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 | ₩33,067 | ₩33,107 | ₩33,026 | ₩33,067 | 0.00% | 1.5만 |
| 2026.10.08 | ₩33,000 | ₩33,107 | ₩32,986 | ₩33,107 | +0.33% | 3만 |
| 2026.10.07 | ₩33,013 | ₩33,052 | ₩32,798 | ₩33,033 | +0.06% | 2.2만 |
| 2026.10.06 | ₩33,006 | ₩33,067 | ₩32,973 | ₩33,006 | 0.00% | 4.6만 |
| 2026.10.05 | ₩32,966 | ₩32,986 | ₩32,919 | ₩32,946 | -0.06% | 2.8만 |
| 2026.10.02 | ₩33,033 | ₩33,053 | ₩32,919 | ₩32,919 | -0.35% | 16.6만 |
| 2026.10.01 | ₩33,013 | ₩33,093 | ₩32,892 | ₩33,080 | +0.20% | 31.5만 |
| 2026.09.30 | ₩33,040 | ₩33,092 | ₩33,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,033 |
| -0.02% |
| 1.7만 |
| 2026.09.29 | ₩33,026 | ₩33,026 | ₩32,973 | ₩33,013 | -0.04% | 4.1만 |
|---|
| 2026.09.28 | ₩33,000 | ₩33,040 | ₩32,986 | ₩33,040 | +0.12% | 3만 |
|---|
| 2026.09.25 | ₩33,073 | ₩33,093 | ₩33,013 | ₩33,073 | 0.00% | 23만 |
|---|
| 2026.09.24 | ₩33,127 | ₩33,147 | ₩33,040 | ₩33,041 | -0.26% | 3.4만 |
|---|
| 2026.09.23 | ₩33,143 | ₩33,160 | ₩33,040 | ₩33,071 | -0.22% | 15.5만 |
|---|
| 2026.09.22 | ₩33,253 | ₩33,268 | ₩33,187 | ₩33,217 | -0.11% | 2.8만 |
|---|
| 2026.09.21 | ₩33,197 | ₩33,281 | ₩33,160 | ₩33,221 | +0.07% | 4.3만 |
|---|
| 2026.09.18 | ₩33,254 | ₩33,295 | ₩33,201 | ₩33,234 | -0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩33,228 | ₩33,308 | ₩33,228 | ₩33,274 | +0.14% | 1.2만 |
|---|
| 2026.09.16 | ₩33,254 | ₩33,308 | ₩33,120 | ₩33,187 | -0.20% | 2.9만 |
|---|
| 2026.09.15 | ₩33,187 | ₩33,214 | ₩33,147 | ₩33,206 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩33,254 | ₩33,268 | ₩33,187 | ₩33,207 | -0.14% | 1.5만 |
|---|
| 2026.09.11 | ₩33,254 | ₩33,281 | ₩33,254 | ₩33,254 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩33,295 | ₩33,295 | ₩33,254 | ₩33,254 | -0.12% | 5.7천 |
|---|
| 2026.09.09 | ₩33,368 | ₩33,375 | ₩33,321 | ₩33,335 | -0.10% | 1.8만 |
|---|
| 2026.09.08 | ₩33,362 | ₩33,429 | ₩33,348 | ₩33,362 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩33,415 | ₩33,442 | ₩33,375 | ₩33,409 | -0.02% | 7.9천 |
|---|
| 2026.09.03 | ₩33,409 | ₩33,429 | ₩33,375 | ₩33,375 | -0.10% | 7.3천 |
|---|
| 2026.09.02 | ₩33,388 | ₩33,523 | ₩33,348 | ₩33,395 | +0.02% | 4.4만 |
|---|
| 2026.09.01 | ₩33,535 | ₩33,535 | ₩33,455 | ₩33,455 | -0.24% | 9.1천 |
|---|
| 2026.08.31 | ₩33,524 | ₩33,563 | ₩33,523 | ₩33,523 | -0.00% | 1.6만 |
|---|
| 2026.08.28 | ₩33,630 | ₩33,636 | ₩33,543 | ₩33,543 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩33,630 | ₩33,683 | ₩33,610 | ₩33,650 | +0.06% | 2.4만 |
