시장 데이터를 불러오는 중
전체 종목
Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1 과거 주가
Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1 · IPB · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1 · IPB · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,528 | ₩33,528 | ₩33,058 | ₩33,528 | 0.00% | 7.4천 |
| 2026.10.08 | ₩33,045 | ₩33,139 | ₩33,045 | ₩33,125 | +0.24% | 1.2천 |
| 2026.10.07 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
| 2026.10.06 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 1.2천 |
| 2026.10.05 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
| 2026.10.02 | ₩33,608 | ₩33,608 | ₩33,434 | ₩33,434 | -0.52% | 1.9천 |
| 2026.10.01 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 0 |
| 2026.09.30 | ₩34,051 | ₩34,051 | ₩34,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩33,608 | ₩34,051 | ₩33,608 | ₩34,051 | +1.32% | 1.2천 |
|---|
| 2026.09.25 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩33,621 | ₩33,621 | ₩33,554 | ₩33,554 | -0.20% | 700 |
|---|
| 2026.09.23 | ₩34,131 | ₩34,158 | ₩34,091 | ₩34,091 | -0.12% | 1.7천 |
|---|
| 2026.09.22 | ₩33,554 | ₩34,091 | ₩33,554 | ₩34,091 | +1.60% | 1.9천 |
|---|
| 2026.09.21 | ₩33,997 | ₩34,051 | ₩33,809 | ₩33,809 | -0.55% | 600 |
|---|
| 2026.09.18 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 1.7천 |
|---|
| 2026.09.16 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩33,447 | ₩33,554 | ₩33,286 | ₩33,554 | +0.32% | 4.2천 |
|---|
| 2026.09.14 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,554 | ₩33,675 | ₩33,447 | ₩33,447 | -0.32% | 1.1천 |
|---|
| 2026.09.10 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩33,528 | ₩33,796 | ₩33,528 | ₩33,782 | +0.76% | 800 |
|---|
| 2026.09.02 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩33,568 | ₩34,037 | ₩33,434 | ₩33,460 | -0.32% | 1.9천 |
|---|
| 2026.08.28 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,608 | ₩33,621 | ₩33,581 | ₩33,621 | +0.04% | 800 |
|---|
| 2026.08.26 | ₩33,595 | ₩33,823 | ₩33,595 | ₩33,782 | +0.56% | 900 |
|---|
| 2026.08.25 | ₩33,729 | ₩33,796 | ₩33,729 | ₩33,796 | +0.20% | 800 |
|---|
| 2026.08.24 | ₩33,903 | ₩33,903 | ₩33,595 | ₩33,595 | -0.91% | 300 |
|---|
| 2026.08.21 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,729 | ₩33,863 | ₩33,729 | ₩33,823 | +0.28% | 3.7천 |
|---|
| 2026.08.18 | ₩33,742 | ₩33,863 | ₩33,662 | ₩33,729 | -0.04% | 3.2천 |
|---|
| 2026.08.17 | ₩34,010 | ₩34,024 | ₩33,662 | ₩33,755 | -0.75% | 800 |
|---|
| 2026.08.14 | ₩33,688 | ₩33,916 | ₩33,460 | ₩33,863 | +0.52% | 4.6천 |
|---|
| 2026.08.13 | ₩33,983 | ₩34,064 | ₩33,863 | ₩33,970 | -0.04% | 1.6천 |
|---|
| 2026.08.12 | ₩34,064 | ₩34,064 | ₩33,823 | ₩33,943 | -0.35% | 1.9천 |
|---|
| 2026.08.11 | ₩34,024 | ₩34,064 | ₩33,715 | ₩33,742 | -0.83% | 2.3천 |
|---|
| 2026.08.10 | ₩34,466 | ₩34,466 | ₩33,769 | ₩33,823 | -1.87% | 4.7천 |
|---|
| 2026.08.07 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,051 | ₩34,332 | ₩33,742 | ₩34,332 | +0.83% | 3.7천 |
|---|
| 2026.08.04 | ₩33,863 | ₩33,997 | ₩33,863 | ₩33,997 | +0.40% | 1.1천 |
|---|
| 2026.08.03 | ₩33,997 | ₩34,024 | ₩33,769 | ₩33,997 | 0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩33,688 | ₩34,091 | ₩33,688 | ₩34,091 | +1.19% | 600 |
|---|
| 2026.07.29 | ₩34,667 | ₩34,667 | ₩33,688 | ₩33,796 | -2.51% | 2.5천 |
|---|
| 2026.07.28 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,930 | ₩34,198 | ₩33,729 | ₩34,064 | +0.40% | 1.7천 |
|---|
