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 | ₩32,267 | ₩32,287 | ₩32,207 | ₩32,287 | +0.06% | 7.7만 |
| 2026.10.08 | ₩32,186 | ₩32,321 | ₩32,121 | ₩32,300 | +0.35% | 9.3만 |
| 2026.10.07 | ₩32,052 | ₩32,227 | ₩32,032 | ₩32,194 | +0.44% | 17.5만 |
| 2026.10.06 | ₩32,186 | ₩32,247 | ₩32,153 | ₩32,196 | +0.03% | 11.1만 |
| 2026.10.05 | ₩32,146 | ₩32,160 | ₩32,046 | ₩32,126 | -0.06% | 19만 |
| 2026.10.02 | ₩32,334 | ₩32,334 | ₩32,139 | ₩32,166 | -0.52% | 6만 |
| 2026.10.01 | ₩32,079 | ₩32,300 | ₩32,039 | ₩32,247 | +0.52% | 10.3만 |
| 2026.09.30 | ₩32,347 | ₩32,347 | ₩32,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,237 |
| -0.34% |
| 11.7만 |
| 2026.09.29 | ₩32,294 | ₩32,307 | ₩32,213 | ₩32,288 | -0.02% | 9만 |
|---|
| 2026.09.28 | ₩32,321 | ₩32,371 | ₩32,240 | ₩32,322 | +0.00% | 10.1만 |
|---|
| 2026.09.25 | ₩32,401 | ₩32,488 | ₩32,345 | ₩32,487 | +0.26% | 5.1만 |
|---|
| 2026.09.24 | ₩32,569 | ₩32,575 | ₩32,374 | ₩32,381 | -0.58% | 11.1만 |
|---|
| 2026.09.23 | ₩32,776 | ₩32,776 | ₩32,461 | ₩32,535 | -0.74% | 7.5만 |
|---|
| 2026.09.22 | ₩32,870 | ₩32,890 | ₩32,797 | ₩32,856 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩32,844 | ₩32,857 | ₩32,806 | ₩32,850 | +0.02% | 6.9만 |
|---|
| 2026.09.18 | ₩32,790 | ₩32,790 | ₩32,738 | ₩32,743 | -0.14% | 7.6만 |
|---|
| 2026.09.17 | ₩32,870 | ₩32,897 | ₩32,844 | ₩32,890 | +0.06% | 5.4만 |
|---|
| 2026.09.16 | ₩32,817 | ₩32,884 | ₩32,709 | ₩32,716 | -0.31% | 9.4만 |
|---|
| 2026.09.15 | ₩32,763 | ₩32,776 | ₩32,723 | ₩32,763 | 0.00% | 11.3만 |
|---|
| 2026.09.14 | ₩32,803 | ₩32,897 | ₩32,743 | ₩32,797 | -0.02% | 6.1만 |
|---|
| 2026.09.11 | ₩32,937 | ₩32,937 | ₩32,810 | ₩32,823 | -0.35% | 23만 |
|---|
| 2026.09.10 | ₩32,951 | ₩32,964 | ₩32,857 | ₩32,878 | -0.22% | 2.7만 |
|---|
| 2026.09.09 | ₩33,186 | ₩33,206 | ₩33,101 | ₩33,118 | -0.20% | 12.8만 |
|---|
| 2026.09.08 | ₩33,259 | ₩33,259 | ₩33,179 | ₩33,212 | -0.14% | 12.3만 |
|---|
| 2026.09.04 | ₩33,259 | ₩33,298 | ₩33,246 | ₩33,253 | -0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,326 | ₩33,326 | ₩33,266 | ₩33,266 | -0.18% | 18.2만 |
|---|
| 2026.09.02 | ₩33,206 | ₩33,232 | ₩33,186 | ₩33,226 | +0.06% | 22.7만 |
|---|
| 2026.09.01 | ₩33,246 | ₩33,286 | ₩33,179 | ₩33,199 | -0.14% | 47.1만 |
|---|
| 2026.08.31 | ₩33,411 | ₩33,419 | ₩33,380 | ₩33,403 | -0.02% | 4.9만 |
|---|
| 2026.08.28 | ₩33,588 | ₩33,592 | ₩33,434 | ₩33,443 | -0.43% | 5.6만 |
|---|
| 2026.08.27 | ₩33,608 | ₩33,648 | ₩33,581 | ₩33,588 | -0.06% | 4.5만 |
|---|
| 2026.08.26 | ₩33,635 | ₩33,641 | ₩33,601 | ₩33,616 | -0.06% | 3.8만 |
