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 | ₩32,972 | ₩33,013 | ₩32,932 | ₩32,972 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,906 | ₩33,013 | ₩32,892 | ₩33,013 | +0.33% | 3만 |
| 2026.10.07 | ₩32,919 | ₩32,958 | ₩32,705 | ₩32,939 | +0.06% | 2.2만 |
| 2026.10.06 | ₩32,912 | ₩32,972 | ₩32,879 | ₩32,912 | 0.00% | 4.6만 |
| 2026.10.05 | ₩32,872 | ₩32,892 | ₩32,825 | ₩32,852 | -0.06% | 2.8만 |
| 2026.10.02 | ₩32,939 | ₩32,959 | ₩32,825 | ₩32,825 | -0.35% | 16.6만 |
| 2026.10.01 | ₩32,919 | ₩32,999 | ₩32,799 | ₩32,986 | +0.20% | 31.5만 |
| 2026.09.30 | ₩32,946 | ₩32,998 | ₩32,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,939 |
| -0.02% |
| 1.7만 |
| 2026.09.29 | ₩32,932 | ₩32,932 | ₩32,879 | ₩32,919 | -0.04% | 4.1만 |
|---|
| 2026.09.28 | ₩32,906 | ₩32,946 | ₩32,892 | ₩32,946 | +0.12% | 3만 |
|---|
| 2026.09.25 | ₩32,979 | ₩32,999 | ₩32,919 | ₩32,979 | 0.00% | 23만 |
|---|
| 2026.09.24 | ₩33,033 | ₩33,053 | ₩32,946 | ₩32,947 | -0.26% | 3.4만 |
|---|
| 2026.09.23 | ₩33,049 | ₩33,066 | ₩32,946 | ₩32,976 | -0.22% | 15.5만 |
|---|
| 2026.09.22 | ₩33,158 | ₩33,173 | ₩33,093 | ₩33,122 | -0.11% | 2.8만 |
|---|
| 2026.09.21 | ₩33,102 | ₩33,186 | ₩33,066 | ₩33,126 | +0.07% | 4.3만 |
|---|
| 2026.09.18 | ₩33,160 | ₩33,200 | ₩33,106 | ₩33,140 | -0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩33,133 | ₩33,213 | ₩33,133 | ₩33,180 | +0.14% | 1.2만 |
|---|
| 2026.09.16 | ₩33,160 | ₩33,213 | ₩33,026 | ₩33,093 | -0.20% | 2.9만 |
|---|
| 2026.09.15 | ₩33,093 | ₩33,119 | ₩33,053 | ₩33,111 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩33,160 | ₩33,173 | ₩33,093 | ₩33,113 | -0.14% | 1.5만 |
|---|
| 2026.09.11 | ₩33,160 | ₩33,186 | ₩33,160 | ₩33,160 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩33,200 | ₩33,200 | ₩33,160 | ₩33,160 | -0.12% | 5.7천 |
|---|
| 2026.09.09 | ₩33,273 | ₩33,280 | ₩33,226 | ₩33,240 | -0.10% | 1.8만 |
|---|
| 2026.09.08 | ₩33,267 | ₩33,333 | ₩33,253 | ₩33,267 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩33,320 | ₩33,347 | ₩33,280 | ₩33,313 | -0.02% | 7.9천 |
|---|
| 2026.09.03 | ₩33,313 | ₩33,333 | ₩33,280 | ₩33,280 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩33,293 | ₩33,427 | ₩33,253 | ₩33,300 | +0.02% | 4.4만 |
|---|
| 2026.09.01 | ₩33,439 | ₩33,439 | ₩33,360 | ₩33,360 | -0.24% | 9.1천 |
|---|
| 2026.08.31 | ₩33,428 | ₩33,467 | ₩33,427 | ₩33,427 | -0.00% | 1.6만 |
|---|
| 2026.08.28 | ₩33,534 | ₩33,541 | ₩33,447 | ₩33,447 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩33,534 | ₩33,587 | ₩33,514 | ₩33,554 | +0.06% | 2.4만 |