| 2026.07.23 | ₩34,185 | ₩34,185 | ₩33,541 | ₩34,091 | -0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩34,319 | ₩34,319 | ₩34,091 | ₩34,091 | -0.66% | 800 |
|---|
| 2026.07.17 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩34,493 | ₩34,493 | ₩34,064 | ₩34,399 | -0.27% | 3.3천 |
|---|
| 2026.07.14 | ₩34,292 | ₩34,507 | ₩34,279 | ₩34,507 | +0.63% | 1.6천 |
|---|
| 2026.07.13 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,238 | ₩34,372 | ₩34,238 | ₩34,279 | +0.12% | 1.3천 |
|---|
| 2026.07.09 | ₩34,413 | ₩34,413 | ₩34,238 | ₩34,238 | -0.51% | 300 |
|---|
| 2026.07.08 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩34,211 | ₩34,372 | ₩34,211 | ₩34,372 | +0.47% | 1.6천 |
|---|
| 2026.07.06 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩34,131 | ₩34,372 | ₩34,104 | ₩34,372 | +0.71% | 800 |
|---|
| 2026.06.29 | ₩34,144 | ₩34,144 | ₩34,091 | ₩34,131 | -0.04% | 600 |
|---|
| 2026.06.26 | ₩34,064 | ₩34,198 | ₩34,064 | ₩34,158 | +0.28% | 800 |
|---|
| 2026.06.25 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩34,158 | ₩34,734 | ₩34,118 | ₩34,734 | +1.69% | 800 |
|---|
| 2026.06.18 | ₩34,131 | ₩34,426 | ₩34,064 | ₩34,413 | +0.83% | 1.4천 |
|---|
| 2026.06.17 | ₩34,815 | ₩35,003 | ₩34,815 | ₩35,003 | +0.54% | 700 |
|---|
| 2026.06.16 | ₩34,734 | ₩34,828 | ₩34,600 | ₩34,828 | +0.27% | 900 |
|---|
| 2026.06.15 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩34,279 | ₩34,869 | ₩34,279 | ₩34,869 | +1.72% | 3.7천 |
|---|
| 2026.06.04 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,882 | ₩34,882 | ₩34,641 | ₩34,641 | -0.69% | 800 |
|---|
| 2026.05.28 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 1천 |
|---|
| 2026.05.27 | ₩34,413 | ₩34,641 | ₩34,359 | ₩34,641 | +0.66% | 1.4천 |
|---|
| 2026.05.26 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,413 | ₩34,560 | ₩34,413 | ₩34,560 | +0.43% | 900 |
|---|
| 2026.05.21 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩34,869 | ₩35,056 | ₩34,332 | ₩34,480 | -1.12% | 4.3천 |
|---|
| 2026.05.13 | ₩34,600 | ₩35,070 | ₩34,466 | ₩34,842 | +0.70% | 3.8천 |
|---|
| 2026.05.12 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 700 |
|---|
| 2026.05.11 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,869 | ₩34,869 | ₩34,815 | ₩34,815 | -0.15% | 1천 |
|---|
| 2026.05.07 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩35,070 | ₩35,070 | ₩35,030 | ₩35,056 | -0.04% | 900 |
|---|
| 2026.05.05 | ₩34,627 | ₩34,734 | ₩34,627 | ₩34,734 | +0.31% | 3천 |
|---|
| 2026.05.04 | ₩34,600 | ₩34,869 | ₩34,372 | ₩34,869 | +0.78% | 600 |
|---|
| 2026.05.01 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,064 | ₩34,279 | ₩34,064 | ₩34,279 | +0.63% | 600 |
|---|
| 2026.04.27 | ₩34,574 | ₩35,070 | ₩34,077 | ₩34,238 | -0.97% | 2.8천 |
|---|
| 2026.04.24 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 1.5천 |
|---|
| 2026.04.22 | ₩35,392 | ₩35,392 | ₩34,775 | ₩34,775 | -1.74% | 400 |
|---|
| 2026.04.21 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩34,118 | ₩34,788 | ₩34,118 | ₩34,788 | +1.97% | 1.4천 |
|---|
| 2026.04.13 | ₩33,916 | ₩34,426 | ₩33,916 | ₩34,426 | +1.50% | 1.1천 |
|---|
| 2026.04.10 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩34,426 | ₩34,480 | ₩34,426 | ₩34,426 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩34,507 | ₩34,507 | ₩34,466 | ₩34,507 | 0.00% | 1.1천 |
|---|
| 2026.04.07 | ₩34,869 | ₩34,869 | ₩34,734 | ₩34,734 | -0.38% | 500 |
|---|
| 2026.04.06 | ₩33,903 | ₩34,399 | ₩33,903 | ₩34,399 | +1.46% | 1.7천 |
