시장 데이터를 불러오는 중
전체 종목
iShares Managed Futures Active ETF 과거 주가
iShares Managed Futures Active ETF · ISMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Managed Futures Active ETF · ISMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,953 | ₩38,953 | ₩38,913 | ₩38,926 | -0.07% | 1.8천 |
| 2026.10.08 | ₩38,993 | ₩38,993 | ₩38,899 | ₩38,899 | -0.24% | 4.7천 |
| 2026.10.07 | ₩39,113 | ₩39,113 | ₩38,840 | ₩38,919 | -0.50% | 3.7천 |
| 2026.10.06 | ₩38,953 | ₩39,033 | ₩38,846 | ₩39,020 | +0.17% | 1.5만 |
| 2026.10.05 | ₩38,712 | ₩38,993 | ₩38,672 | ₩38,866 | +0.40% | 1.9만 |
| 2026.10.02 | ₩38,712 | ₩38,812 | ₩38,591 | ₩38,698 | -0.03% | 1.5만 |
| 2026.10.01 | ₩38,896 | ₩38,913 | ₩38,645 | ₩38,913 | +0.04% | 80.7만 |
| 2026.09.30 | ₩38,747 | ₩38,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,812 |
| +0.17% |
| 8.7천 |
| 2026.09.29 | ₩38,698 | ₩38,779 | ₩38,650 | ₩38,651 | -0.12% | 2.9만 |
|---|
| 2026.09.28 | ₩38,819 | ₩38,859 | ₩38,732 | ₩38,859 | +0.10% | 7.6천 |
|---|
| 2026.09.25 | ₩38,752 | ₩38,846 | ₩38,631 | ₩38,638 | -0.29% | 6.6천 |
|---|
| 2026.09.24 | ₩38,631 | ₩38,859 | ₩38,631 | ₩38,787 | +0.40% | 6.5천 |
|---|
| 2026.09.23 | ₩38,772 | ₩38,953 | ₩38,591 | ₩38,846 | +0.19% | 2.8만 |
|---|
| 2026.09.22 | ₩38,645 | ₩38,886 | ₩38,645 | ₩38,698 | +0.14% | 35.9만 |
|---|
| 2026.09.21 | ₩38,658 | ₩38,765 | ₩38,578 | ₩38,765 | +0.28% | 7.4천 |
|---|
| 2026.09.18 | ₩38,846 | ₩38,846 | ₩38,578 | ₩38,698 | -0.38% | 5.2만 |
|---|
| 2026.09.17 | ₩38,484 | ₩38,752 | ₩38,484 | ₩38,658 | +0.45% | 1.8만 |
|---|
| 2026.09.16 | ₩38,496 | ₩38,698 | ₩38,459 | ₩38,698 | +0.53% | 7.1천 |
|---|
| 2026.09.15 | ₩38,524 | ₩39,622 | ₩38,511 | ₩38,618 | +0.24% | 6.7만 |
|---|
| 2026.09.14 | ₩38,619 | ₩38,619 | ₩38,377 | ₩38,511 | -0.28% | 6천 |
|---|
| 2026.09.11 | ₩38,390 | ₩38,444 | ₩38,357 | ₩38,357 | -0.09% | 5.3천 |
|---|
| 2026.09.10 | ₩38,377 | ₩38,431 | ₩38,230 | ₩38,325 | -0.14% | 5.3천 |
|---|
| 2026.09.09 | ₩38,257 | ₩38,257 | ₩37,949 | ₩38,206 | -0.13% | 3.5만 |
|---|
| 2026.09.08 | ₩38,257 | ₩38,283 | ₩38,223 | ₩38,255 | -0.00% | 6.1천 |
|---|
| 2026.09.04 | ₩38,089 | ₩38,243 | ₩38,056 | ₩38,206 | +0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩37,962 | ₩38,096 | ₩37,828 | ₩38,009 | +0.12% | 2만 |
|---|
| 2026.09.02 | ₩38,083 | ₩38,109 | ₩38,056 | ₩38,071 | -0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩38,123 | ₩38,150 | ₩38,069 | ₩38,097 | -0.07% | 9.7천 |
|---|
| 2026.08.31 | ₩38,337 | ₩38,337 | ₩38,029 | ₩38,123 | -0.56% | 5천 |
