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 | ₩32,266 | ₩32,286 | ₩32,206 | ₩32,286 | +0.06% | 7.7만 |
| 2026.10.08 | ₩32,186 | ₩32,320 | ₩32,120 | ₩32,300 | +0.35% | 9.3만 |
| 2026.10.07 | ₩32,052 | ₩32,226 | ₩32,031 | ₩32,194 | +0.44% | 17.5만 |
| 2026.10.06 | ₩32,186 | ₩32,246 | ₩32,152 | ₩32,195 | +0.03% | 11.1만 |
| 2026.10.05 | ₩32,145 | ₩32,159 | ₩32,045 | ₩32,125 | -0.06% | 19만 |
| 2026.10.02 | ₩32,333 | ₩32,333 | ₩32,139 | ₩32,166 | -0.52% | 6만 |
| 2026.10.01 | ₩32,078 | ₩32,300 | ₩32,038 | ₩32,246 | +0.52% | 10.3만 |
| 2026.09.30 | ₩32,347 | ₩32,347 | ₩32,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,237 |
| -0.34% |
| 11.7만 |
| 2026.09.29 | ₩32,293 | ₩32,306 | ₩32,213 | ₩32,288 | -0.02% | 9만 |
|---|
| 2026.09.28 | ₩32,320 | ₩32,371 | ₩32,239 | ₩32,321 | +0.00% | 10.1만 |
|---|
| 2026.09.25 | ₩32,400 | ₩32,487 | ₩32,344 | ₩32,486 | +0.26% | 5.1만 |
|---|
| 2026.09.24 | ₩32,568 | ₩32,575 | ₩32,373 | ₩32,380 | -0.58% | 11.1만 |
|---|
| 2026.09.23 | ₩32,776 | ₩32,776 | ₩32,461 | ₩32,534 | -0.74% | 7.5만 |
|---|
| 2026.09.22 | ₩32,870 | ₩32,890 | ₩32,796 | ₩32,855 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩32,843 | ₩32,856 | ₩32,805 | ₩32,850 | +0.02% | 6.9만 |
|---|
| 2026.09.18 | ₩32,789 | ₩32,789 | ₩32,737 | ₩32,742 | -0.14% | 7.6만 |
|---|
| 2026.09.17 | ₩32,870 | ₩32,896 | ₩32,843 | ₩32,890 | +0.06% | 5.4만 |
|---|
| 2026.09.16 | ₩32,816 | ₩32,883 | ₩32,709 | ₩32,715 | -0.31% | 9.4만 |
|---|
| 2026.09.15 | ₩32,762 | ₩32,776 | ₩32,722 | ₩32,762 | 0.00% | 11.3만 |
|---|
| 2026.09.14 | ₩32,803 | ₩32,896 | ₩32,742 | ₩32,796 | -0.02% | 6.1만 |
|---|
| 2026.09.11 | ₩32,937 | ₩32,937 | ₩32,809 | ₩32,823 | -0.35% | 23만 |
|---|
| 2026.09.10 | ₩32,950 | ₩32,964 | ₩32,856 | ₩32,878 | -0.22% | 2.7만 |
|---|
| 2026.09.09 | ₩33,185 | ₩33,205 | ₩33,100 | ₩33,118 | -0.20% | 12.8만 |
|---|
| 2026.09.08 | ₩33,259 | ₩33,259 | ₩33,178 | ₩33,212 | -0.14% | 12.3만 |
|---|
| 2026.09.04 | ₩33,259 | ₩33,297 | ₩33,245 | ₩33,252 | -0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,326 | ₩33,326 | ₩33,265 | ₩33,265 | -0.18% | 18.2만 |
|---|
| 2026.09.02 | ₩33,205 | ₩33,232 | ₩33,185 | ₩33,225 | +0.06% | 22.7만 |
|---|
| 2026.09.01 | ₩33,245 | ₩33,285 | ₩33,178 | ₩33,198 | -0.14% | 47.1만 |
|---|
| 2026.08.31 | ₩33,410 | ₩33,418 | ₩33,379 | ₩33,402 | -0.02% | 4.9만 |
|---|
| 2026.08.28 | ₩33,587 | ₩33,591 | ₩33,433 | ₩33,442 | -0.43% | 5.6만 |
|---|
| 2026.08.27 | ₩33,607 | ₩33,647 | ₩33,580 | ₩33,587 | -0.06% | 4.5만 |
|---|
| 2026.08.26 | ₩33,634 | ₩33,641 | ₩33,601 | ₩33,615 | -0.06% | 3.8만 |
