시장 데이터를 불러오는 중
전체 종목
iShares iBonds 1-5 Year High Yield and Income Ladder ETF 과거 주가
iShares iBonds 1-5 Year High Yield and Income Ladder ETF · LDRH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 1-5 Year High Yield and Income Ladder ETF · LDRH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,008 | ₩32,061 | ₩32,008 | ₩32,048 | +0.13% | 4.2천 |
| 2026.10.08 | ₩32,008 | ₩32,041 | ₩32,008 | ₩32,041 | +0.10% | 8.5천 |
| 2026.10.07 | ₩31,941 | ₩32,028 | ₩31,941 | ₩32,028 | +0.27% | 2천 |
| 2026.10.06 | ₩32,008 | ₩32,101 | ₩32,008 | ₩32,048 | +0.13% | 4.3천 |
| 2026.10.05 | ₩31,941 | ₩32,021 | ₩31,901 | ₩31,989 | +0.15% | 1.5만 |
| 2026.10.02 | ₩31,995 | ₩31,995 | ₩31,928 | ₩31,928 | -0.21% | 2.3천 |
| 2026.10.01 | ₩32,061 | ₩32,155 | ₩31,981 | ₩32,107 | +0.14% | 1.8만 |
| 2026.09.30 | ₩32,128 | ₩32,128 | ₩32,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,059 |
| -0.22% |
| 1.2천 |
| 2026.09.29 | ₩32,155 | ₩32,155 | ₩32,008 | ₩32,089 | -0.20% | 4천 |
|---|
| 2026.09.28 | ₩32,155 | ₩32,155 | ₩31,981 | ₩32,137 | -0.05% | 1.8만 |
|---|
| 2026.09.25 | ₩32,222 | ₩32,288 | ₩32,168 | ₩32,243 | +0.07% | 6.1천 |
|---|
| 2026.09.24 | ₩32,262 | ₩32,315 | ₩32,128 | ₩32,258 | -0.01% | 4.6천 |
|---|
| 2026.09.23 | ₩32,408 | ₩32,408 | ₩32,302 | ₩32,304 | -0.32% | 6.3천 |
|---|
| 2026.09.22 | ₩32,449 | ₩32,502 | ₩32,449 | ₩32,475 | +0.08% | 4천 |
|---|
| 2026.09.21 | ₩32,438 | ₩32,485 | ₩32,395 | ₩32,450 | +0.04% | 7.3천 |
|---|
| 2026.09.18 | ₩32,395 | ₩32,462 | ₩32,355 | ₩32,449 | +0.16% | 7천 |
|---|
| 2026.09.17 | ₩32,475 | ₩32,475 | ₩32,449 | ₩32,462 | -0.04% | 1.7천 |
|---|
| 2026.09.16 | ₩32,408 | ₩32,662 | ₩32,408 | ₩32,415 | +0.02% | 1.8만 |
|---|
| 2026.09.15 | ₩32,368 | ₩32,395 | ₩32,368 | ₩32,368 | 0.00% | 1.8천 |
|---|
| 2026.09.14 | ₩32,388 | ₩32,462 | ₩32,382 | ₩32,408 | +0.06% | 7.8천 |
|---|
| 2026.09.11 | ₩32,435 | ₩32,489 | ₩32,368 | ₩32,422 | -0.04% | 5.3천 |
|---|
| 2026.09.10 | ₩32,475 | ₩32,515 | ₩32,442 | ₩32,442 | -0.10% | 1.3천 |
|---|
| 2026.09.09 | ₩32,515 | ₩32,742 | ₩32,515 | ₩32,555 | +0.12% | 8.4천 |
|---|
| 2026.09.08 | ₩32,569 | ₩32,609 | ₩32,475 | ₩32,555 | -0.04% | 8.3천 |
|---|
| 2026.09.04 | ₩32,569 | ₩32,595 | ₩32,555 | ₩32,569 | 0.00% | 3.9천 |
|---|
| 2026.09.03 | ₩32,589 | ₩32,649 | ₩32,582 | ₩32,602 | +0.04% | 2.6천 |
|---|
| 2026.09.02 | ₩32,622 | ₩32,622 | ₩32,566 | ₩32,566 | -0.17% | 1.9천 |
|---|
| 2026.09.01 | ₩32,782 | ₩32,822 | ₩32,742 | ₩32,749 | -0.10% | 4.9천 |