|---|
| 2026.08.28 | ₩38,000 | ₩38,109 | ₩37,895 | ₩37,963 | -0.10% | 8.2천 |
|---|
| 2026.08.27 | ₩37,959 | ₩38,016 | ₩37,909 | ₩38,016 | +0.15% | 7.6천 |
|---|
| 2026.08.26 | ₩37,949 | ₩37,962 | ₩37,895 | ₩37,922 | -0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩37,801 | ₩37,922 | ₩37,668 | ₩37,848 | +0.12% | 7.7천 |
|---|
| 2026.08.24 | ₩37,855 | ₩37,855 | ₩37,721 | ₩37,810 | -0.12% | 1.6천 |
|---|
| 2026.08.21 | ₩37,848 | ₩37,989 | ₩37,842 | ₩37,910 | +0.16% | 3.7천 |
|---|
| 2026.08.20 | ₩37,654 | ₩37,867 | ₩37,654 | ₩37,792 | +0.37% | 3.6천 |
|---|
| 2026.08.19 | ₩37,835 | ₩37,895 | ₩37,614 | ₩37,614 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩38,096 | ₩38,096 | ₩37,855 | ₩37,893 | -0.53% | 3만 |
|---|
| 2026.08.17 | ₩38,042 | ₩38,057 | ₩38,022 | ₩38,057 | +0.04% | 1.8천 |
|---|
| 2026.08.14 | ₩37,962 | ₩38,016 | ₩37,882 | ₩37,976 | +0.04% | 8.7천 |
|---|
| 2026.08.13 | ₩37,882 | ₩38,042 | ₩37,882 | ₩37,997 | +0.30% | 1.8만 |
|---|
| 2026.08.12 | ₩37,862 | ₩37,935 | ₩37,775 | ₩37,775 | -0.23% | 4.8천 |
|---|
| 2026.08.11 | ₩37,922 | ₩37,922 | ₩37,801 | ₩37,895 | -0.07% | 2.5만 |
|---|
| 2026.08.10 | ₩37,681 | ₩37,801 | ₩37,614 | ₩37,740 | +0.16% | 7.2천 |
|---|
| 2026.08.07 | ₩37,474 | ₩37,561 | ₩37,474 | ₩37,527 | +0.14% | 3.9천 |
|---|
| 2026.08.06 | ₩37,226 | ₩37,427 | ₩37,226 | ₩37,420 | +0.52% | 4.1천 |
|---|
| 2026.08.05 | ₩37,447 | ₩37,534 | ₩37,387 | ₩37,433 | -0.04% | 1.5만 |
|---|
| 2026.08.04 | ₩37,253 | ₩37,494 | ₩37,226 | ₩37,368 | +0.31% | 1만 |
|---|
| 2026.08.03 | ₩37,273 | ₩37,273 | ₩37,065 | ₩37,171 | -0.27% | 1.6만 |
|---|
| 2026.07.31 | ₩37,547 | ₩37,614 | ₩37,478 | ₩37,598 | +0.14% | 7.4천 |
|---|
| 2026.07.30 | ₩37,387 | ₩37,413 | ₩37,079 | ₩37,246 | -0.38% | 1.7만 |
|---|
| 2026.07.29 | ₩37,366 | ₩37,494 | ₩37,346 | ₩37,413 | +0.13% | 4.9천 |
|---|
| 2026.07.28 | ₩37,413 | ₩37,479 | ₩37,346 | ₩37,411 | -0.01% | 3.8천 |
|---|
| 2026.07.27 | ₩37,694 | ₩37,694 | ₩37,534 | ₩37,534 | -0.43% | 7.6천 |
|---|
| 2026.07.24 | ₩37,781 | ₩37,781 | ₩37,634 | ₩37,634 | -0.39% | 5.8천 |
|---|
| 2026.07.23 | ₩37,842 | ₩37,922 | ₩37,811 | ₩37,843 | +0.00% | 2.3천 |
|---|
| 2026.07.22 | ₩37,654 | ₩37,828 | ₩37,654 | ₩37,781 | +0.34% | 3.2천 |
|---|
| 2026.07.21 | ₩37,654 | ₩37,654 | ₩37,494 | ₩37,532 | -0.32% | 1.2만 |
|---|
| 2026.07.20 | ₩37,413 | ₩37,440 | ₩37,266 | ₩37,373 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩37,320 | ₩37,614 | ₩37,293 | ₩37,520 | +0.54% | 9.8천 |
|---|