|---|
| 2026.08.26 | ₩33,603 | ₩33,628 | ₩33,576 | ₩33,610 | +0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩33,596 | ₩33,804 | ₩33,590 | ₩33,670 | +0.22% | 1.5만 |
|---|
| 2026.08.24 | ₩33,556 | ₩33,603 | ₩33,536 | ₩33,590 | +0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,569 | ₩33,576 | ₩33,536 | ₩33,556 | -0.04% | 1만 |
|---|
| 2026.08.20 | ₩33,576 | ₩33,590 | ₩33,560 | ₩33,590 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩33,610 | ₩33,630 | ₩33,563 | ₩33,596 | -0.04% | 1만 |
|---|
| 2026.08.18 | ₩33,543 | ₩33,590 | ₩33,523 | ₩33,563 | +0.06% | 2.4만 |
|---|
| 2026.08.17 | ₩33,536 | ₩33,616 | ₩33,536 | ₩33,549 | +0.04% | 2.9만 |
|---|
| 2026.08.14 | ₩33,630 | ₩33,657 | ₩33,602 | ₩33,602 | -0.08% | 2.1만 |
|---|
| 2026.08.13 | ₩33,630 | ₩33,657 | ₩33,590 | ₩33,630 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩33,576 | ₩33,663 | ₩33,576 | ₩33,576 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩33,529 | ₩33,603 | ₩33,523 | ₩33,543 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩33,496 | ₩33,549 | ₩33,496 | ₩33,520 | +0.07% | 7.4천 |
|---|
| 2026.08.07 | ₩33,576 | ₩33,603 | ₩33,556 | ₩33,603 | +0.08% | 1.3만 |
|---|
| 2026.08.06 | ₩33,529 | ₩33,549 | ₩33,496 | ₩33,516 | -0.04% | 1.9만 |
|---|
| 2026.08.05 | ₩33,525 | ₩33,603 | ₩33,523 | ₩33,603 | +0.23% | 3.2만 |
|---|
| 2026.08.04 | ₩33,603 | ₩33,603 | ₩33,509 | ₩33,509 | -0.28% | 9.8천 |
|---|
| 2026.08.03 | ₩33,576 | ₩33,643 | ₩33,523 | ₩33,643 | +0.20% | 1.6만 |
|---|
| 2026.07.31 | ₩33,549 | ₩33,549 | ₩33,536 | ₩33,543 | -0.02% | 6천 |
|---|
| 2026.07.30 | ₩33,603 | ₩33,616 | ₩33,576 | ₩33,596 | -0.02% | 3천 |
|---|
| 2026.07.29 | ₩33,549 | ₩33,724 | ₩33,509 | ₩33,623 | +0.22% | 5.2만 |
|---|
| 2026.07.28 | ₩33,523 | ₩33,616 | ₩33,523 | ₩33,583 | +0.18% | 1.6만 |
|---|
| 2026.07.27 | ₩33,529 | ₩33,549 | ₩33,509 | ₩33,516 | -0.04% | 5.3천 |
|---|
| 2026.07.24 | ₩33,502 | ₩33,536 | ₩33,502 | ₩33,523 | +0.06% | 5.6천 |
|---|
| 2026.07.23 | ₩33,476 | ₩33,536 | ₩33,476 | ₩33,536 | +0.18% | 5.7천 |
|---|
| 2026.07.22 | ₩33,563 | ₩33,590 | ₩33,509 | ₩33,569 | +0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩33,563 | ₩33,576 | ₩33,563 | ₩33,576 | +0.04% | 3.5천 |
|---|
| 2026.07.20 | ₩33,657 | ₩33,657 | ₩33,590 | ₩33,616 | -0.12% | 2.1천 |
|---|
| 2026.07.17 | ₩33,670 | ₩33,683 | ₩33,603 | ₩33,657 | -0.04% | 3.4만 |
|---|
| 2026.07.16 | ₩33,670 | ₩33,670 | ₩33,590 | ₩33,610 | -0.18% | 5.3천 |
|---|
| 2026.07.15 | ₩33,616 | ₩33,683 | ₩33,603 | ₩33,630 | +0.04% | 8천 |