|---|
| 2026.08.31 | ₩32,836 | ₩32,836 | ₩32,749 | ₩32,809 | -0.08% | 3.3천 |
|---|
| 2026.08.28 | ₩32,836 | ₩32,888 | ₩32,772 | ₩32,772 | -0.20% | 3.9천 |
|---|
| 2026.08.27 | ₩32,769 | ₩32,876 | ₩32,762 | ₩32,821 | +0.16% | 4.4천 |
|---|
| 2026.08.26 | ₩32,769 | ₩32,769 | ₩32,762 | ₩32,762 | -0.02% | 2.1천 |
|---|
| 2026.08.25 | ₩32,769 | ₩32,769 | ₩32,756 | ₩32,762 | -0.02% | 2.4천 |
|---|
| 2026.08.24 | ₩32,742 | ₩32,762 | ₩32,742 | ₩32,762 | +0.06% | 1.1천 |
|---|
| 2026.08.21 | ₩32,742 | ₩32,782 | ₩32,735 | ₩32,749 | +0.02% | 2.2천 |
|---|
| 2026.08.20 | ₩32,729 | ₩32,769 | ₩32,702 | ₩32,735 | +0.02% | 7.4천 |
|---|
| 2026.08.19 | ₩32,769 | ₩32,769 | ₩32,742 | ₩32,756 | -0.04% | 2.2천 |
|---|
| 2026.08.18 | ₩32,695 | ₩32,715 | ₩32,695 | ₩32,715 | +0.06% | 2.6천 |
|---|
| 2026.08.17 | ₩32,742 | ₩32,782 | ₩32,702 | ₩32,782 | +0.12% | 1.4만 |
|---|
| 2026.08.14 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩32,702 | ₩32,776 | ₩32,702 | ₩32,756 | +0.16% | 7.3천 |
|---|
| 2026.08.12 | ₩32,695 | ₩32,702 | ₩32,695 | ₩32,695 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩32,715 | ₩32,756 | ₩32,662 | ₩32,666 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩32,782 | ₩32,782 | ₩32,670 | ₩32,715 | -0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩32,715 | ₩32,729 | ₩32,689 | ₩32,715 | 0.00% | 5.9천 |
|---|
| 2026.08.06 | ₩32,675 | ₩32,689 | ₩32,635 | ₩32,662 | -0.04% | 3.5천 |
|---|
| 2026.08.05 | ₩32,654 | ₩32,697 | ₩32,654 | ₩32,665 | +0.03% | 2.2천 |
|---|
| 2026.08.04 | ₩32,675 | ₩32,675 | ₩32,635 | ₩32,642 | -0.10% | 3천 |
|---|
| 2026.08.03 | ₩32,769 | ₩32,836 | ₩32,756 | ₩32,797 | +0.09% | 5.5천 |
|---|
| 2026.07.31 | ₩32,675 | ₩32,829 | ₩32,675 | ₩32,741 | +0.20% | 2.7천 |
|---|
| 2026.07.30 | ₩32,703 | ₩32,735 | ₩32,702 | ₩32,735 | +0.10% | 1.7천 |
|---|
| 2026.07.29 | ₩32,647 | ₩32,756 | ₩32,647 | ₩32,715 | +0.21% | 1.3만 |
|---|
| 2026.07.28 | ₩32,655 | ₩32,702 | ₩32,655 | ₩32,702 | +0.14% | 1.2천 |
|---|
| 2026.07.27 | ₩32,742 | ₩32,742 | ₩32,595 | ₩32,655 | -0.26% | 3.7천 |
|---|
| 2026.07.24 | ₩32,662 | ₩32,662 | ₩32,635 | ₩32,642 | -0.06% | 800 |
|---|
| 2026.07.23 | ₩32,609 | ₩32,635 | ₩32,609 | ₩32,634 | +0.08% | 1.4천 |
|---|
| 2026.07.22 | ₩32,742 | ₩32,756 | ₩32,702 | ₩32,715 | -0.08% | 8.5천 |
|---|
| 2026.07.21 | ₩32,742 | ₩32,756 | ₩32,742 | ₩32,749 | +0.02% | 5.4천 |
|---|
| 2026.07.20 | ₩32,769 | ₩32,809 | ₩32,729 | ₩32,760 | -0.03% | 7.6천 |