| 2026.07.16 | ₩37,561 | ₩37,587 | ₩37,413 | ₩37,480 | -0.21% | 8.8천 |
|---|
| 2026.07.15 | ₩37,587 | ₩37,587 | ₩37,333 | ₩37,561 | -0.07% | 5.1천 |
|---|
| 2026.07.14 | ₩37,601 | ₩37,601 | ₩37,527 | ₩37,585 | -0.04% | 4천 |
|---|
| 2026.07.13 | ₩37,453 | ₩37,547 | ₩37,333 | ₩37,500 | +0.13% | 4.4천 |
|---|
| 2026.07.10 | ₩37,547 | ₩37,681 | ₩37,480 | ₩37,574 | +0.07% | 8.7천 |
|---|
| 2026.07.09 | ₩37,648 | ₩37,748 | ₩37,574 | ₩37,637 | -0.03% | 3.3천 |
|---|
| 2026.07.08 | ₩37,735 | ₩37,827 | ₩37,681 | ₩37,739 | +0.01% | 2천 |
|---|
| 2026.07.07 | ₩37,467 | ₩37,561 | ₩37,440 | ₩37,561 | +0.25% | 3.6천 |
|---|
| 2026.07.06 | ₩37,413 | ₩37,413 | ₩37,293 | ₩37,346 | -0.18% | 3.1천 |
|---|
| 2026.07.02 | ₩37,346 | ₩37,346 | ₩37,132 | ₩37,175 | -0.46% | 1.3만 |
|---|
| 2026.07.01 | ₩37,453 | ₩37,507 | ₩37,306 | ₩37,333 | -0.32% | 8.1천 |
|---|
| 2026.06.30 | ₩37,387 | ₩37,467 | ₩37,314 | ₩37,420 | +0.09% | 1.1만 |
|---|
| 2026.06.29 | ₩37,233 | ₩37,373 | ₩37,226 | ₩37,279 | +0.13% | 3천 |
|---|
| 2026.06.26 | ₩37,213 | ₩37,306 | ₩37,172 | ₩37,213 | 0.00% | 6.1천 |
|---|
| 2026.06.25 | ₩37,333 | ₩37,373 | ₩37,239 | ₩37,373 | +0.11% | 7.1천 |
|---|
| 2026.06.24 | ₩37,266 | ₩37,279 | ₩37,196 | ₩37,253 | -0.04% | 6.3천 |
|---|
| 2026.06.23 | ₩37,494 | ₩37,520 | ₩37,387 | ₩37,432 | -0.16% | 4.9천 |
|---|
| 2026.06.22 | ₩37,614 | ₩37,654 | ₩37,507 | ₩37,554 | -0.16% | 5.7천 |
|---|
| 2026.06.18 | ₩37,507 | ₩37,634 | ₩37,507 | ₩37,607 | +0.27% | 4.1천 |
|---|
| 2026.06.17 | ₩37,614 | ₩37,641 | ₩37,534 | ₩37,534 | -0.21% | 5.5천 |
|---|
| 2026.06.16 | ₩37,614 | ₩37,614 | ₩37,427 | ₩37,587 | -0.07% | 4.5천 |
|---|
| 2026.06.15 | ₩37,634 | ₩37,708 | ₩37,561 | ₩37,657 | +0.06% | 1.5만 |
|---|
| 2026.06.12 | ₩37,575 | ₩37,654 | ₩37,534 | ₩37,614 | +0.10% | 2.2만 |
|---|
| 2026.06.11 | ₩37,440 | ₩37,494 | ₩37,333 | ₩37,427 | -0.04% | 5.6천 |
|---|
| 2026.06.10 | ₩37,253 | ₩37,467 | ₩37,226 | ₩37,279 | +0.07% | 9.9천 |
|---|
| 2026.06.09 | ₩37,480 | ₩37,627 | ₩37,293 | ₩37,467 | -0.04% | 9천 |
|---|
| 2026.06.08 | ₩37,523 | ₩37,627 | ₩37,507 | ₩37,562 | +0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩37,895 | ₩37,895 | ₩37,589 | ₩37,617 | -0.73% | 4.8천 |
|---|
| 2026.06.04 | ₩37,902 | ₩37,996 | ₩37,882 | ₩37,982 | +0.21% | 6천 |
|---|
| 2026.06.03 | ₩38,063 | ₩38,123 | ₩38,016 | ₩38,123 | +0.16% | 6.6천 |
|---|
| 2026.06.02 | ₩37,601 | ₩37,868 | ₩37,601 | ₩37,808 | +0.55% | 9.4천 |
|---|
| 2026.06.01 | ₩37,781 | ₩37,895 | ₩37,694 | ₩37,761 | -0.05% | 1.9만 |
