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 | ₩33,525 | ₩33,525 | ₩33,055 | ₩33,525 | 0.00% | 7.4천 |
| 2026.10.08 | ₩33,042 | ₩33,136 | ₩33,042 | ₩33,122 | +0.24% | 1.2천 |
| 2026.10.07 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 0 |
| 2026.10.06 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 1.2천 |
| 2026.10.05 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 0 |
| 2026.10.02 | ₩33,605 | ₩33,605 | ₩33,431 | ₩33,431 | -0.52% | 1.9천 |
| 2026.10.01 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 0 |
| 2026.09.30 | ₩34,047 | ₩34,047 | ₩34,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩33,605 | ₩34,047 | ₩33,605 | ₩34,047 | +1.32% | 1.2천 |
|---|
| 2026.09.25 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩33,618 | ₩33,618 | ₩33,551 | ₩33,551 | -0.20% | 700 |
|---|
| 2026.09.23 | ₩34,128 | ₩34,155 | ₩34,088 | ₩34,088 | -0.12% | 1.7천 |
|---|
| 2026.09.22 | ₩33,551 | ₩34,088 | ₩33,551 | ₩34,088 | +1.60% | 1.9천 |
|---|
| 2026.09.21 | ₩33,994 | ₩34,047 | ₩33,806 | ₩33,806 | -0.55% | 600 |
|---|
| 2026.09.18 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 1.7천 |
|---|
| 2026.09.16 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩33,444 | ₩33,551 | ₩33,283 | ₩33,551 | +0.32% | 4.2천 |
|---|
| 2026.09.14 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,551 | ₩33,672 | ₩33,444 | ₩33,444 | -0.32% | 1.1천 |
|---|
| 2026.09.10 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩33,525 | ₩33,793 | ₩33,525 | ₩33,779 | +0.76% | 800 |
|---|
| 2026.09.02 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩33,565 | ₩34,034 | ₩33,431 | ₩33,457 | -0.32% | 1.9천 |
|---|
| 2026.08.28 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,605 | ₩33,618 | ₩33,578 | ₩33,618 | +0.04% | 800 |
|---|
| 2026.08.26 | ₩33,592 | ₩33,820 | ₩33,592 | ₩33,779 | +0.56% | 900 |
|---|
| 2026.08.25 | ₩33,726 | ₩33,793 | ₩33,726 | ₩33,793 | +0.20% | 800 |
|---|
| 2026.08.24 | ₩33,900 | ₩33,900 | ₩33,592 | ₩33,592 | -0.91% | 300 |
|---|
| 2026.08.21 | ₩34,182 | ₩34,182 | ₩34,182 | ₩34,182 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,726 | ₩33,860 | ₩33,726 | ₩33,820 | +0.28% | 3.7천 |
|---|
| 2026.08.18 | ₩33,739 | ₩33,860 | ₩33,659 | ₩33,726 | -0.04% | 3.2천 |
|---|
| 2026.08.17 | ₩34,007 | ₩34,021 | ₩33,659 | ₩33,752 | -0.75% | 800 |
|---|
| 2026.08.14 | ₩33,685 | ₩33,913 | ₩33,457 | ₩33,860 | +0.52% | 4.6천 |
|---|
| 2026.08.13 | ₩33,980 | ₩34,061 | ₩33,860 | ₩33,967 | -0.04% | 1.6천 |
|---|
| 2026.08.12 | ₩34,061 | ₩34,061 | ₩33,820 | ₩33,940 | -0.35% | 1.9천 |
|---|
| 2026.08.11 | ₩34,021 | ₩34,061 | ₩33,712 | ₩33,739 | -0.83% | 2.3천 |
|---|
| 2026.08.10 | ₩34,463 | ₩34,463 | ₩33,766 | ₩33,820 | -1.87% | 4.7천 |
|---|
| 2026.08.07 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,047 | ₩34,329 | ₩33,739 | ₩34,329 | +0.83% | 3.7천 |
|---|
| 2026.08.04 | ₩33,860 | ₩33,994 | ₩33,860 | ₩33,994 | +0.40% | 1.1천 |
|---|
| 2026.08.03 | ₩33,994 | ₩34,021 | ₩33,766 | ₩33,994 | 0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩33,685 | ₩34,088 | ₩33,685 | ₩34,088 | +1.19% | 600 |
|---|
| 2026.07.29 | ₩34,664 | ₩34,664 | ₩33,685 | ₩33,793 | -2.51% | 2.5천 |
|---|
| 2026.07.28 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,927 | ₩34,195 | ₩33,726 | ₩34,061 | +0.40% | 1.7천 |
|---|
| 2026.07.23 | ₩34,182 | ₩34,182 | ₩33,538 | ₩34,088 | -0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩34,316 | ₩34,316 | ₩34,088 | ₩34,088 | -0.66% | 800 |