|---|
| 2026.08.25 | ₩33,628 | ₩33,709 | ₩33,609 | ₩33,699 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩33,509 | ₩33,554 | ₩33,509 | ₩33,534 | +0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩33,501 | ₩33,501 | ₩33,447 | ₩33,460 | -0.12% | 4.6만 |
|---|
| 2026.08.20 | ₩33,501 | ₩33,568 | ₩33,487 | ₩33,521 | +0.06% | 2.7만 |
|---|
| 2026.08.19 | ₩33,648 | ₩33,655 | ₩33,568 | ₩33,647 | -0.00% | 5.3만 |
|---|
| 2026.08.18 | ₩33,460 | ₩33,528 | ₩33,460 | ₩33,513 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩33,514 | ₩33,541 | ₩33,474 | ₩33,494 | -0.06% | 6.9만 |
|---|
| 2026.08.14 | ₩33,621 | ₩33,621 | ₩33,528 | ₩33,544 | -0.23% | 3.8만 |
|---|
| 2026.08.13 | ₩33,641 | ₩33,701 | ₩33,621 | ₩33,628 | -0.04% | 3.1만 |
|---|
| 2026.08.12 | ₩33,568 | ₩33,568 | ₩33,494 | ₩33,507 | -0.18% | 2.5만 |
|---|
| 2026.08.11 | ₩33,487 | ₩33,514 | ₩33,466 | ₩33,471 | -0.05% | 1.8만 |
|---|
| 2026.08.10 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,440 | -0.18% | 6.4만 |
|---|
| 2026.08.07 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,574 | -0.14% | 1.5만 |
|---|
| 2026.08.06 | ₩33,568 | ₩33,574 | ₩33,486 | ₩33,502 | -0.20% | 4.1만 |
|---|
| 2026.08.05 | ₩33,581 | ₩33,621 | ₩33,557 | ₩33,615 | +0.10% | 2.1만 |
|---|
| 2026.08.04 | ₩33,568 | ₩33,608 | ₩33,561 | ₩33,591 | +0.07% | 4.2만 |
|---|
| 2026.08.03 | ₩33,434 | ₩33,473 | ₩33,420 | ₩33,454 | +0.06% | 17.2만 |
|---|
| 2026.07.31 | ₩33,501 | ₩33,514 | ₩33,420 | ₩33,485 | -0.05% | 7.8만 |
|---|
| 2026.07.30 | ₩33,608 | ₩33,621 | ₩33,568 | ₩33,597 | -0.03% | 3.2만 |
|---|
| 2026.07.29 | ₩33,648 | ₩33,687 | ₩33,568 | ₩33,574 | -0.22% | 6.2만 |
|---|
| 2026.07.28 | ₩33,648 | ₩33,729 | ₩33,641 | ₩33,695 | +0.14% | 7.2만 |
|---|
| 2026.07.27 | ₩33,581 | ₩33,628 | ₩33,561 | ₩33,608 | +0.08% | 3.3만 |
|---|
| 2026.07.24 | ₩33,487 | ₩33,581 | ₩33,487 | ₩33,521 | +0.10% | 6.9만 |
|---|
| 2026.07.23 | ₩33,447 | ₩33,467 | ₩33,431 | ₩33,454 | +0.02% | 15.5만 |
|---|
| 2026.07.22 | ₩33,608 | ₩33,608 | ₩33,529 | ₩33,534 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩33,641 | ₩33,655 | ₩33,601 | ₩33,615 | -0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩33,749 | ₩33,749 | ₩33,668 | ₩33,709 | -0.12% | 3.2만 |
|---|
| 2026.07.17 | ₩33,863 | ₩33,863 | ₩33,797 | ₩33,802 | -0.18% | 2만 |
|---|
| 2026.07.16 | ₩33,715 | ₩33,762 | ₩33,709 | ₩33,762 | +0.14% | 1.7만 |
|---|
| 2026.07.15 | ₩33,715 | ₩33,809 | ₩33,715 | ₩33,784 | +0.20% | 3.9만 |
|---|