|---|
| 2026.05.29 | ₩37,842 | ₩37,842 | ₩37,669 | ₩37,748 | -0.25% | 8.8천 |
|---|
| 2026.05.28 | ₩37,668 | ₩37,788 | ₩37,614 | ₩37,717 | +0.13% | 9천 |
|---|
| 2026.05.27 | ₩37,962 | ₩37,976 | ₩37,815 | ₩37,949 | -0.04% | 9천 |
|---|
| 2026.05.26 | ₩37,989 | ₩38,029 | ₩37,868 | ₩37,989 | 0.00% | 7.9천 |
|---|
| 2026.05.22 | ₩37,996 | ₩38,002 | ₩37,922 | ₩37,976 | -0.05% | 5.5천 |
|---|
| 2026.05.21 | ₩38,069 | ₩38,069 | ₩37,935 | ₩38,017 | -0.14% | 1.1만 |
|---|
| 2026.05.20 | ₩37,935 | ₩37,935 | ₩37,788 | ₩37,875 | -0.16% | 5.7천 |
|---|
| 2026.05.19 | ₩37,862 | ₩38,042 | ₩37,775 | ₩37,963 | +0.27% | 8.5천 |
|---|
| 2026.05.18 | ₩37,842 | ₩37,882 | ₩37,721 | ₩37,795 | -0.12% | 1.7만 |
|---|
| 2026.05.15 | ₩37,922 | ₩38,150 | ₩37,788 | ₩37,855 | -0.18% | 7.6천 |
|---|
| 2026.05.14 | ₩38,056 | ₩38,083 | ₩37,949 | ₩38,049 | -0.02% | 8.4천 |
|---|
| 2026.05.13 | ₩38,150 | ₩38,150 | ₩38,089 | ₩38,116 | -0.09% | 1.3만 |
|---|
| 2026.05.12 | ₩38,096 | ₩38,136 | ₩37,909 | ₩38,107 | +0.03% | 2.7만 |
|---|
| 2026.05.11 | ₩37,935 | ₩38,029 | ₩37,828 | ₩37,939 | +0.01% | 4.1천 |
|---|
| 2026.05.08 | ₩37,494 | ₩37,561 | ₩37,480 | ₩37,530 | +0.10% | 9.6천 |
|---|
| 2026.05.07 | ₩37,480 | ₩37,614 | ₩37,387 | ₩37,562 | +0.22% | 9.6천 |
|---|
| 2026.05.06 | ₩37,534 | ₩37,587 | ₩37,520 | ₩37,569 | +0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩37,467 | ₩37,480 | ₩37,393 | ₩37,393 | -0.20% | 8.3천 |
|---|
| 2026.05.04 | ₩37,400 | ₩37,561 | ₩37,387 | ₩37,514 | +0.30% | 7.7천 |
|---|
| 2026.05.01 | ₩37,480 | ₩37,520 | ₩37,374 | ₩37,474 | -0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩37,467 | ₩37,494 | ₩37,387 | ₩37,480 | +0.04% | 1.2만 |
|---|
| 2026.04.29 | ₩37,373 | ₩37,440 | ₩37,353 | ₩37,373 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩37,346 | ₩37,346 | ₩37,239 | ₩37,286 | -0.16% | 1.7만 |
|---|
| 2026.04.27 | ₩37,320 | ₩37,467 | ₩37,320 | ₩37,373 | +0.14% | 1.7만 |
|---|
| 2026.04.24 | ₩37,400 | ₩37,453 | ₩37,253 | ₩37,453 | +0.14% | 9천 |
|---|
| 2026.04.23 | ₩37,300 | ₩37,373 | ₩37,239 | ₩37,326 | +0.07% | 1.1만 |
|---|
| 2026.04.22 | ₩37,467 | ₩37,467 | ₩37,213 | ₩37,333 | -0.36% | 2.4만 |
|---|
| 2026.04.21 | ₩37,159 | ₩37,293 | ₩37,159 | ₩37,246 | +0.23% | 1.5만 |
|---|
| 2026.04.20 | ₩37,119 | ₩37,279 | ₩37,119 | ₩37,213 | +0.25% | 1.1만 |
|---|
| 2026.04.17 | ₩37,119 | ₩37,186 | ₩37,065 | ₩37,146 | +0.07% | 1.8만 |
|---|
| 2026.04.16 | ₩37,346 | ₩37,360 | ₩37,226 | ₩37,254 | -0.25% | 5천 |
|---|
