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 | ₩33,084 | ₩33,124 | ₩33,044 | ₩33,084 | 0.00% | 1.5만 |
| 2026.10.08 | ₩33,017 | ₩33,124 | ₩33,004 | ₩33,124 | +0.33% | 3만 |
| 2026.10.07 | ₩33,030 | ₩33,069 | ₩32,816 | ₩33,051 | +0.06% | 2.2만 |
| 2026.10.06 | ₩33,024 | ₩33,084 | ₩32,990 | ₩33,024 | 0.00% | 4.6만 |
| 2026.10.05 | ₩32,983 | ₩33,004 | ₩32,937 | ₩32,963 | -0.06% | 2.8만 |
| 2026.10.02 | ₩33,051 | ₩33,071 | ₩32,937 | ₩32,937 | -0.35% | 16.6만 |
| 2026.10.01 | ₩33,030 | ₩33,111 | ₩32,910 | ₩33,098 | +0.20% | 31.5만 |
| 2026.09.30 | ₩33,057 | ₩33,110 | ₩33,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,051 |
| -0.02% |
| 1.7만 |
| 2026.09.29 | ₩33,044 | ₩33,044 | ₩32,990 | ₩33,030 | -0.04% | 4.1만 |
|---|
| 2026.09.28 | ₩33,017 | ₩33,057 | ₩33,004 | ₩33,057 | +0.12% | 3만 |
|---|
| 2026.09.25 | ₩33,091 | ₩33,111 | ₩33,030 | ₩33,091 | 0.00% | 23만 |
|---|
| 2026.09.24 | ₩33,144 | ₩33,165 | ₩33,057 | ₩33,059 | -0.26% | 3.4만 |
|---|
| 2026.09.23 | ₩33,161 | ₩33,178 | ₩33,057 | ₩33,088 | -0.22% | 15.5만 |
|---|
| 2026.09.22 | ₩33,271 | ₩33,285 | ₩33,205 | ₩33,234 | -0.11% | 2.8만 |
|---|
| 2026.09.21 | ₩33,214 | ₩33,299 | ₩33,178 | ₩33,238 | +0.07% | 4.3만 |
|---|
| 2026.09.18 | ₩33,272 | ₩33,312 | ₩33,218 | ₩33,252 | -0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩33,245 | ₩33,326 | ₩33,245 | ₩33,292 | +0.14% | 1.2만 |
|---|
| 2026.09.16 | ₩33,272 | ₩33,326 | ₩33,138 | ₩33,205 | -0.20% | 2.9만 |
|---|
| 2026.09.15 | ₩33,205 | ₩33,232 | ₩33,165 | ₩33,224 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩33,272 | ₩33,285 | ₩33,205 | ₩33,225 | -0.14% | 1.5만 |
|---|
| 2026.09.11 | ₩33,272 | ₩33,299 | ₩33,272 | ₩33,272 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩33,312 | ₩33,312 | ₩33,272 | ₩33,272 | -0.12% | 5.7천 |
|---|
| 2026.09.09 | ₩33,386 | ₩33,393 | ₩33,339 | ₩33,352 | -0.10% | 1.8만 |
|---|
| 2026.09.08 | ₩33,379 | ₩33,446 | ₩33,366 | ₩33,379 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩33,433 | ₩33,460 | ₩33,393 | ₩33,426 | -0.02% | 7.9천 |
|---|
| 2026.09.03 | ₩33,426 | ₩33,446 | ₩33,393 | ₩33,393 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩33,406 | ₩33,540 | ₩33,366 | ₩33,413 | +0.02% | 4.4만 |
|---|
| 2026.09.01 | ₩33,552 | ₩33,552 | ₩33,473 | ₩33,473 | -0.24% | 9.1천 |
|---|
| 2026.08.31 | ₩33,542 | ₩33,580 | ₩33,540 | ₩33,540 | -0.00% | 1.6만 |
|---|
| 2026.08.28 | ₩33,648 | ₩33,654 | ₩33,560 | ₩33,560 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩33,648 | ₩33,701 | ₩33,627 | ₩33,668 | +0.06% | 2.4만 |