|---|
| 2026.07.17 | ₩32,769 | ₩32,781 | ₩32,769 | ₩32,776 | +0.02% | 3.5천 |
|---|
| 2026.07.16 | ₩32,769 | ₩32,782 | ₩32,758 | ₩32,776 | +0.02% | 3.5천 |
|---|
| 2026.07.15 | ₩32,796 | ₩32,796 | ₩32,756 | ₩32,776 | -0.06% | 4천 |
|---|
| 2026.07.14 | ₩32,702 | ₩32,782 | ₩32,702 | ₩32,729 | +0.08% | 3.6천 |
|---|
| 2026.07.13 | ₩32,729 | ₩32,735 | ₩32,675 | ₩32,699 | -0.09% | 2.3만 |
|---|
| 2026.07.10 | ₩32,702 | ₩32,769 | ₩32,702 | ₩32,749 | +0.14% | 3천 |
|---|
| 2026.07.09 | ₩32,782 | ₩32,862 | ₩32,782 | ₩32,782 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩32,742 | ₩32,796 | ₩32,742 | ₩32,749 | +0.02% | 4천 |
|---|
| 2026.07.07 | ₩32,809 | ₩32,902 | ₩32,785 | ₩32,822 | +0.04% | 7.7천 |
|---|
| 2026.07.06 | ₩32,782 | ₩32,814 | ₩32,769 | ₩32,814 | +0.10% | 3.8천 |
|---|
| 2026.07.02 | ₩32,794 | ₩32,848 | ₩32,782 | ₩32,782 | -0.04% | 3천 |
|---|
| 2026.07.01 | ₩32,876 | ₩33,063 | ₩32,876 | ₩32,905 | +0.09% | 3.1천 |
|---|
| 2026.06.30 | ₩32,916 | ₩32,969 | ₩32,916 | ₩32,916 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩32,902 | ₩32,956 | ₩32,902 | ₩32,956 | +0.16% | 2천 |
|---|
| 2026.06.26 | ₩32,862 | ₩32,942 | ₩32,862 | ₩32,936 | +0.22% | 5.2천 |
|---|
| 2026.06.25 | ₩33,036 | ₩33,036 | ₩32,889 | ₩32,889 | -0.44% | 3.6천 |
|---|
| 2026.06.24 | ₩32,916 | ₩32,916 | ₩32,869 | ₩32,869 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩32,902 | ₩32,902 | ₩32,876 | ₩32,876 | -0.08% | 1.1천 |
|---|
| 2026.06.22 | ₩32,889 | ₩32,913 | ₩32,889 | ₩32,909 | +0.06% | 3.3천 |
|---|
| 2026.06.18 | ₩32,896 | ₩32,969 | ₩32,896 | ₩32,962 | +0.20% | 51.1만 |
|---|
| 2026.06.17 | ₩32,916 | ₩32,982 | ₩32,822 | ₩32,872 | -0.13% | 3.7천 |
|---|
| 2026.06.16 | ₩32,916 | ₩33,063 | ₩32,896 | ₩32,921 | +0.02% | 3.2천 |
|---|
| 2026.06.15 | ₩32,942 | ₩32,969 | ₩32,896 | ₩32,896 | -0.14% | 6.8천 |
|---|
| 2026.06.12 | ₩32,876 | ₩32,902 | ₩32,868 | ₩32,868 | -0.02% | 1.7천 |
|---|
| 2026.06.11 | ₩32,849 | ₩32,889 | ₩32,809 | ₩32,877 | +0.09% | 3천 |
|---|
| 2026.06.10 | ₩32,809 | ₩32,842 | ₩32,796 | ₩32,796 | -0.04% | 1.1만 |
|---|
| 2026.06.09 | ₩32,836 | ₩32,869 | ₩32,822 | ₩32,822 | -0.04% | 4.6천 |
|---|
| 2026.06.08 | ₩32,796 | ₩32,836 | ₩32,782 | ₩32,782 | -0.04% | 2.2천 |
|---|
| 2026.06.05 | ₩32,809 | ₩32,822 | ₩32,782 | ₩32,784 | -0.08% | 1.7만 |
|---|
| 2026.06.04 | ₩32,849 | ₩32,862 | ₩32,822 | ₩32,842 | -0.02% | 3.3천 |
|---|
| 2026.06.03 | ₩32,836 | ₩32,862 | ₩32,782 | ₩32,816 | -0.06% | 2.5천 |