| 2026.07.14 | ₩33,702 | ₩33,769 | ₩33,668 | ₩33,702 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,688 | ₩33,595 | ₩33,601 | -0.26% | 4.9만 |
|---|
| 2026.07.10 | ₩33,769 | ₩33,769 | ₩33,703 | ₩33,735 | -0.10% | 1.9만 |
|---|
| 2026.07.09 | ₩33,715 | ₩33,802 | ₩33,715 | ₩33,751 | +0.11% | 5.6만 |
|---|
| 2026.07.08 | ₩33,702 | ₩33,714 | ₩33,628 | ₩33,682 | -0.06% | 6만 |
|---|
| 2026.07.07 | ₩33,863 | ₩33,863 | ₩33,742 | ₩33,753 | -0.32% | 4.4만 |
|---|
| 2026.07.06 | ₩33,903 | ₩33,910 | ₩33,869 | ₩33,910 | +0.02% | 3.8만 |
|---|
| 2026.07.02 | ₩33,876 | ₩33,930 | ₩33,849 | ₩33,890 | +0.04% | 4.9만 |
|---|
| 2026.07.01 | ₩33,849 | ₩33,914 | ₩33,849 | ₩33,856 | +0.02% | 4.1만 |
|---|
| 2026.06.30 | ₩34,158 | ₩34,158 | ₩34,044 | ₩34,044 | -0.33% | 4.5만 |
|---|
| 2026.06.29 | ₩34,211 | ₩34,218 | ₩34,177 | ₩34,218 | +0.02% | 2.5만 |
|---|
| 2026.06.26 | ₩34,171 | ₩34,214 | ₩34,171 | ₩34,205 | +0.10% | 4만 |
|---|
| 2026.06.25 | ₩34,144 | ₩34,191 | ₩34,118 | ₩34,124 | -0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩34,051 | ₩34,118 | ₩34,042 | ₩34,097 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩33,890 | ₩33,943 | ₩33,882 | ₩33,896 | +0.02% | 4만 |
|---|
| 2026.06.22 | ₩33,876 | ₩33,890 | ₩33,836 | ₩33,853 | -0.07% | 3.1만 |
|---|
| 2026.06.18 | ₩33,983 | ₩34,044 | ₩33,957 | ₩33,963 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩34,037 | ₩34,051 | ₩33,856 | ₩33,856 | -0.53% | 36.5만 |
|---|
| 2026.06.16 | ₩33,970 | ₩34,077 | ₩33,970 | ₩34,044 | +0.22% | 5.5만 |
|---|
| 2026.06.15 | ₩33,997 | ₩34,020 | ₩33,943 | ₩33,950 | -0.14% | 4.7만 |
|---|
| 2026.06.12 | ₩33,890 | ₩33,943 | ₩33,868 | ₩33,910 | +0.06% | 3만 |
|---|
| 2026.06.11 | ₩33,789 | ₩33,979 | ₩33,776 | ₩33,977 | +0.56% | 5.1만 |
|---|
| 2026.06.10 | ₩33,796 | ₩33,816 | ₩33,722 | ₩33,749 | -0.14% | 8.4만 |
|---|
| 2026.06.09 | ₩33,755 | ₩33,796 | ₩33,735 | ₩33,776 | +0.06% | 6.3만 |
|---|
| 2026.06.08 | ₩33,782 | ₩33,802 | ₩33,675 | ₩33,709 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩33,755 | ₩33,769 | ₩33,715 | ₩33,722 | -0.10% | 4.7만 |
|---|
| 2026.06.04 | ₩33,930 | ₩33,957 | ₩33,891 | ₩33,896 | -0.10% | 6.9만 |
|---|
| 2026.06.03 | ₩33,849 | ₩33,884 | ₩33,823 | ₩33,856 | +0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩33,957 | ₩33,970 | ₩33,923 | ₩33,937 | -0.06% | 4.1만 |
|---|
| 2026.06.01 | ₩33,849 | ₩33,930 | ₩33,789 | ₩33,922 | +0.21% | 5.5만 |
|---|
| 2026.05.29 | ₩34,091 | ₩34,111 | ₩34,057 | ₩34,065 | -0.07% | 3.1만 |
|---|
| 2026.05.28 | ₩33,970 | ₩34,064 | ₩33,963 | ₩34,044 | +0.22% | 5만 |
|---|