|---|
| 2026.08.26 | ₩33,621 | ₩33,646 | ₩33,594 | ₩33,627 | +0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩33,614 | ₩33,822 | ₩33,607 | ₩33,688 | +0.22% | 1.5만 |
|---|
| 2026.08.24 | ₩33,574 | ₩33,621 | ₩33,554 | ₩33,607 | +0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,587 | ₩33,594 | ₩33,554 | ₩33,574 | -0.04% | 1만 |
|---|
| 2026.08.20 | ₩33,594 | ₩33,607 | ₩33,578 | ₩33,607 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩33,627 | ₩33,648 | ₩33,580 | ₩33,614 | -0.04% | 1만 |
|---|
| 2026.08.18 | ₩33,560 | ₩33,607 | ₩33,540 | ₩33,580 | +0.06% | 2.4만 |
|---|
| 2026.08.17 | ₩33,554 | ₩33,634 | ₩33,554 | ₩33,567 | +0.04% | 2.9만 |
|---|
| 2026.08.14 | ₩33,648 | ₩33,674 | ₩33,619 | ₩33,619 | -0.08% | 2.1만 |
|---|
| 2026.08.13 | ₩33,648 | ₩33,674 | ₩33,607 | ₩33,648 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩33,594 | ₩33,681 | ₩33,594 | ₩33,594 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩33,547 | ₩33,621 | ₩33,540 | ₩33,560 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩33,513 | ₩33,567 | ₩33,513 | ₩33,538 | +0.07% | 7.4천 |
|---|
| 2026.08.07 | ₩33,594 | ₩33,621 | ₩33,574 | ₩33,621 | +0.08% | 1.3만 |
|---|
| 2026.08.06 | ₩33,547 | ₩33,567 | ₩33,513 | ₩33,534 | -0.04% | 1.9만 |
|---|
| 2026.08.05 | ₩33,543 | ₩33,621 | ₩33,540 | ₩33,621 | +0.23% | 3.2만 |
|---|
| 2026.08.04 | ₩33,621 | ₩33,621 | ₩33,527 | ₩33,527 | -0.28% | 9.8천 |
|---|
| 2026.08.03 | ₩33,594 | ₩33,661 | ₩33,540 | ₩33,661 | +0.20% | 1.6만 |
|---|
| 2026.07.31 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,560 | -0.02% | 6천 |
|---|
| 2026.07.30 | ₩33,621 | ₩33,634 | ₩33,594 | ₩33,614 | -0.02% | 3천 |
|---|
| 2026.07.29 | ₩33,567 | ₩33,741 | ₩33,527 | ₩33,641 | +0.22% | 5.2만 |
|---|
| 2026.07.28 | ₩33,540 | ₩33,634 | ₩33,540 | ₩33,601 | +0.18% | 1.6만 |
|---|
| 2026.07.27 | ₩33,547 | ₩33,567 | ₩33,527 | ₩33,534 | -0.04% | 5.3천 |
|---|
| 2026.07.24 | ₩33,520 | ₩33,554 | ₩33,520 | ₩33,540 | +0.06% | 5.6천 |
|---|
| 2026.07.23 | ₩33,493 | ₩33,554 | ₩33,493 | ₩33,554 | +0.18% | 5.7천 |
|---|
| 2026.07.22 | ₩33,580 | ₩33,607 | ₩33,527 | ₩33,587 | +0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩33,580 | ₩33,594 | ₩33,580 | ₩33,594 | +0.04% | 3.5천 |
|---|
| 2026.07.20 | ₩33,674 | ₩33,674 | ₩33,607 | ₩33,634 | -0.12% | 2.1천 |
|---|
| 2026.07.17 | ₩33,688 | ₩33,701 | ₩33,621 | ₩33,674 | -0.04% | 3.4만 |
|---|
| 2026.07.16 | ₩33,688 | ₩33,688 | ₩33,607 | ₩33,627 | -0.18% | 5.3천 |
|---|