|---|
| 2026.06.02 | ₩32,856 | ₩32,882 | ₩32,856 | ₩32,882 | +0.08% | 3.4천 |
|---|
| 2026.06.01 | ₩32,982 | ₩33,063 | ₩32,976 | ₩33,050 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩33,016 | ₩33,036 | ₩33,016 | ₩33,029 | +0.04% | 1.8천 |
|---|
| 2026.05.28 | ₩32,916 | ₩33,036 | ₩32,916 | ₩33,018 | +0.31% | 6천 |
|---|
| 2026.05.27 | ₩32,982 | ₩33,009 | ₩32,982 | ₩33,002 | +0.06% | 2.6천 |
|---|
| 2026.05.26 | ₩32,982 | ₩32,998 | ₩32,982 | ₩32,998 | +0.05% | 1.1천 |
|---|
| 2026.05.22 | ₩33,036 | ₩33,036 | ₩32,933 | ₩32,933 | -0.31% | 2.1천 |
|---|
| 2026.05.21 | ₩32,916 | ₩32,956 | ₩32,916 | ₩32,936 | +0.06% | 900 |
|---|
| 2026.05.20 | ₩32,929 | ₩32,942 | ₩32,929 | ₩32,929 | 0.00% | 1.4천 |
|---|
| 2026.05.19 | ₩32,822 | ₩32,876 | ₩32,816 | ₩32,816 | -0.02% | 3.2천 |
|---|
| 2026.05.18 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,862 | ₩32,862 | ₩32,842 | ₩32,849 | -0.04% | 400 |
|---|
| 2026.05.14 | ₩32,916 | ₩32,942 | ₩32,916 | ₩32,936 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩32,889 | ₩32,924 | ₩32,876 | ₩32,924 | +0.11% | 1.5천 |
|---|
| 2026.05.12 | ₩32,862 | ₩32,905 | ₩32,862 | ₩32,905 | +0.13% | 1.2천 |
|---|
| 2026.05.11 | ₩32,956 | ₩33,009 | ₩32,942 | ₩32,976 | +0.06% | 2.3천 |
|---|
| 2026.05.08 | ₩32,902 | ₩32,982 | ₩32,876 | ₩32,956 | +0.16% | 6.5천 |
|---|
| 2026.05.07 | ₩32,977 | ₩32,996 | ₩32,909 | ₩32,909 | -0.21% | 6.6천 |
|---|
| 2026.05.06 | ₩32,969 | ₩32,982 | ₩32,956 | ₩32,982 | +0.04% | 500 |
|---|
| 2026.05.05 | ₩32,916 | ₩32,942 | ₩32,902 | ₩32,916 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩32,909 | ₩32,936 | ₩32,909 | ₩32,924 | +0.04% | 4.8천 |
|---|
| 2026.05.01 | ₩33,101 | ₩33,149 | ₩33,101 | ₩33,149 | +0.15% | 7.6천 |
|---|
| 2026.04.30 | ₩33,076 | ₩33,076 | ₩33,065 | ₩33,065 | -0.03% | 600 |
|---|
| 2026.04.29 | ₩32,982 | ₩33,021 | ₩32,956 | ₩32,965 | -0.05% | 2.7천 |
|---|
| 2026.04.28 | ₩33,076 | ₩33,076 | ₩33,022 | ₩33,036 | -0.12% | 3.8천 |
|---|
| 2026.04.27 | ₩33,022 | ₩33,053 | ₩33,022 | ₩33,053 | +0.09% | 200 |
|---|
| 2026.04.24 | ₩33,056 | ₩33,063 | ₩33,036 | ₩33,049 | -0.02% | 1.2천 |
|---|
| 2026.04.23 | ₩33,022 | ₩33,022 | ₩33,012 | ₩33,012 | -0.03% | 100 |
|---|
| 2026.04.22 | ₩33,049 | ₩33,069 | ₩33,009 | ₩33,049 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩33,049 | ₩33,076 | ₩33,022 | ₩33,028 | -0.06% | 3.3천 |
|---|
| 2026.04.20 | ₩33,083 | ₩33,183 | ₩32,996 | ₩33,116 | +0.10% | 9.6천 |
|---|
