,978 | -0.00% | 4.1만 |
|---|
| 2026.05.12 | ₩34,005 | ₩34,011 | ₩33,971 | ₩33,978 | -0.08% | 4.3만 |
|---|
| 2026.05.11 | ₩34,172 | ₩34,172 | ₩34,092 | ₩34,098 | -0.22% | 2.5만 |
|---|
| 2026.05.08 | ₩34,226 | ₩34,246 | ₩34,186 | ₩34,206 | -0.06% | 3.5만 |
|---|
| 2026.05.07 | ₩34,293 | ₩34,293 | ₩34,105 | ₩34,119 | -0.51% | 6.2만 |
|---|
| 2026.05.06 | ₩34,172 | ₩34,226 | ₩34,172 | ₩34,219 | +0.14% | 3.5만 |
|---|
| 2026.05.05 | ₩34,052 | ₩34,092 | ₩34,038 | ₩34,045 | -0.02% | 5.6만 |
|---|
| 2026.05.04 | ₩34,072 | ₩34,078 | ₩33,958 | ₩34,011 | -0.18% | 3.1만 |
|---|
| 2026.05.01 | ₩34,092 | ₩34,219 | ₩34,092 | ₩34,127 | +0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩34,212 | ₩34,239 | ₩34,186 | ₩34,212 | 0.00% | 5.2만 |
|---|
| 2026.04.29 | ₩34,212 | ₩34,212 | ₩34,119 | ₩34,145 | -0.20% | 3.8만 |
|---|
| 2026.04.28 | ₩34,293 | ₩34,306 | ₩34,253 | ₩34,300 | +0.02% | 55만 |
|---|
| 2026.04.27 | ₩34,373 | ₩34,400 | ₩34,333 | ₩34,340 | -0.10% | 2.5만 |
|---|
| 2026.04.24 | ₩34,306 | ₩34,416 | ₩34,306 | ₩34,407 | +0.29% | 1.9만 |
|---|
| 2026.04.23 | ₩34,414 | ₩34,438 | ₩34,280 | ₩34,353 | -0.18% | 2.3만 |
|---|
| 2026.04.22 | ₩34,440 | ₩34,462 | ₩34,387 | ₩34,394 | -0.14% | 2.3만 |
|---|
| 2026.04.21 | ₩34,467 | ₩34,474 | ₩34,373 | ₩34,379 | -0.26% | 11.6만 |
|---|
| 2026.04.20 | ₩34,528 | ₩34,529 | ₩34,467 | ₩34,528 | 0.00% | 3.1만 |
|---|
| 2026.04.17 | ₩34,544 | ₩34,575 | ₩34,521 | ₩34,541 | -0.01% | 2.1만 |
|---|
| 2026.04.16 | ₩34,447 | ₩34,447 | ₩34,353 | ₩34,367 | -0.23% | 1.4만 |
|---|
| 2026.04.15 | ₩34,454 | ₩34,454 | ₩34,394 | ₩34,420 | -0.10% | 2.3만 |
|---|
| 2026.04.14 | ₩34,367 | ₩34,487 | ₩34,367 | ₩34,487 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,320 | ₩34,381 | ₩34,290 | ₩34,380 | +0.18% | 3.5만 |
|---|
| 2026.04.10 | ₩34,353 | ₩34,373 | ₩34,297 | ₩34,313 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩34,347 | ₩34,427 | ₩34,300 | ₩34,373 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩34,467 | ₩34,467 | ₩34,347 | ₩34,380 | -0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩34,239 | ₩34,313 | ₩34,132 | ₩34,306 | +0.20% | 3.1만 |
|---|
| 2026.04.06 | ₩34,212 | ₩34,259 | ₩34,186 | ₩34,219 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩34,212 | ₩34,333 | ₩34,212 | ₩34,300 | +0.25% | 2.3만 |
|---|
| 2026.04.01 | ₩34,259 | ₩34,306 | ₩34,219 | ₩34,233 | -0.08% | 3.6만 |
|---|