| 2026.07.15 | ₩33,634 | ₩33,701 | ₩33,621 | ₩33,648 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩33,587 | ₩33,594 | ₩33,567 | ₩33,594 | +0.02% | 4.7천 |
|---|
| 2026.07.13 | ₩33,560 | ₩33,607 | ₩33,513 | ₩33,554 | -0.02% | 1.8만 |
|---|
| 2026.07.10 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,614 | +0.06% | 7.7천 |
|---|
| 2026.07.09 | ₩33,621 | ₩33,668 | ₩33,607 | ₩33,634 | +0.04% | 1.3만 |
|---|
| 2026.07.08 | ₩33,605 | ₩33,634 | ₩33,554 | ₩33,634 | +0.09% | 2.4만 |
|---|
| 2026.07.07 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,641 | -0.06% | 1.6천 |
|---|
| 2026.07.06 | ₩33,728 | ₩33,728 | ₩33,658 | ₩33,695 | -0.10% | 7.5천 |
|---|
| 2026.07.02 | ₩33,674 | ₩33,728 | ₩33,674 | ₩33,728 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩33,661 | ₩33,809 | ₩33,661 | ₩33,755 | +0.28% | 1.9만 |
|---|
| 2026.06.30 | ₩33,775 | ₩33,809 | ₩33,775 | ₩33,788 | +0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩33,775 | ₩33,809 | ₩33,755 | ₩33,809 | +0.10% | 2.2만 |
|---|
| 2026.06.26 | ₩33,782 | ₩33,849 | ₩33,775 | ₩33,822 | +0.12% | 2.5만 |
|---|
| 2026.06.25 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,795 | +0.12% | 4.9천 |
|---|
| 2026.06.24 | ₩33,728 | ₩33,782 | ₩33,715 | ₩33,782 | +0.16% | 1만 |
|---|
| 2026.06.23 | ₩33,728 | ₩33,755 | ₩33,715 | ₩33,755 | +0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩33,701 | ₩33,728 | ₩33,688 | ₩33,715 | +0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩33,728 | ₩33,809 | ₩33,715 | ₩33,741 | +0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩33,795 | ₩33,795 | ₩33,708 | ₩33,708 | -0.26% | 6.2천 |
|---|
| 2026.06.16 | ₩33,755 | ₩33,782 | ₩33,748 | ₩33,748 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩33,755 | ₩33,782 | ₩33,741 | ₩33,755 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩33,708 | ₩33,741 | ₩33,701 | ₩33,721 | +0.04% | 4만 |
|---|
| 2026.06.11 | ₩33,673 | ₩33,708 | ₩33,668 | ₩33,708 | +0.10% | 1.6만 |
|---|
| 2026.06.10 | ₩33,741 | ₩33,741 | ₩33,648 | ₩33,674 | -0.20% | 2.6만 |
|---|
| 2026.06.09 | ₩33,661 | ₩33,715 | ₩33,661 | ₩33,701 | +0.12% | 2만 |
|---|
| 2026.06.08 | ₩33,674 | ₩33,728 | ₩33,661 | ₩33,688 | +0.04% | 17.9만 |
|---|
| 2026.06.05 | ₩33,715 | ₩33,715 | ₩33,634 | ₩33,701 | -0.04% | 9.9천 |
|---|
| 2026.06.04 | ₩33,715 | ₩33,741 | ₩33,701 | ₩33,708 | -0.02% | 3.1만 |
|---|
| 2026.06.03 | ₩33,674 | ₩33,728 | ₩33,668 | ₩33,688 | +0.04% | 9.2천 |
|---|
| 2026.06.02 | ₩33,701 | ₩33,755 | ₩33,674 | ₩33,728 | +0.08% | 3.1만 |
|---|