|---|
| 2026.08.26 | ₩33,507 | ₩33,533 | ₩33,480 | ₩33,514 | +0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩33,501 | ₩33,708 | ₩33,494 | ₩33,574 | +0.22% | 1.5만 |
|---|
| 2026.08.24 | ₩33,460 | ₩33,507 | ₩33,440 | ₩33,494 | +0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,474 | ₩33,480 | ₩33,440 | ₩33,460 | -0.04% | 1만 |
|---|
| 2026.08.20 | ₩33,480 | ₩33,494 | ₩33,464 | ₩33,494 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩33,514 | ₩33,534 | ₩33,467 | ₩33,501 | -0.04% | 1만 |
|---|
| 2026.08.18 | ₩33,447 | ₩33,494 | ₩33,427 | ₩33,467 | +0.06% | 2.4만 |
|---|
| 2026.08.17 | ₩33,440 | ₩33,521 | ₩33,440 | ₩33,454 | +0.04% | 2.9만 |
|---|
| 2026.08.14 | ₩33,534 | ₩33,561 | ₩33,506 | ₩33,506 | -0.08% | 2.1만 |
|---|
| 2026.08.13 | ₩33,534 | ₩33,561 | ₩33,494 | ₩33,534 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩33,480 | ₩33,567 | ₩33,480 | ₩33,480 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩33,434 | ₩33,507 | ₩33,427 | ₩33,447 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩33,400 | ₩33,454 | ₩33,400 | ₩33,424 | +0.07% | 7.4천 |
|---|
| 2026.08.07 | ₩33,480 | ₩33,507 | ₩33,460 | ₩33,507 | +0.08% | 1.3만 |
|---|
| 2026.08.06 | ₩33,434 | ₩33,454 | ₩33,400 | ₩33,420 | -0.04% | 1.9만 |
|---|
| 2026.08.05 | ₩33,430 | ₩33,507 | ₩33,427 | ₩33,507 | +0.23% | 3.2만 |
|---|
| 2026.08.04 | ₩33,507 | ₩33,507 | ₩33,414 | ₩33,414 | -0.28% | 9.8천 |
|---|
| 2026.08.03 | ₩33,480 | ₩33,547 | ₩33,427 | ₩33,547 | +0.20% | 1.6만 |
|---|
| 2026.07.31 | ₩33,454 | ₩33,454 | ₩33,440 | ₩33,447 | -0.02% | 6천 |
|---|
| 2026.07.30 | ₩33,507 | ₩33,521 | ₩33,480 | ₩33,501 | -0.02% | 3천 |
|---|
| 2026.07.29 | ₩33,454 | ₩33,628 | ₩33,414 | ₩33,527 | +0.22% | 5.2만 |
|---|
| 2026.07.28 | ₩33,427 | ₩33,521 | ₩33,427 | ₩33,487 | +0.18% | 1.6만 |
|---|
| 2026.07.27 | ₩33,434 | ₩33,454 | ₩33,414 | ₩33,420 | -0.04% | 5.3천 |
|---|
| 2026.07.24 | ₩33,407 | ₩33,440 | ₩33,407 | ₩33,427 | +0.06% | 5.6천 |
|---|
| 2026.07.23 | ₩33,380 | ₩33,440 | ₩33,380 | ₩33,440 | +0.18% | 5.7천 |
|---|
| 2026.07.22 | ₩33,467 | ₩33,494 | ₩33,414 | ₩33,474 | +0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩33,467 | ₩33,480 | ₩33,467 | ₩33,480 | +0.04% | 3.5천 |
|---|
| 2026.07.20 | ₩33,561 | ₩33,561 | ₩33,494 | ₩33,521 | -0.12% | 2.1천 |
|---|
| 2026.07.17 | ₩33,574 | ₩33,587 | ₩33,507 | ₩33,561 | -0.04% | 3.4만 |
|---|
| 2026.07.16 | ₩33,574 | ₩33,574 | ₩33,494 | ₩33,514 | -0.18% | 5.3천 |
|---|