|---|
| 2026.07.14 | ₩33,569 | ₩33,576 | ₩33,549 | ₩33,576 | +0.02% | 4.7천 |
|---|
| 2026.07.13 | ₩33,543 | ₩33,590 | ₩33,496 | ₩33,536 | -0.02% | 1.8만 |
|---|
| 2026.07.10 | ₩33,576 | ₩33,630 | ₩33,576 | ₩33,596 | +0.06% | 7.7천 |
|---|
| 2026.07.09 | ₩33,603 | ₩33,650 | ₩33,590 | ₩33,616 | +0.04% | 1.3만 |
|---|
| 2026.07.08 | ₩33,587 | ₩33,616 | ₩33,536 | ₩33,616 | +0.09% | 2.4만 |
|---|
| 2026.07.07 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,623 | -0.06% | 1.6천 |
|---|
| 2026.07.06 | ₩33,710 | ₩33,710 | ₩33,640 | ₩33,677 | -0.10% | 7.5천 |
|---|
| 2026.07.02 | ₩33,657 | ₩33,710 | ₩33,657 | ₩33,710 | +0.16% | 1.5만 |
|---|
| 2026.07.01 | ₩33,643 | ₩33,791 | ₩33,643 | ₩33,737 | +0.28% | 1.9만 |
|---|
| 2026.06.30 | ₩33,757 | ₩33,791 | ₩33,757 | ₩33,771 | +0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩33,757 | ₩33,791 | ₩33,737 | ₩33,791 | +0.10% | 2.2만 |
|---|
| 2026.06.26 | ₩33,764 | ₩33,831 | ₩33,757 | ₩33,804 | +0.12% | 2.5만 |
|---|
| 2026.06.25 | ₩33,737 | ₩33,777 | ₩33,737 | ₩33,777 | +0.12% | 4.9천 |
|---|
| 2026.06.24 | ₩33,710 | ₩33,764 | ₩33,697 | ₩33,764 | +0.16% | 1만 |
|---|
| 2026.06.23 | ₩33,710 | ₩33,737 | ₩33,697 | ₩33,737 | +0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩33,683 | ₩33,710 | ₩33,670 | ₩33,697 | +0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩33,710 | ₩33,791 | ₩33,697 | ₩33,724 | +0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩33,777 | ₩33,777 | ₩33,690 | ₩33,690 | -0.26% | 6.2천 |
|---|
| 2026.06.16 | ₩33,737 | ₩33,764 | ₩33,730 | ₩33,730 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩33,737 | ₩33,764 | ₩33,724 | ₩33,737 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩33,690 | ₩33,724 | ₩33,683 | ₩33,704 | +0.04% | 4만 |
|---|
| 2026.06.11 | ₩33,655 | ₩33,690 | ₩33,650 | ₩33,690 | +0.10% | 1.6만 |
|---|
| 2026.06.10 | ₩33,724 | ₩33,724 | ₩33,630 | ₩33,657 | -0.20% | 2.6만 |
|---|
| 2026.06.09 | ₩33,643 | ₩33,697 | ₩33,643 | ₩33,683 | +0.12% | 2만 |
|---|
| 2026.06.08 | ₩33,657 | ₩33,710 | ₩33,643 | ₩33,670 | +0.04% | 17.9만 |
|---|
| 2026.06.05 | ₩33,697 | ₩33,697 | ₩33,616 | ₩33,683 | -0.04% | 9.9천 |
|---|
| 2026.06.04 | ₩33,697 | ₩33,724 | ₩33,683 | ₩33,690 | -0.02% | 3.1만 |
|---|
| 2026.06.03 | ₩33,657 | ₩33,710 | ₩33,650 | ₩33,670 | +0.04% | 9.2천 |
|---|
| 2026.06.02 | ₩33,683 | ₩33,737 | ₩33,657 | ₩33,710 | +0.08% | 3.1만 |
|---|
| 2026.06.01 | ₩33,777 | ₩33,965 | ₩33,764 | ₩33,831 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,797 | ₩33,831 | ₩33,777 | ₩33,804 | +0.02% | 9천 |
