시장 데이터를 불러오는 중
전체 종목
iShares iBonds 1-5 Year TIPS Ladder ETF 과거 주가
iShares iBonds 1-5 Year TIPS Ladder ETF · LDRI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 1-5 Year TIPS Ladder ETF · LDRI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,111 | ₩33,285 | ₩33,111 | ₩33,138 | +0.08% | 8.3만 |
| 2026.10.08 | ₩33,119 | ₩33,141 | ₩33,072 | ₩33,131 | +0.04% | 1.6만 |
| 2026.10.07 | ₩33,111 | ₩33,111 | ₩33,071 | ₩33,111 | 0.00% | 4.5천 |
| 2026.10.06 | ₩33,084 | ₩33,473 | ₩33,044 | ₩33,084 | 0.00% | 2.3만 |
| 2026.10.05 | ₩33,044 | ₩33,124 | ₩33,044 | ₩33,084 | +0.12% | 8.7천 |
| 2026.10.02 | ₩33,084 | ₩33,098 | ₩33,033 | ₩33,044 | -0.12% | 2.4만 |
| 2026.10.01 | ₩33,312 | ₩33,312 | ₩33,145 | ₩33,285 | -0.08% | 9.5천 |
| 2026.09.30 | ₩33,191 | ₩33,232 | ₩33,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,191 |
| 0.00% |
| 2.2만 |
| 2026.09.29 | ₩33,124 | ₩33,527 | ₩33,098 | ₩33,165 | +0.12% | 4.3만 |
|---|
| 2026.09.28 | ₩33,098 | ₩33,178 | ₩33,057 | ₩33,131 | +0.10% | 4.1만 |
|---|
| 2026.09.25 | ₩33,151 | ₩33,218 | ₩33,131 | ₩33,205 | +0.16% | 1.4만 |
|---|
| 2026.09.24 | ₩33,138 | ₩33,218 | ₩33,138 | ₩33,150 | +0.04% | 4.4만 |
|---|
| 2026.09.23 | ₩33,220 | ₩33,220 | ₩33,138 | ₩33,145 | -0.23% | 1.5만 |
|---|
| 2026.09.22 | ₩33,272 | ₩33,285 | ₩33,245 | ₩33,259 | -0.04% | 3.2만 |
|---|
| 2026.09.21 | ₩33,245 | ₩33,299 | ₩33,238 | ₩33,265 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩33,245 | ₩33,272 | ₩33,232 | ₩33,234 | -0.03% | 2.3천 |
|---|
| 2026.09.17 | ₩33,279 | ₩33,326 | ₩33,218 | ₩33,319 | +0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩33,393 | ₩33,446 | ₩33,285 | ₩33,297 | -0.29% | 1.2만 |
|---|
| 2026.09.15 | ₩33,433 | ₩33,513 | ₩33,352 | ₩33,399 | -0.10% | 2.6만 |
|---|
| 2026.09.14 | ₩33,406 | ₩33,446 | ₩33,373 | ₩33,405 | -0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩33,500 | ₩33,507 | ₩33,426 | ₩33,440 | -0.18% | 3.7만 |
|---|
| 2026.09.10 | ₩33,580 | ₩33,580 | ₩33,478 | ₩33,507 | -0.22% | 2.9만 |
|---|
| 2026.09.09 | ₩33,554 | ₩33,614 | ₩33,554 | ₩33,587 | +0.10% | 2.9만 |
|---|
| 2026.09.08 | ₩33,540 | ₩33,607 | ₩33,540 | ₩33,554 | +0.04% | 2.1만 |
|---|
| 2026.09.04 | ₩33,507 | ₩33,554 | ₩33,507 | ₩33,540 | +0.10% | 8천 |
|---|
| 2026.09.03 | ₩33,560 | ₩33,580 | ₩33,560 | ₩33,560 | 0.00% | 7.9천 |
|---|
| 2026.09.02 | ₩33,540 | ₩33,594 | ₩33,513 | ₩33,529 | -0.03% | 3.7만 |
|---|
| 2026.09.01 | ₩33,513 | ₩33,513 | ₩33,460 | ₩33,466 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩33,487 | ₩33,527 | ₩33,446 | ₩33,449 | -0.11% | 1만 |