|---|
| 2026.04.02 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,171 | ₩34,708 | ₩34,171 | ₩34,708 | +1.57% | 4.1천 |
|---|
| 2026.03.31 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 1천 |
|---|
| 2026.03.30 | ₩34,319 | ₩34,346 | ₩34,238 | ₩34,346 | +0.08% | 3.8천 |
|---|
| 2026.03.27 | ₩34,399 | ₩34,466 | ₩34,332 | ₩34,332 | -0.19% | 1천 |
|---|
| 2026.03.26 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩34,346 | ₩34,855 | ₩34,332 | ₩34,332 | -0.04% | 3.6천 |
|---|
| 2026.03.24 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 900 |
|---|
| 2026.03.18 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩34,600 | ₩34,734 | ₩34,600 | ₩34,734 | +0.39% | 600 |
|---|
| 2026.03.12 | ₩34,802 | ₩34,802 | ₩34,453 | ₩34,802 | 0.00% | 7.5천 |
|---|
| 2026.03.11 | ₩34,869 | ₩34,869 | ₩34,667 | ₩34,869 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩34,761 | ₩35,378 | ₩34,761 | ₩35,378 | +1.77% | 1.7천 |
|---|
| 2026.03.05 | ₩34,507 | ₩34,869 | ₩34,480 | ₩34,869 | +1.05% | 1.4천 |
|---|
| 2026.03.04 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 500 |
|---|
| 2026.02.27 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩35,003 | ₩35,271 | ₩34,815 | ₩35,271 | +0.77% | 1.2천 |
|---|
| 2026.02.25 | ₩34,493 | ₩34,855 | ₩34,493 | ₩34,855 | +1.05% | 300 |
|---|
| 2026.02.24 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩34,855 | ₩34,936 | ₩34,855 | ₩34,869 | +0.04% | 1.6천 |
|---|
| 2026.02.20 | ₩34,748 | ₩35,016 | ₩34,547 | ₩35,016 | +0.77% | 2천 |
|---|
| 2026.02.19 | ₩34,667 | ₩34,895 | ₩34,667 | ₩34,895 | +0.66% | 400 |
|---|
| 2026.02.18 | ₩34,869 | ₩35,003 | ₩34,869 | ₩35,003 | +0.38% | 4.5천 |
|---|
| 2026.02.17 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩34,869 | ₩35,713 | ₩34,828 | ₩34,828 | -0.12% | 2.7천 |
|---|
| 2026.02.12 | ₩34,681 | ₩34,869 | ₩34,332 | ₩34,869 | +0.54% | 1.5천 |
|---|
| 2026.02.11 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,346 | ₩34,641 | ₩34,346 | ₩34,641 | +0.86% | 800 |
|---|
| 2026.02.09 | ₩34,989 | ₩35,338 | ₩34,587 | ₩35,003 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩34,439 | ₩34,869 | ₩34,399 | ₩34,869 | +1.25% | 1천 |
|---|
| 2026.02.04 | ₩34,641 | ₩34,936 | ₩34,346 | ₩34,346 | -0.85% | 700 |
|---|
| 2026.02.03 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 600 |
|---|
| 2026.01.30 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩34,869 | ₩34,869 | ₩34,667 | ₩34,869 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩34,802 | ₩34,895 | ₩34,802 | ₩34,869 | +0.19% | 4천 |
|---|
| 2026.01.26 | ₩34,882 | ₩34,882 | ₩34,399 | ₩34,882 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩34,869 | ₩35,553 | ₩34,869 | ₩35,539 | +1.92% | 2.1천 |
|---|
| 2026.01.20 | ₩34,386 | ₩34,761 | ₩34,386 | ₩34,761 | +1.09% | 3.1천 |
|---|
| 2026.01.16 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,413 | ₩34,667 | ₩34,413 | ₩34,667 | +0.74% | 800 |
|---|
| 2026.01.12 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩34,802 | ₩34,802 | ₩34,641 | ₩34,641 | -0.46% | 700 |
|---|
| 2026.01.06 | ₩34,869 | ₩34,869 | ₩34,574 | ₩34,574 | -0.85% | 600 |
|---|
| 2026.01.05 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩34,346 | ₩34,533 | ₩34,346 | ₩34,533 | +0.55% | 2.3천 |
|---|
| 2025.12.26 | ₩34,734 | ₩34,734 | ₩34,359 | ₩34,359 | -1.08% | 400 |
|---|
| 2025.12.24 | ₩34,359 | ₩34,399 | ₩34,359 | ₩34,399 | +0.12% | 200 |
|---|
| 2025.12.23 | ₩34,533 | ₩34,748 | ₩34,225 | ₩34,225 | -0.89% | 5천 |