| 2026.05.27 | ₩33,983 | ₩34,024 | ₩33,957 | ₩33,969 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩33,983 | ₩33,983 | ₩33,916 | ₩33,950 | -0.10% | 4.6만 |
|---|
| 2026.05.22 | ₩33,849 | ₩33,849 | ₩33,731 | ₩33,825 | -0.07% | 5.4만 |
|---|
| 2026.05.21 | ₩33,655 | ₩33,796 | ₩33,628 | ₩33,789 | +0.40% | 10.7만 |
|---|
| 2026.05.20 | ₩33,577 | ₩33,796 | ₩33,558 | ₩33,764 | +0.56% | 6.7만 |
|---|
| 2026.05.19 | ₩33,568 | ₩33,589 | ₩33,501 | ₩33,548 | -0.06% | 9만 |
|---|
| 2026.05.18 | ₩33,742 | ₩33,769 | ₩33,648 | ₩33,703 | -0.12% | 5.5만 |
|---|
| 2026.05.15 | ₩33,729 | ₩33,769 | ₩33,688 | ₩33,695 | -0.10% | 7.8만 |
|---|
| 2026.05.14 | ₩34,064 | ₩34,064 | ₩33,950 | ₩33,950 | -0.33% | 4.4만 |
|---|
| 2026.05.13 | ₩33,978 | ₩33,993 | ₩33,916 | ₩33,977 | -0.00% | 4.1만 |
|---|
| 2026.05.12 | ₩34,004 | ₩34,010 | ₩33,970 | ₩33,977 | -0.08% | 4.3만 |
|---|
| 2026.05.11 | ₩34,171 | ₩34,171 | ₩34,091 | ₩34,097 | -0.22% | 2.5만 |
|---|
| 2026.05.08 | ₩34,225 | ₩34,245 | ₩34,185 | ₩34,205 | -0.06% | 3.5만 |
|---|
| 2026.05.07 | ₩34,292 | ₩34,292 | ₩34,104 | ₩34,118 | -0.51% | 6.2만 |
|---|
| 2026.05.06 | ₩34,171 | ₩34,225 | ₩34,171 | ₩34,218 | +0.14% | 3.5만 |
|---|
| 2026.05.05 | ₩34,051 | ₩34,091 | ₩34,037 | ₩34,044 | -0.02% | 5.6만 |
|---|
| 2026.05.04 | ₩34,071 | ₩34,077 | ₩33,957 | ₩34,010 | -0.18% | 3.1만 |
|---|
| 2026.05.01 | ₩34,091 | ₩34,218 | ₩34,091 | ₩34,126 | +0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩34,211 | ₩34,238 | ₩34,185 | ₩34,211 | 0.00% | 5.2만 |
|---|
| 2026.04.29 | ₩34,211 | ₩34,211 | ₩34,118 | ₩34,144 | -0.20% | 3.8만 |
|---|
| 2026.04.28 | ₩34,292 | ₩34,305 | ₩34,252 | ₩34,299 | +0.02% | 55만 |
|---|
| 2026.04.27 | ₩34,372 | ₩34,399 | ₩34,332 | ₩34,339 | -0.10% | 2.5만 |
|---|
| 2026.04.24 | ₩34,305 | ₩34,415 | ₩34,305 | ₩34,406 | +0.29% | 1.9만 |
|---|
| 2026.04.23 | ₩34,413 | ₩34,437 | ₩34,279 | ₩34,352 | -0.18% | 2.3만 |
|---|
| 2026.04.22 | ₩34,439 | ₩34,461 | ₩34,386 | ₩34,393 | -0.14% | 2.3만 |
|---|
| 2026.04.21 | ₩34,466 | ₩34,473 | ₩34,372 | ₩34,378 | -0.26% | 11.6만 |
|---|
| 2026.04.20 | ₩34,527 | ₩34,528 | ₩34,466 | ₩34,527 | 0.00% | 3.1만 |
|---|
| 2026.04.17 | ₩34,543 | ₩34,574 | ₩34,520 | ₩34,540 | -0.01% | 2.1만 |
|---|
| 2026.04.16 | ₩34,446 | ₩34,446 | ₩34,352 | ₩34,366 | -0.23% | 1.4만 |
|---|
| 2026.04.15 | ₩34,453 | ₩34,453 | ₩34,393 | ₩34,419 | -0.10% | 2.3만 |
|---|
| 2026.04.14 | ₩34,366 | ₩34,486 | ₩34,366 | ₩34,486 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,319 | ₩34,380 | ₩34,289 | ₩34,379 | +0.18% | 3.5만 |
|---|