| 2026.07.15 | ₩33,521 | ₩33,587 | ₩33,507 | ₩33,534 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩33,474 | ₩33,480 | ₩33,454 | ₩33,480 | +0.02% | 4.7천 |
|---|
| 2026.07.13 | ₩33,447 | ₩33,494 | ₩33,400 | ₩33,440 | -0.02% | 1.8만 |
|---|
| 2026.07.10 | ₩33,480 | ₩33,534 | ₩33,480 | ₩33,501 | +0.06% | 7.7천 |
|---|
| 2026.07.09 | ₩33,507 | ₩33,554 | ₩33,494 | ₩33,521 | +0.04% | 1.3만 |
|---|
| 2026.07.08 | ₩33,491 | ₩33,521 | ₩33,440 | ₩33,521 | +0.09% | 2.4만 |
|---|
| 2026.07.07 | ₩33,547 | ₩33,547 | ₩33,507 | ₩33,527 | -0.06% | 1.6천 |
|---|
| 2026.07.06 | ₩33,614 | ₩33,614 | ₩33,545 | ₩33,581 | -0.10% | 7.5천 |
|---|
| 2026.07.02 | ₩33,561 | ₩33,614 | ₩33,561 | ₩33,614 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩33,547 | ₩33,694 | ₩33,547 | ₩33,641 | +0.28% | 1.9만 |
|---|
| 2026.06.30 | ₩33,661 | ₩33,694 | ₩33,661 | ₩33,674 | +0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩33,661 | ₩33,694 | ₩33,641 | ₩33,694 | +0.10% | 2.2만 |
|---|
| 2026.06.26 | ₩33,668 | ₩33,735 | ₩33,661 | ₩33,708 | +0.12% | 2.5만 |
|---|
| 2026.06.25 | ₩33,641 | ₩33,681 | ₩33,641 | ₩33,681 | +0.12% | 4.9천 |
|---|
| 2026.06.24 | ₩33,614 | ₩33,668 | ₩33,601 | ₩33,668 | +0.16% | 1만 |
|---|
| 2026.06.23 | ₩33,614 | ₩33,641 | ₩33,601 | ₩33,641 | +0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩33,587 | ₩33,614 | ₩33,574 | ₩33,601 | +0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩33,614 | ₩33,694 | ₩33,601 | ₩33,628 | +0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩33,681 | ₩33,681 | ₩33,594 | ₩33,594 | -0.26% | 6.2천 |
|---|
| 2026.06.16 | ₩33,641 | ₩33,668 | ₩33,634 | ₩33,634 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩33,641 | ₩33,668 | ₩33,628 | ₩33,641 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩33,594 | ₩33,628 | ₩33,587 | ₩33,608 | +0.04% | 4만 |
|---|
| 2026.06.11 | ₩33,559 | ₩33,594 | ₩33,554 | ₩33,594 | +0.10% | 1.6만 |
|---|
| 2026.06.10 | ₩33,628 | ₩33,628 | ₩33,534 | ₩33,561 | -0.20% | 2.6만 |
|---|
| 2026.06.09 | ₩33,547 | ₩33,601 | ₩33,547 | ₩33,587 | +0.12% | 2만 |
|---|
| 2026.06.08 | ₩33,561 | ₩33,614 | ₩33,547 | ₩33,574 | +0.04% | 17.9만 |
|---|
| 2026.06.05 | ₩33,601 | ₩33,601 | ₩33,521 | ₩33,587 | -0.04% | 9.9천 |
|---|
| 2026.06.04 | ₩33,601 | ₩33,628 | ₩33,587 | ₩33,594 | -0.02% | 3.1만 |
|---|
| 2026.06.03 | ₩33,561 | ₩33,614 | ₩33,554 | ₩33,574 | +0.04% | 9.2천 |
|---|
| 2026.06.02 | ₩33,587 | ₩33,641 | ₩33,561 | ₩33,614 | +0.08% | 3.1만 |
|---|
| 2026.06.01 | ₩33,681 | ₩33,868 | ₩33,668 | ₩33,735 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,701 | ₩33,735 | ₩33,681 | ₩33,708 | +0.02% | 9천 |