| 2026.06.01 | ₩33,795 | ₩33,983 | ₩33,782 | ₩33,849 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,815 | ₩33,849 | ₩33,795 | ₩33,822 | +0.02% | 9천 |
|---|
| 2026.05.28 | ₩33,795 | ₩33,835 | ₩33,795 | ₩33,815 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩33,795 | ₩33,835 | ₩33,782 | ₩33,809 | +0.04% | 2.1만 |
|---|
| 2026.05.26 | ₩33,741 | ₩33,916 | ₩33,741 | ₩33,795 | +0.16% | 13.3만 |
|---|
| 2026.05.22 | ₩33,768 | ₩33,768 | ₩33,701 | ₩33,768 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩33,768 | ₩33,768 | ₩33,662 | ₩33,741 | -0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩33,674 | ₩33,741 | ₩33,673 | ₩33,725 | +0.15% | 3.2천 |
|---|
| 2026.05.19 | ₩33,674 | ₩33,688 | ₩33,621 | ₩33,654 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩33,688 | ₩33,728 | ₩33,540 | ₩33,661 | -0.08% | 2.4만 |
|---|
| 2026.05.15 | ₩33,674 | ₩33,701 | ₩33,648 | ₩33,661 | -0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩33,768 | ₩33,768 | ₩33,688 | ₩33,735 | -0.10% | 8.8천 |
|---|
| 2026.05.13 | ₩33,735 | ₩33,755 | ₩33,715 | ₩33,741 | +0.02% | 4.3천 |
|---|
| 2026.05.12 | ₩33,755 | ₩33,782 | ₩33,715 | ₩33,719 | -0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩33,775 | ₩33,795 | ₩33,741 | ₩33,741 | -0.10% | 8천 |
|---|
| 2026.05.08 | ₩33,835 | ₩33,835 | ₩33,782 | ₩33,802 | -0.10% | 15만 |
|---|
| 2026.05.07 | ₩33,835 | ₩33,835 | ₩33,782 | ₩33,783 | -0.15% | 8.3천 |
|---|
| 2026.05.06 | ₩33,809 | ₩33,822 | ₩33,782 | ₩33,806 | -0.01% | 7.3천 |
|---|
| 2026.05.05 | ₩33,782 | ₩33,782 | ₩33,755 | ₩33,762 | -0.06% | 5.9천 |
|---|
| 2026.05.04 | ₩33,768 | ₩33,768 | ₩33,741 | ₩33,741 | -0.08% | 300 |
|---|
| 2026.05.01 | ₩33,912 | ₩33,943 | ₩33,862 | ₩33,902 | -0.03% | 1.5만 |
|---|
| 2026.04.30 | ₩33,889 | ₩33,889 | ₩33,809 | ₩33,882 | -0.02% | 6.5천 |
|---|
| 2026.04.29 | ₩33,849 | ₩33,889 | ₩33,822 | ₩33,849 | 0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩33,916 | ₩33,916 | ₩33,876 | ₩33,896 | -0.06% | 5.7천 |
|---|
| 2026.04.27 | ₩33,849 | ₩33,943 | ₩33,849 | ₩33,909 | +0.18% | 8천 |
|---|
| 2026.04.24 | ₩33,889 | ₩33,943 | ₩33,876 | ₩33,923 | +0.10% | 5천 |
|---|
| 2026.04.23 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,902 | -0.08% | 8.3천 |
|---|
| 2026.04.22 | ₩33,916 | ₩33,941 | ₩33,876 | ₩33,876 | -0.12% | 4.8천 |
|---|
| 2026.04.21 | ₩33,943 | ₩33,943 | ₩33,862 | ₩33,916 | -0.08% | 2.5만 |
|---|
| 2026.04.20 | ₩33,923 | ₩33,996 | ₩33,923 | ₩33,956 | +0.10% | 1.9만 |
|---|
| 2026.04.17 | ₩34,090 | ₩34,090 | ₩33,943 | ₩33,972 | -0.35% | 1.6만 |
|---|
| 2026.04.16 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,876 | -0.12% | 6.8천 |