|---|
| 2026.08.25 | ₩33,627 | ₩33,708 | ₩33,609 | ₩33,698 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩33,508 | ₩33,554 | ₩33,508 | ₩33,533 | +0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩33,500 | ₩33,500 | ₩33,446 | ₩33,460 | -0.12% | 4.6만 |
|---|
| 2026.08.20 | ₩33,500 | ₩33,567 | ₩33,487 | ₩33,520 | +0.06% | 2.7만 |
|---|
| 2026.08.19 | ₩33,647 | ₩33,654 | ₩33,567 | ₩33,646 | -0.00% | 5.3만 |
|---|
| 2026.08.18 | ₩33,460 | ₩33,527 | ₩33,460 | ₩33,512 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩33,513 | ₩33,540 | ₩33,473 | ₩33,493 | -0.06% | 6.9만 |
|---|
| 2026.08.14 | ₩33,621 | ₩33,621 | ₩33,527 | ₩33,543 | -0.23% | 3.8만 |
|---|
| 2026.08.13 | ₩33,641 | ₩33,700 | ₩33,621 | ₩33,627 | -0.04% | 3.1만 |
|---|
| 2026.08.12 | ₩33,567 | ₩33,567 | ₩33,493 | ₩33,507 | -0.18% | 2.5만 |
|---|
| 2026.08.11 | ₩33,487 | ₩33,513 | ₩33,465 | ₩33,470 | -0.05% | 1.8만 |
|---|
| 2026.08.10 | ₩33,500 | ₩33,500 | ₩33,433 | ₩33,440 | -0.18% | 6.4만 |
|---|
| 2026.08.07 | ₩33,621 | ₩33,621 | ₩33,540 | ₩33,574 | -0.14% | 1.5만 |
|---|
| 2026.08.06 | ₩33,567 | ₩33,574 | ₩33,485 | ₩33,501 | -0.20% | 4.1만 |
|---|
| 2026.08.05 | ₩33,580 | ₩33,621 | ₩33,556 | ₩33,614 | +0.10% | 2.1만 |
|---|
| 2026.08.04 | ₩33,567 | ₩33,607 | ₩33,560 | ₩33,590 | +0.07% | 4.2만 |
|---|
| 2026.08.03 | ₩33,433 | ₩33,472 | ₩33,419 | ₩33,453 | +0.06% | 17.2만 |
|---|
| 2026.07.31 | ₩33,500 | ₩33,513 | ₩33,419 | ₩33,484 | -0.05% | 7.8만 |
|---|
| 2026.07.30 | ₩33,607 | ₩33,621 | ₩33,567 | ₩33,596 | -0.03% | 3.2만 |
|---|
| 2026.07.29 | ₩33,647 | ₩33,686 | ₩33,567 | ₩33,574 | -0.22% | 6.2만 |
|---|
| 2026.07.28 | ₩33,647 | ₩33,728 | ₩33,641 | ₩33,694 | +0.14% | 7.2만 |
|---|
| 2026.07.27 | ₩33,580 | ₩33,627 | ₩33,560 | ₩33,607 | +0.08% | 3.3만 |
|---|
| 2026.07.24 | ₩33,487 | ₩33,580 | ₩33,487 | ₩33,520 | +0.10% | 6.9만 |
|---|
| 2026.07.23 | ₩33,446 | ₩33,466 | ₩33,430 | ₩33,453 | +0.02% | 15.5만 |
|---|
| 2026.07.22 | ₩33,607 | ₩33,607 | ₩33,528 | ₩33,533 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩33,641 | ₩33,654 | ₩33,601 | ₩33,614 | -0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩33,748 | ₩33,748 | ₩33,668 | ₩33,708 | -0.12% | 3.2만 |
|---|
| 2026.07.17 | ₩33,862 | ₩33,862 | ₩33,796 | ₩33,802 | -0.18% | 2만 |
|---|
| 2026.07.16 | ₩33,714 | ₩33,761 | ₩33,708 | ₩33,761 | +0.14% | 1.7만 |
|---|
| 2026.07.15 | ₩33,714 | ₩33,808 | ₩33,714 | ₩33,783 | +0.20% | 3.9만 |
|---|