|---|
| 2026.08.28 | ₩33,587 | ₩33,587 | ₩33,446 | ₩33,453 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩33,607 | ₩33,674 | ₩33,567 | ₩33,601 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩33,580 | ₩33,634 | ₩33,580 | ₩33,602 | +0.06% | 2만 |
|---|
| 2026.08.25 | ₩33,621 | ₩33,701 | ₩33,607 | ₩33,658 | +0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩33,647 | ₩33,674 | ₩33,574 | ₩33,634 | -0.04% | 2.9만 |
|---|
| 2026.08.21 | ₩33,594 | ₩33,661 | ₩33,587 | ₩33,601 | +0.02% | 4.7천 |
|---|
| 2026.08.20 | ₩33,580 | ₩33,647 | ₩33,567 | ₩33,641 | +0.18% | 5.7천 |
|---|
| 2026.08.19 | ₩33,587 | ₩33,660 | ₩33,574 | ₩33,601 | +0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩33,527 | ₩33,621 | ₩33,520 | ₩33,587 | +0.18% | 1.7만 |
|---|
| 2026.08.17 | ₩33,552 | ₩33,552 | ₩33,503 | ₩33,520 | -0.10% | 1.9만 |
|---|
| 2026.08.14 | ₩33,520 | ₩33,540 | ₩33,500 | ₩33,533 | +0.04% | 4.4천 |
|---|
| 2026.08.13 | ₩33,513 | ₩33,527 | ₩33,513 | ₩33,520 | +0.02% | 2.9천 |
|---|
| 2026.08.12 | ₩33,487 | ₩33,513 | ₩33,487 | ₩33,493 | +0.02% | 4.3천 |
|---|
| 2026.08.11 | ₩33,513 | ₩33,527 | ₩33,473 | ₩33,500 | -0.04% | 1만 |
|---|
| 2026.08.10 | ₩33,500 | ₩33,527 | ₩33,460 | ₩33,520 | +0.06% | 5.1천 |
|---|
| 2026.08.07 | ₩33,488 | ₩33,513 | ₩33,433 | ₩33,493 | +0.02% | 1.3만 |
|---|
| 2026.08.06 | ₩33,453 | ₩33,473 | ₩33,453 | ₩33,453 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩33,487 | ₩33,527 | ₩33,446 | ₩33,480 | -0.02% | 6.5천 |
|---|
| 2026.08.04 | ₩33,487 | ₩33,500 | ₩33,473 | ₩33,473 | -0.04% | 6.9천 |
|---|
| 2026.08.03 | ₩33,473 | ₩33,473 | ₩33,393 | ₩33,457 | -0.05% | 5.8천 |
|---|
| 2026.07.31 | ₩33,460 | ₩33,487 | ₩33,419 | ₩33,446 | -0.04% | 2.9천 |
|---|
| 2026.07.30 | ₩33,473 | ₩33,513 | ₩33,466 | ₩33,480 | +0.02% | 6.7천 |
|---|
| 2026.07.29 | ₩33,379 | ₩33,466 | ₩33,366 | ₩33,466 | +0.26% | 1.7천 |
|---|
| 2026.07.28 | ₩33,379 | ₩33,406 | ₩33,379 | ₩33,399 | +0.06% | 2.4천 |
|---|
| 2026.07.27 | ₩33,419 | ₩33,473 | ₩33,367 | ₩33,373 | -0.14% | 3.8천 |
|---|
| 2026.07.24 | ₩33,460 | ₩33,460 | ₩33,339 | ₩33,413 | -0.14% | 5.7천 |
|---|
| 2026.07.23 | ₩33,394 | ₩33,413 | ₩33,271 | ₩33,398 | +0.01% | 1.4만 |
|---|
| 2026.07.22 | ₩33,527 | ₩33,527 | ₩33,436 | ₩33,453 | -0.22% | 4.7천 |
|---|
| 2026.07.21 | ₩33,466 | ₩33,473 | ₩33,466 | ₩33,466 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩33,567 | ₩33,567 | ₩33,477 | ₩33,513 | -0.16% | 2.7만 |
|---|
| 2026.07.17 | ₩33,527 | ₩33,580 | ₩33,507 | ₩33,540 | +0.04% | 4.8천 |