|---|
| 2026.05.28 | ₩33,681 | ₩33,721 | ₩33,681 | ₩33,701 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩33,681 | ₩33,721 | ₩33,668 | ₩33,694 | +0.04% | 2.1만 |
|---|
| 2026.05.26 | ₩33,628 | ₩33,801 | ₩33,628 | ₩33,681 | +0.16% | 13.3만 |
|---|
| 2026.05.22 | ₩33,654 | ₩33,654 | ₩33,587 | ₩33,654 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩33,654 | ₩33,654 | ₩33,549 | ₩33,628 | -0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩33,561 | ₩33,628 | ₩33,559 | ₩33,612 | +0.15% | 3.2천 |
|---|
| 2026.05.19 | ₩33,561 | ₩33,574 | ₩33,507 | ₩33,541 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩33,574 | ₩33,614 | ₩33,427 | ₩33,547 | -0.08% | 2.4만 |
|---|
| 2026.05.15 | ₩33,561 | ₩33,587 | ₩33,534 | ₩33,547 | -0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩33,654 | ₩33,654 | ₩33,574 | ₩33,621 | -0.10% | 8.8천 |
|---|
| 2026.05.13 | ₩33,621 | ₩33,641 | ₩33,601 | ₩33,628 | +0.02% | 4.3천 |
|---|
| 2026.05.12 | ₩33,641 | ₩33,668 | ₩33,601 | ₩33,605 | -0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩33,661 | ₩33,681 | ₩33,628 | ₩33,628 | -0.10% | 8천 |
|---|
| 2026.05.08 | ₩33,721 | ₩33,721 | ₩33,668 | ₩33,688 | -0.10% | 15만 |
|---|
| 2026.05.07 | ₩33,721 | ₩33,721 | ₩33,668 | ₩33,669 | -0.15% | 8.3천 |
|---|
| 2026.05.06 | ₩33,694 | ₩33,708 | ₩33,668 | ₩33,692 | -0.01% | 7.3천 |
|---|
| 2026.05.05 | ₩33,668 | ₩33,668 | ₩33,641 | ₩33,648 | -0.06% | 5.9천 |
|---|
| 2026.05.04 | ₩33,654 | ₩33,654 | ₩33,628 | ₩33,628 | -0.08% | 300 |
|---|
| 2026.05.01 | ₩33,797 | ₩33,828 | ₩33,748 | ₩33,788 | -0.03% | 1.5만 |
|---|
| 2026.04.30 | ₩33,775 | ₩33,775 | ₩33,694 | ₩33,768 | -0.02% | 6.5천 |
|---|
| 2026.04.29 | ₩33,735 | ₩33,775 | ₩33,708 | ₩33,735 | 0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩33,801 | ₩33,801 | ₩33,761 | ₩33,781 | -0.06% | 5.7천 |
|---|
| 2026.04.27 | ₩33,735 | ₩33,828 | ₩33,735 | ₩33,795 | +0.18% | 8천 |
|---|
| 2026.04.24 | ₩33,775 | ₩33,828 | ₩33,761 | ₩33,808 | +0.10% | 5천 |
|---|
| 2026.04.23 | ₩33,815 | ₩33,815 | ₩33,748 | ₩33,788 | -0.08% | 8.3천 |
|---|
| 2026.04.22 | ₩33,801 | ₩33,827 | ₩33,761 | ₩33,761 | -0.12% | 4.8천 |
|---|
| 2026.04.21 | ₩33,828 | ₩33,828 | ₩33,748 | ₩33,801 | -0.08% | 2.5만 |
|---|
| 2026.04.20 | ₩33,808 | ₩33,882 | ₩33,808 | ₩33,841 | +0.10% | 1.9만 |
|---|
| 2026.04.17 | ₩33,975 | ₩33,975 | ₩33,828 | ₩33,858 | -0.35% | 1.6만 |
|---|
| 2026.04.16 | ₩33,801 | ₩33,801 | ₩33,748 | ₩33,761 | -0.12% | 6.8천 |