|---|
| 2026.05.28 | ₩33,777 | ₩33,817 | ₩33,777 | ₩33,797 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩33,777 | ₩33,817 | ₩33,764 | ₩33,791 | +0.04% | 2.1만 |
|---|
| 2026.05.26 | ₩33,724 | ₩33,898 | ₩33,724 | ₩33,777 | +0.16% | 13.3만 |
|---|
| 2026.05.22 | ₩33,750 | ₩33,750 | ₩33,683 | ₩33,750 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩33,750 | ₩33,750 | ₩33,645 | ₩33,724 | -0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩33,657 | ₩33,724 | ₩33,655 | ₩33,708 | +0.15% | 3.2천 |
|---|
| 2026.05.19 | ₩33,657 | ₩33,670 | ₩33,603 | ₩33,636 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩33,670 | ₩33,710 | ₩33,523 | ₩33,643 | -0.08% | 2.4만 |
|---|
| 2026.05.15 | ₩33,657 | ₩33,683 | ₩33,630 | ₩33,643 | -0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩33,750 | ₩33,750 | ₩33,670 | ₩33,717 | -0.10% | 8.8천 |
|---|
| 2026.05.13 | ₩33,717 | ₩33,737 | ₩33,697 | ₩33,724 | +0.02% | 4.3천 |
|---|
| 2026.05.12 | ₩33,737 | ₩33,764 | ₩33,697 | ₩33,701 | -0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩33,757 | ₩33,777 | ₩33,724 | ₩33,724 | -0.10% | 8천 |
|---|
| 2026.05.08 | ₩33,817 | ₩33,817 | ₩33,764 | ₩33,784 | -0.10% | 15만 |
|---|
| 2026.05.07 | ₩33,817 | ₩33,817 | ₩33,764 | ₩33,765 | -0.15% | 8.3천 |
|---|
| 2026.05.06 | ₩33,791 | ₩33,804 | ₩33,764 | ₩33,788 | -0.01% | 7.3천 |
|---|
| 2026.05.05 | ₩33,764 | ₩33,764 | ₩33,737 | ₩33,744 | -0.06% | 5.9천 |
|---|
| 2026.05.04 | ₩33,750 | ₩33,750 | ₩33,724 | ₩33,724 | -0.08% | 300 |
|---|
| 2026.05.01 | ₩33,894 | ₩33,925 | ₩33,844 | ₩33,885 | -0.03% | 1.5만 |
|---|
| 2026.04.30 | ₩33,871 | ₩33,871 | ₩33,791 | ₩33,864 | -0.02% | 6.5천 |
|---|
| 2026.04.29 | ₩33,831 | ₩33,871 | ₩33,804 | ₩33,831 | 0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩33,898 | ₩33,898 | ₩33,858 | ₩33,878 | -0.06% | 5.7천 |
|---|
| 2026.04.27 | ₩33,831 | ₩33,925 | ₩33,831 | ₩33,891 | +0.18% | 8천 |
|---|
| 2026.04.24 | ₩33,871 | ₩33,925 | ₩33,858 | ₩33,905 | +0.10% | 5천 |
|---|
| 2026.04.23 | ₩33,911 | ₩33,911 | ₩33,844 | ₩33,885 | -0.08% | 8.3천 |
|---|
| 2026.04.22 | ₩33,898 | ₩33,923 | ₩33,858 | ₩33,858 | -0.12% | 4.8천 |
|---|
| 2026.04.21 | ₩33,925 | ₩33,925 | ₩33,844 | ₩33,898 | -0.08% | 2.5만 |
|---|
| 2026.04.20 | ₩33,905 | ₩33,978 | ₩33,905 | ₩33,938 | +0.10% | 1.9만 |
|---|
| 2026.04.17 | ₩34,072 | ₩34,072 | ₩33,925 | ₩33,954 | -0.35% | 1.6만 |
|---|
| 2026.04.16 | ₩33,898 | ₩33,898 | ₩33,844 | ₩33,858 | -0.12% | 6.8천 |
