시장 데이터를 불러오는 중
전체 종목
iShares iBonds 1-5 Year Corporate Ladder ETF 과거 주가
iShares iBonds 1-5 Year Corporate Ladder ETF · LDRC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 1-5 Year Corporate Ladder ETF · LDRC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,076 | ₩33,117 | ₩33,036 | ₩33,076 | 0.00% | 1.5만 |
| 2026.10.08 | ₩33,009 | ₩33,117 | ₩32,996 | ₩33,117 | +0.33% | 3만 |
| 2026.10.07 | ₩33,023 | ₩33,062 | ₩32,808 | ₩33,043 | +0.06% | 2.2만 |
| 2026.10.06 | ₩33,016 | ₩33,076 | ₩32,983 | ₩33,016 | 0.00% | 4.6만 |
| 2026.10.05 | ₩32,976 | ₩32,996 | ₩32,929 | ₩32,956 | -0.06% | 2.8만 |
| 2026.10.02 | ₩33,043 | ₩33,063 | ₩32,929 | ₩32,929 | -0.35% | 16.6만 |
| 2026.10.01 | ₩33,023 | ₩33,103 | ₩32,902 | ₩33,090 | +0.20% | 31.5만 |
| 2026.09.30 | ₩33,050 | ₩33,102 | ₩33,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,043 |
| -0.02% |
| 1.7만 |
| 2026.09.29 | ₩33,036 | ₩33,036 | ₩32,983 | ₩33,023 | -0.04% | 4.1만 |
|---|
| 2026.09.28 | ₩33,009 | ₩33,050 | ₩32,996 | ₩33,050 | +0.12% | 3만 |
|---|
| 2026.09.25 | ₩33,083 | ₩33,103 | ₩33,023 | ₩33,083 | 0.00% | 23만 |
|---|
| 2026.09.24 | ₩33,137 | ₩33,157 | ₩33,050 | ₩33,051 | -0.26% | 3.4만 |
|---|
| 2026.09.23 | ₩33,153 | ₩33,170 | ₩33,050 | ₩33,080 | -0.22% | 15.5만 |
|---|
| 2026.09.22 | ₩33,263 | ₩33,278 | ₩33,197 | ₩33,227 | -0.11% | 2.8만 |
|---|
| 2026.09.21 | ₩33,207 | ₩33,291 | ₩33,170 | ₩33,231 | +0.07% | 4.3만 |
|---|
| 2026.09.18 | ₩33,264 | ₩33,304 | ₩33,211 | ₩33,244 | -0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩33,237 | ₩33,318 | ₩33,237 | ₩33,284 | +0.14% | 1.2만 |
|---|
| 2026.09.16 | ₩33,264 | ₩33,318 | ₩33,130 | ₩33,197 | -0.20% | 2.9만 |
|---|
| 2026.09.15 | ₩33,197 | ₩33,224 | ₩33,157 | ₩33,216 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩33,264 | ₩33,278 | ₩33,197 | ₩33,217 | -0.14% | 1.5만 |
|---|
| 2026.09.11 | ₩33,264 | ₩33,291 | ₩33,264 | ₩33,264 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩33,304 | ₩33,304 | ₩33,264 | ₩33,264 | -0.12% | 5.7천 |
|---|
| 2026.09.09 | ₩33,378 | ₩33,385 | ₩33,331 | ₩33,345 | -0.10% | 1.8만 |
|---|
| 2026.09.08 | ₩33,372 | ₩33,439 | ₩33,358 | ₩33,372 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩33,425 | ₩33,452 | ₩33,385 | ₩33,418 | -0.02% | 7.9천 |
|---|
| 2026.09.03 | ₩33,418 | ₩33,439 | ₩33,385 | ₩33,385 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩33,398 | ₩33,533 | ₩33,358 | ₩33,405 | +0.02% | 4.4만 |
|---|
| 2026.09.01 | ₩33,545 | ₩33,545 | ₩33,465 | ₩33,465 | -0.24% | 9.1천 |
|---|
| 2026.08.31 | ₩33,534 | ₩33,573 | ₩33,533 | ₩33,533 | -0.00% | 1.6만 |