| 2026.03.31 | ₩34,400 | ₩34,426 | ₩34,340 | ₩34,373 | -0.08% | 3.2만 |
|---|
| 2026.03.30 | ₩34,280 | ₩34,343 | ₩34,270 | ₩34,300 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩34,005 | ₩34,119 | ₩34,005 | ₩34,072 | +0.20% | 5.3만 |
|---|
| 2026.03.26 | ₩34,239 | ₩34,239 | ₩34,065 | ₩34,072 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩34,286 | ₩34,340 | ₩34,280 | ₩34,326 | +0.12% | 1.8만 |
|---|
| 2026.03.24 | ₩34,128 | ₩34,219 | ₩34,092 | ₩34,166 | +0.11% | 1.9만 |
|---|
| 2026.03.23 | ₩34,280 | ₩34,353 | ₩34,206 | ₩34,290 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩34,172 | ₩34,219 | ₩34,162 | ₩34,166 | -0.02% | 1.9만 |
|---|
| 2026.03.19 | ₩34,414 | ₩34,508 | ₩34,407 | ₩34,485 | +0.21% | 2.6만 |
|---|
| 2026.03.18 | ₩34,588 | ₩34,608 | ₩34,474 | ₩34,474 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩34,638 | ₩34,668 | ₩34,628 | ₩34,648 | +0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩34,548 | ₩34,595 | ₩34,548 | ₩34,568 | +0.06% | 1.2만 |
|---|
| 2026.03.13 | ₩34,514 | ₩34,528 | ₩34,416 | ₩34,434 | -0.23% | 6.2만 |
|---|
| 2026.03.12 | ₩34,521 | ₩34,541 | ₩34,427 | ₩34,461 | -0.17% | 4.8만 |
|---|
| 2026.03.11 | ₩34,655 | ₩34,668 | ₩34,575 | ₩34,580 | -0.22% | 7.2만 |
|---|
| 2026.03.10 | ₩34,816 | ₩34,843 | ₩34,715 | ₩34,715 | -0.29% | 4.5만 |
|---|
| 2026.03.09 | ₩34,709 | ₩34,843 | ₩34,668 | ₩34,835 | +0.36% | 4.3만 |
|---|
| 2026.03.06 | ₩34,642 | ₩34,816 | ₩34,642 | ₩34,729 | +0.25% | 2.6만 |
|---|
| 2026.03.05 | ₩34,736 | ₩34,776 | ₩34,709 | ₩34,756 | +0.06% | 3.5만 |
|---|
| 2026.03.04 | ₩34,910 | ₩34,910 | ₩34,856 | ₩34,858 | -0.15% | 10.9만 |
|---|
| 2026.03.03 | ₩34,789 | ₩34,970 | ₩34,789 | ₩34,930 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩35,057 | ₩35,057 | ₩34,910 | ₩34,957 | -0.29% | 18.5만 |
|---|
| 2026.02.27 | ₩35,245 | ₩35,295 | ₩35,232 | ₩35,279 | +0.10% | 1.8만 |
|---|
| 2026.02.26 | ₩35,094 | ₩35,138 | ₩35,094 | ₩35,131 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,031 | ₩35,071 | ₩35,024 | ₩35,037 | +0.02% | 2.4만 |
|---|
| 2026.02.24 | ₩35,071 | ₩35,088 | ₩35,044 | ₩35,064 | -0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩34,990 | ₩35,104 | ₩34,990 | ₩35,078 | +0.25% | 1.9만 |
|---|