| 2026.07.14 | ₩33,701 | ₩33,768 | ₩33,668 | ₩33,701 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,688 | ₩33,594 | ₩33,601 | -0.26% | 4.9만 |
|---|
| 2026.07.10 | ₩33,768 | ₩33,768 | ₩33,702 | ₩33,735 | -0.10% | 1.9만 |
|---|
| 2026.07.09 | ₩33,714 | ₩33,802 | ₩33,714 | ₩33,751 | +0.11% | 5.6만 |
|---|
| 2026.07.08 | ₩33,701 | ₩33,713 | ₩33,627 | ₩33,681 | -0.06% | 6만 |
|---|
| 2026.07.07 | ₩33,862 | ₩33,862 | ₩33,741 | ₩33,752 | -0.32% | 4.4만 |
|---|
| 2026.07.06 | ₩33,902 | ₩33,909 | ₩33,869 | ₩33,909 | +0.02% | 3.8만 |
|---|
| 2026.07.02 | ₩33,875 | ₩33,929 | ₩33,849 | ₩33,889 | +0.04% | 4.9만 |
|---|
| 2026.07.01 | ₩33,849 | ₩33,913 | ₩33,849 | ₩33,855 | +0.02% | 4.1만 |
|---|
| 2026.06.30 | ₩34,157 | ₩34,157 | ₩34,043 | ₩34,043 | -0.33% | 4.5만 |
|---|
| 2026.06.29 | ₩34,211 | ₩34,217 | ₩34,176 | ₩34,217 | +0.02% | 2.5만 |
|---|
| 2026.06.26 | ₩34,170 | ₩34,213 | ₩34,170 | ₩34,204 | +0.10% | 4만 |
|---|
| 2026.06.25 | ₩34,144 | ₩34,191 | ₩34,117 | ₩34,124 | -0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩34,050 | ₩34,117 | ₩34,042 | ₩34,097 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩33,889 | ₩33,942 | ₩33,881 | ₩33,896 | +0.02% | 4만 |
|---|
| 2026.06.22 | ₩33,875 | ₩33,889 | ₩33,835 | ₩33,853 | -0.07% | 3.1만 |
|---|
| 2026.06.18 | ₩33,983 | ₩34,043 | ₩33,956 | ₩33,963 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩34,036 | ₩34,050 | ₩33,855 | ₩33,855 | -0.53% | 36.5만 |
|---|
| 2026.06.16 | ₩33,969 | ₩34,077 | ₩33,969 | ₩34,043 | +0.22% | 5.5만 |
|---|
| 2026.06.15 | ₩33,996 | ₩34,019 | ₩33,942 | ₩33,949 | -0.14% | 4.7만 |
|---|
| 2026.06.12 | ₩33,889 | ₩33,942 | ₩33,867 | ₩33,909 | +0.06% | 3만 |
|---|
| 2026.06.11 | ₩33,788 | ₩33,979 | ₩33,775 | ₩33,976 | +0.56% | 5.1만 |
|---|
| 2026.06.10 | ₩33,795 | ₩33,815 | ₩33,721 | ₩33,748 | -0.14% | 8.4만 |
|---|
| 2026.06.09 | ₩33,755 | ₩33,795 | ₩33,735 | ₩33,775 | +0.06% | 6.3만 |
|---|
| 2026.06.08 | ₩33,782 | ₩33,802 | ₩33,674 | ₩33,708 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩33,755 | ₩33,768 | ₩33,714 | ₩33,721 | -0.10% | 4.7만 |
|---|
| 2026.06.04 | ₩33,929 | ₩33,956 | ₩33,890 | ₩33,896 | -0.10% | 6.9만 |
|---|
| 2026.06.03 | ₩33,849 | ₩33,883 | ₩33,822 | ₩33,855 | +0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩33,956 | ₩33,969 | ₩33,922 | ₩33,936 | -0.06% | 4.1만 |
|---|
| 2026.06.01 | ₩33,849 | ₩33,929 | ₩33,788 | ₩33,921 | +0.21% | 5.5만 |
|---|
| 2026.05.29 | ₩34,090 | ₩34,110 | ₩34,056 | ₩34,065 | -0.07% | 3.1만 |
|---|
| 2026.05.28 | ₩33,969 | ₩34,063 | ₩33,963 | ₩34,043 | +0.22% | 5만 |
|---|
| 2026.05.27 | ₩33,983 | ₩34,023 | ₩33,956 | ₩33,968 | -0.04% | 7.5만 |