|---|
| 2026.04.15 | ₩33,775 | ₩33,788 | ₩33,748 | ₩33,788 | +0.04% | 4만 |
|---|
| 2026.04.14 | ₩33,748 | ₩33,788 | ₩33,748 | ₩33,775 | +0.08% | 8.8천 |
|---|
| 2026.04.13 | ₩33,714 | ₩33,761 | ₩33,714 | ₩33,748 | +0.10% | 7천 |
|---|
| 2026.04.10 | ₩33,801 | ₩33,801 | ₩33,721 | ₩33,728 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩33,735 | ₩33,763 | ₩33,708 | ₩33,748 | +0.04% | 5.9천 |
|---|
| 2026.04.08 | ₩33,761 | ₩33,761 | ₩33,721 | ₩33,735 | -0.08% | 9.6천 |
|---|
| 2026.04.07 | ₩33,735 | ₩33,735 | ₩33,614 | ₩33,694 | -0.12% | 1.1만 |
|---|
| 2026.04.06 | ₩33,694 | ₩33,694 | ₩33,645 | ₩33,668 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩33,801 | ₩33,801 | ₩33,628 | ₩33,694 | -0.32% | 2.7만 |
|---|
| 2026.04.01 | ₩33,788 | ₩33,801 | ₩33,748 | ₩33,767 | -0.06% | 1.9만 |
|---|
| 2026.03.31 | ₩33,775 | ₩33,775 | ₩33,721 | ₩33,761 | -0.04% | 1.2만 |
|---|
| 2026.03.30 | ₩33,721 | ₩33,721 | ₩33,641 | ₩33,694 | -0.08% | 2.1만 |
|---|
| 2026.03.27 | ₩33,587 | ₩33,641 | ₩33,547 | ₩33,641 | +0.16% | 1.8만 |
|---|
| 2026.03.26 | ₩33,668 | ₩33,708 | ₩33,614 | ₩33,614 | -0.16% | 2.2만 |
|---|
| 2026.03.25 | ₩33,681 | ₩33,748 | ₩33,668 | ₩33,694 | +0.04% | 7.4천 |
|---|
| 2026.03.24 | ₩33,641 | ₩33,694 | ₩33,614 | ₩33,653 | +0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩33,641 | ₩33,721 | ₩33,641 | ₩33,694 | +0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩33,681 | ₩33,681 | ₩33,628 | ₩33,654 | -0.08% | 1.6만 |
|---|
| 2026.03.19 | ₩33,694 | ₩33,748 | ₩33,681 | ₩33,748 | +0.16% | 8.9만 |
|---|
| 2026.03.18 | ₩33,721 | ₩33,761 | ₩33,702 | ₩33,721 | 0.00% | 9.5천 |
|---|
| 2026.03.17 | ₩33,768 | ₩33,922 | ₩33,748 | ₩33,775 | +0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩33,741 | ₩33,788 | ₩33,708 | ₩33,735 | -0.02% | 2.5만 |
|---|
| 2026.03.13 | ₩33,735 | ₩33,761 | ₩33,694 | ₩33,701 | -0.10% | 2만 |
|---|
| 2026.03.12 | ₩33,768 | ₩33,788 | ₩33,694 | ₩33,708 | -0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩33,868 | ₩33,868 | ₩33,735 | ₩33,781 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩33,868 | ₩33,915 | ₩33,868 | ₩33,882 | +0.04% | 11만 |
|---|
| 2026.03.09 | ₩33,855 | ₩33,878 | ₩33,841 | ₩33,878 | +0.07% | 2.8만 |
|---|
| 2026.03.06 | ₩33,855 | ₩33,895 | ₩33,855 | ₩33,868 | +0.04% | 6천 |
|---|
| 2026.03.05 | ₩33,882 | ₩33,908 | ₩33,828 | ₩33,875 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩34,096 | ₩34,096 | ₩33,906 | ₩33,908 | -0.55% | 1.7만 |
|---|
| 2026.03.03 | ₩33,989 | ₩33,989 | ₩33,855 | ₩33,922 | -0.20% | 4만 |