|---|
| 2026.08.28 | ₩33,640 | ₩33,647 | ₩33,553 | ₩33,553 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩33,640 | ₩33,693 | ₩33,620 | ₩33,660 | +0.06% | 2.4만 |
|---|
| 2026.08.26 | ₩33,613 | ₩33,638 | ₩33,586 | ₩33,620 | +0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩33,606 | ₩33,814 | ₩33,600 | ₩33,680 | +0.22% | 1.5만 |
|---|
| 2026.08.24 | ₩33,566 | ₩33,613 | ₩33,546 | ₩33,600 | +0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,579 | ₩33,586 | ₩33,546 | ₩33,566 | -0.04% | 1만 |
|---|
| 2026.08.20 | ₩33,586 | ₩33,600 | ₩33,570 | ₩33,600 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩33,620 | ₩33,640 | ₩33,573 | ₩33,606 | -0.04% | 1만 |
|---|
| 2026.08.18 | ₩33,553 | ₩33,600 | ₩33,533 | ₩33,573 | +0.06% | 2.4만 |
|---|
| 2026.08.17 | ₩33,546 | ₩33,626 | ₩33,546 | ₩33,559 | +0.04% | 2.9만 |
|---|
| 2026.08.14 | ₩33,640 | ₩33,667 | ₩33,612 | ₩33,612 | -0.08% | 2.1만 |
|---|
| 2026.08.13 | ₩33,640 | ₩33,667 | ₩33,600 | ₩33,640 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩33,586 | ₩33,673 | ₩33,586 | ₩33,586 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩33,539 | ₩33,613 | ₩33,533 | ₩33,553 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩33,506 | ₩33,559 | ₩33,506 | ₩33,530 | +0.07% | 7.4천 |
|---|
| 2026.08.07 | ₩33,586 | ₩33,613 | ₩33,566 | ₩33,613 | +0.08% | 1.3만 |
|---|
| 2026.08.06 | ₩33,539 | ₩33,559 | ₩33,506 | ₩33,526 | -0.04% | 1.9만 |
|---|
| 2026.08.05 | ₩33,535 | ₩33,613 | ₩33,533 | ₩33,613 | +0.23% | 3.2만 |
|---|
| 2026.08.04 | ₩33,613 | ₩33,613 | ₩33,519 | ₩33,519 | -0.28% | 9.8천 |
|---|
| 2026.08.03 | ₩33,586 | ₩33,653 | ₩33,533 | ₩33,653 | +0.20% | 1.6만 |
|---|
| 2026.07.31 | ₩33,559 | ₩33,559 | ₩33,546 | ₩33,553 | -0.02% | 6천 |
|---|
| 2026.07.30 | ₩33,613 | ₩33,626 | ₩33,586 | ₩33,606 | -0.02% | 3천 |
|---|
| 2026.07.29 | ₩33,559 | ₩33,734 | ₩33,519 | ₩33,633 | +0.22% | 5.2만 |
|---|
| 2026.07.28 | ₩33,533 | ₩33,626 | ₩33,533 | ₩33,593 | +0.18% | 1.6만 |
|---|
| 2026.07.27 | ₩33,539 | ₩33,559 | ₩33,519 | ₩33,526 | -0.04% | 5.3천 |
|---|
| 2026.07.24 | ₩33,512 | ₩33,546 | ₩33,512 | ₩33,533 | +0.06% | 5.6천 |
|---|
| 2026.07.23 | ₩33,486 | ₩33,546 | ₩33,486 | ₩33,546 | +0.18% | 5.7천 |
|---|
| 2026.07.22 | ₩33,573 | ₩33,600 | ₩33,519 | ₩33,579 | +0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩33,573 | ₩33,586 | ₩33,573 | ₩33,586 | +0.04% | 3.5천 |
|---|
| 2026.07.20 | ₩33,667 | ₩33,667 | ₩33,600 | ₩33,626 | -0.12% | 2.1천 |
|---|
| 2026.07.17 | ₩33,680 | ₩33,693 | ₩33,613 | ₩33,667 | -0.04% | 3.4만 |