|---|
| 2026.05.26 | ₩33,983 | ₩33,983 | ₩33,916 | ₩33,949 | -0.10% | 4.6만 |
|---|
| 2026.05.22 | ₩33,849 | ₩33,849 | ₩33,731 | ₩33,824 | -0.07% | 5.4만 |
|---|
| 2026.05.21 | ₩33,654 | ₩33,795 | ₩33,627 | ₩33,788 | +0.40% | 10.7만 |
|---|
| 2026.05.20 | ₩33,576 | ₩33,795 | ₩33,558 | ₩33,763 | +0.56% | 6.7만 |
|---|
| 2026.05.19 | ₩33,567 | ₩33,588 | ₩33,500 | ₩33,547 | -0.06% | 9만 |
|---|
| 2026.05.18 | ₩33,741 | ₩33,768 | ₩33,647 | ₩33,702 | -0.12% | 5.5만 |
|---|
| 2026.05.15 | ₩33,728 | ₩33,768 | ₩33,688 | ₩33,694 | -0.10% | 7.8만 |
|---|
| 2026.05.14 | ₩34,063 | ₩34,063 | ₩33,949 | ₩33,949 | -0.33% | 4.4만 |
|---|
| 2026.05.13 | ₩33,977 | ₩33,992 | ₩33,916 | ₩33,976 | -0.00% | 4.1만 |
|---|
| 2026.05.12 | ₩34,003 | ₩34,010 | ₩33,969 | ₩33,976 | -0.08% | 4.3만 |
|---|
| 2026.05.11 | ₩34,170 | ₩34,170 | ₩34,090 | ₩34,097 | -0.22% | 2.5만 |
|---|
| 2026.05.08 | ₩34,224 | ₩34,244 | ₩34,184 | ₩34,204 | -0.06% | 3.5만 |
|---|
| 2026.05.07 | ₩34,291 | ₩34,291 | ₩34,103 | ₩34,117 | -0.51% | 6.2만 |
|---|
| 2026.05.06 | ₩34,170 | ₩34,224 | ₩34,170 | ₩34,217 | +0.14% | 3.5만 |
|---|
| 2026.05.05 | ₩34,050 | ₩34,090 | ₩34,036 | ₩34,043 | -0.02% | 5.6만 |
|---|
| 2026.05.04 | ₩34,070 | ₩34,077 | ₩33,956 | ₩34,010 | -0.18% | 3.1만 |
|---|
| 2026.05.01 | ₩34,090 | ₩34,217 | ₩34,090 | ₩34,125 | +0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩34,211 | ₩34,238 | ₩34,184 | ₩34,211 | 0.00% | 5.2만 |
|---|
| 2026.04.29 | ₩34,211 | ₩34,211 | ₩34,117 | ₩34,144 | -0.20% | 3.8만 |
|---|
| 2026.04.28 | ₩34,291 | ₩34,305 | ₩34,251 | ₩34,298 | +0.02% | 55만 |
|---|
| 2026.04.27 | ₩34,372 | ₩34,398 | ₩34,331 | ₩34,338 | -0.10% | 2.5만 |
|---|
| 2026.04.24 | ₩34,305 | ₩34,415 | ₩34,305 | ₩34,405 | +0.29% | 1.9만 |
|---|
| 2026.04.23 | ₩34,412 | ₩34,436 | ₩34,278 | ₩34,352 | -0.18% | 2.3만 |
|---|
| 2026.04.22 | ₩34,439 | ₩34,460 | ₩34,385 | ₩34,392 | -0.14% | 2.3만 |
|---|
| 2026.04.21 | ₩34,466 | ₩34,472 | ₩34,372 | ₩34,377 | -0.26% | 11.6만 |
|---|
| 2026.04.20 | ₩34,526 | ₩34,527 | ₩34,466 | ₩34,526 | 0.00% | 3.1만 |
|---|
| 2026.04.17 | ₩34,542 | ₩34,573 | ₩34,519 | ₩34,539 | -0.01% | 2.1만 |
|---|
| 2026.04.16 | ₩34,445 | ₩34,445 | ₩34,352 | ₩34,365 | -0.23% | 1.4만 |
|---|
| 2026.04.15 | ₩34,452 | ₩34,452 | ₩34,392 | ₩34,419 | -0.10% | 2.3만 |
|---|
| 2026.04.14 | ₩34,365 | ₩34,486 | ₩34,365 | ₩34,486 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,318 | ₩34,380 | ₩34,288 | ₩34,378 | +0.18% | 3.5만 |
|---|