| 2026.04.17 | ₩33,103 | ₩33,143 | ₩33,083 | ₩33,143 | +0.12% | 1.7천 |
|---|
| 2026.04.16 | ₩33,036 | ₩33,196 | ₩33,022 | ₩33,024 | -0.04% | 2.1천 |
|---|
| 2026.04.15 | ₩33,063 | ₩33,063 | ₩33,042 | ₩33,042 | -0.06% | 500 |
|---|
| 2026.04.14 | ₩33,049 | ₩33,056 | ₩33,049 | ₩33,056 | +0.02% | 200 |
|---|
| 2026.04.13 | ₩32,969 | ₩32,989 | ₩32,969 | ₩32,989 | +0.06% | 400 |
|---|
| 2026.04.10 | ₩32,996 | ₩33,009 | ₩32,936 | ₩32,936 | -0.18% | 1.3천 |
|---|
| 2026.04.09 | ₩33,022 | ₩33,103 | ₩33,002 | ₩33,002 | -0.06% | 2.2천 |
|---|
| 2026.04.08 | ₩33,049 | ₩33,129 | ₩32,972 | ₩32,972 | -0.23% | 4.3천 |
|---|
| 2026.04.07 | ₩32,849 | ₩32,876 | ₩32,809 | ₩32,876 | +0.08% | 2.5천 |
|---|
| 2026.04.06 | ₩32,836 | ₩32,876 | ₩32,836 | ₩32,862 | +0.08% | 3.3천 |
|---|
| 2026.04.02 | ₩32,836 | ₩32,836 | ₩32,802 | ₩32,814 | -0.07% | 2.3천 |
|---|
| 2026.04.01 | ₩32,916 | ₩32,982 | ₩32,916 | ₩32,972 | +0.17% | 400 |
|---|
| 2026.03.31 | ₩32,862 | ₩32,922 | ₩32,849 | ₩32,922 | +0.18% | 700 |
|---|
| 2026.03.30 | ₩32,689 | ₩32,709 | ₩32,689 | ₩32,709 | +0.06% | 1천 |
|---|
| 2026.03.27 | ₩32,675 | ₩32,678 | ₩32,555 | ₩32,669 | -0.02% | 3.5천 |
|---|
| 2026.03.26 | ₩32,809 | ₩32,809 | ₩32,710 | ₩32,722 | -0.26% | 900 |
|---|
| 2026.03.25 | ₩32,882 | ₩32,896 | ₩32,858 | ₩32,858 | -0.07% | 1.7천 |
|---|
| 2026.03.24 | ₩32,824 | ₩32,836 | ₩32,800 | ₩32,800 | -0.07% | 1.1천 |
|---|
| 2026.03.23 | ₩32,809 | ₩32,858 | ₩32,809 | ₩32,858 | +0.15% | 1.1천 |
|---|
| 2026.03.20 | ₩32,782 | ₩32,782 | ₩32,718 | ₩32,718 | -0.20% | 600 |
|---|
| 2026.03.19 | ₩32,758 | ₩32,881 | ₩32,756 | ₩32,881 | +0.37% | 1.2천 |
|---|
| 2026.03.18 | ₩32,864 | ₩32,902 | ₩32,829 | ₩32,829 | -0.11% | 2.4천 |
|---|
| 2026.03.17 | ₩32,902 | ₩32,916 | ₩32,902 | ₩32,916 | +0.04% | 500 |
|---|
| 2026.03.16 | ₩32,782 | ₩32,866 | ₩32,782 | ₩32,836 | +0.16% | 1.3천 |
|---|
| 2026.03.13 | ₩32,862 | ₩32,876 | ₩32,749 | ₩32,749 | -0.35% | 8.5천 |
|---|
| 2026.03.12 | ₩32,876 | ₩32,876 | ₩32,809 | ₩32,817 | -0.18% | 1.8천 |
|---|
| 2026.03.11 | ₩32,942 | ₩32,966 | ₩32,922 | ₩32,922 | -0.06% | 1.5천 |
|---|
| 2026.03.10 | ₩33,009 | ₩33,209 | ₩32,969 | ₩32,981 | -0.08% | 7.1천 |
|---|
| 2026.03.09 | ₩32,876 | ₩33,006 | ₩32,876 | ₩33,006 | +0.40% | 1천 |
|---|
| 2026.03.06 | ₩32,969 | ₩32,996 | ₩32,916 | ₩32,936 | -0.10% | 6.9천 |
|---|
| 2026.03.05 | ₩33,036 | ₩33,076 | ₩33,009 | ₩33,012 | -0.07% | 5.7천 |
|---|
| 2026.03.04 | ₩33,063 | ₩33,087 | ₩33,063 | ₩33,076 | +0.04% | 500 |