|---|
| 2026.04.15 | ₩33,889 | ₩33,902 | ₩33,862 | ₩33,902 | +0.04% | 4만 |
|---|
| 2026.04.14 | ₩33,862 | ₩33,902 | ₩33,862 | ₩33,889 | +0.08% | 8.8천 |
|---|
| 2026.04.13 | ₩33,829 | ₩33,876 | ₩33,829 | ₩33,862 | +0.10% | 7천 |
|---|
| 2026.04.10 | ₩33,916 | ₩33,916 | ₩33,835 | ₩33,842 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩33,849 | ₩33,877 | ₩33,822 | ₩33,862 | +0.04% | 5.9천 |
|---|
| 2026.04.08 | ₩33,876 | ₩33,876 | ₩33,835 | ₩33,849 | -0.08% | 9.6천 |
|---|
| 2026.04.07 | ₩33,849 | ₩33,849 | ₩33,728 | ₩33,809 | -0.12% | 1.1만 |
|---|
| 2026.04.06 | ₩33,809 | ₩33,809 | ₩33,759 | ₩33,782 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩33,916 | ₩33,916 | ₩33,741 | ₩33,809 | -0.32% | 2.7만 |
|---|
| 2026.04.01 | ₩33,902 | ₩33,916 | ₩33,862 | ₩33,881 | -0.06% | 1.9만 |
|---|
| 2026.03.31 | ₩33,889 | ₩33,889 | ₩33,835 | ₩33,876 | -0.04% | 1.2만 |
|---|
| 2026.03.30 | ₩33,835 | ₩33,835 | ₩33,755 | ₩33,809 | -0.08% | 2.1만 |
|---|
| 2026.03.27 | ₩33,701 | ₩33,755 | ₩33,661 | ₩33,755 | +0.16% | 1.8만 |
|---|
| 2026.03.26 | ₩33,782 | ₩33,822 | ₩33,728 | ₩33,728 | -0.16% | 2.2만 |
|---|
| 2026.03.25 | ₩33,795 | ₩33,862 | ₩33,782 | ₩33,809 | +0.04% | 7.4천 |
|---|
| 2026.03.24 | ₩33,755 | ₩33,809 | ₩33,728 | ₩33,767 | +0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩33,755 | ₩33,835 | ₩33,755 | ₩33,809 | +0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩33,795 | ₩33,795 | ₩33,741 | ₩33,768 | -0.08% | 1.6만 |
|---|
| 2026.03.19 | ₩33,809 | ₩33,862 | ₩33,795 | ₩33,862 | +0.16% | 8.9만 |
|---|
| 2026.03.18 | ₩33,835 | ₩33,876 | ₩33,817 | ₩33,835 | 0.00% | 9.5천 |
|---|
| 2026.03.17 | ₩33,882 | ₩34,037 | ₩33,862 | ₩33,889 | +0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩33,856 | ₩33,902 | ₩33,822 | ₩33,849 | -0.02% | 2.5만 |
|---|
| 2026.03.13 | ₩33,849 | ₩33,876 | ₩33,809 | ₩33,815 | -0.10% | 2만 |
|---|
| 2026.03.12 | ₩33,882 | ₩33,902 | ₩33,809 | ₩33,822 | -0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩33,983 | ₩33,983 | ₩33,849 | ₩33,896 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩33,983 | ₩34,030 | ₩33,983 | ₩33,996 | +0.04% | 11만 |
|---|
| 2026.03.09 | ₩33,970 | ₩33,992 | ₩33,956 | ₩33,992 | +0.07% | 2.8만 |
|---|
| 2026.03.06 | ₩33,970 | ₩34,010 | ₩33,970 | ₩33,983 | +0.04% | 6천 |
|---|
| 2026.03.05 | ₩33,996 | ₩34,023 | ₩33,943 | ₩33,990 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩34,211 | ₩34,211 | ₩34,021 | ₩34,023 | -0.55% | 1.7만 |
|---|