|---|
| 2025.12.22 | ₩34,815 | ₩34,815 | ₩34,533 | ₩34,533 | -0.81% | 700 |
|---|
| 2025.12.19 | ₩34,802 | ₩34,842 | ₩34,533 | ₩34,842 | +0.12% | 9.1천 |
|---|
| 2025.12.18 | ₩35,365 | ₩35,646 | ₩35,043 | ₩35,646 | +0.80% | 1.2천 |
|---|
| 2025.12.17 | ₩34,989 | ₩35,392 | ₩34,962 | ₩35,244 | +0.73% | 1.5천 |
|---|
| 2025.12.16 | ₩35,445 | ₩35,445 | ₩35,445 | ₩35,445 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,673 | ₩35,673 | ₩34,936 | ₩35,097 | -1.62% | 3.2천 |
|---|
| 2025.12.12 | ₩34,962 | ₩35,620 | ₩34,962 | ₩35,486 | +1.50% | 2.8천 |
|---|
| 2025.12.11 | ₩34,962 | ₩35,258 | ₩34,869 | ₩35,150 | +0.54% | 5.3천 |
|---|
| 2025.12.10 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,949 | ₩34,949 | ₩34,949 | ₩34,949 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,962 | ₩35,432 | ₩34,962 | ₩35,432 | +1.34% | 600 |
|---|
| 2025.12.03 | ₩34,882 | ₩34,962 | ₩34,882 | ₩34,962 | +0.23% | 800 |
|---|
| 2025.12.02 | ₩35,740 | ₩35,740 | ₩35,405 | ₩35,539 | -0.56% | 700 |
|---|
| 2025.12.01 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,164 | ₩35,204 | ₩35,164 | ₩35,204 | +0.11% | 500 |
|---|
| 2025.11.25 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩34,667 | ₩34,936 | ₩34,667 | ₩34,936 | +0.77% | 900 |
|---|
| 2025.11.21 | ₩34,936 | ₩34,949 | ₩34,936 | ₩34,936 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩34,667 | ₩34,882 | ₩34,667 | ₩34,882 | +0.62% | 1.3천 |
|---|
| 2025.11.19 | ₩34,869 | ₩35,003 | ₩34,869 | ₩35,003 | +0.38% | 300 |
|---|
| 2025.11.18 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,748 | ₩35,137 | ₩34,748 | ₩35,137 | +1.12% | 300 |
|---|
| 2025.11.14 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩35,338 | ₩35,338 | ₩35,338 | ₩35,338 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,654 | ₩35,338 | ₩34,600 | ₩35,338 | +1.97% | 2.6천 |
|---|
| 2025.11.11 | ₩35,660 | ₩35,660 | ₩35,660 | ₩35,660 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,700 | ₩35,821 | ₩34,600 | ₩35,660 | -0.11% | 4.6천 |
|---|
| 2025.11.07 | ₩35,459 | ₩35,472 | ₩34,600 | ₩35,472 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,451 | ₩36,572 | ₩34,895 | ₩35,003 | -3.97% | 1만 |
|---|
| 2025.11.05 | ₩35,123 | ₩35,713 | ₩35,123 | ₩35,660 | +1.53% | 1천 |
|---|
| 2025.11.04 | ₩34,775 | ₩34,775 | ₩34,775 | ₩34,775 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩34,882 | ₩34,895 | ₩34,882 | ₩34,882 | 0.00% | 1.4천 |
|---|
| 2025.10.31 | ₩35,861 | ₩35,861 | ₩34,869 | ₩34,869 | -2.77% | 2.2천 |
|---|
| 2025.10.30 | ₩34,802 | ₩35,445 | ₩34,734 | ₩35,445 | +1.85% | 700 |
|---|
| 2025.10.29 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,325 | ₩35,325 | ₩34,734 | ₩34,734 | -1.67% | 800 |
|---|
| 2025.10.27 | ₩36,009 | ₩36,009 | ₩34,681 | ₩34,761 | -3.46% | 4.8천 |
|---|
| 2025.10.24 | ₩36,210 | ₩36,210 | ₩35,807 | ₩35,874 | -0.93% | 5.3천 |
|---|
| 2025.10.23 | ₩34,332 | ₩35,740 | ₩34,332 | ₩35,633 | +3.79% | 4.1천 |
|---|
| 2025.10.22 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,258 | ₩35,258 | ₩35,097 | ₩35,097 | -0.46% | 300 |
|---|
| 2025.10.17 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩34,815 | ₩34,855 | ₩34,815 | ₩34,855 | +0.12% | 500 |
|---|
| 2025.10.14 | ₩35,405 | ₩35,405 | ₩35,405 | ₩35,405 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,405 | ₩35,405 | ₩35,405 | ₩35,405 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩35,405 | ₩35,405 | ₩35,405 | ₩35,405 | 0.00% | 100 |
|---|