|---|
| 2026.07.16 | ₩33,680 | ₩33,680 | ₩33,600 | ₩33,620 | -0.18% | 5.3천 |
|---|
| 2026.07.15 | ₩33,626 | ₩33,693 | ₩33,613 | ₩33,640 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩33,579 | ₩33,586 | ₩33,559 | ₩33,586 | +0.02% | 4.7천 |
|---|
| 2026.07.13 | ₩33,553 | ₩33,600 | ₩33,506 | ₩33,546 | -0.02% | 1.8만 |
|---|
| 2026.07.10 | ₩33,586 | ₩33,640 | ₩33,586 | ₩33,606 | +0.06% | 7.7천 |
|---|
| 2026.07.09 | ₩33,613 | ₩33,660 | ₩33,600 | ₩33,626 | +0.04% | 1.3만 |
|---|
| 2026.07.08 | ₩33,597 | ₩33,626 | ₩33,546 | ₩33,626 | +0.09% | 2.4만 |
|---|
| 2026.07.07 | ₩33,653 | ₩33,653 | ₩33,613 | ₩33,633 | -0.06% | 1.6천 |
|---|
| 2026.07.06 | ₩33,720 | ₩33,720 | ₩33,651 | ₩33,687 | -0.10% | 7.5천 |
|---|
| 2026.07.02 | ₩33,667 | ₩33,720 | ₩33,667 | ₩33,720 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩33,653 | ₩33,801 | ₩33,653 | ₩33,747 | +0.28% | 1.9만 |
|---|
| 2026.06.30 | ₩33,767 | ₩33,801 | ₩33,767 | ₩33,781 | +0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩33,767 | ₩33,801 | ₩33,747 | ₩33,801 | +0.10% | 2.2만 |
|---|
| 2026.06.26 | ₩33,774 | ₩33,841 | ₩33,767 | ₩33,814 | +0.12% | 2.5만 |
|---|
| 2026.06.25 | ₩33,747 | ₩33,787 | ₩33,747 | ₩33,787 | +0.12% | 4.9천 |
|---|
| 2026.06.24 | ₩33,720 | ₩33,774 | ₩33,707 | ₩33,774 | +0.16% | 1만 |
|---|
| 2026.06.23 | ₩33,720 | ₩33,747 | ₩33,707 | ₩33,747 | +0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩33,693 | ₩33,720 | ₩33,680 | ₩33,707 | +0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩33,720 | ₩33,801 | ₩33,707 | ₩33,734 | +0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩33,787 | ₩33,787 | ₩33,700 | ₩33,700 | -0.26% | 6.2천 |
|---|
| 2026.06.16 | ₩33,747 | ₩33,774 | ₩33,740 | ₩33,740 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩33,747 | ₩33,774 | ₩33,734 | ₩33,747 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩33,700 | ₩33,734 | ₩33,693 | ₩33,714 | +0.04% | 4만 |
|---|
| 2026.06.11 | ₩33,665 | ₩33,700 | ₩33,660 | ₩33,700 | +0.10% | 1.6만 |
|---|
| 2026.06.10 | ₩33,734 | ₩33,734 | ₩33,640 | ₩33,667 | -0.20% | 2.6만 |
|---|
| 2026.06.09 | ₩33,653 | ₩33,707 | ₩33,653 | ₩33,693 | +0.12% | 2만 |
|---|
| 2026.06.08 | ₩33,667 | ₩33,720 | ₩33,653 | ₩33,680 | +0.04% | 17.9만 |
|---|
| 2026.06.05 | ₩33,707 | ₩33,707 | ₩33,626 | ₩33,693 | -0.04% | 9.9천 |
|---|
| 2026.06.04 | ₩33,707 | ₩33,734 | ₩33,693 | ₩33,700 | -0.02% | 3.1만 |
|---|
| 2026.06.03 | ₩33,667 | ₩33,720 | ₩33,660 | ₩33,680 | +0.04% | 9.2천 |
|---|
| 2026.06.02 | ₩33,693 | ₩33,747 | ₩33,667 | ₩33,720 | +0.08% | 3.1만 |