| 2026.02.20 | ₩34,923 | ₩34,950 | ₩34,910 | ₩34,943 | +0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩34,896 | ₩34,974 | ₩34,896 | ₩34,943 | +0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩34,923 | ₩34,947 | ₩34,910 | ₩34,917 | -0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,017 | ₩35,017 | ₩34,978 | ₩34,990 | -0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩34,977 | ₩35,004 | ₩34,951 | ₩34,997 | +0.06% | 2.7만 |
|---|
| 2026.02.12 | ₩34,709 | ₩34,870 | ₩34,709 | ₩34,863 | +0.44% | 4.2만 |
|---|
| 2026.02.11 | ₩34,631 | ₩34,709 | ₩34,628 | ₩34,648 | +0.05% | 2.3만 |
|---|
| 2026.02.10 | ₩34,722 | ₩34,762 | ₩34,715 | ₩34,742 | +0.06% | 3만 |
|---|
| 2026.02.09 | ₩34,561 | ₩34,601 | ₩34,556 | ₩34,595 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩34,601 | ₩34,601 | ₩34,534 | ₩34,568 | -0.10% | 3.1만 |
|---|
| 2026.02.05 | ₩34,494 | ₩34,597 | ₩34,467 | ₩34,593 | +0.29% | 1.7만 |
|---|
| 2026.02.04 | ₩34,360 | ₩34,414 | ₩34,360 | ₩34,380 | +0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩34,347 | ₩34,400 | ₩34,340 | ₩34,394 | +0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩34,440 | ₩34,440 | ₩34,360 | ₩34,367 | -0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩34,548 | ₩34,581 | ₩34,524 | ₩34,554 | +0.02% | 3만 |
|---|
| 2026.01.29 | ₩34,494 | ₩34,588 | ₩34,481 | ₩34,567 | +0.21% | 3.7만 |
|---|
| 2026.01.28 | ₩34,534 | ₩34,534 | ₩34,474 | ₩34,514 | -0.06% | 7.1만 |
|---|
| 2026.01.27 | ₩34,575 | ₩34,608 | ₩34,541 | ₩34,541 | -0.10% | 43.3만 |
|---|
| 2026.01.26 | ₩34,588 | ₩34,615 | ₩34,575 | ₩34,588 | 0.00% | 8.5만 |
|---|
| 2026.01.23 | ₩34,508 | ₩34,548 | ₩34,474 | ₩34,541 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩34,454 | ₩34,508 | ₩34,436 | ₩34,499 | +0.13% | 11.6만 |
|---|
| 2026.01.21 | ₩34,427 | ₩34,501 | ₩34,408 | ₩34,487 | +0.18% | 2.2만 |
|---|
| 2026.01.20 | ₩34,414 | ₩34,454 | ₩34,391 | ₩34,407 | -0.02% | 2.6만 |
|---|
| 2026.01.16 | ₩34,642 | ₩34,642 | ₩34,521 | ₩34,548 | -0.27% | 5.2만 |
|---|
| 2026.01.15 | ₩34,749 | ₩34,749 | ₩34,662 | ₩34,662 | -0.25% | 3.9만 |
|---|
| 2026.01.14 | ₩34,695 | ₩34,772 | ₩34,689 | ₩34,742 | +0.14% | 3.4만 |
|---|
| 2026.01.13 | ₩34,668 | ₩34,682 | ₩34,635 | ₩34,662 | -0.02% | 7.5만 |
|---|
| 2026.01.12 | ₩34,608 | ₩34,655 | ₩34,608 | ₩34,622 | +0.04% | 3.6만 |
|---|
| 2026.01.09 | ₩34,615 | ₩34,682 | ₩34,588 | ₩34,662 | +0.14% | 6.6만 |
|---|
| 2026.01.08 | ₩34,642 | ₩34,668 | ₩34,619 | ₩34,628 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩34,749 | ₩34,749 | ₩34,682 | ₩34,729 | -0.06% | 4.3만 |
|---|