|---|
| 2026.03.02 | ₩34,042 | ₩34,069 | ₩33,989 | ₩34,042 | 0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩34,082 | ₩34,122 | ₩34,074 | ₩34,074 | -0.02% | 9.4천 |
|---|
| 2026.02.26 | ₩34,042 | ₩34,055 | ₩34,015 | ₩34,042 | 0.00% | 3.1천 |
|---|
| 2026.02.25 | ₩34,042 | ₩34,069 | ₩34,029 | ₩34,029 | -0.04% | 5.1천 |
|---|
| 2026.02.24 | ₩34,029 | ₩34,055 | ₩34,029 | ₩34,055 | +0.08% | 5.6천 |
|---|
| 2026.02.23 | ₩34,029 | ₩34,069 | ₩34,029 | ₩34,069 | +0.12% | 5.9천 |
|---|
| 2026.02.20 | ₩34,029 | ₩34,042 | ₩34,015 | ₩34,042 | +0.04% | 1.7만 |
|---|
| 2026.02.19 | ₩34,002 | ₩34,069 | ₩33,995 | ₩34,069 | +0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩34,029 | ₩34,029 | ₩33,989 | ₩34,015 | -0.04% | 1.2만 |
|---|
| 2026.02.17 | ₩33,975 | ₩34,042 | ₩33,975 | ₩34,029 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩34,042 | ₩34,055 | ₩34,002 | ₩34,015 | -0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩33,962 | ₩34,042 | ₩33,962 | ₩34,029 | +0.20% | 2.8만 |
|---|
| 2026.02.11 | ₩33,982 | ₩33,989 | ₩33,948 | ₩33,969 | -0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩34,029 | ₩34,136 | ₩33,975 | ₩34,015 | -0.04% | 3.2만 |
|---|
| 2026.02.09 | ₩33,939 | ₩33,989 | ₩33,939 | ₩33,962 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩33,962 | ₩33,962 | ₩33,922 | ₩33,942 | -0.06% | 1.1만 |
|---|
| 2026.02.05 | ₩33,922 | ₩33,935 | ₩33,902 | ₩33,935 | +0.04% | 2만 |
|---|
| 2026.02.04 | ₩33,922 | ₩33,922 | ₩33,855 | ₩33,875 | -0.14% | 1만 |
|---|
| 2026.02.03 | ₩33,891 | ₩34,015 | ₩33,855 | ₩33,875 | -0.05% | 6.1천 |
|---|
| 2026.02.02 | ₩34,014 | ₩34,096 | ₩34,006 | ₩34,055 | +0.12% | 2.6만 |
|---|
| 2026.01.30 | ₩34,069 | ₩34,149 | ₩33,995 | ₩34,009 | -0.18% | 6.1만 |
|---|
| 2026.01.29 | ₩34,002 | ₩34,049 | ₩33,995 | ₩34,015 | +0.04% | 1.7만 |
|---|
| 2026.01.28 | ₩33,962 | ₩34,162 | ₩33,882 | ₩34,015 | +0.16% | 2.8만 |
|---|
| 2026.01.27 | ₩34,002 | ₩34,015 | ₩33,955 | ₩34,015 | +0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩33,962 | ₩34,109 | ₩33,940 | ₩33,975 | +0.04% | 4.9만 |
|---|
| 2026.01.23 | ₩33,935 | ₩34,029 | ₩33,932 | ₩33,975 | +0.12% | 14.1만 |
|---|
| 2026.01.22 | ₩33,922 | ₩33,982 | ₩33,855 | ₩33,948 | +0.08% | 1.9만 |
|---|
| 2026.01.21 | ₩33,899 | ₩33,989 | ₩33,899 | ₩33,975 | +0.22% | 1.8만 |
|---|
| 2026.01.20 | ₩33,895 | ₩34,029 | ₩33,868 | ₩33,948 | +0.16% | 2.7만 |
|---|
| 2026.01.16 | ₩33,935 | ₩34,069 | ₩33,908 | ₩33,948 | +0.04% | 5.4만 |
|---|
| 2026.01.15 | ₩33,935 | ₩33,935 | ₩33,908 | ₩33,908 | -0.08% | 2.9천 |