| 2026.04.10 | ₩34,352 | ₩34,372 | ₩34,295 | ₩34,311 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩34,345 | ₩34,425 | ₩34,298 | ₩34,372 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩34,466 | ₩34,466 | ₩34,345 | ₩34,378 | -0.25% | 2.8만 |
|---|
| 2026.04.07 | ₩34,238 | ₩34,311 | ₩34,130 | ₩34,305 | +0.20% | 3.1만 |
|---|
| 2026.04.06 | ₩34,211 | ₩34,258 | ₩34,184 | ₩34,217 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩34,211 | ₩34,331 | ₩34,211 | ₩34,298 | +0.25% | 2.3만 |
|---|
| 2026.04.01 | ₩34,258 | ₩34,305 | ₩34,217 | ₩34,231 | -0.08% | 3.6만 |
|---|
| 2026.03.31 | ₩34,398 | ₩34,424 | ₩34,338 | ₩34,372 | -0.08% | 3.2만 |
|---|
| 2026.03.30 | ₩34,278 | ₩34,341 | ₩34,268 | ₩34,298 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩34,003 | ₩34,117 | ₩34,003 | ₩34,070 | +0.20% | 5.3만 |
|---|
| 2026.03.26 | ₩34,238 | ₩34,238 | ₩34,063 | ₩34,070 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩34,284 | ₩34,338 | ₩34,278 | ₩34,325 | +0.12% | 1.8만 |
|---|
| 2026.03.24 | ₩34,126 | ₩34,217 | ₩34,090 | ₩34,164 | +0.11% | 1.9만 |
|---|
| 2026.03.23 | ₩34,278 | ₩34,352 | ₩34,204 | ₩34,288 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩34,170 | ₩34,217 | ₩34,160 | ₩34,164 | -0.02% | 1.9만 |
|---|
| 2026.03.19 | ₩34,412 | ₩34,506 | ₩34,405 | ₩34,483 | +0.21% | 2.6만 |
|---|
| 2026.03.18 | ₩34,586 | ₩34,606 | ₩34,472 | ₩34,472 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩34,636 | ₩34,667 | ₩34,626 | ₩34,647 | +0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩34,546 | ₩34,593 | ₩34,546 | ₩34,566 | +0.06% | 1.2만 |
|---|
| 2026.03.13 | ₩34,512 | ₩34,526 | ₩34,415 | ₩34,432 | -0.23% | 6.2만 |
|---|
| 2026.03.12 | ₩34,519 | ₩34,539 | ₩34,425 | ₩34,459 | -0.17% | 4.8만 |
|---|
| 2026.03.11 | ₩34,653 | ₩34,667 | ₩34,573 | ₩34,578 | -0.22% | 7.2만 |
|---|
| 2026.03.10 | ₩34,814 | ₩34,841 | ₩34,714 | ₩34,714 | -0.29% | 4.5만 |
|---|
| 2026.03.09 | ₩34,707 | ₩34,841 | ₩34,667 | ₩34,833 | +0.36% | 4.3만 |
|---|
| 2026.03.06 | ₩34,640 | ₩34,814 | ₩34,640 | ₩34,727 | +0.25% | 2.6만 |
|---|
| 2026.03.05 | ₩34,734 | ₩34,774 | ₩34,707 | ₩34,754 | +0.06% | 3.5만 |
|---|
| 2026.03.04 | ₩34,908 | ₩34,908 | ₩34,854 | ₩34,856 | -0.15% | 10.9만 |
|---|
| 2026.03.03 | ₩34,787 | ₩34,968 | ₩34,787 | ₩34,928 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩35,056 | ₩35,056 | ₩34,908 | ₩34,955 | -0.29% | 18.5만 |
|---|
| 2026.02.27 | ₩35,243 | ₩35,293 | ₩35,230 | ₩35,277 | +0.10% | 1.8만 |
|---|
| 2026.02.26 | ₩35,092 | ₩35,136 | ₩35,092 | ₩35,129 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,029 | ₩35,069 | ₩35,022 | ₩35,035 | +0.02% | 2.4만 |