| 2026.04.15 | ₩37,320 | ₩37,320 | ₩37,186 | ₩37,226 | -0.25% | 1만 |
|---|
| 2026.04.14 | ₩37,253 | ₩37,440 | ₩37,253 | ₩37,360 | +0.29% | 2만 |
|---|
| 2026.04.13 | ₩37,413 | ₩41,121 | ₩37,259 | ₩37,413 | 0.00% | 28.1만 |
|---|
| 2026.04.10 | ₩37,146 | ₩38,441 | ₩37,039 | ₩37,080 | -0.18% | 2만 |
|---|
| 2026.04.09 | ₩36,952 | ₩37,052 | ₩36,952 | ₩37,021 | +0.19% | 7천 |
|---|
| 2026.04.08 | ₩37,065 | ₩37,065 | ₩36,866 | ₩37,026 | -0.10% | 1만 |
|---|
| 2026.04.07 | ₩36,998 | ₩37,049 | ₩36,871 | ₩36,956 | -0.12% | 8.7천 |
|---|
| 2026.04.06 | ₩37,306 | ₩37,306 | ₩36,851 | ₩36,972 | -0.90% | 6.9천 |
|---|
| 2026.04.02 | ₩36,798 | ₩36,891 | ₩36,760 | ₩36,823 | +0.07% | 1만 |
|---|
| 2026.04.01 | ₩36,717 | ₩36,784 | ₩36,610 | ₩36,690 | -0.07% | 5.5천 |
|---|
| 2026.03.31 | ₩36,516 | ₩36,570 | ₩36,409 | ₩36,527 | +0.03% | 4.1천 |
|---|
| 2026.03.30 | ₩36,503 | ₩36,543 | ₩36,277 | ₩36,450 | -0.15% | 7.1천 |
|---|
| 2026.03.27 | ₩36,195 | ₩36,369 | ₩35,981 | ₩36,369 | +0.48% | 6.4만 |
|---|
| 2026.03.26 | ₩36,276 | ₩36,356 | ₩36,048 | ₩36,195 | -0.22% | 1만 |
|---|
| 2026.03.25 | ₩36,251 | ₩36,261 | ₩36,182 | ₩36,182 | -0.19% | 3.1천 |
|---|
| 2026.03.24 | ₩35,820 | ₩36,048 | ₩35,820 | ₩36,016 | +0.55% | 1.9만 |
|---|
| 2026.03.23 | ₩35,927 | ₩35,968 | ₩35,727 | ₩35,843 | -0.23% | 2.3만 |
|---|
| 2026.03.20 | ₩35,941 | ₩36,035 | ₩35,811 | ₩35,901 | -0.11% | 2.8천 |
|---|
| 2026.03.19 | ₩36,194 | ₩36,931 | ₩36,075 | ₩36,146 | -0.13% | 9.4천 |
|---|
| 2026.03.18 | ₩36,543 | ₩37,052 | ₩36,432 | ₩36,460 | -0.23% | 4.3천 |
|---|
| 2026.03.17 | ₩36,610 | ₩36,717 | ₩36,397 | ₩36,510 | -0.27% | 4.6천 |
|---|
| 2026.03.16 | ₩36,222 | ₩36,396 | ₩36,142 | ₩36,289 | +0.18% | 2.8천 |
|---|
| 2026.03.13 | ₩36,195 | ₩36,195 | ₩36,009 | ₩36,099 | -0.27% | 1.8만 |
|---|
| 2026.03.12 | ₩36,276 | ₩36,503 | ₩36,102 | ₩36,302 | +0.07% | 95.1만 |
|---|
| 2026.03.11 | ₩36,356 | ₩36,409 | ₩36,356 | ₩36,409 | +0.15% | 1천 |
|---|
| 2026.03.10 | ₩36,563 | ₩36,591 | ₩36,396 | ₩36,450 | -0.31% | 3.3천 |
|---|
| 2026.03.09 | ₩35,992 | ₩36,085 | ₩35,740 | ₩36,085 | +0.26% | 1.2만 |
|---|
| 2026.03.06 | ₩36,048 | ₩36,102 | ₩35,807 | ₩35,948 | -0.28% | 1.8만 |
|---|
| 2026.03.05 | ₩36,276 | ₩36,356 | ₩36,276 | ₩36,356 | +0.22% | 800 |
|---|
| 2026.03.04 | ₩36,597 | ₩36,610 | ₩36,503 | ₩36,549 | -0.13% | 1.7천 |
|---|
| 2026.03.03 | ₩36,688 | ₩36,688 | ₩36,642 | ₩36,642 | -0.12% | 600 |
|---|
| 2026.03.02 | ₩37,039 | ₩37,266 | ₩36,931 | ₩37,206 | +0.45% | 3.4천 |
|---|