|---|
| 2026.01.14 | ₩33,975 | ₩33,975 | ₩33,908 | ₩33,948 | -0.08% | 1.9천 |
|---|
| 2026.01.13 | ₩33,922 | ₩34,203 | ₩33,902 | ₩33,962 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩33,874 | ₩34,109 | ₩33,874 | ₩33,935 | +0.18% | 1.7만 |
|---|
| 2026.01.09 | ₩33,948 | ₩34,015 | ₩33,882 | ₩33,975 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩33,895 | ₩34,069 | ₩33,895 | ₩33,935 | +0.12% | 1.5만 |
|---|
| 2026.01.07 | ₩33,922 | ₩34,063 | ₩33,892 | ₩33,935 | +0.04% | 4.2만 |
|---|
| 2026.01.06 | ₩33,908 | ₩34,189 | ₩33,894 | ₩34,149 | +0.71% | 2만 |
|---|
| 2026.01.05 | ₩35,580 | ₩35,580 | ₩33,900 | ₩33,935 | -4.62% | 3.5만 |
|---|
| 2026.01.02 | ₩33,895 | ₩34,136 | ₩33,875 | ₩33,888 | -0.02% | 1만 |
|---|
| 2025.12.31 | ₩33,895 | ₩34,015 | ₩33,895 | ₩33,928 | +0.10% | 2.9만 |
|---|
| 2025.12.30 | ₩33,875 | ₩34,082 | ₩33,875 | ₩33,955 | +0.24% | 1.2만 |
|---|
| 2025.12.29 | ₩33,922 | ₩34,189 | ₩33,895 | ₩33,935 | +0.04% | 4.4만 |
|---|
| 2025.12.26 | ₩33,882 | ₩34,055 | ₩33,879 | ₩33,888 | +0.02% | 7.3천 |
|---|
| 2025.12.24 | ₩33,828 | ₩34,136 | ₩33,788 | ₩33,918 | +0.26% | 3.1만 |
|---|
| 2025.12.23 | ₩33,828 | ₩34,002 | ₩33,767 | ₩33,868 | +0.12% | 3.8만 |
|---|
| 2025.12.22 | ₩33,908 | ₩34,564 | ₩33,815 | ₩33,868 | -0.12% | 5.6만 |
|---|
| 2025.12.19 | ₩33,855 | ₩33,935 | ₩33,855 | ₩33,875 | +0.06% | 113.2만 |
|---|
| 2025.12.18 | ₩33,868 | ₩33,920 | ₩33,828 | ₩33,862 | -0.02% | 9.8천 |
|---|
| 2025.12.17 | ₩33,815 | ₩33,935 | ₩33,815 | ₩33,868 | +0.16% | 2만 |
|---|
| 2025.12.16 | ₩33,801 | ₩33,855 | ₩33,801 | ₩33,835 | +0.10% | 2.8천 |
|---|
| 2025.12.15 | ₩33,828 | ₩33,895 | ₩33,808 | ₩33,855 | +0.08% | 1만 |
|---|
| 2025.12.12 | ₩33,801 | ₩34,042 | ₩33,788 | ₩33,788 | -0.04% | 9천 |
|---|
| 2025.12.11 | ₩33,828 | ₩33,868 | ₩33,808 | ₩33,835 | +0.02% | 9천 |
|---|
| 2025.12.10 | ₩33,761 | ₩33,855 | ₩33,681 | ₩33,811 | +0.15% | 1.2만 |
|---|
| 2025.12.09 | ₩33,908 | ₩33,908 | ₩33,761 | ₩33,781 | -0.37% | 3.5천 |
|---|
| 2025.12.08 | ₩33,775 | ₩33,828 | ₩33,775 | ₩33,815 | +0.12% | 900 |
|---|
| 2025.12.05 | ₩33,801 | ₩33,828 | ₩33,775 | ₩33,795 | -0.02% | 4.4천 |
|---|
| 2025.12.04 | ₩33,788 | ₩33,841 | ₩33,761 | ₩33,781 | -0.02% | 7.5천 |
|---|
| 2025.12.03 | ₩33,788 | ₩33,868 | ₩33,761 | ₩33,801 | +0.04% | 2.6천 |
|---|
| 2025.12.02 | ₩33,775 | ₩33,828 | ₩33,755 | ₩33,761 | -0.04% | 3.6천 |
|---|
| 2025.12.01 | ₩33,908 | ₩33,934 | ₩33,868 | ₩33,888 | -0.06% | 6.7천 |
|---|