|---|
| 2026.02.24 | ₩35,069 | ₩35,086 | ₩35,042 | ₩35,062 | -0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩34,989 | ₩35,103 | ₩34,989 | ₩35,076 | +0.25% | 1.9만 |
|---|
| 2026.02.20 | ₩34,921 | ₩34,948 | ₩34,908 | ₩34,942 | +0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩34,895 | ₩34,972 | ₩34,895 | ₩34,942 | +0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩34,921 | ₩34,946 | ₩34,908 | ₩34,915 | -0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,015 | ₩35,015 | ₩34,976 | ₩34,989 | -0.08% | 1.3만 |
|---|
| 2026.02.13 | ₩34,975 | ₩35,002 | ₩34,950 | ₩34,995 | +0.06% | 2.7만 |
|---|
| 2026.02.12 | ₩34,707 | ₩34,868 | ₩34,707 | ₩34,861 | +0.44% | 4.2만 |
|---|
| 2026.02.11 | ₩34,629 | ₩34,707 | ₩34,626 | ₩34,647 | +0.05% | 2.3만 |
|---|
| 2026.02.10 | ₩34,720 | ₩34,761 | ₩34,714 | ₩34,740 | +0.06% | 3만 |
|---|
| 2026.02.09 | ₩34,559 | ₩34,600 | ₩34,554 | ₩34,593 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩34,600 | ₩34,600 | ₩34,533 | ₩34,566 | -0.10% | 3.1만 |
|---|
| 2026.02.05 | ₩34,492 | ₩34,596 | ₩34,466 | ₩34,592 | +0.29% | 1.7만 |
|---|
| 2026.02.04 | ₩34,358 | ₩34,412 | ₩34,358 | ₩34,378 | +0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩34,345 | ₩34,398 | ₩34,338 | ₩34,392 | +0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩34,439 | ₩34,439 | ₩34,358 | ₩34,365 | -0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩34,546 | ₩34,579 | ₩34,522 | ₩34,553 | +0.02% | 3만 |
|---|
| 2026.01.29 | ₩34,492 | ₩34,586 | ₩34,479 | ₩34,565 | +0.21% | 3.7만 |
|---|
| 2026.01.28 | ₩34,533 | ₩34,533 | ₩34,472 | ₩34,512 | -0.06% | 7.1만 |
|---|
| 2026.01.27 | ₩34,573 | ₩34,606 | ₩34,539 | ₩34,539 | -0.10% | 43.3만 |
|---|
| 2026.01.26 | ₩34,586 | ₩34,613 | ₩34,573 | ₩34,586 | 0.00% | 8.5만 |
|---|
| 2026.01.23 | ₩34,506 | ₩34,546 | ₩34,472 | ₩34,539 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩34,452 | ₩34,506 | ₩34,435 | ₩34,498 | +0.13% | 11.6만 |
|---|
| 2026.01.21 | ₩34,425 | ₩34,499 | ₩34,406 | ₩34,486 | +0.18% | 2.2만 |
|---|
| 2026.01.20 | ₩34,412 | ₩34,452 | ₩34,389 | ₩34,405 | -0.02% | 2.6만 |
|---|
| 2026.01.16 | ₩34,640 | ₩34,640 | ₩34,519 | ₩34,546 | -0.27% | 5.2만 |
|---|
| 2026.01.15 | ₩34,747 | ₩34,747 | ₩34,660 | ₩34,660 | -0.25% | 3.9만 |
|---|
| 2026.01.14 | ₩34,693 | ₩34,770 | ₩34,687 | ₩34,740 | +0.14% | 3.4만 |
|---|
| 2026.01.13 | ₩34,667 | ₩34,680 | ₩34,633 | ₩34,660 | -0.02% | 7.5만 |
|---|
| 2026.01.12 | ₩34,606 | ₩34,653 | ₩34,606 | ₩34,620 | +0.04% | 3.6만 |