|---|
| 2026.06.01 | ₩33,787 | ₩33,975 | ₩33,774 | ₩33,841 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,807 | ₩33,841 | ₩33,787 | ₩33,814 | +0.02% | 9천 |
|---|
| 2026.05.28 | ₩33,787 | ₩33,828 | ₩33,787 | ₩33,807 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩33,787 | ₩33,828 | ₩33,774 | ₩33,801 | +0.04% | 2.1만 |
|---|
| 2026.05.26 | ₩33,734 | ₩33,908 | ₩33,734 | ₩33,787 | +0.16% | 13.3만 |
|---|
| 2026.05.22 | ₩33,761 | ₩33,761 | ₩33,693 | ₩33,761 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩33,761 | ₩33,761 | ₩33,655 | ₩33,734 | -0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩33,667 | ₩33,734 | ₩33,665 | ₩33,718 | +0.15% | 3.2천 |
|---|
| 2026.05.19 | ₩33,667 | ₩33,680 | ₩33,613 | ₩33,647 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩33,680 | ₩33,720 | ₩33,533 | ₩33,653 | -0.08% | 2.4만 |
|---|
| 2026.05.15 | ₩33,667 | ₩33,693 | ₩33,640 | ₩33,653 | -0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩33,761 | ₩33,761 | ₩33,680 | ₩33,727 | -0.10% | 8.8천 |
|---|
| 2026.05.13 | ₩33,727 | ₩33,747 | ₩33,707 | ₩33,734 | +0.02% | 4.3천 |
|---|
| 2026.05.12 | ₩33,747 | ₩33,774 | ₩33,707 | ₩33,711 | -0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩33,767 | ₩33,787 | ₩33,734 | ₩33,734 | -0.10% | 8천 |
|---|
| 2026.05.08 | ₩33,828 | ₩33,828 | ₩33,774 | ₩33,794 | -0.10% | 15만 |
|---|
| 2026.05.07 | ₩33,828 | ₩33,828 | ₩33,774 | ₩33,775 | -0.15% | 8.3천 |
|---|
| 2026.05.06 | ₩33,801 | ₩33,814 | ₩33,774 | ₩33,798 | -0.01% | 7.3천 |
|---|
| 2026.05.05 | ₩33,774 | ₩33,774 | ₩33,747 | ₩33,754 | -0.06% | 5.9천 |
|---|
| 2026.05.04 | ₩33,761 | ₩33,761 | ₩33,734 | ₩33,734 | -0.08% | 300 |
|---|
| 2026.05.01 | ₩33,904 | ₩33,935 | ₩33,854 | ₩33,895 | -0.03% | 1.5만 |
|---|
| 2026.04.30 | ₩33,881 | ₩33,881 | ₩33,801 | ₩33,875 | -0.02% | 6.5천 |
|---|
| 2026.04.29 | ₩33,841 | ₩33,881 | ₩33,814 | ₩33,841 | 0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩33,908 | ₩33,908 | ₩33,868 | ₩33,888 | -0.06% | 5.7천 |
|---|
| 2026.04.27 | ₩33,841 | ₩33,935 | ₩33,841 | ₩33,901 | +0.18% | 8천 |
|---|
| 2026.04.24 | ₩33,881 | ₩33,935 | ₩33,868 | ₩33,915 | +0.10% | 5천 |
|---|
| 2026.04.23 | ₩33,921 | ₩33,921 | ₩33,854 | ₩33,895 | -0.08% | 8.3천 |
|---|
| 2026.04.22 | ₩33,908 | ₩33,934 | ₩33,868 | ₩33,868 | -0.12% | 4.8천 |
|---|
| 2026.04.21 | ₩33,935 | ₩33,935 | ₩33,854 | ₩33,908 | -0.08% | 2.5만 |
|---|
| 2026.04.20 | ₩33,915 | ₩33,989 | ₩33,915 | ₩33,948 | +0.10% | 1.9만 |
|---|
| 2026.04.17 | ₩34,082 | ₩34,082 | ₩33,935 | ₩33,964 | -0.35% | 1.6만 |