|---|
| 2026.04.15 | ₩33,871 | ₩33,885 | ₩33,844 | ₩33,885 | +0.04% | 4만 |
|---|
| 2026.04.14 | ₩33,844 | ₩33,885 | ₩33,844 | ₩33,871 | +0.08% | 8.8천 |
|---|
| 2026.04.13 | ₩33,811 | ₩33,858 | ₩33,811 | ₩33,844 | +0.10% | 7천 |
|---|
| 2026.04.10 | ₩33,898 | ₩33,898 | ₩33,817 | ₩33,824 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩33,831 | ₩33,859 | ₩33,804 | ₩33,844 | +0.04% | 5.9천 |
|---|
| 2026.04.08 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,831 | -0.08% | 9.6천 |
|---|
| 2026.04.07 | ₩33,831 | ₩33,831 | ₩33,710 | ₩33,791 | -0.12% | 1.1만 |
|---|
| 2026.04.06 | ₩33,791 | ₩33,791 | ₩33,741 | ₩33,764 | -0.08% | 2.7만 |
|---|
| 2026.04.02 | ₩33,898 | ₩33,898 | ₩33,724 | ₩33,791 | -0.32% | 2.7만 |
|---|
| 2026.04.01 | ₩33,885 | ₩33,898 | ₩33,844 | ₩33,863 | -0.06% | 1.9만 |
|---|
| 2026.03.31 | ₩33,871 | ₩33,871 | ₩33,817 | ₩33,858 | -0.04% | 1.2만 |
|---|
| 2026.03.30 | ₩33,817 | ₩33,817 | ₩33,737 | ₩33,791 | -0.08% | 2.1만 |
|---|
| 2026.03.27 | ₩33,683 | ₩33,737 | ₩33,643 | ₩33,737 | +0.16% | 1.8만 |
|---|
| 2026.03.26 | ₩33,764 | ₩33,804 | ₩33,710 | ₩33,710 | -0.16% | 2.2만 |
|---|
| 2026.03.25 | ₩33,777 | ₩33,844 | ₩33,764 | ₩33,791 | +0.04% | 7.4천 |
|---|
| 2026.03.24 | ₩33,737 | ₩33,791 | ₩33,710 | ₩33,749 | +0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩33,737 | ₩33,817 | ₩33,737 | ₩33,791 | +0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩33,777 | ₩33,777 | ₩33,724 | ₩33,750 | -0.08% | 1.6만 |
|---|
| 2026.03.19 | ₩33,791 | ₩33,844 | ₩33,777 | ₩33,844 | +0.16% | 8.9만 |
|---|
| 2026.03.18 | ₩33,817 | ₩33,858 | ₩33,799 | ₩33,817 | 0.00% | 9.5천 |
|---|
| 2026.03.17 | ₩33,864 | ₩34,019 | ₩33,844 | ₩33,871 | +0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩33,838 | ₩33,885 | ₩33,804 | ₩33,831 | -0.02% | 2.5만 |
|---|
| 2026.03.13 | ₩33,831 | ₩33,858 | ₩33,791 | ₩33,797 | -0.10% | 2만 |
|---|
| 2026.03.12 | ₩33,864 | ₩33,885 | ₩33,791 | ₩33,804 | -0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩33,965 | ₩33,965 | ₩33,831 | ₩33,878 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩33,965 | ₩34,012 | ₩33,965 | ₩33,978 | +0.04% | 11만 |
|---|
| 2026.03.09 | ₩33,952 | ₩33,974 | ₩33,938 | ₩33,974 | +0.07% | 2.8만 |
|---|
| 2026.03.06 | ₩33,952 | ₩33,992 | ₩33,952 | ₩33,965 | +0.04% | 6천 |
|---|
| 2026.03.05 | ₩33,978 | ₩34,005 | ₩33,925 | ₩33,972 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩34,193 | ₩34,193 | ₩34,003 | ₩34,005 | -0.55% | 1.7만 |
|---|