|---|
| 2026.01.09 | ₩34,613 | ₩34,680 | ₩34,586 | ₩34,660 | +0.14% | 6.6만 |
|---|
| 2026.01.08 | ₩34,640 | ₩34,667 | ₩34,617 | ₩34,626 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩34,747 | ₩34,747 | ₩34,680 | ₩34,727 | -0.06% | 4.3만 |
|---|
| 2026.01.06 | ₩34,640 | ₩34,667 | ₩34,600 | ₩34,660 | +0.06% | 2.9만 |
|---|
| 2026.01.05 | ₩34,626 | ₩34,693 | ₩34,626 | ₩34,687 | +0.17% | 2.8만 |
|---|
| 2026.01.02 | ₩34,667 | ₩34,667 | ₩34,586 | ₩34,593 | -0.21% | 1.7만 |
|---|
| 2025.12.31 | ₩34,693 | ₩34,714 | ₩34,613 | ₩34,613 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩34,707 | ₩34,747 | ₩34,700 | ₩34,724 | +0.05% | 3.3만 |
|---|
| 2025.12.29 | ₩34,754 | ₩34,769 | ₩34,727 | ₩34,767 | +0.04% | 4.8만 |
|---|
| 2025.12.26 | ₩34,727 | ₩34,734 | ₩34,680 | ₩34,707 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩34,637 | ₩34,680 | ₩34,617 | ₩34,673 | +0.10% | 1.8만 |
|---|
| 2025.12.23 | ₩34,533 | ₩34,600 | ₩34,519 | ₩34,593 | +0.17% | 12.8만 |
|---|
| 2025.12.22 | ₩34,620 | ₩34,626 | ₩34,590 | ₩34,606 | -0.04% | 6.6만 |
|---|
| 2025.12.19 | ₩34,653 | ₩34,700 | ₩34,640 | ₩34,647 | -0.02% | 5.1만 |
|---|
| 2025.12.18 | ₩34,841 | ₩34,868 | ₩34,806 | ₩34,846 | +0.02% | 3.8만 |
|---|
| 2025.12.17 | ₩34,720 | ₩34,761 | ₩34,720 | ₩34,740 | +0.06% | 1.8만 |
|---|
| 2025.12.16 | ₩34,667 | ₩34,761 | ₩34,667 | ₩34,754 | +0.25% | 2.5만 |
|---|
| 2025.12.15 | ₩34,724 | ₩34,734 | ₩34,653 | ₩34,660 | -0.19% | 9.8천 |
|---|
| 2025.12.12 | ₩34,653 | ₩34,653 | ₩34,620 | ₩34,633 | -0.06% | 2.9만 |
|---|
| 2025.12.11 | ₩34,814 | ₩34,814 | ₩34,714 | ₩34,727 | -0.25% | 3.6만 |
|---|
| 2025.12.10 | ₩34,600 | ₩34,727 | ₩34,600 | ₩34,714 | +0.33% | 5만 |
|---|
| 2025.12.09 | ₩34,707 | ₩34,707 | ₩34,600 | ₩34,620 | -0.25% | 3.8만 |
|---|
| 2025.12.08 | ₩34,719 | ₩34,719 | ₩34,593 | ₩34,660 | -0.17% | 2.9만 |
|---|
| 2025.12.05 | ₩34,828 | ₩34,828 | ₩34,711 | ₩34,727 | -0.29% | 8만 |
|---|
| 2025.12.04 | ₩34,854 | ₩34,854 | ₩34,787 | ₩34,794 | -0.17% | 8.4만 |
|---|
| 2025.12.03 | ₩34,908 | ₩34,921 | ₩34,854 | ₩34,915 | +0.02% | 8.3만 |
|---|
| 2025.12.02 | ₩34,801 | ₩34,848 | ₩34,781 | ₩34,841 | +0.12% | 5만 |
|---|
| 2025.12.01 | ₩34,841 | ₩34,854 | ₩34,801 | ₩34,807 | -0.10% | 9.9만 |
|---|
| 2025.11.28 | ₩35,149 | ₩35,149 | ₩35,089 | ₩35,116 | -0.10% | 9.3천 |
|---|
| 2025.11.26 | ₩35,123 | ₩35,176 | ₩35,069 | ₩35,170 | +0.13% | 2.1만 |
|---|
| 2025.11.25 | ₩35,103 | ₩35,172 | ₩35,103 | ₩35,143 | +0.11% | 2.6만 |
|---|
| 2025.11.24 | ₩35,029 | ₩35,057 | ₩34,995 | ₩35,049 | +0.06% | 56.2만 |