|---|
| 2026.04.16 | ₩33,908 | ₩33,908 | ₩33,854 | ₩33,868 | -0.12% | 6.8천 |
|---|
| 2026.04.15 | ₩33,881 | ₩33,895 | ₩33,854 | ₩33,895 | +0.04% | 4만 |
|---|
| 2026.04.14 | ₩33,854 | ₩33,895 | ₩33,854 | ₩33,881 | +0.08% | 8.8천 |
|---|
| 2026.04.13 | ₩33,821 | ₩33,868 | ₩33,821 | ₩33,854 | +0.10% | 7천 |
|---|
| 2026.04.10 | ₩33,908 | ₩33,908 | ₩33,828 | ₩33,834 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩33,841 | ₩33,869 | ₩33,814 | ₩33,854 | +0.04% | 5.9천 |
|---|
| 2026.04.08 | ₩33,868 | ₩33,868 | ₩33,828 | ₩33,841 | -0.08% | 9.6천 |
|---|
| 2026.04.07 | ₩33,841 | ₩33,841 | ₩33,720 | ₩33,801 | -0.12% | 1.1만 |
|---|
| 2026.04.06 | ₩33,801 | ₩33,801 | ₩33,751 | ₩33,774 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩33,908 | ₩33,908 | ₩33,734 | ₩33,801 | -0.32% | 2.7만 |
|---|
| 2026.04.01 | ₩33,895 | ₩33,908 | ₩33,854 | ₩33,873 | -0.06% | 1.9만 |
|---|
| 2026.03.31 | ₩33,881 | ₩33,881 | ₩33,828 | ₩33,868 | -0.04% | 1.2만 |
|---|
| 2026.03.30 | ₩33,828 | ₩33,828 | ₩33,747 | ₩33,801 | -0.08% | 2.1만 |
|---|
| 2026.03.27 | ₩33,693 | ₩33,747 | ₩33,653 | ₩33,747 | +0.16% | 1.8만 |
|---|
| 2026.03.26 | ₩33,774 | ₩33,814 | ₩33,720 | ₩33,720 | -0.16% | 2.2만 |
|---|
| 2026.03.25 | ₩33,787 | ₩33,854 | ₩33,774 | ₩33,801 | +0.04% | 7.4천 |
|---|
| 2026.03.24 | ₩33,747 | ₩33,801 | ₩33,720 | ₩33,759 | +0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩33,747 | ₩33,828 | ₩33,747 | ₩33,801 | +0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩33,787 | ₩33,787 | ₩33,734 | ₩33,761 | -0.08% | 1.6만 |
|---|
| 2026.03.19 | ₩33,801 | ₩33,854 | ₩33,787 | ₩33,854 | +0.16% | 8.9만 |
|---|
| 2026.03.18 | ₩33,828 | ₩33,868 | ₩33,809 | ₩33,828 | 0.00% | 9.5천 |
|---|
| 2026.03.17 | ₩33,875 | ₩34,029 | ₩33,854 | ₩33,881 | +0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩33,848 | ₩33,895 | ₩33,814 | ₩33,841 | -0.02% | 2.5만 |
|---|
| 2026.03.13 | ₩33,841 | ₩33,868 | ₩33,801 | ₩33,807 | -0.10% | 2만 |
|---|
| 2026.03.12 | ₩33,875 | ₩33,895 | ₩33,801 | ₩33,814 | -0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩33,975 | ₩33,975 | ₩33,841 | ₩33,888 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩33,975 | ₩34,022 | ₩33,975 | ₩33,989 | +0.04% | 11만 |
|---|
| 2026.03.09 | ₩33,962 | ₩33,985 | ₩33,948 | ₩33,985 | +0.07% | 2.8만 |
|---|
| 2026.03.06 | ₩33,962 | ₩34,002 | ₩33,962 | ₩33,975 | +0.04% | 6천 |
|---|
| 2026.03.05 | ₩33,989 | ₩34,015 | ₩33,935 | ₩33,982 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩34,203 | ₩34,203 | ₩34,013 | ₩34,015 | -0.55% | 1.7만 |