| 2026.02.27 | ₩37,520 | ₩37,520 | ₩37,226 | ₩37,226 | -0.78% | 6.7천 |
|---|
| 2026.02.26 | ₩37,213 | ₩37,400 | ₩37,213 | ₩37,313 | +0.27% | 5.1천 |
|---|
| 2026.02.25 | ₩37,306 | ₩37,380 | ₩37,160 | ₩37,261 | -0.12% | 7.5천 |
|---|
| 2026.02.24 | ₩36,851 | ₩37,064 | ₩36,771 | ₩37,036 | +0.50% | 4.2천 |
|---|
| 2026.02.23 | ₩37,064 | ₩37,092 | ₩36,878 | ₩37,085 | +0.06% | 6.9천 |
|---|
| 2026.02.20 | ₩36,784 | ₩36,891 | ₩36,744 | ₩36,819 | +0.09% | 3.4천 |
|---|
| 2026.02.19 | ₩36,530 | ₩36,972 | ₩36,530 | ₩36,972 | +1.21% | 6.9천 |
|---|
| 2026.02.18 | ₩36,597 | ₩36,744 | ₩36,276 | ₩36,563 | -0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩36,503 | ₩36,557 | ₩36,342 | ₩36,510 | +0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩36,436 | ₩36,624 | ₩36,383 | ₩36,491 | +0.15% | 1.1만 |
|---|
| 2026.02.12 | ₩36,798 | ₩36,798 | ₩36,463 | ₩36,463 | -0.91% | 1.6천 |
|---|
| 2026.02.11 | ₩36,677 | ₩36,864 | ₩36,677 | ₩36,798 | +0.33% | 2.1천 |
|---|
| 2026.02.10 | ₩36,810 | ₩36,811 | ₩36,737 | ₩36,737 | -0.20% | 6.8천 |
|---|
| 2026.02.09 | ₩36,717 | ₩36,824 | ₩36,717 | ₩36,757 | +0.11% | 1.1천 |
|---|
| 2026.02.06 | ₩36,383 | ₩36,488 | ₩36,383 | ₩36,416 | +0.09% | 800 |
|---|
| 2026.02.05 | ₩36,276 | ₩36,316 | ₩36,151 | ₩36,151 | -0.34% | 1.5천 |
|---|
| 2026.02.04 | ₩36,650 | ₩36,838 | ₩36,451 | ₩36,451 | -0.54% | 1.9천 |
|---|
| 2026.02.03 | ₩36,450 | ₩36,450 | ₩36,435 | ₩36,435 | -0.04% | 800 |
|---|
| 2026.02.02 | ₩35,901 | ₩36,326 | ₩35,452 | ₩36,124 | +0.62% | 1.5만 |
|---|
| 2026.01.30 | ₩36,757 | ₩36,905 | ₩35,969 | ₩36,217 | -1.47% | 1.1만 |
|---|
| 2026.01.29 | ₩37,340 | ₩37,340 | ₩36,918 | ₩37,293 | -0.13% | 7.1천 |
|---|
| 2026.01.28 | ₩37,010 | ₩37,156 | ₩36,993 | ₩37,156 | +0.39% | 1.1천 |
|---|
| 2026.01.27 | ₩36,998 | ₩36,998 | ₩36,945 | ₩36,958 | -0.11% | 8.7천 |
|---|
| 2026.01.26 | ₩37,025 | ₩37,172 | ₩36,905 | ₩36,998 | -0.07% | 1.4만 |
|---|
| 2026.01.23 | ₩36,905 | ₩37,467 | ₩36,905 | ₩37,039 | +0.36% | 10.8만 |
|---|
| 2026.01.22 | ₩36,931 | ₩36,985 | ₩36,891 | ₩36,985 | +0.14% | 4.6천 |
|---|
| 2026.01.21 | ₩36,717 | ₩36,731 | ₩36,581 | ₩36,670 | -0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩36,664 | ₩36,744 | ₩36,543 | ₩36,637 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩36,757 | ₩37,474 | ₩36,637 | ₩36,744 | -0.04% | 10.1만 |
|---|
| 2026.01.15 | ₩36,798 | ₩37,547 | ₩36,757 | ₩36,931 | +0.36% | 6.9만 |
|---|
| 2026.01.14 | ₩36,590 | ₩36,761 | ₩36,543 | ₩36,761 | +0.47% | 3.9천 |
|---|