| 2026.03.03 | ₩34,104 | ₩34,104 | ₩33,970 | ₩34,037 | -0.20% | 4만 |
|---|
| 2026.03.02 | ₩34,157 | ₩34,184 | ₩34,104 | ₩34,157 | 0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩34,198 | ₩34,238 | ₩34,190 | ₩34,190 | -0.02% | 9.4천 |
|---|
| 2026.02.26 | ₩34,157 | ₩34,171 | ₩34,131 | ₩34,157 | 0.00% | 3.1천 |
|---|
| 2026.02.25 | ₩34,157 | ₩34,184 | ₩34,144 | ₩34,144 | -0.04% | 5.1천 |
|---|
| 2026.02.24 | ₩34,144 | ₩34,171 | ₩34,144 | ₩34,171 | +0.08% | 5.6천 |
|---|
| 2026.02.23 | ₩34,144 | ₩34,184 | ₩34,144 | ₩34,184 | +0.12% | 5.9천 |
|---|
| 2026.02.20 | ₩34,144 | ₩34,157 | ₩34,131 | ₩34,157 | +0.04% | 1.7만 |
|---|
| 2026.02.19 | ₩34,117 | ₩34,184 | ₩34,110 | ₩34,184 | +0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩34,144 | ₩34,144 | ₩34,104 | ₩34,131 | -0.04% | 1.2만 |
|---|
| 2026.02.17 | ₩34,090 | ₩34,157 | ₩34,090 | ₩34,144 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩34,157 | ₩34,171 | ₩34,117 | ₩34,131 | -0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩34,077 | ₩34,157 | ₩34,077 | ₩34,144 | +0.20% | 2.8만 |
|---|
| 2026.02.11 | ₩34,097 | ₩34,104 | ₩34,063 | ₩34,084 | -0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩34,144 | ₩34,251 | ₩34,090 | ₩34,131 | -0.04% | 3.2만 |
|---|
| 2026.02.09 | ₩34,054 | ₩34,104 | ₩34,054 | ₩34,077 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩34,077 | ₩34,077 | ₩34,037 | ₩34,057 | -0.06% | 1.1만 |
|---|
| 2026.02.05 | ₩34,037 | ₩34,050 | ₩34,017 | ₩34,050 | +0.04% | 2만 |
|---|
| 2026.02.04 | ₩34,037 | ₩34,037 | ₩33,970 | ₩33,990 | -0.14% | 1만 |
|---|
| 2026.02.03 | ₩34,006 | ₩34,131 | ₩33,970 | ₩33,990 | -0.05% | 6.1천 |
|---|
| 2026.02.02 | ₩34,129 | ₩34,211 | ₩34,121 | ₩34,171 | +0.12% | 2.6만 |
|---|
| 2026.01.30 | ₩34,184 | ₩34,265 | ₩34,110 | ₩34,124 | -0.18% | 6.1만 |
|---|
| 2026.01.29 | ₩34,117 | ₩34,164 | ₩34,110 | ₩34,131 | +0.04% | 1.7만 |
|---|
| 2026.01.28 | ₩34,077 | ₩34,278 | ₩33,996 | ₩34,131 | +0.16% | 2.8만 |
|---|
| 2026.01.27 | ₩34,117 | ₩34,131 | ₩34,070 | ₩34,131 | +0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩34,077 | ₩34,224 | ₩34,055 | ₩34,090 | +0.04% | 4.9만 |
|---|
| 2026.01.23 | ₩34,050 | ₩34,144 | ₩34,047 | ₩34,090 | +0.12% | 14.1만 |
|---|
| 2026.01.22 | ₩34,037 | ₩34,097 | ₩33,970 | ₩34,063 | +0.08% | 1.9만 |
|---|
| 2026.01.21 | ₩34,014 | ₩34,104 | ₩34,014 | ₩34,090 | +0.22% | 1.8만 |
|---|
| 2026.01.20 | ₩34,010 | ₩34,144 | ₩33,983 | ₩34,063 | +0.16% | 2.7만 |
|---|
| 2026.01.16 | ₩34,050 | ₩34,184 | ₩34,023 | ₩34,063 | +0.04% | 5.4만 |
|---|