| 2026.04.10 | ₩34,352 | ₩34,372 | ₩34,296 | ₩34,312 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩34,346 | ₩34,426 | ₩34,299 | ₩34,372 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩34,466 | ₩34,466 | ₩34,346 | ₩34,379 | -0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩34,238 | ₩34,312 | ₩34,131 | ₩34,305 | +0.20% | 3.1만 |
|---|
| 2026.04.06 | ₩34,211 | ₩34,258 | ₩34,185 | ₩34,218 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩34,211 | ₩34,332 | ₩34,211 | ₩34,299 | +0.25% | 2.3만 |
|---|
| 2026.04.01 | ₩34,258 | ₩34,305 | ₩34,218 | ₩34,232 | -0.08% | 3.6만 |
|---|
| 2026.03.31 | ₩34,399 | ₩34,425 | ₩34,339 | ₩34,372 | -0.08% | 3.2만 |
|---|
| 2026.03.30 | ₩34,279 | ₩34,342 | ₩34,269 | ₩34,299 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩34,004 | ₩34,118 | ₩34,004 | ₩34,071 | +0.20% | 5.3만 |
|---|
| 2026.03.26 | ₩34,238 | ₩34,238 | ₩34,064 | ₩34,071 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩34,285 | ₩34,339 | ₩34,279 | ₩34,325 | +0.12% | 1.8만 |
|---|
| 2026.03.24 | ₩34,127 | ₩34,218 | ₩34,091 | ₩34,165 | +0.11% | 1.9만 |
|---|
| 2026.03.23 | ₩34,279 | ₩34,352 | ₩34,205 | ₩34,289 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩34,171 | ₩34,218 | ₩34,160 | ₩34,165 | -0.02% | 1.9만 |
|---|
| 2026.03.19 | ₩34,413 | ₩34,507 | ₩34,406 | ₩34,484 | +0.21% | 2.6만 |
|---|
| 2026.03.18 | ₩34,587 | ₩34,607 | ₩34,473 | ₩34,473 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩34,637 | ₩34,667 | ₩34,627 | ₩34,647 | +0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩34,547 | ₩34,594 | ₩34,547 | ₩34,567 | +0.06% | 1.2만 |
|---|
| 2026.03.13 | ₩34,513 | ₩34,527 | ₩34,415 | ₩34,433 | -0.23% | 6.2만 |
|---|
| 2026.03.12 | ₩34,520 | ₩34,540 | ₩34,426 | ₩34,460 | -0.17% | 4.8만 |
|---|
| 2026.03.11 | ₩34,654 | ₩34,667 | ₩34,574 | ₩34,579 | -0.22% | 7.2만 |
|---|
| 2026.03.10 | ₩34,815 | ₩34,842 | ₩34,714 | ₩34,714 | -0.29% | 4.5만 |
|---|
| 2026.03.09 | ₩34,708 | ₩34,842 | ₩34,667 | ₩34,834 | +0.36% | 4.3만 |
|---|
| 2026.03.06 | ₩34,641 | ₩34,815 | ₩34,641 | ₩34,728 | +0.25% | 2.6만 |
|---|
| 2026.03.05 | ₩34,734 | ₩34,775 | ₩34,708 | ₩34,755 | +0.06% | 3.5만 |
|---|
| 2026.03.04 | ₩34,909 | ₩34,909 | ₩34,855 | ₩34,857 | -0.15% | 10.9만 |
|---|
| 2026.03.03 | ₩34,788 | ₩34,969 | ₩34,788 | ₩34,929 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩35,056 | ₩35,056 | ₩34,909 | ₩34,956 | -0.29% | 18.5만 |
|---|
| 2026.02.27 | ₩35,244 | ₩35,294 | ₩35,231 | ₩35,278 | +0.10% | 1.8만 |
|---|
| 2026.02.26 | ₩35,093 | ₩35,137 | ₩35,093 | ₩35,130 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,030 | ₩35,070 | ₩35,023 | ₩35,036 | +0.02% | 2.4만 |