| 2025.11.28 | ₩33,948 | ₩33,948 | ₩33,928 | ₩33,928 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,122 | ₩34,122 | ₩33,907 | ₩33,950 | -0.51% | 7.6천 |
|---|
| 2025.11.25 | ₩33,908 | ₩33,928 | ₩33,894 | ₩33,928 | +0.06% | 1천 |
|---|
| 2025.11.24 | ₩34,109 | ₩34,149 | ₩33,875 | ₩34,069 | -0.12% | 5.8천 |
|---|
| 2025.11.21 | ₩33,868 | ₩33,922 | ₩33,848 | ₩33,895 | +0.08% | 4.9천 |
|---|
| 2025.11.20 | ₩33,841 | ₩33,895 | ₩33,821 | ₩33,850 | +0.02% | 4.5만 |
|---|
| 2025.11.19 | ₩33,828 | ₩33,855 | ₩33,815 | ₩33,835 | +0.02% | 2.2천 |
|---|
| 2025.11.18 | ₩33,815 | ₩33,815 | ₩33,795 | ₩33,795 | -0.06% | 200 |
|---|
| 2025.11.17 | ₩33,788 | ₩33,855 | ₩33,781 | ₩33,781 | -0.02% | 3천 |
|---|
| 2025.11.14 | ₩33,788 | ₩34,082 | ₩33,788 | ₩33,821 | +0.10% | 9.1천 |
|---|
| 2025.11.13 | ₩33,801 | ₩33,868 | ₩33,797 | ₩33,821 | +0.06% | 1.7만 |
|---|
| 2025.11.12 | ₩33,828 | ₩33,868 | ₩33,815 | ₩33,815 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩33,801 | ₩33,815 | ₩33,791 | ₩33,808 | +0.02% | 700 |
|---|
| 2025.11.07 | ₩33,801 | ₩33,855 | ₩33,795 | ₩33,795 | -0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩33,761 | ₩33,761 | ₩33,721 | ₩33,721 | -0.12% | 900 |
|---|
| 2025.11.04 | ₩33,735 | ₩33,868 | ₩33,735 | ₩33,779 | +0.13% | 7.2천 |
|---|
| 2025.11.03 | ₩33,855 | ₩33,902 | ₩33,828 | ₩33,868 | +0.04% | 4.6천 |
|---|
| 2025.10.31 | ₩33,948 | ₩33,948 | ₩33,875 | ₩33,875 | -0.22% | 5.5천 |
|---|
| 2025.10.30 | ₩33,874 | ₩33,908 | ₩33,874 | ₩33,882 | +0.02% | 300 |
|---|
| 2025.10.29 | ₩33,975 | ₩33,989 | ₩33,895 | ₩33,895 | -0.24% | 2.8천 |
|---|
| 2025.10.28 | ₩34,082 | ₩34,082 | ₩33,922 | ₩33,955 | -0.37% | 1.6천 |
|---|
| 2025.10.27 | ₩33,935 | ₩34,162 | ₩33,935 | ₩34,162 | +0.67% | 1.5천 |
|---|
| 2025.10.24 | ₩33,975 | ₩33,975 | ₩33,955 | ₩33,955 | -0.06% | 200 |
|---|
| 2025.10.23 | ₩33,912 | ₩33,935 | ₩33,912 | ₩33,935 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩33,932 | ₩34,042 | ₩33,927 | ₩33,975 | +0.13% | 3.8천 |
|---|
| 2025.10.21 | ₩33,989 | ₩34,069 | ₩33,962 | ₩33,962 | -0.08% | 600 |
|---|
| 2025.10.20 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,922 | ₩34,015 | ₩33,922 | ₩33,969 | +0.14% | 5.6천 |
|---|
| 2025.10.16 | ₩33,962 | ₩33,962 | ₩33,942 | ₩33,942 | -0.06% | 200 |
|---|
| 2025.10.15 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,902 | ₩33,922 | ₩33,902 | ₩33,902 | 0.00% | 1.7천 |
|---|
| 2025.10.13 | ₩33,815 | ₩33,855 | ₩33,735 | ₩33,855 | +0.12% | 3.4천 |
|---|
| 2025.10.10 | ₩33,841 | ₩33,908 | ₩33,841 | ₩33,855 | +0.04% | 2.1천 |
|---|