|---|
| 2026.03.03 | ₩34,096 | ₩34,096 | ₩33,962 | ₩34,029 | -0.20% | 4만 |
|---|
| 2026.03.02 | ₩34,149 | ₩34,176 | ₩34,096 | ₩34,149 | 0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩34,190 | ₩34,230 | ₩34,182 | ₩34,182 | -0.02% | 9.4천 |
|---|
| 2026.02.26 | ₩34,149 | ₩34,163 | ₩34,123 | ₩34,149 | 0.00% | 3.1천 |
|---|
| 2026.02.25 | ₩34,149 | ₩34,176 | ₩34,136 | ₩34,136 | -0.04% | 5.1천 |
|---|
| 2026.02.24 | ₩34,136 | ₩34,163 | ₩34,136 | ₩34,163 | +0.08% | 5.6천 |
|---|
| 2026.02.23 | ₩34,136 | ₩34,176 | ₩34,136 | ₩34,176 | +0.12% | 5.9천 |
|---|
| 2026.02.20 | ₩34,136 | ₩34,149 | ₩34,123 | ₩34,149 | +0.04% | 1.7만 |
|---|
| 2026.02.19 | ₩34,109 | ₩34,176 | ₩34,103 | ₩34,176 | +0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩34,136 | ₩34,136 | ₩34,096 | ₩34,123 | -0.04% | 1.2만 |
|---|
| 2026.02.17 | ₩34,082 | ₩34,149 | ₩34,082 | ₩34,136 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩34,149 | ₩34,163 | ₩34,109 | ₩34,123 | -0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩34,069 | ₩34,149 | ₩34,069 | ₩34,136 | +0.20% | 2.8만 |
|---|
| 2026.02.11 | ₩34,089 | ₩34,096 | ₩34,056 | ₩34,076 | -0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩34,136 | ₩34,243 | ₩34,082 | ₩34,123 | -0.04% | 3.2만 |
|---|
| 2026.02.09 | ₩34,046 | ₩34,096 | ₩34,046 | ₩34,069 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩34,069 | ₩34,069 | ₩34,029 | ₩34,049 | -0.06% | 1.1만 |
|---|
| 2026.02.05 | ₩34,029 | ₩34,042 | ₩34,009 | ₩34,042 | +0.04% | 2만 |
|---|
| 2026.02.04 | ₩34,029 | ₩34,029 | ₩33,962 | ₩33,982 | -0.14% | 1만 |
|---|
| 2026.02.03 | ₩33,998 | ₩34,123 | ₩33,962 | ₩33,982 | -0.05% | 6.1천 |
|---|
| 2026.02.02 | ₩34,121 | ₩34,203 | ₩34,113 | ₩34,163 | +0.12% | 2.6만 |
|---|
| 2026.01.30 | ₩34,176 | ₩34,257 | ₩34,103 | ₩34,116 | -0.18% | 6.1만 |
|---|
| 2026.01.29 | ₩34,109 | ₩34,156 | ₩34,103 | ₩34,123 | +0.04% | 1.7만 |
|---|
| 2026.01.28 | ₩34,069 | ₩34,270 | ₩33,989 | ₩34,123 | +0.16% | 2.8만 |
|---|
| 2026.01.27 | ₩34,109 | ₩34,123 | ₩34,062 | ₩34,123 | +0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩34,069 | ₩34,217 | ₩34,048 | ₩34,082 | +0.04% | 4.9만 |
|---|
| 2026.01.23 | ₩34,042 | ₩34,136 | ₩34,040 | ₩34,082 | +0.12% | 14.1만 |
|---|
| 2026.01.22 | ₩34,029 | ₩34,089 | ₩33,962 | ₩34,056 | +0.08% | 1.9만 |
|---|
| 2026.01.21 | ₩34,006 | ₩34,096 | ₩34,006 | ₩34,082 | +0.22% | 1.8만 |
|---|
| 2026.01.20 | ₩34,002 | ₩34,136 | ₩33,975 | ₩34,056 | +0.16% | 2.7만 |
|---|
| 2026.01.16 | ₩34,042 | ₩34,176 | ₩34,015 | ₩34,056 | +0.04% | 5.4만 |