|---|
| 2025.11.21 | ₩34,989 | ₩35,015 | ₩34,928 | ₩34,995 | +0.02% | 11.5만 |
|---|
| 2025.11.20 | ₩34,854 | ₩34,908 | ₩34,834 | ₩34,889 | +0.10% | 2.3만 |
|---|
| 2025.11.19 | ₩34,868 | ₩34,868 | ₩34,787 | ₩34,794 | -0.21% | 3.5만 |
|---|
| 2025.11.18 | ₩34,854 | ₩34,908 | ₩34,774 | ₩34,821 | -0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩34,761 | ₩34,801 | ₩34,750 | ₩34,767 | +0.02% | 2.3만 |
|---|
| 2025.11.14 | ₩34,895 | ₩34,895 | ₩34,724 | ₩34,740 | -0.44% | 5.2만 |
|---|
| 2025.11.13 | ₩34,828 | ₩34,854 | ₩34,794 | ₩34,794 | -0.10% | 6.7만 |
|---|
| 2025.11.12 | ₩34,881 | ₩34,915 | ₩34,861 | ₩34,888 | +0.02% | 4.1만 |
|---|
| 2025.11.11 | ₩34,908 | ₩34,908 | ₩34,868 | ₩34,881 | -0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩34,774 | ₩34,801 | ₩34,750 | ₩34,767 | -0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,774 | ₩34,881 | ₩34,774 | ₩34,821 | +0.13% | 2.6만 |
|---|
| 2025.11.06 | ₩34,761 | ₩34,821 | ₩34,761 | ₩34,807 | +0.14% | 4.7만 |
|---|
| 2025.11.05 | ₩34,720 | ₩34,720 | ₩34,613 | ₩34,633 | -0.25% | 4.6만 |
|---|
| 2025.11.04 | ₩34,770 | ₩34,814 | ₩34,770 | ₩34,807 | +0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩34,761 | ₩34,761 | ₩34,707 | ₩34,754 | -0.02% | 14.7만 |
|---|
| 2025.10.31 | ₩34,901 | ₩34,915 | ₩34,854 | ₩34,875 | -0.08% | 2만 |
|---|
| 2025.10.30 | ₩34,814 | ₩34,921 | ₩34,814 | ₩34,881 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩35,136 | ₩35,136 | ₩34,904 | ₩34,915 | -0.63% | 10.3만 |
|---|
| 2025.10.28 | ₩35,109 | ₩35,170 | ₩35,103 | ₩35,143 | +0.10% | 4.1만 |
|---|
| 2025.10.27 | ₩35,069 | ₩35,109 | ₩35,021 | ₩35,103 | +0.10% | 5.7만 |
|---|
| 2025.10.24 | ₩35,096 | ₩35,123 | ₩35,069 | ₩35,103 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩35,136 | ₩35,143 | ₩35,082 | ₩35,089 | -0.13% | 4.1만 |
|---|
| 2025.10.22 | ₩35,174 | ₩35,214 | ₩35,143 | ₩35,203 | +0.08% | 1.6만 |
|---|
| 2025.10.21 | ₩35,203 | ₩35,203 | ₩35,176 | ₩35,196 | -0.02% | 101.4만 |
|---|
| 2025.10.20 | ₩35,082 | ₩35,123 | ₩35,070 | ₩35,123 | +0.11% | 1.4만 |
|---|
| 2025.10.17 | ₩35,069 | ₩35,081 | ₩35,031 | ₩35,064 | -0.02% | 3.7만 |
|---|
| 2025.10.16 | ₩34,935 | ₩35,139 | ₩34,928 | ₩35,136 | +0.58% | 6.2만 |
|---|
| 2025.10.15 | ₩35,015 | ₩35,035 | ₩34,935 | ₩34,968 | -0.13% | 2.3만 |
|---|
| 2025.10.14 | ₩34,948 | ₩35,015 | ₩34,928 | ₩34,995 | +0.13% | 5.8만 |
|---|
| 2025.10.13 | ₩34,868 | ₩34,915 | ₩34,814 | ₩34,915 | +0.13% | 1.1만 |
|---|
| 2025.10.10 | ₩34,787 | ₩34,935 | ₩34,774 | ₩34,908 | +0.35% | 4.2만 |
|---|