| 2026.03.03 | ₩34,086 | ₩34,086 | ₩33,952 | ₩34,019 | -0.20% | 4만 |
|---|
| 2026.03.02 | ₩34,139 | ₩34,166 | ₩34,086 | ₩34,139 | 0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩34,180 | ₩34,220 | ₩34,171 | ₩34,171 | -0.02% | 9.4천 |
|---|
| 2026.02.26 | ₩34,139 | ₩34,153 | ₩34,112 | ₩34,139 | 0.00% | 3.1천 |
|---|
| 2026.02.25 | ₩34,139 | ₩34,166 | ₩34,126 | ₩34,126 | -0.04% | 5.1천 |
|---|
| 2026.02.24 | ₩34,126 | ₩34,153 | ₩34,126 | ₩34,153 | +0.08% | 5.6천 |
|---|
| 2026.02.23 | ₩34,126 | ₩34,166 | ₩34,126 | ₩34,166 | +0.12% | 5.9천 |
|---|
| 2026.02.20 | ₩34,126 | ₩34,139 | ₩34,112 | ₩34,139 | +0.04% | 1.7만 |
|---|
| 2026.02.19 | ₩34,099 | ₩34,166 | ₩34,092 | ₩34,166 | +0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩34,126 | ₩34,126 | ₩34,086 | ₩34,112 | -0.04% | 1.2만 |
|---|
| 2026.02.17 | ₩34,072 | ₩34,139 | ₩34,072 | ₩34,126 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩34,139 | ₩34,153 | ₩34,099 | ₩34,112 | -0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,126 | +0.20% | 2.8만 |
|---|
| 2026.02.11 | ₩34,079 | ₩34,086 | ₩34,045 | ₩34,066 | -0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩34,126 | ₩34,233 | ₩34,072 | ₩34,112 | -0.04% | 3.2만 |
|---|
| 2026.02.09 | ₩34,036 | ₩34,086 | ₩34,036 | ₩34,059 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩34,059 | ₩34,059 | ₩34,019 | ₩34,039 | -0.06% | 1.1만 |
|---|
| 2026.02.05 | ₩34,019 | ₩34,032 | ₩33,999 | ₩34,032 | +0.04% | 2만 |
|---|
| 2026.02.04 | ₩34,019 | ₩34,019 | ₩33,952 | ₩33,972 | -0.14% | 1만 |
|---|
| 2026.02.03 | ₩33,988 | ₩34,112 | ₩33,952 | ₩33,972 | -0.05% | 6.1천 |
|---|
| 2026.02.02 | ₩34,111 | ₩34,193 | ₩34,103 | ₩34,153 | +0.12% | 2.6만 |
|---|
| 2026.01.30 | ₩34,166 | ₩34,247 | ₩34,092 | ₩34,106 | -0.18% | 6.1만 |
|---|
| 2026.01.29 | ₩34,099 | ₩34,146 | ₩34,092 | ₩34,112 | +0.04% | 1.7만 |
|---|
| 2026.01.28 | ₩34,059 | ₩34,260 | ₩33,978 | ₩34,112 | +0.16% | 2.8만 |
|---|
| 2026.01.27 | ₩34,099 | ₩34,112 | ₩34,052 | ₩34,112 | +0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩34,059 | ₩34,206 | ₩34,037 | ₩34,072 | +0.04% | 4.9만 |
|---|
| 2026.01.23 | ₩34,032 | ₩34,126 | ₩34,029 | ₩34,072 | +0.12% | 14.1만 |
|---|
| 2026.01.22 | ₩34,019 | ₩34,079 | ₩33,952 | ₩34,045 | +0.08% | 1.9만 |
|---|
| 2026.01.21 | ₩33,996 | ₩34,086 | ₩33,996 | ₩34,072 | +0.22% | 1.8만 |
|---|
| 2026.01.20 | ₩33,992 | ₩34,126 | ₩33,965 | ₩34,045 | +0.16% | 2.7만 |
|---|
| 2026.01.16 | ₩34,032 | ₩34,166 | ₩34,005 | ₩34,045 | +0.04% | 5.4만 |
|---|