|---|
| 2026.07.16 | ₩33,513 | ₩33,513 | ₩33,460 | ₩33,493 | -0.06% | 3.9천 |
|---|
| 2026.07.15 | ₩33,473 | ₩33,554 | ₩33,446 | ₩33,480 | +0.02% | 1.6만 |
|---|
| 2026.07.14 | ₩33,446 | ₩33,500 | ₩33,419 | ₩33,453 | +0.02% | 3.9만 |
|---|
| 2026.07.13 | ₩33,473 | ₩33,487 | ₩33,406 | ₩33,440 | -0.10% | 4.3천 |
|---|
| 2026.07.10 | ₩33,460 | ₩33,487 | ₩33,446 | ₩33,460 | 0.00% | 2.1천 |
|---|
| 2026.07.09 | ₩33,487 | ₩33,513 | ₩33,487 | ₩33,507 | +0.06% | 2.5천 |
|---|
| 2026.07.08 | ₩33,487 | ₩33,540 | ₩33,446 | ₩33,473 | -0.04% | 8.7천 |
|---|
| 2026.07.07 | ₩33,500 | ₩33,500 | ₩33,433 | ₩33,473 | -0.08% | 7.1천 |
|---|
| 2026.07.06 | ₩33,419 | ₩33,487 | ₩33,419 | ₩33,487 | +0.20% | 2.4천 |
|---|
| 2026.07.02 | ₩33,460 | ₩33,460 | ₩33,426 | ₩33,441 | -0.06% | 6.7천 |
|---|
| 2026.07.01 | ₩34,345 | ₩34,345 | ₩34,238 | ₩34,238 | -0.31% | 4.3천 |
|---|
| 2026.06.30 | ₩34,291 | ₩34,345 | ₩34,251 | ₩34,298 | +0.02% | 6.4천 |
|---|
| 2026.06.29 | ₩34,318 | ₩34,331 | ₩34,298 | ₩34,305 | -0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩34,303 | ₩34,305 | ₩34,251 | ₩34,284 | -0.05% | 6.4천 |
|---|
| 2026.06.25 | ₩34,278 | ₩34,291 | ₩34,244 | ₩34,291 | +0.04% | 2천 |
|---|
| 2026.06.24 | ₩34,224 | ₩34,264 | ₩34,184 | ₩34,231 | +0.02% | 8.1천 |
|---|
| 2026.06.23 | ₩34,217 | ₩34,217 | ₩34,197 | ₩34,217 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩34,358 | ₩34,358 | ₩34,217 | ₩34,217 | -0.41% | 2.2천 |
|---|
| 2026.06.18 | ₩34,225 | ₩34,278 | ₩34,157 | ₩34,258 | +0.09% | 9.5천 |
|---|
| 2026.06.17 | ₩34,372 | ₩34,412 | ₩34,217 | ₩34,217 | -0.45% | 1.2만 |
|---|
| 2026.06.16 | ₩34,372 | ₩34,385 | ₩34,372 | ₩34,378 | +0.02% | 1.3천 |
|---|
| 2026.06.15 | ₩34,385 | ₩34,385 | ₩34,372 | ₩34,385 | 0.00% | 9.6천 |
|---|
| 2026.06.12 | ₩34,331 | ₩34,372 | ₩34,331 | ₩34,352 | +0.06% | 7.4천 |
|---|
| 2026.06.11 | ₩34,372 | ₩34,398 | ₩34,358 | ₩34,392 | +0.06% | 4.7천 |
|---|
| 2026.06.10 | ₩34,412 | ₩34,412 | ₩34,358 | ₩34,361 | -0.15% | 4.5만 |
|---|
| 2026.06.09 | ₩34,352 | ₩34,385 | ₩34,352 | ₩34,378 | +0.08% | 5천 |
|---|
| 2026.06.08 | ₩34,372 | ₩34,385 | ₩34,365 | ₩34,378 | +0.02% | 2.4천 |
|---|
| 2026.06.05 | ₩34,412 | ₩34,419 | ₩34,338 | ₩34,338 | -0.21% | 4.1천 |
|---|
| 2026.06.04 | ₩34,466 | ₩34,466 | ₩34,392 | ₩34,419 | -0.14% | 1.3만 |
|---|
| 2026.06.03 | ₩34,412 | ₩34,479 | ₩34,398 | ₩34,405 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩34,385 | ₩34,425 | ₩34,385 | ₩34,405 | +0.06% | 1천 |
|---|
| 2026.06.01 | ₩34,412 | ₩34,432 | ₩34,385 | ₩34,405 | -0.02% | 6.1천 |