|---|
| 2026.03.03 | ₩32,969 | ₩33,042 | ₩32,969 | ₩33,042 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩33,169 | ₩33,249 | ₩33,169 | ₩33,229 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩33,215 | ₩33,289 | ₩33,209 | ₩33,247 | +0.10% | 4.6천 |
|---|
| 2026.02.26 | ₩33,276 | ₩33,276 | ₩33,209 | ₩33,249 | -0.08% | 1.1천 |
|---|
| 2026.02.25 | ₩33,223 | ₩33,243 | ₩33,209 | ₩33,243 | +0.06% | 2천 |
|---|
| 2026.02.24 | ₩33,263 | ₩33,263 | ₩33,209 | ₩33,216 | -0.14% | 5.3천 |
|---|
| 2026.02.23 | ₩33,263 | ₩33,276 | ₩33,263 | ₩33,269 | +0.02% | 700 |
|---|
| 2026.02.20 | ₩33,263 | ₩33,283 | ₩33,263 | ₩33,269 | +0.02% | 1.3천 |
|---|
| 2026.02.19 | ₩33,303 | ₩33,303 | ₩33,229 | ₩33,236 | -0.20% | 900 |
|---|
| 2026.02.18 | ₩33,263 | ₩33,275 | ₩33,196 | ₩33,241 | -0.06% | 1만 |
|---|
| 2026.02.17 | ₩33,236 | ₩33,243 | ₩33,129 | ₩33,176 | -0.18% | 2.3만 |
|---|
| 2026.02.13 | ₩33,263 | ₩33,263 | ₩33,236 | ₩33,243 | -0.06% | 5천 |
|---|
| 2026.02.12 | ₩33,256 | ₩33,272 | ₩33,216 | ₩33,216 | -0.12% | 1.8천 |
|---|
| 2026.02.11 | ₩33,249 | ₩33,269 | ₩33,236 | ₩33,269 | +0.06% | 5.7천 |
|---|
| 2026.02.10 | ₩33,276 | ₩33,450 | ₩33,251 | ₩33,251 | -0.08% | 5.4천 |
|---|
| 2026.02.09 | ₩33,303 | ₩33,303 | ₩33,169 | ₩33,279 | -0.07% | 5.8천 |
|---|
| 2026.02.06 | ₩33,209 | ₩33,276 | ₩33,203 | ₩33,251 | +0.12% | 3.2천 |
|---|
| 2026.02.05 | ₩33,183 | ₩33,223 | ₩33,183 | ₩33,189 | +0.02% | 4.6천 |
|---|
| 2026.02.04 | ₩33,223 | ₩33,223 | ₩33,193 | ₩33,203 | -0.06% | 1.3천 |
|---|
| 2026.02.03 | ₩33,236 | ₩33,236 | ₩33,201 | ₩33,209 | -0.08% | 2.7천 |
|---|
| 2026.02.02 | ₩33,423 | ₩33,436 | ₩33,423 | ₩33,423 | 0.00% | 600 |
|---|
| 2026.01.30 | ₩33,383 | ₩33,404 | ₩33,363 | ₩33,404 | +0.06% | 4.6천 |
|---|
| 2026.01.29 | ₩33,383 | ₩33,396 | ₩33,356 | ₩33,396 | +0.04% | 600 |
|---|
| 2026.01.28 | ₩33,383 | ₩33,423 | ₩33,329 | ₩33,390 | +0.02% | 1.1만 |
|---|
| 2026.01.27 | ₩33,490 | ₩33,490 | ₩33,430 | ₩33,430 | -0.18% | 600 |
|---|
| 2026.01.26 | ₩33,436 | ₩33,448 | ₩33,383 | ₩33,403 | -0.10% | 4.6천 |
|---|
| 2026.01.23 | ₩33,422 | ₩33,463 | ₩33,383 | ₩33,383 | -0.12% | 4.3천 |
|---|
| 2026.01.22 | ₩33,410 | ₩33,450 | ₩33,398 | ₩33,410 | 0.00% | 2.2천 |
|---|
| 2026.01.21 | ₩33,370 | ₩33,450 | ₩33,370 | ₩33,403 | +0.10% | 2.2만 |
|---|
| 2026.01.20 | ₩33,370 | ₩33,490 | ₩33,363 | ₩33,384 | +0.04% | 1.5만 |
|---|
| 2026.01.16 | ₩33,383 | ₩33,436 | ₩33,383 | ₩33,390 | +0.02% | 2.4천 |