| 2026.01.06 | ₩34,642 | ₩34,668 | ₩34,601 | ₩34,662 | +0.06% | 2.9만 |
|---|
| 2026.01.05 | ₩34,628 | ₩34,695 | ₩34,628 | ₩34,689 | +0.17% | 2.8만 |
|---|
| 2026.01.02 | ₩34,668 | ₩34,668 | ₩34,588 | ₩34,595 | -0.21% | 1.7만 |
|---|
| 2025.12.31 | ₩34,695 | ₩34,715 | ₩34,615 | ₩34,615 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩34,709 | ₩34,749 | ₩34,702 | ₩34,726 | +0.05% | 3.3만 |
|---|
| 2025.12.29 | ₩34,756 | ₩34,770 | ₩34,729 | ₩34,769 | +0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩34,729 | ₩34,736 | ₩34,682 | ₩34,709 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩34,639 | ₩34,682 | ₩34,619 | ₩34,675 | +0.10% | 1.8만 |
|---|
| 2025.12.23 | ₩34,534 | ₩34,601 | ₩34,521 | ₩34,595 | +0.17% | 12.8만 |
|---|
| 2025.12.22 | ₩34,622 | ₩34,628 | ₩34,592 | ₩34,608 | -0.04% | 6.6만 |
|---|
| 2025.12.19 | ₩34,655 | ₩34,702 | ₩34,642 | ₩34,648 | -0.02% | 5.1만 |
|---|
| 2025.12.18 | ₩34,843 | ₩34,870 | ₩34,808 | ₩34,848 | +0.02% | 3.8만 |
|---|
| 2025.12.17 | ₩34,722 | ₩34,762 | ₩34,722 | ₩34,742 | +0.06% | 1.8만 |
|---|
| 2025.12.16 | ₩34,668 | ₩34,762 | ₩34,668 | ₩34,756 | +0.25% | 2.5만 |
|---|
| 2025.12.15 | ₩34,726 | ₩34,736 | ₩34,655 | ₩34,662 | -0.19% | 9.8천 |
|---|
| 2025.12.12 | ₩34,655 | ₩34,655 | ₩34,622 | ₩34,635 | -0.06% | 2.9만 |
|---|
| 2025.12.11 | ₩34,816 | ₩34,816 | ₩34,715 | ₩34,729 | -0.25% | 3.6만 |
|---|
| 2025.12.10 | ₩34,601 | ₩34,729 | ₩34,601 | ₩34,715 | +0.33% | 5만 |
|---|
| 2025.12.09 | ₩34,709 | ₩34,709 | ₩34,601 | ₩34,622 | -0.25% | 3.8만 |
|---|
| 2025.12.08 | ₩34,721 | ₩34,721 | ₩34,595 | ₩34,662 | -0.17% | 2.9만 |
|---|
| 2025.12.05 | ₩34,829 | ₩34,829 | ₩34,713 | ₩34,729 | -0.29% | 8만 |
|---|
| 2025.12.04 | ₩34,856 | ₩34,856 | ₩34,789 | ₩34,796 | -0.17% | 8.4만 |
|---|
| 2025.12.03 | ₩34,910 | ₩34,923 | ₩34,856 | ₩34,917 | +0.02% | 8.3만 |
|---|
| 2025.12.02 | ₩34,803 | ₩34,850 | ₩34,782 | ₩34,843 | +0.12% | 5만 |
|---|
| 2025.12.01 | ₩34,843 | ₩34,856 | ₩34,803 | ₩34,809 | -0.10% | 9.9만 |
|---|
| 2025.11.28 | ₩35,151 | ₩35,151 | ₩35,091 | ₩35,118 | -0.10% | 9.3천 |
|---|
| 2025.11.26 | ₩35,124 | ₩35,178 | ₩35,071 | ₩35,171 | +0.13% | 2.1만 |
|---|
| 2025.11.25 | ₩35,104 | ₩35,174 | ₩35,104 | ₩35,145 | +0.11% | 2.6만 |
|---|
| 2025.11.24 | ₩35,031 | ₩35,059 | ₩34,997 | ₩35,051 | +0.06% | 56.2만 |
|---|
| 2025.11.21 | ₩34,990 | ₩35,017 | ₩34,930 | ₩34,997 | +0.02% | 11.5만 |
|---|
| 2025.11.20 | ₩34,856 | ₩34,910 | ₩34,836 | ₩34,891 | +0.10% | 2.3만 |