|---|
| 2026.05.29 | ₩34,385 | ₩34,425 | ₩34,372 | ₩34,378 | -0.02% | 3.3만 |
|---|
| 2026.05.28 | ₩34,345 | ₩34,372 | ₩34,338 | ₩34,365 | +0.06% | 4천 |
|---|
| 2026.05.27 | ₩34,331 | ₩34,398 | ₩34,291 | ₩34,338 | +0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩34,278 | ₩34,318 | ₩34,090 | ₩34,288 | +0.03% | 2.6만 |
|---|
| 2026.05.22 | ₩34,318 | ₩34,318 | ₩34,170 | ₩34,271 | -0.14% | 7천 |
|---|
| 2026.05.21 | ₩34,264 | ₩34,305 | ₩34,170 | ₩34,271 | +0.02% | 3.4천 |
|---|
| 2026.05.20 | ₩34,291 | ₩34,331 | ₩34,238 | ₩34,331 | +0.12% | 8.6천 |
|---|
| 2026.05.19 | ₩34,345 | ₩34,384 | ₩34,291 | ₩34,325 | -0.06% | 1.2만 |
|---|
| 2026.05.18 | ₩34,385 | ₩34,385 | ₩34,357 | ₩34,372 | -0.04% | 3.2천 |
|---|
| 2026.05.15 | ₩34,331 | ₩34,385 | ₩34,184 | ₩34,365 | +0.10% | 1.4만 |
|---|
| 2026.05.14 | ₩34,466 | ₩34,466 | ₩34,384 | ₩34,390 | -0.22% | 4.2천 |
|---|
| 2026.05.13 | ₩34,425 | ₩34,466 | ₩34,419 | ₩34,419 | -0.02% | 3.1천 |
|---|
| 2026.05.12 | ₩34,439 | ₩34,439 | ₩34,385 | ₩34,405 | -0.10% | 6.6천 |
|---|
| 2026.05.11 | ₩34,398 | ₩34,398 | ₩34,358 | ₩34,392 | -0.02% | 1.3천 |
|---|
| 2026.05.08 | ₩34,372 | ₩34,372 | ₩34,278 | ₩34,358 | -0.04% | 3.1천 |
|---|
| 2026.05.07 | ₩34,278 | ₩34,331 | ₩34,224 | ₩34,298 | +0.06% | 2만 |
|---|
| 2026.05.06 | ₩34,398 | ₩34,398 | ₩34,318 | ₩34,338 | -0.18% | 1.5만 |
|---|
| 2026.05.05 | ₩34,405 | ₩34,412 | ₩34,398 | ₩34,411 | +0.02% | 6.8천 |
|---|
| 2026.05.04 | ₩34,392 | ₩34,412 | ₩34,372 | ₩34,398 | +0.02% | 7.1천 |
|---|
| 2026.05.01 | ₩34,479 | ₩34,479 | ₩34,385 | ₩34,392 | -0.25% | 2.3천 |
|---|
| 2026.04.30 | ₩34,345 | ₩34,412 | ₩34,345 | ₩34,365 | +0.06% | 1.1만 |
|---|
| 2026.04.29 | ₩34,412 | ₩34,412 | ₩34,338 | ₩34,338 | -0.21% | 3.3천 |
|---|
| 2026.04.28 | ₩34,439 | ₩34,439 | ₩34,345 | ₩34,352 | -0.25% | 4.9천 |
|---|
| 2026.04.27 | ₩34,331 | ₩34,398 | ₩34,331 | ₩34,365 | +0.10% | 3천 |
|---|
| 2026.04.24 | ₩34,330 | ₩34,345 | ₩34,330 | ₩34,338 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩34,251 | ₩34,278 | ₩34,251 | ₩34,271 | +0.06% | 3.9만 |
|---|
| 2026.04.22 | ₩34,305 | ₩34,305 | ₩34,211 | ₩34,259 | -0.13% | 2.9만 |
|---|
| 2026.04.21 | ₩34,305 | ₩34,305 | ₩34,184 | ₩34,211 | -0.27% | 1.8만 |
|---|
| 2026.04.20 | ₩34,305 | ₩34,305 | ₩34,197 | ₩34,217 | -0.25% | 4.1만 |
|---|
| 2026.04.17 | ₩34,305 | ₩34,305 | ₩34,187 | ₩34,224 | -0.23% | 1.1만 |
|---|
| 2026.04.16 | ₩34,278 | ₩34,278 | ₩34,144 | ₩34,217 | -0.18% | 1.9만 |
|---|
| 2026.04.15 | ₩34,291 | ₩34,291 | ₩34,197 | ₩34,217 | -0.22% | 1.1만 |