|---|
| 2026.07.17 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩34,490 | ₩34,490 | ₩34,061 | ₩34,396 | -0.27% | 3.3천 |
|---|
| 2026.07.14 | ₩34,289 | ₩34,503 | ₩34,275 | ₩34,503 | +0.63% | 1.6천 |
|---|
| 2026.07.13 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,235 | ₩34,369 | ₩34,235 | ₩34,275 | +0.12% | 1.3천 |
|---|
| 2026.07.09 | ₩34,410 | ₩34,410 | ₩34,235 | ₩34,235 | -0.51% | 300 |
|---|
| 2026.07.08 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩34,208 | ₩34,369 | ₩34,208 | ₩34,369 | +0.47% | 1.6천 |
|---|
| 2026.07.06 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩34,128 | ₩34,369 | ₩34,101 | ₩34,369 | +0.71% | 800 |
|---|
| 2026.06.29 | ₩34,141 | ₩34,141 | ₩34,088 | ₩34,128 | -0.04% | 600 |
|---|
| 2026.06.26 | ₩34,061 | ₩34,195 | ₩34,061 | ₩34,155 | +0.28% | 800 |
|---|
| 2026.06.25 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,664 | ₩34,664 | ₩34,664 | ₩34,664 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩34,155 | ₩34,731 | ₩34,115 | ₩34,731 | +1.69% | 800 |
|---|
| 2026.06.18 | ₩34,128 | ₩34,423 | ₩34,061 | ₩34,410 | +0.83% | 1.4천 |
|---|
| 2026.06.17 | ₩34,812 | ₩35,000 | ₩34,812 | ₩35,000 | +0.54% | 700 |
|---|
| 2026.06.16 | ₩34,731 | ₩34,825 | ₩34,597 | ₩34,825 | +0.27% | 900 |
|---|
| 2026.06.15 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩34,275 | ₩34,865 | ₩34,275 | ₩34,865 | +1.72% | 3.7천 |
|---|
| 2026.06.04 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,879 | ₩34,879 | ₩34,638 | ₩34,638 | -0.69% | 800 |
|---|
| 2026.05.28 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 1천 |
|---|
| 2026.05.27 | ₩34,410 | ₩34,638 | ₩34,356 | ₩34,638 | +0.66% | 1.4천 |
|---|
| 2026.05.26 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,410 | ₩34,557 | ₩34,410 | ₩34,557 | +0.43% | 900 |
|---|
| 2026.05.21 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩34,865 | ₩35,053 | ₩34,329 | ₩34,477 | -1.12% | 4.3천 |
|---|
| 2026.05.13 | ₩34,597 | ₩35,067 | ₩34,463 | ₩34,839 | +0.70% | 3.8천 |
|---|
| 2026.05.12 | ₩34,678 | ₩34,678 | ₩34,678 | ₩34,678 | 0.00% | 700 |
|---|
| 2026.05.11 | ₩34,812 | ₩34,812 | ₩34,812 | ₩34,812 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,865 | ₩34,865 | ₩34,812 | ₩34,812 | -0.15% | 1천 |
|---|
| 2026.05.07 | ₩35,053 | ₩35,053 | ₩35,053 | ₩35,053 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩35,067 | ₩35,067 | ₩35,026 | ₩35,053 | -0.04% | 900 |
|---|
| 2026.05.05 | ₩34,624 | ₩34,731 | ₩34,624 | ₩34,731 | +0.31% | 3천 |
|---|
| 2026.05.04 | ₩34,597 | ₩34,865 | ₩34,369 | ₩34,865 | +0.78% | 600 |
|---|
| 2026.05.01 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,061 | ₩34,275 | ₩34,061 | ₩34,275 | +0.63% | 600 |
|---|
| 2026.04.27 | ₩34,570 | ₩35,067 | ₩34,074 | ₩34,235 | -0.97% | 2.8천 |
|---|
| 2026.04.24 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 1.5천 |
|---|
| 2026.04.22 | ₩35,388 | ₩35,388 | ₩34,772 | ₩34,772 | -1.74% | 400 |
|---|
| 2026.04.21 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩34,115 | ₩34,785 | ₩34,115 | ₩34,785 | +1.97% | 1.4천 |
|---|
| 2026.04.13 | ₩33,913 | ₩34,423 | ₩33,913 | ₩34,423 | +1.50% | 1.1천 |
|---|
| 2026.04.10 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩34,423 | ₩34,477 | ₩34,423 | ₩34,423 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩34,503 | ₩34,503 | ₩34,463 | ₩34,503 | 0.00% | 1.1천 |
|---|
| 2026.04.07 | ₩34,865 | ₩34,865 | ₩34,731 | ₩34,731 | -0.38% | 500 |
|---|