| 2026.01.15 | ₩34,050 | ₩34,050 | ₩34,023 | ₩34,023 | -0.08% | 2.9천 |
|---|
| 2026.01.14 | ₩34,090 | ₩34,090 | ₩34,023 | ₩34,063 | -0.08% | 1.9천 |
|---|
| 2026.01.13 | ₩34,037 | ₩34,318 | ₩34,017 | ₩34,077 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩33,988 | ₩34,224 | ₩33,988 | ₩34,050 | +0.18% | 1.7만 |
|---|
| 2026.01.09 | ₩34,063 | ₩34,131 | ₩33,996 | ₩34,090 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩34,010 | ₩34,184 | ₩34,010 | ₩34,050 | +0.12% | 1.5만 |
|---|
| 2026.01.07 | ₩34,037 | ₩34,179 | ₩34,007 | ₩34,050 | +0.04% | 4.2만 |
|---|
| 2026.01.06 | ₩34,023 | ₩34,305 | ₩34,008 | ₩34,265 | +0.71% | 2만 |
|---|
| 2026.01.05 | ₩35,700 | ₩35,700 | ₩34,015 | ₩34,050 | -4.62% | 3.5만 |
|---|
| 2026.01.02 | ₩34,010 | ₩34,251 | ₩33,990 | ₩34,003 | -0.02% | 1만 |
|---|
| 2025.12.31 | ₩34,010 | ₩34,131 | ₩34,010 | ₩34,043 | +0.10% | 2.9만 |
|---|
| 2025.12.30 | ₩33,990 | ₩34,198 | ₩33,990 | ₩34,070 | +0.24% | 1.2만 |
|---|
| 2025.12.29 | ₩34,037 | ₩34,305 | ₩34,010 | ₩34,050 | +0.04% | 4.4만 |
|---|
| 2025.12.26 | ₩33,996 | ₩34,171 | ₩33,994 | ₩34,003 | +0.02% | 7.3천 |
|---|
| 2025.12.24 | ₩33,943 | ₩34,251 | ₩33,902 | ₩34,033 | +0.26% | 3.1만 |
|---|
| 2025.12.23 | ₩33,943 | ₩34,117 | ₩33,881 | ₩33,983 | +0.12% | 3.8만 |
|---|
| 2025.12.22 | ₩34,023 | ₩34,681 | ₩33,929 | ₩33,983 | -0.12% | 5.6만 |
|---|
| 2025.12.19 | ₩33,970 | ₩34,050 | ₩33,970 | ₩33,990 | +0.06% | 113.2만 |
|---|
| 2025.12.18 | ₩33,983 | ₩34,035 | ₩33,943 | ₩33,976 | -0.02% | 9.8천 |
|---|
| 2025.12.17 | ₩33,929 | ₩34,050 | ₩33,929 | ₩33,983 | +0.16% | 2만 |
|---|
| 2025.12.16 | ₩33,916 | ₩33,970 | ₩33,916 | ₩33,949 | +0.10% | 2.8천 |
|---|
| 2025.12.15 | ₩33,943 | ₩34,010 | ₩33,923 | ₩33,970 | +0.08% | 1만 |
|---|
| 2025.12.12 | ₩33,916 | ₩34,157 | ₩33,902 | ₩33,902 | -0.04% | 9천 |
|---|
| 2025.12.11 | ₩33,943 | ₩33,983 | ₩33,923 | ₩33,949 | +0.02% | 9천 |
|---|
| 2025.12.10 | ₩33,876 | ₩33,970 | ₩33,795 | ₩33,925 | +0.15% | 1.2만 |
|---|
| 2025.12.09 | ₩34,023 | ₩34,023 | ₩33,876 | ₩33,896 | -0.37% | 3.5천 |
|---|
| 2025.12.08 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,929 | +0.12% | 900 |
|---|
| 2025.12.05 | ₩33,916 | ₩33,943 | ₩33,889 | ₩33,909 | -0.02% | 4.4천 |
|---|
| 2025.12.04 | ₩33,902 | ₩33,956 | ₩33,876 | ₩33,896 | -0.02% | 7.5천 |
|---|
| 2025.12.03 | ₩33,902 | ₩33,983 | ₩33,876 | ₩33,916 | +0.04% | 2.6천 |
|---|
| 2025.12.02 | ₩33,889 | ₩33,943 | ₩33,869 | ₩33,876 | -0.04% | 3.6천 |
|---|
| 2025.12.01 | ₩34,023 | ₩34,049 | ₩33,983 | ₩34,003 | -0.06% | 6.7천 |
|---|