|---|
| 2026.04.14 | ₩34,251 | ₩34,251 | ₩34,184 | ₩34,217 | -0.10% | 1.1만 |
|---|
| 2026.04.13 | ₩34,197 | ₩34,278 | ₩34,191 | ₩34,238 | +0.12% | 4.3만 |
|---|
| 2026.04.10 | ₩34,130 | ₩34,184 | ₩34,130 | ₩34,157 | +0.08% | 3만 |
|---|
| 2026.04.09 | ₩34,117 | ₩34,211 | ₩34,097 | ₩34,130 | +0.04% | 1.8만 |
|---|
| 2026.04.08 | ₩34,090 | ₩34,144 | ₩34,070 | ₩34,124 | +0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩34,090 | ₩34,565 | ₩34,090 | ₩34,124 | +0.10% | 1.4만 |
|---|
| 2026.04.06 | ₩34,056 | ₩34,144 | ₩34,036 | ₩34,083 | +0.08% | 7.4천 |
|---|
| 2026.04.02 | ₩34,077 | ₩34,130 | ₩34,050 | ₩34,077 | 0.00% | 3.5천 |
|---|
| 2026.04.01 | ₩34,097 | ₩34,144 | ₩34,063 | ₩34,137 | +0.12% | 2.1천 |
|---|
| 2026.03.31 | ₩34,130 | ₩34,211 | ₩34,130 | ₩34,142 | +0.04% | 4천 |
|---|
| 2026.03.30 | ₩34,090 | ₩34,110 | ₩33,942 | ₩34,110 | +0.06% | 9.9천 |
|---|
| 2026.03.27 | ₩34,010 | ₩34,050 | ₩33,942 | ₩34,043 | +0.10% | 4.6천 |
|---|
| 2026.03.26 | ₩34,050 | ₩34,090 | ₩34,019 | ₩34,019 | -0.09% | 1.6천 |
|---|
| 2026.03.25 | ₩34,023 | ₩34,036 | ₩33,983 | ₩34,016 | -0.02% | 1.8천 |
|---|
| 2026.03.24 | ₩34,010 | ₩34,050 | ₩34,010 | ₩34,016 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩34,144 | ₩34,144 | ₩34,050 | ₩34,056 | -0.26% | 8.8천 |
|---|
| 2026.03.20 | ₩34,103 | ₩34,117 | ₩34,090 | ₩34,110 | +0.02% | 1천 |
|---|
| 2026.03.19 | ₩34,197 | ₩34,197 | ₩34,144 | ₩34,157 | -0.12% | 1천 |
|---|
| 2026.03.18 | ₩34,224 | ₩34,251 | ₩34,211 | ₩34,212 | -0.04% | 2.4천 |
|---|
| 2026.03.17 | ₩34,164 | ₩34,238 | ₩34,157 | ₩34,191 | +0.08% | 2.7천 |
|---|
| 2026.03.16 | ₩34,130 | ₩34,144 | ₩34,090 | ₩34,124 | -0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩34,077 | ₩34,097 | ₩34,077 | ₩34,097 | +0.06% | 4.7천 |
|---|
| 2026.03.12 | ₩34,157 | ₩34,184 | ₩34,097 | ₩34,097 | -0.18% | 1.3천 |
|---|
| 2026.03.11 | ₩34,103 | ₩34,110 | ₩34,056 | ₩34,103 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩34,130 | ₩34,130 | ₩34,077 | ₩34,090 | -0.12% | 6.4천 |
|---|
| 2026.03.09 | ₩34,144 | ₩34,197 | ₩34,144 | ₩34,164 | +0.06% | 8.3천 |
|---|
| 2026.03.06 | ₩34,170 | ₩34,238 | ₩34,150 | ₩34,150 | -0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩34,016 | ₩34,056 | ₩34,016 | ₩34,056 | +0.12% | 2.4천 |
|---|
| 2026.03.04 | ₩34,050 | ₩34,117 | ₩34,023 | ₩34,034 | -0.05% | 2.5천 |
|---|
| 2026.03.03 | ₩34,077 | ₩34,128 | ₩34,036 | ₩34,070 | -0.02% | 2.6천 |
|---|
| 2026.03.02 | ₩34,117 | ₩34,251 | ₩34,063 | ₩34,063 | -0.16% | 2.2만 |