| 2026.01.13 | ₩36,717 | ₩37,400 | ₩36,545 | ₩36,690 | -0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩36,450 | ₩37,186 | ₩36,376 | ₩36,705 | +0.70% | 3.8만 |
|---|
| 2026.01.09 | ₩36,115 | ₩36,115 | ₩35,954 | ₩36,095 | -0.06% | 700 |
|---|
| 2026.01.08 | ₩35,914 | ₩36,014 | ₩35,794 | ₩36,014 | +0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩36,021 | ₩36,021 | ₩35,927 | ₩35,994 | -0.07% | 6.1천 |
|---|
| 2026.01.06 | ₩36,168 | ₩36,222 | ₩36,128 | ₩36,219 | +0.14% | 1.5천 |
|---|
| 2026.01.05 | ₩35,927 | ₩36,016 | ₩35,874 | ₩36,016 | +0.25% | 8.6천 |
|---|
| 2026.01.02 | ₩35,673 | ₩35,673 | ₩35,432 | ₩35,514 | -0.45% | 3.1천 |
|---|
| 2025.12.31 | ₩35,298 | ₩35,298 | ₩35,178 | ₩35,178 | -0.34% | 400 |
|---|
| 2025.12.30 | ₩35,324 | ₩36,570 | ₩35,205 | ₩35,351 | +0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩35,071 | ₩35,151 | ₩35,071 | ₩35,151 | +0.23% | 1.5천 |
|---|
| 2025.12.26 | ₩35,339 | ₩35,412 | ₩35,233 | ₩35,233 | -0.30% | 4천 |
|---|
| 2025.12.24 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,379 | ₩35,379 | ₩34,950 | ₩35,171 | -0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩35,098 | ₩35,218 | ₩35,084 | ₩35,178 | +0.23% | 2.9천 |
|---|
| 2025.12.19 | ₩34,913 | ₩35,031 | ₩34,857 | ₩34,890 | -0.07% | 1만 |
|---|
| 2025.12.18 | ₩34,617 | ₩34,723 | ₩34,535 | ₩34,723 | +0.31% | 4.7천 |
|---|
| 2025.12.17 | ₩34,683 | ₩36,476 | ₩34,430 | ₩34,462 | -0.64% | 3.4천 |
|---|
| 2025.12.16 | ₩35,539 | ₩36,503 | ₩34,509 | ₩34,709 | -2.34% | 6.4만 |
|---|
| 2025.12.15 | ₩37,025 | ₩37,025 | ₩36,624 | ₩36,677 | -0.94% | 9.7천 |
|---|
| 2025.12.12 | ₩36,530 | ₩36,650 | ₩36,523 | ₩36,624 | +0.26% | 2.1천 |
|---|
| 2025.12.11 | ₩36,423 | ₩36,537 | ₩36,423 | ₩36,537 | +0.31% | 700 |
|---|
| 2025.12.10 | ₩36,302 | ₩36,507 | ₩36,289 | ₩36,507 | +0.56% | 800 |
|---|
| 2025.12.09 | ₩36,209 | ₩36,316 | ₩36,189 | ₩36,316 | +0.30% | 1.1천 |
|---|
| 2025.12.08 | ₩35,131 | ₩36,289 | ₩35,131 | ₩36,289 | +3.30% | 1.8천 |
|---|
| 2025.12.05 | ₩35,245 | ₩36,597 | ₩35,245 | ₩36,450 | +3.42% | 1.4천 |
|---|
| 2025.12.04 | ₩36,396 | ₩36,516 | ₩36,356 | ₩36,436 | +0.11% | 4.9천 |
|---|
| 2025.12.03 | ₩35,071 | ₩36,516 | ₩35,057 | ₩36,476 | +4.01% | 1.5천 |
|---|
| 2025.12.02 | ₩36,463 | ₩36,530 | ₩36,369 | ₩36,436 | -0.07% | 3.9천 |
|---|
| 2025.12.01 | ₩36,450 | ₩36,583 | ₩35,071 | ₩36,510 | +0.17% | 3.6천 |
|---|
| 2025.11.28 | ₩38,953 | ₩38,965 | ₩34,977 | ₩36,342 | -6.70% | 3.9천 |
|---|
| 2025.11.26 | ₩36,409 | ₩36,570 | ₩36,389 | ₩36,516 | +0.29% | 1.7천 |