| 2025.11.28 | ₩34,063 | ₩34,063 | ₩34,043 | ₩34,043 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,238 | ₩34,238 | ₩34,022 | ₩34,065 | -0.51% | 7.6천 |
|---|
| 2025.11.25 | ₩34,023 | ₩34,043 | ₩34,008 | ₩34,043 | +0.06% | 1천 |
|---|
| 2025.11.24 | ₩34,224 | ₩34,265 | ₩33,990 | ₩34,184 | -0.12% | 5.8천 |
|---|
| 2025.11.21 | ₩33,983 | ₩34,037 | ₩33,963 | ₩34,010 | +0.08% | 4.9천 |
|---|
| 2025.11.20 | ₩33,956 | ₩34,010 | ₩33,936 | ₩33,964 | +0.02% | 4.5만 |
|---|
| 2025.11.19 | ₩33,943 | ₩33,970 | ₩33,929 | ₩33,949 | +0.02% | 2.2천 |
|---|
| 2025.11.18 | ₩33,929 | ₩33,929 | ₩33,909 | ₩33,909 | -0.06% | 200 |
|---|
| 2025.11.17 | ₩33,902 | ₩33,970 | ₩33,896 | ₩33,896 | -0.02% | 3천 |
|---|
| 2025.11.14 | ₩33,902 | ₩34,198 | ₩33,902 | ₩33,936 | +0.10% | 9.1천 |
|---|
| 2025.11.13 | ₩33,916 | ₩33,983 | ₩33,912 | ₩33,936 | +0.06% | 1.7만 |
|---|
| 2025.11.12 | ₩33,943 | ₩33,983 | ₩33,929 | ₩33,929 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩33,916 | ₩33,929 | ₩33,905 | ₩33,923 | +0.02% | 700 |
|---|
| 2025.11.07 | ₩33,916 | ₩33,970 | ₩33,909 | ₩33,909 | -0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩33,876 | ₩33,876 | ₩33,835 | ₩33,835 | -0.12% | 900 |
|---|
| 2025.11.04 | ₩33,849 | ₩33,983 | ₩33,849 | ₩33,893 | +0.13% | 7.2천 |
|---|
| 2025.11.03 | ₩33,970 | ₩34,017 | ₩33,943 | ₩33,983 | +0.04% | 4.6천 |
|---|
| 2025.10.31 | ₩34,063 | ₩34,063 | ₩33,990 | ₩33,990 | -0.22% | 5.5천 |
|---|
| 2025.10.30 | ₩33,988 | ₩34,023 | ₩33,988 | ₩33,996 | +0.02% | 300 |
|---|
| 2025.10.29 | ₩34,090 | ₩34,104 | ₩34,010 | ₩34,010 | -0.24% | 2.8천 |
|---|
| 2025.10.28 | ₩34,198 | ₩34,198 | ₩34,037 | ₩34,070 | -0.37% | 1.6천 |
|---|
| 2025.10.27 | ₩34,050 | ₩34,278 | ₩34,050 | ₩34,278 | +0.67% | 1.5천 |
|---|
| 2025.10.24 | ₩34,090 | ₩34,090 | ₩34,070 | ₩34,070 | -0.06% | 200 |
|---|
| 2025.10.23 | ₩34,027 | ₩34,050 | ₩34,027 | ₩34,050 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩34,047 | ₩34,157 | ₩34,042 | ₩34,090 | +0.13% | 3.8천 |
|---|
| 2025.10.21 | ₩34,104 | ₩34,184 | ₩34,077 | ₩34,077 | -0.08% | 600 |
|---|
| 2025.10.20 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,037 | ₩34,131 | ₩34,037 | ₩34,084 | +0.14% | 5.6천 |
|---|
| 2025.10.16 | ₩34,077 | ₩34,077 | ₩34,057 | ₩34,057 | -0.06% | 200 |
|---|
| 2025.10.15 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,017 | ₩34,037 | ₩34,017 | ₩34,017 | 0.00% | 1.7천 |
|---|
| 2025.10.13 | ₩33,929 | ₩33,970 | ₩33,849 | ₩33,970 | +0.12% | 3.4천 |
|---|
| 2025.10.10 | ₩33,956 | ₩34,023 | ₩33,956 | ₩33,970 | +0.04% | 2.1천 |
|---|