| 2026.01.15 | ₩34,032 | ₩34,032 | ₩34,005 | ₩34,005 | -0.08% | 2.9천 |
|---|
| 2026.01.14 | ₩34,072 | ₩34,072 | ₩34,005 | ₩34,045 | -0.08% | 1.9천 |
|---|
| 2026.01.13 | ₩34,019 | ₩34,300 | ₩33,999 | ₩34,059 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩33,970 | ₩34,206 | ₩33,970 | ₩34,032 | +0.18% | 1.7만 |
|---|
| 2026.01.09 | ₩34,045 | ₩34,112 | ₩33,978 | ₩34,072 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩33,992 | ₩34,166 | ₩33,992 | ₩34,032 | +0.12% | 1.5만 |
|---|
| 2026.01.07 | ₩34,019 | ₩34,161 | ₩33,989 | ₩34,032 | +0.04% | 4.2만 |
|---|
| 2026.01.06 | ₩34,005 | ₩34,287 | ₩33,990 | ₩34,247 | +0.71% | 2만 |
|---|
| 2026.01.05 | ₩35,681 | ₩35,681 | ₩33,997 | ₩34,032 | -4.62% | 3.5만 |
|---|
| 2026.01.02 | ₩33,992 | ₩34,233 | ₩33,972 | ₩33,985 | -0.02% | 1만 |
|---|
| 2025.12.31 | ₩33,992 | ₩34,112 | ₩33,992 | ₩34,025 | +0.10% | 2.9만 |
|---|
| 2025.12.30 | ₩33,972 | ₩34,180 | ₩33,972 | ₩34,052 | +0.24% | 1.2만 |
|---|
| 2025.12.29 | ₩34,019 | ₩34,287 | ₩33,992 | ₩34,032 | +0.04% | 4.4만 |
|---|
| 2025.12.26 | ₩33,978 | ₩34,153 | ₩33,976 | ₩33,985 | +0.02% | 7.3천 |
|---|
| 2025.12.24 | ₩33,925 | ₩34,233 | ₩33,885 | ₩34,015 | +0.26% | 3.1만 |
|---|
| 2025.12.23 | ₩33,925 | ₩34,099 | ₩33,863 | ₩33,965 | +0.12% | 3.8만 |
|---|
| 2025.12.22 | ₩34,005 | ₩34,662 | ₩33,911 | ₩33,965 | -0.12% | 5.6만 |
|---|
| 2025.12.19 | ₩33,952 | ₩34,032 | ₩33,952 | ₩33,972 | +0.06% | 113.2만 |
|---|
| 2025.12.18 | ₩33,965 | ₩34,017 | ₩33,925 | ₩33,958 | -0.02% | 9.8천 |
|---|
| 2025.12.17 | ₩33,911 | ₩34,032 | ₩33,911 | ₩33,965 | +0.16% | 2만 |
|---|
| 2025.12.16 | ₩33,898 | ₩33,952 | ₩33,898 | ₩33,931 | +0.10% | 2.8천 |
|---|
| 2025.12.15 | ₩33,925 | ₩33,992 | ₩33,905 | ₩33,952 | +0.08% | 1만 |
|---|
| 2025.12.12 | ₩33,898 | ₩34,139 | ₩33,885 | ₩33,885 | -0.04% | 9천 |
|---|
| 2025.12.11 | ₩33,925 | ₩33,965 | ₩33,905 | ₩33,931 | +0.02% | 9천 |
|---|
| 2025.12.10 | ₩33,858 | ₩33,952 | ₩33,777 | ₩33,907 | +0.15% | 1.2만 |
|---|
| 2025.12.09 | ₩34,005 | ₩34,005 | ₩33,858 | ₩33,878 | -0.37% | 3.5천 |
|---|
| 2025.12.08 | ₩33,871 | ₩33,925 | ₩33,871 | ₩33,911 | +0.12% | 900 |
|---|
| 2025.12.05 | ₩33,898 | ₩33,925 | ₩33,871 | ₩33,891 | -0.02% | 4.4천 |
|---|
| 2025.12.04 | ₩33,885 | ₩33,938 | ₩33,858 | ₩33,878 | -0.02% | 7.5천 |
|---|
| 2025.12.03 | ₩33,885 | ₩33,965 | ₩33,858 | ₩33,898 | +0.04% | 2.6천 |
|---|
| 2025.12.02 | ₩33,871 | ₩33,925 | ₩33,851 | ₩33,858 | -0.04% | 3.6천 |
|---|
| 2025.12.01 | ₩34,005 | ₩34,031 | ₩33,965 | ₩33,985 | -0.06% | 6.7천 |
|---|