|---|
| 2026.01.15 | ₩34,042 | ₩34,042 | ₩34,015 | ₩34,015 | -0.08% | 2.9천 |
|---|
| 2026.01.14 | ₩34,082 | ₩34,082 | ₩34,015 | ₩34,056 | -0.08% | 1.9천 |
|---|
| 2026.01.13 | ₩34,029 | ₩34,310 | ₩34,009 | ₩34,069 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩33,980 | ₩34,217 | ₩33,980 | ₩34,042 | +0.18% | 1.7만 |
|---|
| 2026.01.09 | ₩34,056 | ₩34,123 | ₩33,989 | ₩34,082 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩34,002 | ₩34,176 | ₩34,002 | ₩34,042 | +0.12% | 1.5만 |
|---|
| 2026.01.07 | ₩34,029 | ₩34,171 | ₩33,999 | ₩34,042 | +0.04% | 4.2만 |
|---|
| 2026.01.06 | ₩34,015 | ₩34,297 | ₩34,001 | ₩34,257 | +0.71% | 2만 |
|---|
| 2026.01.05 | ₩35,692 | ₩35,692 | ₩34,007 | ₩34,042 | -4.62% | 3.5만 |
|---|
| 2026.01.02 | ₩34,002 | ₩34,243 | ₩33,982 | ₩33,995 | -0.02% | 1만 |
|---|
| 2025.12.31 | ₩34,002 | ₩34,123 | ₩34,002 | ₩34,035 | +0.10% | 2.9만 |
|---|
| 2025.12.30 | ₩33,982 | ₩34,190 | ₩33,982 | ₩34,062 | +0.24% | 1.2만 |
|---|
| 2025.12.29 | ₩34,029 | ₩34,297 | ₩34,002 | ₩34,042 | +0.04% | 4.4만 |
|---|
| 2025.12.26 | ₩33,989 | ₩34,163 | ₩33,986 | ₩33,995 | +0.02% | 7.3천 |
|---|
| 2025.12.24 | ₩33,935 | ₩34,243 | ₩33,895 | ₩34,025 | +0.26% | 3.1만 |
|---|
| 2025.12.23 | ₩33,935 | ₩34,109 | ₩33,873 | ₩33,975 | +0.12% | 3.8만 |
|---|
| 2025.12.22 | ₩34,015 | ₩34,673 | ₩33,921 | ₩33,975 | -0.12% | 5.6만 |
|---|
| 2025.12.19 | ₩33,962 | ₩34,042 | ₩33,962 | ₩33,982 | +0.06% | 113.2만 |
|---|
| 2025.12.18 | ₩33,975 | ₩34,027 | ₩33,935 | ₩33,968 | -0.02% | 9.8천 |
|---|
| 2025.12.17 | ₩33,921 | ₩34,042 | ₩33,921 | ₩33,975 | +0.16% | 2만 |
|---|
| 2025.12.16 | ₩33,908 | ₩33,962 | ₩33,908 | ₩33,942 | +0.10% | 2.8천 |
|---|
| 2025.12.15 | ₩33,935 | ₩34,002 | ₩33,915 | ₩33,962 | +0.08% | 1만 |
|---|
| 2025.12.12 | ₩33,908 | ₩34,149 | ₩33,895 | ₩33,895 | -0.04% | 9천 |
|---|
| 2025.12.11 | ₩33,935 | ₩33,975 | ₩33,915 | ₩33,942 | +0.02% | 9천 |
|---|
| 2025.12.10 | ₩33,868 | ₩33,962 | ₩33,787 | ₩33,917 | +0.15% | 1.2만 |
|---|
| 2025.12.09 | ₩34,015 | ₩34,015 | ₩33,868 | ₩33,888 | -0.37% | 3.5천 |
|---|
| 2025.12.08 | ₩33,881 | ₩33,935 | ₩33,881 | ₩33,921 | +0.12% | 900 |
|---|
| 2025.12.05 | ₩33,908 | ₩33,935 | ₩33,881 | ₩33,901 | -0.02% | 4.4천 |
|---|
| 2025.12.04 | ₩33,895 | ₩33,948 | ₩33,868 | ₩33,888 | -0.02% | 7.5천 |
|---|
| 2025.12.03 | ₩33,895 | ₩33,975 | ₩33,868 | ₩33,908 | +0.04% | 2.6천 |
|---|
| 2025.12.02 | ₩33,881 | ₩33,935 | ₩33,861 | ₩33,868 | -0.04% | 3.6천 |
|---|
| 2025.12.01 | ₩34,015 | ₩34,041 | ₩33,975 | ₩33,995 | -0.06% | 6.7천 |
|---|