|---|
| 2026.02.27 | ₩34,117 | ₩34,157 | ₩34,070 | ₩34,101 | -0.05% | 5.3천 |
|---|
| 2026.02.26 | ₩33,983 | ₩34,117 | ₩33,983 | ₩34,039 | +0.17% | 4.3천 |
|---|
| 2026.02.25 | ₩33,976 | ₩34,036 | ₩33,976 | ₩33,996 | +0.06% | 3.7천 |
|---|
| 2026.02.24 | ₩33,983 | ₩33,996 | ₩33,956 | ₩33,976 | -0.02% | 2.2천 |
|---|
| 2026.02.23 | ₩34,050 | ₩34,050 | ₩33,902 | ₩33,976 | -0.22% | 4천 |
|---|
| 2026.02.20 | ₩33,969 | ₩33,969 | ₩33,929 | ₩33,963 | -0.02% | 3.6천 |
|---|
| 2026.02.19 | ₩33,929 | ₩33,971 | ₩33,929 | ₩33,963 | +0.10% | 4천 |
|---|
| 2026.02.18 | ₩33,929 | ₩33,963 | ₩33,929 | ₩33,963 | +0.10% | 3천 |
|---|
| 2026.02.17 | ₩33,942 | ₩33,983 | ₩33,929 | ₩33,949 | +0.02% | 7.8천 |
|---|
| 2026.02.13 | ₩34,010 | ₩34,010 | ₩33,956 | ₩33,983 | -0.08% | 1천 |
|---|
| 2026.02.12 | ₩33,942 | ₩34,056 | ₩33,942 | ₩33,969 | +0.08% | 3.2천 |
|---|
| 2026.02.11 | ₩33,942 | ₩33,965 | ₩33,942 | ₩33,956 | +0.04% | 5.9천 |
|---|
| 2026.02.10 | ₩34,010 | ₩34,063 | ₩33,967 | ₩33,976 | -0.10% | 6.1천 |
|---|
| 2026.02.09 | ₩33,983 | ₩33,983 | ₩33,929 | ₩33,963 | -0.06% | 1.7천 |
|---|
| 2026.02.06 | ₩33,902 | ₩33,969 | ₩33,902 | ₩33,949 | +0.14% | 1.4천 |
|---|
| 2026.02.05 | ₩33,902 | ₩33,942 | ₩33,902 | ₩33,929 | +0.08% | 1.5천 |
|---|
| 2026.02.04 | ₩33,929 | ₩33,942 | ₩33,768 | ₩33,896 | -0.10% | 3만 |
|---|
| 2026.02.03 | ₩33,929 | ₩33,996 | ₩33,916 | ₩33,936 | +0.02% | 7.1천 |
|---|
| 2026.02.02 | ₩33,969 | ₩33,983 | ₩33,889 | ₩33,963 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩33,956 | ₩34,010 | ₩33,916 | ₩33,957 | +0.00% | 1.2만 |
|---|
| 2026.01.29 | ₩34,010 | ₩34,010 | ₩33,942 | ₩33,942 | -0.20% | 4.6천 |
|---|
| 2026.01.28 | ₩33,849 | ₩33,956 | ₩33,835 | ₩33,916 | +0.20% | 1.3만 |
|---|
| 2026.01.27 | ₩33,875 | ₩33,889 | ₩33,846 | ₩33,869 | -0.02% | 4.4천 |
|---|
| 2026.01.26 | ₩33,827 | ₩33,916 | ₩33,808 | ₩33,842 | +0.04% | 6.5천 |
|---|
| 2026.01.23 | ₩33,808 | ₩33,875 | ₩33,788 | ₩33,835 | +0.08% | 6.2천 |
|---|
| 2026.01.22 | ₩33,942 | ₩33,942 | ₩33,802 | ₩33,815 | -0.38% | 3.2만 |
|---|
| 2026.01.21 | ₩33,808 | ₩33,808 | ₩33,768 | ₩33,802 | -0.02% | 1.5천 |
|---|
| 2026.01.20 | ₩33,795 | ₩33,807 | ₩33,775 | ₩33,782 | -0.04% | 2.7천 |
|---|
| 2026.01.16 | ₩33,782 | ₩33,849 | ₩33,714 | ₩33,775 | -0.02% | 3.5천 |
|---|
| 2026.01.15 | ₩33,835 | ₩33,835 | ₩33,782 | ₩33,788 | -0.14% | 2.6천 |
|---|
| 2026.01.14 | ₩33,808 | ₩33,842 | ₩33,808 | ₩33,835 | +0.08% | 600 |
|---|
| 2026.01.13 | ₩33,835 | ₩33,835 | ₩33,782 | ₩33,822 | -0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩33,782 | ₩33,889 | ₩33,728 | ₩33,808 | +0.08% | 4.4천 |