|---|
| 2025.11.19 | ₩34,870 | ₩34,870 | ₩34,789 | ₩34,796 | -0.21% | 3.5만 |
|---|
| 2025.11.18 | ₩34,856 | ₩34,910 | ₩34,776 | ₩34,823 | -0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩34,762 | ₩34,803 | ₩34,752 | ₩34,769 | +0.02% | 2.3만 |
|---|
| 2025.11.14 | ₩34,896 | ₩34,896 | ₩34,726 | ₩34,742 | -0.44% | 5.2만 |
|---|
| 2025.11.13 | ₩34,829 | ₩34,856 | ₩34,796 | ₩34,796 | -0.10% | 6.7만 |
|---|
| 2025.11.12 | ₩34,883 | ₩34,917 | ₩34,863 | ₩34,890 | +0.02% | 4.1만 |
|---|
| 2025.11.11 | ₩34,910 | ₩34,910 | ₩34,870 | ₩34,883 | -0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩34,776 | ₩34,803 | ₩34,752 | ₩34,769 | -0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,776 | ₩34,883 | ₩34,776 | ₩34,823 | +0.13% | 2.6만 |
|---|
| 2025.11.06 | ₩34,762 | ₩34,823 | ₩34,762 | ₩34,809 | +0.14% | 4.7만 |
|---|
| 2025.11.05 | ₩34,722 | ₩34,722 | ₩34,615 | ₩34,635 | -0.25% | 4.6만 |
|---|
| 2025.11.04 | ₩34,772 | ₩34,816 | ₩34,772 | ₩34,809 | +0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩34,762 | ₩34,762 | ₩34,709 | ₩34,756 | -0.02% | 14.7만 |
|---|
| 2025.10.31 | ₩34,903 | ₩34,917 | ₩34,856 | ₩34,876 | -0.08% | 2만 |
|---|
| 2025.10.30 | ₩34,816 | ₩34,923 | ₩34,816 | ₩34,883 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩35,138 | ₩35,138 | ₩34,906 | ₩34,917 | -0.63% | 10.3만 |
|---|
| 2025.10.28 | ₩35,111 | ₩35,171 | ₩35,104 | ₩35,145 | +0.10% | 4.1만 |
|---|
| 2025.10.27 | ₩35,071 | ₩35,111 | ₩35,023 | ₩35,104 | +0.10% | 5.7만 |
|---|
| 2025.10.24 | ₩35,098 | ₩35,124 | ₩35,071 | ₩35,104 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩35,138 | ₩35,145 | ₩35,084 | ₩35,091 | -0.13% | 4.1만 |
|---|
| 2025.10.22 | ₩35,175 | ₩35,216 | ₩35,145 | ₩35,205 | +0.08% | 1.6만 |
|---|
| 2025.10.21 | ₩35,205 | ₩35,205 | ₩35,178 | ₩35,198 | -0.02% | 101.4만 |
|---|
| 2025.10.20 | ₩35,084 | ₩35,124 | ₩35,072 | ₩35,124 | +0.11% | 1.4만 |
|---|
| 2025.10.17 | ₩35,071 | ₩35,083 | ₩35,033 | ₩35,065 | -0.02% | 3.7만 |
|---|
| 2025.10.16 | ₩34,937 | ₩35,141 | ₩34,930 | ₩35,138 | +0.58% | 6.2만 |
|---|
| 2025.10.15 | ₩35,017 | ₩35,037 | ₩34,937 | ₩34,970 | -0.13% | 2.3만 |
|---|
| 2025.10.14 | ₩34,950 | ₩35,017 | ₩34,930 | ₩34,997 | +0.13% | 5.8만 |
|---|
| 2025.10.13 | ₩34,870 | ₩34,917 | ₩34,816 | ₩34,917 | +0.13% | 1.1만 |
|---|
| 2025.10.10 | ₩34,789 | ₩34,937 | ₩34,776 | ₩34,910 | +0.35% | 4.2만 |
|---|