|---|
| 2026.02.24 | ₩35,070 | ₩35,087 | ₩35,043 | ₩35,063 | -0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩34,989 | ₩35,103 | ₩34,989 | ₩35,076 | +0.25% | 1.9만 |
|---|
| 2026.02.20 | ₩34,922 | ₩34,949 | ₩34,909 | ₩34,942 | +0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩34,895 | ₩34,973 | ₩34,895 | ₩34,942 | +0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩34,922 | ₩34,946 | ₩34,909 | ₩34,916 | -0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,016 | ₩35,016 | ₩34,977 | ₩34,989 | -0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩34,976 | ₩35,003 | ₩34,950 | ₩34,996 | +0.06% | 2.7만 |
|---|
| 2026.02.12 | ₩34,708 | ₩34,869 | ₩34,708 | ₩34,862 | +0.44% | 4.2만 |
|---|
| 2026.02.11 | ₩34,630 | ₩34,708 | ₩34,627 | ₩34,647 | +0.05% | 2.3만 |
|---|
| 2026.02.10 | ₩34,721 | ₩34,761 | ₩34,714 | ₩34,741 | +0.06% | 3만 |
|---|
| 2026.02.09 | ₩34,560 | ₩34,600 | ₩34,555 | ₩34,594 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩34,600 | ₩34,600 | ₩34,533 | ₩34,567 | -0.10% | 3.1만 |
|---|
| 2026.02.05 | ₩34,493 | ₩34,596 | ₩34,466 | ₩34,592 | +0.29% | 1.7만 |
|---|
| 2026.02.04 | ₩34,359 | ₩34,413 | ₩34,359 | ₩34,379 | +0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩34,346 | ₩34,399 | ₩34,339 | ₩34,393 | +0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩34,439 | ₩34,439 | ₩34,359 | ₩34,366 | -0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩34,547 | ₩34,580 | ₩34,523 | ₩34,553 | +0.02% | 3만 |
|---|
| 2026.01.29 | ₩34,493 | ₩34,587 | ₩34,480 | ₩34,566 | +0.21% | 3.7만 |
|---|
| 2026.01.28 | ₩34,533 | ₩34,533 | ₩34,473 | ₩34,513 | -0.06% | 7.1만 |
|---|
| 2026.01.27 | ₩34,574 | ₩34,607 | ₩34,540 | ₩34,540 | -0.10% | 43.3만 |
|---|
| 2026.01.26 | ₩34,587 | ₩34,614 | ₩34,574 | ₩34,587 | 0.00% | 8.5만 |
|---|
| 2026.01.23 | ₩34,507 | ₩34,547 | ₩34,473 | ₩34,540 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩34,453 | ₩34,507 | ₩34,435 | ₩34,498 | +0.13% | 11.6만 |
|---|
| 2026.01.21 | ₩34,426 | ₩34,500 | ₩34,407 | ₩34,486 | +0.18% | 2.2만 |
|---|
| 2026.01.20 | ₩34,413 | ₩34,453 | ₩34,390 | ₩34,406 | -0.02% | 2.6만 |
|---|
| 2026.01.16 | ₩34,641 | ₩34,641 | ₩34,520 | ₩34,547 | -0.27% | 5.2만 |
|---|
| 2026.01.15 | ₩34,748 | ₩34,748 | ₩34,661 | ₩34,661 | -0.25% | 3.9만 |
|---|
| 2026.01.14 | ₩34,694 | ₩34,771 | ₩34,688 | ₩34,741 | +0.14% | 3.4만 |
|---|
| 2026.01.13 | ₩34,667 | ₩34,681 | ₩34,634 | ₩34,661 | -0.02% | 7.5만 |
|---|
| 2026.01.12 | ₩34,607 | ₩34,654 | ₩34,607 | ₩34,620 | +0.04% | 3.6만 |