|---|
| 2026.01.15 | ₩33,370 | ₩33,370 | ₩33,349 | ₩33,349 | -0.06% | 200 |
|---|
| 2026.01.14 | ₩33,356 | ₩33,356 | ₩33,309 | ₩33,336 | -0.06% | 1.5천 |
|---|
| 2026.01.13 | ₩33,341 | ₩33,410 | ₩33,289 | ₩33,343 | +0.00% | 9.1천 |
|---|
| 2026.01.12 | ₩33,383 | ₩33,383 | ₩33,343 | ₩33,363 | -0.06% | 2.5천 |
|---|
| 2026.01.09 | ₩33,343 | ₩33,496 | ₩33,340 | ₩33,370 | +0.08% | 1.5만 |
|---|
| 2026.01.08 | ₩33,343 | ₩33,490 | ₩33,343 | ₩33,403 | +0.18% | 9.2천 |
|---|
| 2026.01.07 | ₩33,303 | ₩33,321 | ₩33,303 | ₩33,321 | +0.06% | 100 |
|---|
| 2026.01.06 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,476 | ₩33,476 | ₩33,289 | ₩33,336 | -0.42% | 3.6천 |
|---|
| 2026.01.02 | ₩33,276 | ₩33,283 | ₩33,239 | ₩33,263 | -0.04% | 2.5천 |
|---|
| 2025.12.31 | ₩33,303 | ₩33,316 | ₩33,263 | ₩33,276 | -0.08% | 5.9천 |
|---|
| 2025.12.30 | ₩33,289 | ₩33,450 | ₩33,169 | ₩33,276 | -0.04% | 1.9만 |
|---|
| 2025.12.29 | ₩33,249 | ₩33,296 | ₩33,223 | ₩33,269 | +0.06% | 3.4천 |
|---|
| 2025.12.26 | ₩33,303 | ₩33,303 | ₩33,243 | ₩33,243 | -0.18% | 1.4천 |
|---|
| 2025.12.24 | ₩33,209 | ₩33,303 | ₩33,209 | ₩33,300 | +0.27% | 6.1천 |
|---|
| 2025.12.23 | ₩33,169 | ₩33,229 | ₩33,152 | ₩33,196 | +0.08% | 4.1천 |
|---|
| 2025.12.22 | ₩33,343 | ₩33,382 | ₩33,329 | ₩33,343 | 0.00% | 1.8천 |
|---|
| 2025.12.19 | ₩33,370 | ₩33,490 | ₩33,323 | ₩33,323 | -0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩33,329 | ₩33,329 | ₩33,303 | ₩33,311 | -0.06% | 800 |
|---|
| 2025.12.17 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,263 | ₩33,283 | ₩33,263 | ₩33,283 | +0.06% | 500 |
|---|
| 2025.12.15 | ₩33,289 | ₩33,316 | ₩33,280 | ₩33,316 | +0.08% | 1.4천 |
|---|
| 2025.12.12 | ₩33,530 | ₩33,530 | ₩33,249 | ₩33,249 | -0.84% | 2.5천 |
|---|
| 2025.12.11 | ₩33,289 | ₩33,316 | ₩33,289 | ₩33,303 | +0.04% | 2.1천 |
|---|
| 2025.12.10 | ₩33,236 | ₩33,316 | ₩33,236 | ₩33,296 | +0.18% | 700 |
|---|
| 2025.12.09 | ₩33,236 | ₩33,236 | ₩33,209 | ₩33,209 | -0.08% | 300 |
|---|
| 2025.12.08 | ₩33,249 | ₩33,289 | ₩33,243 | ₩33,249 | 0.00% | 3.1천 |
|---|
| 2025.12.05 | ₩33,273 | ₩33,363 | ₩33,273 | ₩33,289 | +0.05% | 7.4천 |
|---|
| 2025.12.04 | ₩33,249 | ₩33,316 | ₩33,223 | ₩33,249 | 0.00% | 2.7천 |
|---|
| 2025.12.03 | ₩33,236 | ₩33,296 | ₩33,236 | ₩33,275 | +0.12% | 1천 |
|---|
| 2025.12.02 | ₩33,183 | ₩33,236 | ₩33,183 | ₩33,216 | +0.10% | 1.2천 |
|---|
| 2025.12.01 | ₩33,316 | ₩33,383 | ₩33,316 | ₩33,356 | +0.12% | 2.4천 |