| 2025.11.28 | ₩34,056 | ₩34,056 | ₩34,035 | ₩34,035 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,230 | ₩34,230 | ₩34,014 | ₩34,057 | -0.51% | 7.6천 |
|---|
| 2025.11.25 | ₩34,015 | ₩34,035 | ₩34,001 | ₩34,035 | +0.06% | 1천 |
|---|
| 2025.11.24 | ₩34,217 | ₩34,257 | ₩33,982 | ₩34,176 | -0.12% | 5.8천 |
|---|
| 2025.11.21 | ₩33,975 | ₩34,029 | ₩33,955 | ₩34,002 | +0.08% | 4.9천 |
|---|
| 2025.11.20 | ₩33,948 | ₩34,002 | ₩33,928 | ₩33,956 | +0.02% | 4.5만 |
|---|
| 2025.11.19 | ₩33,935 | ₩33,962 | ₩33,921 | ₩33,942 | +0.02% | 2.2천 |
|---|
| 2025.11.18 | ₩33,921 | ₩33,921 | ₩33,901 | ₩33,901 | -0.06% | 200 |
|---|
| 2025.11.17 | ₩33,895 | ₩33,962 | ₩33,888 | ₩33,888 | -0.02% | 3천 |
|---|
| 2025.11.14 | ₩33,895 | ₩34,190 | ₩33,895 | ₩33,928 | +0.10% | 9.1천 |
|---|
| 2025.11.13 | ₩33,908 | ₩33,975 | ₩33,904 | ₩33,928 | +0.06% | 1.7만 |
|---|
| 2025.11.12 | ₩33,935 | ₩33,975 | ₩33,921 | ₩33,921 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩33,908 | ₩33,921 | ₩33,897 | ₩33,915 | +0.02% | 700 |
|---|
| 2025.11.07 | ₩33,908 | ₩33,962 | ₩33,901 | ₩33,901 | -0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩33,868 | ₩33,868 | ₩33,828 | ₩33,828 | -0.12% | 900 |
|---|
| 2025.11.04 | ₩33,841 | ₩33,975 | ₩33,841 | ₩33,885 | +0.13% | 7.2천 |
|---|
| 2025.11.03 | ₩33,962 | ₩34,009 | ₩33,935 | ₩33,975 | +0.04% | 4.6천 |
|---|
| 2025.10.31 | ₩34,056 | ₩34,056 | ₩33,982 | ₩33,982 | -0.22% | 5.5천 |
|---|
| 2025.10.30 | ₩33,980 | ₩34,015 | ₩33,980 | ₩33,989 | +0.02% | 300 |
|---|
| 2025.10.29 | ₩34,082 | ₩34,096 | ₩34,002 | ₩34,002 | -0.24% | 2.8천 |
|---|
| 2025.10.28 | ₩34,190 | ₩34,190 | ₩34,029 | ₩34,062 | -0.37% | 1.6천 |
|---|
| 2025.10.27 | ₩34,042 | ₩34,270 | ₩34,042 | ₩34,270 | +0.67% | 1.5천 |
|---|
| 2025.10.24 | ₩34,082 | ₩34,082 | ₩34,062 | ₩34,062 | -0.06% | 200 |
|---|
| 2025.10.23 | ₩34,019 | ₩34,042 | ₩34,019 | ₩34,042 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩34,040 | ₩34,149 | ₩34,034 | ₩34,082 | +0.13% | 3.8천 |
|---|
| 2025.10.21 | ₩34,096 | ₩34,176 | ₩34,069 | ₩34,069 | -0.08% | 600 |
|---|
| 2025.10.20 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,029 | ₩34,123 | ₩34,029 | ₩34,076 | +0.14% | 5.6천 |
|---|
| 2025.10.16 | ₩34,069 | ₩34,069 | ₩34,049 | ₩34,049 | -0.06% | 200 |
|---|
| 2025.10.15 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,009 | ₩34,029 | ₩34,009 | ₩34,009 | 0.00% | 1.7천 |
|---|
| 2025.10.13 | ₩33,921 | ₩33,962 | ₩33,841 | ₩33,962 | +0.12% | 3.4천 |
|---|
| 2025.10.10 | ₩33,948 | ₩34,015 | ₩33,948 | ₩33,962 | +0.04% | 2.1천 |
|---|