| 2026.04.06 | ₩33,900 | ₩34,396 | ₩33,900 | ₩34,396 | +1.46% | 1.7천 |
|---|
| 2026.04.02 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,168 | ₩34,705 | ₩34,168 | ₩34,705 | +1.57% | 4.1천 |
|---|
| 2026.03.31 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 1천 |
|---|
| 2026.03.30 | ₩34,316 | ₩34,342 | ₩34,235 | ₩34,342 | +0.08% | 3.8천 |
|---|
| 2026.03.27 | ₩34,396 | ₩34,463 | ₩34,329 | ₩34,329 | -0.19% | 1천 |
|---|
| 2026.03.26 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩34,342 | ₩34,852 | ₩34,329 | ₩34,329 | -0.04% | 3.6천 |
|---|
| 2026.03.24 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 900 |
|---|
| 2026.03.18 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩34,597 | ₩34,731 | ₩34,597 | ₩34,731 | +0.39% | 600 |
|---|
| 2026.03.12 | ₩34,798 | ₩34,798 | ₩34,450 | ₩34,798 | 0.00% | 7.5천 |
|---|
| 2026.03.11 | ₩34,865 | ₩34,865 | ₩34,664 | ₩34,865 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩34,758 | ₩35,375 | ₩34,758 | ₩35,375 | +1.77% | 1.7천 |
|---|
| 2026.03.05 | ₩34,503 | ₩34,865 | ₩34,477 | ₩34,865 | +1.05% | 1.4천 |
|---|
| 2026.03.04 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 500 |
|---|
| 2026.02.27 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩35,000 | ₩35,268 | ₩34,812 | ₩35,268 | +0.77% | 1.2천 |
|---|
| 2026.02.25 | ₩34,490 | ₩34,852 | ₩34,490 | ₩34,852 | +1.05% | 300 |
|---|
| 2026.02.24 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩34,852 | ₩34,933 | ₩34,852 | ₩34,865 | +0.04% | 1.6천 |
|---|
| 2026.02.20 | ₩34,745 | ₩35,013 | ₩34,544 | ₩35,013 | +0.77% | 2천 |
|---|
| 2026.02.19 | ₩34,664 | ₩34,892 | ₩34,664 | ₩34,892 | +0.66% | 400 |
|---|
| 2026.02.18 | ₩34,865 | ₩35,000 | ₩34,865 | ₩35,000 | +0.38% | 4.5천 |
|---|
| 2026.02.17 | ₩34,678 | ₩34,678 | ₩34,678 | ₩34,678 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩34,865 | ₩35,710 | ₩34,825 | ₩34,825 | -0.12% | 2.7천 |
|---|
| 2026.02.12 | ₩34,678 | ₩34,865 | ₩34,329 | ₩34,865 | +0.54% | 1.5천 |
|---|
| 2026.02.11 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,342 | ₩34,638 | ₩34,342 | ₩34,638 | +0.86% | 800 |
|---|
| 2026.02.09 | ₩34,986 | ₩35,335 | ₩34,584 | ₩35,000 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩34,436 | ₩34,865 | ₩34,396 | ₩34,865 | +1.25% | 1천 |
|---|
| 2026.02.04 | ₩34,638 | ₩34,933 | ₩34,342 | ₩34,342 | -0.85% | 700 |
|---|
| 2026.02.03 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 600 |
|---|
| 2026.01.30 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩34,865 | ₩34,865 | ₩34,664 | ₩34,865 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩34,798 | ₩34,892 | ₩34,798 | ₩34,865 | +0.19% | 4천 |
|---|
| 2026.01.26 | ₩34,879 | ₩34,879 | ₩34,396 | ₩34,879 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩34,865 | ₩35,549 | ₩34,865 | ₩35,536 | +1.92% | 2.1천 |
|---|
| 2026.01.20 | ₩34,383 | ₩34,758 | ₩34,383 | ₩34,758 | +1.09% | 3.1천 |
|---|
| 2026.01.16 | ₩34,624 | ₩34,624 | ₩34,624 | ₩34,624 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩34,664 | ₩34,664 | ₩34,664 | ₩34,664 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,410 | ₩34,664 | ₩34,410 | ₩34,664 | +0.74% | 800 |
|---|
| 2026.01.12 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩34,798 | ₩34,798 | ₩34,638 | ₩34,638 | -0.46% | 700 |
|---|
| 2026.01.06 | ₩34,865 | ₩34,865 | ₩34,570 | ₩34,570 | -0.85% | 600 |
|---|
| 2026.01.05 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩34,342 | ₩34,530 | ₩34,342 | ₩34,530 | +0.55% | 2.3천 |