|---|
| 2025.11.25 | ₩36,155 | ₩36,383 | ₩36,115 | ₩36,336 | +0.50% | 5.9천 |
|---|
| 2025.11.24 | ₩36,008 | ₩36,081 | ₩36,008 | ₩36,081 | +0.20% | 300 |
|---|
| 2025.11.21 | ₩35,887 | ₩36,127 | ₩35,861 | ₩36,055 | +0.47% | 3.8천 |
|---|
| 2025.11.20 | ₩36,329 | ₩36,503 | ₩36,122 | ₩36,122 | -0.57% | 1.7천 |
|---|
| 2025.11.19 | ₩35,994 | ₩36,127 | ₩35,994 | ₩36,127 | +0.37% | 2천 |
|---|
| 2025.11.18 | ₩35,968 | ₩36,035 | ₩35,807 | ₩36,008 | +0.11% | 5천 |
|---|
| 2025.11.17 | ₩36,234 | ₩36,235 | ₩35,914 | ₩36,008 | -0.62% | 5.3천 |
|---|
| 2025.11.14 | ₩36,048 | ₩36,309 | ₩36,048 | ₩36,309 | +0.72% | 2.4천 |
|---|
| 2025.11.13 | ₩36,570 | ₩36,570 | ₩36,356 | ₩36,356 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩36,707 | ₩36,707 | ₩36,707 | ₩36,707 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,714 | ₩37,714 | ₩36,464 | ₩36,476 | -3.28% | 800 |
|---|
| 2025.11.10 | ₩36,289 | ₩36,490 | ₩36,235 | ₩36,450 | +0.44% | 1.4천 |
|---|
| 2025.11.07 | ₩35,847 | ₩35,901 | ₩35,847 | ₩35,901 | +0.15% | 400 |
|---|
| 2025.11.06 | ₩35,969 | ₩35,969 | ₩35,827 | ₩35,859 | -0.31% | 1.8천 |
|---|
| 2025.11.05 | ₩35,792 | ₩35,846 | ₩35,762 | ₩35,767 | -0.07% | 2.6천 |
|---|
| 2025.11.04 | ₩35,767 | ₩35,780 | ₩35,606 | ₩35,646 | -0.34% | 2.7천 |
|---|
| 2025.11.03 | ₩35,794 | ₩35,873 | ₩35,794 | ₩35,847 | +0.15% | 4.6천 |
|---|
| 2025.10.31 | ₩35,808 | ₩35,861 | ₩35,767 | ₩35,820 | +0.03% | 4.2천 |
|---|
| 2025.10.30 | ₩35,927 | ₩35,927 | ₩35,875 | ₩35,898 | -0.08% | 2천 |
|---|
| 2025.10.29 | ₩36,028 | ₩36,028 | ₩35,927 | ₩35,927 | -0.28% | 1.9천 |
|---|
| 2025.10.28 | ₩35,889 | ₩36,115 | ₩35,889 | ₩36,047 | +0.44% | 1.4천 |
|---|
| 2025.10.27 | ₩36,127 | ₩36,128 | ₩36,048 | ₩36,088 | -0.11% | 4.7천 |
|---|
| 2025.10.24 | ₩36,286 | ₩36,286 | ₩36,142 | ₩36,182 | -0.29% | 2.3천 |
|---|
| 2025.10.23 | ₩35,901 | ₩35,901 | ₩35,901 | ₩35,901 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩35,887 | ₩35,914 | ₩35,787 | ₩35,861 | -0.07% | 2.9천 |
|---|
| 2025.10.20 | ₩36,150 | ₩36,261 | ₩36,142 | ₩36,261 | +0.31% | 2.8천 |
|---|
| 2025.10.17 | ₩35,859 | ₩35,859 | ₩35,780 | ₩35,846 | -0.04% | 1.4천 |
|---|
| 2025.10.16 | ₩36,115 | ₩36,155 | ₩35,976 | ₩35,976 | -0.39% | 1.3천 |
|---|
| 2025.10.15 | ₩35,968 | ₩35,994 | ₩35,766 | ₩35,883 | -0.23% | 2.3천 |
|---|
| 2025.10.14 | ₩35,446 | ₩35,629 | ₩35,384 | ₩35,629 | +0.52% | 1.9천 |
|---|
| 2025.10.13 | ₩35,432 | ₩35,472 | ₩35,353 | ₩35,419 | -0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|