| 2025.11.28 | ₩34,045 | ₩34,045 | ₩34,025 | ₩34,025 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,220 | ₩34,220 | ₩34,004 | ₩34,047 | -0.51% | 7.6천 |
|---|
| 2025.11.25 | ₩34,005 | ₩34,025 | ₩33,990 | ₩34,025 | +0.06% | 1천 |
|---|
| 2025.11.24 | ₩34,206 | ₩34,247 | ₩33,972 | ₩34,166 | -0.12% | 5.8천 |
|---|
| 2025.11.21 | ₩33,965 | ₩34,019 | ₩33,945 | ₩33,992 | +0.08% | 4.9천 |
|---|
| 2025.11.20 | ₩33,938 | ₩33,992 | ₩33,918 | ₩33,946 | +0.02% | 4.5만 |
|---|
| 2025.11.19 | ₩33,925 | ₩33,952 | ₩33,911 | ₩33,931 | +0.02% | 2.2천 |
|---|
| 2025.11.18 | ₩33,911 | ₩33,911 | ₩33,891 | ₩33,891 | -0.06% | 200 |
|---|
| 2025.11.17 | ₩33,885 | ₩33,952 | ₩33,878 | ₩33,878 | -0.02% | 3천 |
|---|
| 2025.11.14 | ₩33,885 | ₩34,180 | ₩33,885 | ₩33,918 | +0.10% | 9.1천 |
|---|
| 2025.11.13 | ₩33,898 | ₩33,965 | ₩33,894 | ₩33,918 | +0.06% | 1.7만 |
|---|
| 2025.11.12 | ₩33,925 | ₩33,965 | ₩33,911 | ₩33,911 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩33,898 | ₩33,911 | ₩33,887 | ₩33,905 | +0.02% | 700 |
|---|
| 2025.11.07 | ₩33,898 | ₩33,952 | ₩33,891 | ₩33,891 | -0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,817 | -0.12% | 900 |
|---|
| 2025.11.04 | ₩33,831 | ₩33,965 | ₩33,831 | ₩33,875 | +0.13% | 7.2천 |
|---|
| 2025.11.03 | ₩33,952 | ₩33,999 | ₩33,925 | ₩33,965 | +0.04% | 4.6천 |
|---|
| 2025.10.31 | ₩34,045 | ₩34,045 | ₩33,972 | ₩33,972 | -0.22% | 5.5천 |
|---|
| 2025.10.30 | ₩33,970 | ₩34,005 | ₩33,970 | ₩33,978 | +0.02% | 300 |
|---|
| 2025.10.29 | ₩34,072 | ₩34,086 | ₩33,992 | ₩33,992 | -0.24% | 2.8천 |
|---|
| 2025.10.28 | ₩34,180 | ₩34,180 | ₩34,019 | ₩34,052 | -0.37% | 1.6천 |
|---|
| 2025.10.27 | ₩34,032 | ₩34,260 | ₩34,032 | ₩34,260 | +0.67% | 1.5천 |
|---|
| 2025.10.24 | ₩34,072 | ₩34,072 | ₩34,052 | ₩34,052 | -0.06% | 200 |
|---|
| 2025.10.23 | ₩34,009 | ₩34,032 | ₩34,009 | ₩34,032 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩34,029 | ₩34,139 | ₩34,024 | ₩34,072 | +0.13% | 3.8천 |
|---|
| 2025.10.21 | ₩34,086 | ₩34,166 | ₩34,059 | ₩34,059 | -0.08% | 600 |
|---|
| 2025.10.20 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,019 | ₩34,112 | ₩34,019 | ₩34,066 | +0.14% | 5.6천 |
|---|
| 2025.10.16 | ₩34,059 | ₩34,059 | ₩34,039 | ₩34,039 | -0.06% | 200 |
|---|
| 2025.10.15 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,999 | ₩34,019 | ₩33,999 | ₩33,999 | 0.00% | 1.7천 |
|---|
| 2025.10.13 | ₩33,911 | ₩33,952 | ₩33,831 | ₩33,952 | +0.12% | 3.4천 |
|---|
| 2025.10.10 | ₩33,938 | ₩34,005 | ₩33,938 | ₩33,952 | +0.04% | 2.1천 |
|---|