|---|
| 2026.01.09 | ₩33,782 | ₩33,889 | ₩33,782 | ₩33,808 | +0.08% | 5.4천 |
|---|
| 2026.01.08 | ₩33,800 | ₩33,988 | ₩33,800 | ₩33,815 | +0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩33,803 | ₩33,916 | ₩33,782 | ₩33,835 | +0.10% | 9.1천 |
|---|
| 2026.01.06 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,788 | -0.02% | 2.6천 |
|---|
| 2026.01.05 | ₩33,768 | ₩33,875 | ₩33,768 | ₩33,808 | +0.12% | 1.3만 |
|---|
| 2026.01.02 | ₩33,755 | ₩33,782 | ₩33,688 | ₩33,748 | -0.02% | 2만 |
|---|
| 2025.12.31 | ₩33,767 | ₩33,969 | ₩33,767 | ₩33,842 | +0.22% | 3.2만 |
|---|
| 2025.12.30 | ₩33,795 | ₩34,023 | ₩33,728 | ₩33,735 | -0.18% | 3.9만 |
|---|
| 2025.12.29 | ₩33,795 | ₩33,815 | ₩33,788 | ₩33,788 | -0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩33,795 | ₩33,942 | ₩33,774 | ₩33,822 | +0.08% | 2.2만 |
|---|
| 2025.12.24 | ₩33,735 | ₩33,849 | ₩33,732 | ₩33,782 | +0.14% | 5.8천 |
|---|
| 2025.12.23 | ₩33,741 | ₩33,808 | ₩33,728 | ₩33,728 | -0.04% | 800 |
|---|
| 2025.12.22 | ₩34,170 | ₩34,345 | ₩34,170 | ₩34,345 | +0.51% | 1.3천 |
|---|
| 2025.12.19 | ₩34,184 | ₩34,184 | ₩34,158 | ₩34,164 | -0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩34,137 | ₩34,211 | ₩34,137 | ₩34,164 | +0.08% | 1.8천 |
|---|
| 2025.12.17 | ₩34,144 | ₩34,197 | ₩34,140 | ₩34,197 | +0.16% | 3.1천 |
|---|
| 2025.12.16 | ₩34,134 | ₩34,150 | ₩34,134 | ₩34,150 | +0.05% | 300 |
|---|
| 2025.12.15 | ₩34,077 | ₩34,452 | ₩34,077 | ₩34,150 | +0.22% | 3.9천 |
|---|
| 2025.12.12 | ₩34,141 | ₩34,150 | ₩34,141 | ₩34,150 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩34,172 | ₩34,197 | ₩34,130 | ₩34,133 | -0.11% | 5.3천 |
|---|
| 2025.12.10 | ₩34,117 | ₩34,164 | ₩34,117 | ₩34,164 | +0.14% | 1천 |
|---|
| 2025.12.09 | ₩34,103 | ₩34,197 | ₩34,103 | ₩34,133 | +0.09% | 3.2천 |
|---|
| 2025.12.08 | ₩34,177 | ₩34,184 | ₩34,177 | ₩34,177 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩34,211 | ₩34,358 | ₩34,185 | ₩34,217 | +0.02% | 4.1천 |
|---|
| 2025.12.04 | ₩34,185 | ₩34,211 | ₩34,170 | ₩34,204 | +0.05% | 1.4천 |
|---|
| 2025.12.03 | ₩34,197 | ₩34,211 | ₩34,170 | ₩34,191 | -0.02% | 1.8천 |
|---|
| 2025.12.02 | ₩34,176 | ₩34,180 | ₩34,176 | ₩34,177 | +0.00% | 3.1천 |
|---|
| 2025.12.01 | ₩34,345 | ₩34,345 | ₩34,164 | ₩34,164 | -0.53% | 600 |
|---|
| 2025.11.28 | ₩34,224 | ₩34,231 | ₩34,201 | ₩34,231 | +0.02% | 400 |
|---|
| 2025.11.26 | ₩34,144 | ₩34,251 | ₩34,144 | ₩34,231 | +0.26% | 4.5천 |
|---|