|---|
| 2026.01.09 | ₩34,614 | ₩34,681 | ₩34,587 | ₩34,661 | +0.14% | 6.6만 |
|---|
| 2026.01.08 | ₩34,641 | ₩34,667 | ₩34,618 | ₩34,627 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩34,748 | ₩34,748 | ₩34,681 | ₩34,728 | -0.06% | 4.3만 |
|---|
| 2026.01.06 | ₩34,641 | ₩34,667 | ₩34,600 | ₩34,661 | +0.06% | 2.9만 |
|---|
| 2026.01.05 | ₩34,627 | ₩34,694 | ₩34,627 | ₩34,688 | +0.17% | 2.8만 |
|---|
| 2026.01.02 | ₩34,667 | ₩34,667 | ₩34,587 | ₩34,594 | -0.21% | 1.7만 |
|---|
| 2025.12.31 | ₩34,694 | ₩34,714 | ₩34,614 | ₩34,614 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩34,708 | ₩34,748 | ₩34,701 | ₩34,725 | +0.05% | 3.3만 |
|---|
| 2025.12.29 | ₩34,755 | ₩34,769 | ₩34,728 | ₩34,768 | +0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩34,728 | ₩34,734 | ₩34,681 | ₩34,708 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩34,638 | ₩34,681 | ₩34,618 | ₩34,674 | +0.10% | 1.8만 |
|---|
| 2025.12.23 | ₩34,533 | ₩34,600 | ₩34,520 | ₩34,594 | +0.17% | 12.8만 |
|---|
| 2025.12.22 | ₩34,620 | ₩34,627 | ₩34,591 | ₩34,607 | -0.04% | 6.6만 |
|---|
| 2025.12.19 | ₩34,654 | ₩34,701 | ₩34,641 | ₩34,647 | -0.02% | 5.1만 |
|---|
| 2025.12.18 | ₩34,842 | ₩34,869 | ₩34,807 | ₩34,847 | +0.02% | 3.8만 |
|---|
| 2025.12.17 | ₩34,721 | ₩34,761 | ₩34,721 | ₩34,741 | +0.06% | 1.8만 |
|---|
| 2025.12.16 | ₩34,667 | ₩34,761 | ₩34,667 | ₩34,755 | +0.25% | 2.5만 |
|---|
| 2025.12.15 | ₩34,725 | ₩34,734 | ₩34,654 | ₩34,661 | -0.19% | 9.8천 |
|---|
| 2025.12.12 | ₩34,654 | ₩34,654 | ₩34,620 | ₩34,634 | -0.06% | 2.9만 |
|---|
| 2025.12.11 | ₩34,815 | ₩34,815 | ₩34,714 | ₩34,728 | -0.25% | 3.6만 |
|---|
| 2025.12.10 | ₩34,600 | ₩34,728 | ₩34,600 | ₩34,714 | +0.33% | 5만 |
|---|
| 2025.12.09 | ₩34,708 | ₩34,708 | ₩34,600 | ₩34,620 | -0.25% | 3.8만 |
|---|
| 2025.12.08 | ₩34,720 | ₩34,720 | ₩34,594 | ₩34,661 | -0.17% | 2.9만 |
|---|
| 2025.12.05 | ₩34,828 | ₩34,828 | ₩34,712 | ₩34,728 | -0.29% | 8만 |
|---|
| 2025.12.04 | ₩34,855 | ₩34,855 | ₩34,788 | ₩34,795 | -0.17% | 8.4만 |
|---|
| 2025.12.03 | ₩34,909 | ₩34,922 | ₩34,855 | ₩34,916 | +0.02% | 8.3만 |
|---|
| 2025.12.02 | ₩34,802 | ₩34,848 | ₩34,781 | ₩34,842 | +0.12% | 5만 |
|---|
| 2025.12.01 | ₩34,842 | ₩34,855 | ₩34,802 | ₩34,808 | -0.10% | 9.9만 |
|---|
| 2025.11.28 | ₩35,150 | ₩35,150 | ₩35,090 | ₩35,117 | -0.10% | 9.3천 |
|---|
| 2025.11.26 | ₩35,123 | ₩35,177 | ₩35,070 | ₩35,170 | +0.13% | 2.1만 |
|---|
| 2025.11.25 | ₩35,103 | ₩35,173 | ₩35,103 | ₩35,144 | +0.11% | 2.6만 |
|---|
| 2025.11.24 | ₩35,030 | ₩35,058 | ₩34,996 | ₩35,050 | +0.06% | 56.2만 |