|---|
| 2025.12.26 | ₩34,731 | ₩34,731 | ₩34,356 | ₩34,356 | -1.08% | 400 |
|---|
| 2025.12.24 | ₩34,356 | ₩34,396 | ₩34,356 | ₩34,396 | +0.12% | 200 |
|---|
| 2025.12.23 | ₩34,530 | ₩34,745 | ₩34,222 | ₩34,222 | -0.89% | 5천 |
|---|
| 2025.12.22 | ₩34,812 | ₩34,812 | ₩34,530 | ₩34,530 | -0.81% | 700 |
|---|
| 2025.12.19 | ₩34,798 | ₩34,839 | ₩34,530 | ₩34,839 | +0.12% | 9.1천 |
|---|
| 2025.12.18 | ₩35,362 | ₩35,643 | ₩35,040 | ₩35,643 | +0.80% | 1.2천 |
|---|
| 2025.12.17 | ₩34,986 | ₩35,388 | ₩34,959 | ₩35,241 | +0.73% | 1.5천 |
|---|
| 2025.12.16 | ₩35,442 | ₩35,442 | ₩35,442 | ₩35,442 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,670 | ₩35,670 | ₩34,933 | ₩35,093 | -1.62% | 3.2천 |
|---|
| 2025.12.12 | ₩34,959 | ₩35,616 | ₩34,959 | ₩35,482 | +1.50% | 2.8천 |
|---|
| 2025.12.11 | ₩34,959 | ₩35,254 | ₩34,865 | ₩35,147 | +0.54% | 5.3천 |
|---|
| 2025.12.10 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,946 | ₩34,946 | ₩34,946 | ₩34,946 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,959 | ₩35,429 | ₩34,959 | ₩35,429 | +1.34% | 600 |
|---|
| 2025.12.03 | ₩34,879 | ₩34,959 | ₩34,879 | ₩34,959 | +0.23% | 800 |
|---|
| 2025.12.02 | ₩35,737 | ₩35,737 | ₩35,402 | ₩35,536 | -0.56% | 700 |
|---|
| 2025.12.01 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,160 | ₩35,201 | ₩35,160 | ₩35,201 | +0.11% | 500 |
|---|
| 2025.11.25 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩34,664 | ₩34,933 | ₩34,664 | ₩34,933 | +0.77% | 900 |
|---|
| 2025.11.21 | ₩34,933 | ₩34,946 | ₩34,933 | ₩34,933 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩34,664 | ₩34,879 | ₩34,664 | ₩34,879 | +0.62% | 1.3천 |
|---|
| 2025.11.19 | ₩34,865 | ₩35,000 | ₩34,865 | ₩35,000 | +0.38% | 300 |
|---|
| 2025.11.18 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,745 | ₩35,134 | ₩34,745 | ₩35,134 | +1.12% | 300 |
|---|
| 2025.11.14 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩35,335 | ₩35,335 | ₩35,335 | ₩35,335 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,651 | ₩35,335 | ₩34,597 | ₩35,335 | +1.97% | 2.6천 |
|---|
| 2025.11.11 | ₩35,657 | ₩35,657 | ₩35,657 | ₩35,657 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,697 | ₩35,818 | ₩34,597 | ₩35,657 | -0.11% | 4.6천 |
|---|
| 2025.11.07 | ₩35,456 | ₩35,469 | ₩34,597 | ₩35,469 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,448 | ₩36,569 | ₩34,892 | ₩35,000 | -3.97% | 1만 |
|---|
| 2025.11.05 | ₩35,120 | ₩35,710 | ₩35,120 | ₩35,657 | +1.53% | 1천 |
|---|
| 2025.11.04 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩34,879 | ₩34,892 | ₩34,879 | ₩34,879 | 0.00% | 1.4천 |
|---|
| 2025.10.31 | ₩35,858 | ₩35,858 | ₩34,865 | ₩34,865 | -2.77% | 2.2천 |
|---|
| 2025.10.30 | ₩34,798 | ₩35,442 | ₩34,731 | ₩35,442 | +1.85% | 700 |
|---|
| 2025.10.29 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,321 | ₩35,321 | ₩34,731 | ₩34,731 | -1.67% | 800 |
|---|
| 2025.10.27 | ₩36,005 | ₩36,005 | ₩34,678 | ₩34,758 | -3.46% | 4.8천 |
|---|
| 2025.10.24 | ₩36,206 | ₩36,206 | ₩35,804 | ₩35,871 | -0.93% | 5.3천 |
|---|
| 2025.10.23 | ₩34,329 | ₩35,737 | ₩34,329 | ₩35,630 | +3.79% | 4.1천 |
|---|
| 2025.10.22 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,254 | ₩35,254 | ₩35,093 | ₩35,093 | -0.46% | 300 |
|---|
| 2025.10.17 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩34,812 | ₩34,852 | ₩34,812 | ₩34,852 | +0.12% | 500 |
|---|
| 2025.10.14 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 100 |
|---|