| 2025.11.25 | ₩34,103 | ₩34,165 | ₩34,103 | ₩34,157 | +0.16% | 2.7천 |
|---|
| 2025.11.24 | ₩34,170 | ₩34,184 | ₩34,130 | ₩34,150 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩34,144 | ₩34,197 | ₩34,130 | ₩34,164 | +0.06% | 6.4천 |
|---|
| 2025.11.20 | ₩34,103 | ₩34,109 | ₩34,090 | ₩34,109 | +0.02% | 300 |
|---|
| 2025.11.19 | ₩34,077 | ₩34,097 | ₩34,077 | ₩34,097 | +0.06% | 100 |
|---|
| 2025.11.18 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,090 | ₩34,097 | ₩33,902 | ₩34,097 | +0.02% | 4.5천 |
|---|
| 2025.11.14 | ₩34,144 | ₩34,150 | ₩34,110 | ₩34,110 | -0.10% | 6.8천 |
|---|
| 2025.11.13 | ₩34,077 | ₩34,110 | ₩34,077 | ₩34,110 | +0.10% | 700 |
|---|
| 2025.11.12 | ₩34,177 | ₩34,177 | ₩34,150 | ₩34,150 | -0.08% | 2.8천 |
|---|
| 2025.11.11 | ₩34,133 | ₩34,152 | ₩34,133 | ₩34,150 | +0.05% | 500 |
|---|
| 2025.11.10 | ₩34,130 | ₩34,184 | ₩34,107 | ₩34,137 | +0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩34,157 | ₩34,157 | ₩34,110 | ₩34,110 | -0.14% | 800 |
|---|
| 2025.11.06 | ₩34,090 | ₩34,111 | ₩34,090 | ₩34,111 | +0.06% | 2천 |
|---|
| 2025.11.05 | ₩34,103 | ₩34,117 | ₩34,083 | ₩34,083 | -0.06% | 1.8천 |
|---|
| 2025.11.04 | ₩34,130 | ₩34,137 | ₩34,130 | ₩34,137 | +0.02% | 200 |
|---|
| 2025.11.03 | ₩34,077 | ₩34,144 | ₩34,077 | ₩34,099 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩34,103 | ₩34,130 | ₩34,090 | ₩34,090 | -0.04% | 2.8천 |
|---|
| 2025.10.30 | ₩34,023 | ₩34,170 | ₩33,989 | ₩34,097 | +0.22% | 1.1만 |
|---|
| 2025.10.29 | ₩34,148 | ₩34,170 | ₩34,077 | ₩34,077 | -0.21% | 2.8천 |
|---|
| 2025.10.28 | ₩34,161 | ₩34,161 | ₩34,150 | ₩34,150 | -0.03% | 500 |
|---|
| 2025.10.27 | ₩34,130 | ₩34,170 | ₩34,130 | ₩34,170 | +0.12% | 1.1천 |
|---|
| 2025.10.24 | ₩34,191 | ₩34,231 | ₩34,191 | ₩34,191 | 0.00% | 2.6천 |
|---|
| 2025.10.23 | ₩34,215 | ₩34,215 | ₩34,204 | ₩34,204 | -0.03% | 500 |
|---|
| 2025.10.22 | ₩34,211 | ₩34,251 | ₩34,170 | ₩34,220 | +0.03% | 5.7천 |
|---|
| 2025.10.21 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,183 | ₩34,291 | ₩34,170 | ₩34,170 | -0.04% | 2.5천 |
|---|
| 2025.10.17 | ₩34,157 | ₩34,305 | ₩34,157 | ₩34,170 | +0.04% | 3.7천 |
|---|
| 2025.10.16 | ₩34,195 | ₩34,242 | ₩34,183 | ₩34,183 | -0.04% | 2.4천 |
|---|
| 2025.10.15 | ₩34,130 | ₩34,150 | ₩34,063 | ₩34,150 | +0.06% | 1.1천 |
|---|
| 2025.10.14 | ₩34,117 | ₩34,140 | ₩34,050 | ₩34,140 | +0.07% | 1.4천 |
|---|
| 2025.10.13 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,101 | ₩34,170 | ₩34,023 | ₩34,137 | +0.11% | 1.6천 |
|---|