|---|
| 2025.11.21 | ₩34,989 | ₩35,016 | ₩34,929 | ₩34,996 | +0.02% | 11.5만 |
|---|
| 2025.11.20 | ₩34,855 | ₩34,909 | ₩34,835 | ₩34,890 | +0.10% | 2.3만 |
|---|
| 2025.11.19 | ₩34,869 | ₩34,869 | ₩34,788 | ₩34,795 | -0.21% | 3.5만 |
|---|
| 2025.11.18 | ₩34,855 | ₩34,909 | ₩34,775 | ₩34,822 | -0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩34,761 | ₩34,802 | ₩34,751 | ₩34,768 | +0.02% | 2.3만 |
|---|
| 2025.11.14 | ₩34,895 | ₩34,895 | ₩34,725 | ₩34,741 | -0.44% | 5.2만 |
|---|
| 2025.11.13 | ₩34,828 | ₩34,855 | ₩34,795 | ₩34,795 | -0.10% | 6.7만 |
|---|
| 2025.11.12 | ₩34,882 | ₩34,916 | ₩34,862 | ₩34,889 | +0.02% | 4.1만 |
|---|
| 2025.11.11 | ₩34,909 | ₩34,909 | ₩34,869 | ₩34,882 | -0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩34,775 | ₩34,802 | ₩34,751 | ₩34,768 | -0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,775 | ₩34,882 | ₩34,775 | ₩34,822 | +0.13% | 2.6만 |
|---|
| 2025.11.06 | ₩34,761 | ₩34,822 | ₩34,761 | ₩34,808 | +0.14% | 4.7만 |
|---|
| 2025.11.05 | ₩34,721 | ₩34,721 | ₩34,614 | ₩34,634 | -0.25% | 4.6만 |
|---|
| 2025.11.04 | ₩34,771 | ₩34,815 | ₩34,771 | ₩34,808 | +0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩34,761 | ₩34,761 | ₩34,708 | ₩34,755 | -0.02% | 14.7만 |
|---|
| 2025.10.31 | ₩34,902 | ₩34,916 | ₩34,855 | ₩34,875 | -0.08% | 2만 |
|---|
| 2025.10.30 | ₩34,815 | ₩34,922 | ₩34,815 | ₩34,882 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩35,137 | ₩35,137 | ₩34,905 | ₩34,916 | -0.63% | 10.3만 |
|---|
| 2025.10.28 | ₩35,110 | ₩35,170 | ₩35,103 | ₩35,144 | +0.10% | 4.1만 |
|---|
| 2025.10.27 | ₩35,070 | ₩35,110 | ₩35,021 | ₩35,103 | +0.10% | 5.7만 |
|---|
| 2025.10.24 | ₩35,097 | ₩35,123 | ₩35,070 | ₩35,103 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩35,137 | ₩35,144 | ₩35,083 | ₩35,090 | -0.13% | 4.1만 |
|---|
| 2025.10.22 | ₩35,174 | ₩35,215 | ₩35,144 | ₩35,204 | +0.08% | 1.6만 |
|---|
| 2025.10.21 | ₩35,204 | ₩35,204 | ₩35,177 | ₩35,197 | -0.02% | 101.4만 |
|---|
| 2025.10.20 | ₩35,083 | ₩35,123 | ₩35,071 | ₩35,123 | +0.11% | 1.4만 |
|---|
| 2025.10.17 | ₩35,070 | ₩35,082 | ₩35,032 | ₩35,064 | -0.02% | 3.7만 |
|---|
| 2025.10.16 | ₩34,936 | ₩35,140 | ₩34,929 | ₩35,137 | +0.58% | 6.2만 |
|---|
| 2025.10.15 | ₩35,016 | ₩35,036 | ₩34,936 | ₩34,969 | -0.13% | 2.3만 |
|---|
| 2025.10.14 | ₩34,949 | ₩35,016 | ₩34,929 | ₩34,996 | +0.13% | 5.8만 |
|---|
| 2025.10.13 | ₩34,869 | ₩34,916 | ₩34,815 | ₩34,916 | +0.13% | 1.1만 |
|---|
| 2025.10.10 | ₩34,788 | ₩34,936 | ₩34,775 | ₩34,909 | +0.35% | 4.2만 |
|---|