|---|
| 2025.11.28 | ₩33,423 | ₩33,476 | ₩33,383 | ₩33,383 | -0.12% | 1.7천 |
|---|
| 2025.11.26 | ₩33,383 | ₩33,567 | ₩33,379 | ₩33,443 | +0.18% | 7.5천 |
|---|
| 2025.11.25 | ₩33,289 | ₩33,370 | ₩33,289 | ₩33,368 | +0.24% | 1.9천 |
|---|
| 2025.11.24 | ₩33,276 | ₩33,289 | ₩33,276 | ₩33,276 | 0.00% | 900 |
|---|
| 2025.11.21 | ₩33,183 | ₩33,289 | ₩33,183 | ₩33,229 | +0.14% | 2.7천 |
|---|
| 2025.11.20 | ₩33,145 | ₩33,145 | ₩33,141 | ₩33,141 | -0.01% | 300 |
|---|
| 2025.11.19 | ₩33,183 | ₩33,209 | ₩33,149 | ₩33,149 | -0.10% | 1천 |
|---|
| 2025.11.18 | ₩33,129 | ₩33,363 | ₩33,109 | ₩33,143 | +0.04% | 3.1천 |
|---|
| 2025.11.17 | ₩33,161 | ₩33,236 | ₩33,116 | ₩33,123 | -0.12% | 2.8천 |
|---|
| 2025.11.14 | ₩33,196 | ₩33,209 | ₩33,185 | ₩33,185 | -0.03% | 400 |
|---|
| 2025.11.13 | ₩33,196 | ₩33,249 | ₩33,169 | ₩33,169 | -0.08% | 2.8천 |
|---|
| 2025.11.12 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩33,303 | ₩33,583 | ₩33,303 | ₩33,343 | +0.12% | 9.9천 |
|---|
| 2025.11.10 | ₩33,249 | ₩33,275 | ₩33,249 | ₩33,275 | +0.08% | 200 |
|---|
| 2025.11.07 | ₩33,143 | ₩33,197 | ₩33,141 | ₩33,197 | +0.17% | 1.2천 |
|---|
| 2025.11.06 | ₩33,183 | ₩33,410 | ₩33,183 | ₩33,189 | +0.02% | 1.6천 |
|---|
| 2025.11.05 | ₩33,143 | ₩33,176 | ₩33,143 | ₩33,176 | +0.10% | 300 |
|---|
| 2025.11.04 | ₩33,129 | ₩33,136 | ₩33,116 | ₩33,136 | +0.02% | 1.4천 |
|---|
| 2025.11.03 | ₩33,356 | ₩33,396 | ₩33,345 | ₩33,345 | -0.03% | 1천 |
|---|
| 2025.10.31 | ₩33,383 | ₩33,390 | ₩33,383 | ₩33,390 | +0.02% | 400 |
|---|
| 2025.10.30 | ₩33,410 | ₩33,503 | ₩33,410 | ₩33,410 | 0.00% | 2.7천 |
|---|
| 2025.10.29 | ₩33,516 | ₩33,530 | ₩33,472 | ₩33,472 | -0.13% | 2.7천 |
|---|
| 2025.10.28 | ₩33,543 | ₩33,543 | ₩33,510 | ₩33,510 | -0.10% | 500 |
|---|
| 2025.10.27 | ₩33,516 | ₩33,556 | ₩33,500 | ₩33,556 | +0.12% | 600 |
|---|
| 2025.10.24 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,370 | ₩33,374 | ₩33,370 | ₩33,374 | +0.01% | 200 |
|---|
| 2025.10.21 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,423 | ₩33,450 | ₩33,423 | ₩33,423 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,395 | ₩33,396 | ₩33,323 | ₩33,323 | -0.22% | 700 |
|---|
| 2025.10.15 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,303 | ₩33,316 | ₩33,303 | ₩33,316 | +0.04% | 200 |
|---|
| 2025.10.13 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,236 | ₩33,263 | ₩33,117 | ₩33,123 | -0.34% | 1.1천 |
|---|