시장 데이터를 불러오는 중
전체 종목
iShares iBonds 1-5 Year Treasury Ladder ETF 과거 주가
iShares iBonds 1-5 Year Treasury Ladder ETF · LDRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 1-5 Year Treasury Ladder ETF · LDRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,955 | ₩32,955 | ₩32,915 | ₩32,935 | -0.06% | 7.9만 |
| 2026.10.08 | ₩32,928 | ₩32,968 | ₩32,894 | ₩32,948 | +0.06% | 4.9만 |
| 2026.10.07 | ₩32,888 | ₩32,955 | ₩32,874 | ₩32,921 | +0.10% | 4.2만 |
| 2026.10.06 | ₩32,928 | ₩32,928 | ₩32,897 | ₩32,908 | -0.06% | 5.5만 |
| 2026.10.05 | ₩32,915 | ₩32,915 | ₩32,848 | ₩32,894 | -0.06% | 12.9만 |
| 2026.10.02 | ₩32,968 | ₩32,968 | ₩32,861 | ₩32,861 | -0.33% | 109.2만 |
| 2026.10.01 | ₩32,955 | ₩33,049 | ₩32,928 | ₩33,008 | +0.16% | 49만 |
| 2026.09.30 | ₩32,968 | ₩32,975 | ₩32,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,955 |
| -0.04% |
| 4.9만 |
| 2026.09.29 | ₩32,928 | ₩32,941 | ₩32,901 | ₩32,941 | +0.04% | 6.4만 |
|---|
| 2026.09.28 | ₩32,915 | ₩32,941 | ₩32,901 | ₩32,928 | +0.04% | 10.4만 |
|---|
| 2026.09.25 | ₩32,928 | ₩33,303 | ₩32,928 | ₩33,008 | +0.24% | 18.9만 |
|---|
| 2026.09.24 | ₩32,968 | ₩32,975 | ₩32,901 | ₩32,901 | -0.20% | 5.2만 |
|---|
| 2026.09.23 | ₩33,031 | ₩33,031 | ₩32,901 | ₩32,931 | -0.30% | 15.2만 |
|---|
| 2026.09.22 | ₩33,071 | ₩33,075 | ₩33,037 | ₩33,069 | -0.01% | 6.3만 |
|---|
| 2026.09.21 | ₩33,089 | ₩33,089 | ₩33,035 | ₩33,037 | -0.16% | 9.1만 |
|---|
| 2026.09.18 | ₩33,062 | ₩33,062 | ₩33,035 | ₩33,038 | -0.07% | 8.7천 |
|---|
| 2026.09.17 | ₩33,101 | ₩33,102 | ₩33,062 | ₩33,082 | -0.06% | 8.1만 |
|---|
| 2026.09.16 | ₩33,113 | ₩33,116 | ₩33,022 | ₩33,042 | -0.21% | 5.1만 |
|---|
| 2026.09.15 | ₩33,082 | ₩33,083 | ₩33,062 | ₩33,069 | -0.04% | 5.9만 |
|---|
| 2026.09.14 | ₩33,102 | ₩33,122 | ₩33,075 | ₩33,116 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩33,129 | ₩33,152 | ₩33,116 | ₩33,142 | +0.04% | 16.4만 |
|---|
| 2026.09.10 | ₩33,176 | ₩33,183 | ₩33,142 | ₩33,142 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩33,270 | ₩33,270 | ₩33,236 | ₩33,250 | -0.06% | 21.2만 |
|---|
| 2026.09.08 | ₩33,263 | ₩33,303 | ₩33,252 | ₩33,290 | +0.08% | 5.4만 |
|---|
| 2026.09.04 | ₩33,283 | ₩33,317 | ₩33,283 | ₩33,303 | +0.06% | 4.5만 |
|---|
| 2026.09.03 | ₩33,357 | ₩33,357 | ₩33,310 | ₩33,330 | -0.08% | 3.5만 |
|---|
| 2026.09.02 | ₩33,303 | ₩33,303 | ₩33,250 | ₩33,276 | -0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩33,382 | ₩33,384 | ₩33,357 | ₩33,370 | -0.04% | 35.3만 |
|---|
| 2026.08.31 | ₩33,370 | ₩33,410 | ₩33,370 | ₩33,397 | +0.08% | 4.3만 |
|---|
| 2026.08.28 | ₩33,484 | ₩33,484 | ₩33,410 | ₩33,410 | -0.22% | 2.8만 |
|---|
| 2026.08.27 | ₩33,518 | ₩33,518 | ₩33,477 | ₩33,484 | -0.10% | 3.6만 |
|---|
| 2026.08.26 | ₩33,518 | ₩33,518 | ₩33,477 | ₩33,504 | -0.04% | 2.1만 |
|---|
| 2026.08.25 | ₩33,490 | ₩33,518 | ₩33,477 | ₩33,518 | +0.08% | 5.2만 |
|---|
| 2026.08.24 | ₩33,475 | ₩33,477 | ₩33,437 | ₩33,451 | -0.07% | 2.9만 |
|---|
| 2026.08.21 | ₩33,469 | ₩33,477 | ₩33,437 | ₩33,464 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩33,437 | ₩33,477 | ₩33,437 | ₩33,477 | +0.12% | 3.3만 |
|---|
| 2026.08.19 | ₩33,477 | ₩33,558 | ₩33,464 | ₩33,558 | +0.24% | 4.9만 |
|---|
| 2026.08.18 | ₩33,424 | ₩33,477 | ₩33,424 | ₩33,464 | +0.12% | 2.2만 |
|---|
| 2026.08.17 | ₩33,477 | ₩33,491 | ₩33,451 | ₩33,491 | +0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩33,491 | ₩33,558 | ₩33,477 | ₩33,518 | +0.08% | 23.2만 |
|---|
| 2026.08.13 | ₩33,471 | ₩33,585 | ₩33,471 | ₩33,544 | +0.22% | 36.2만 |
|---|
| 2026.08.12 | ₩33,477 | ₩33,477 | ₩33,424 | ₩33,451 | -0.08% | 3.8만 |
|---|
| 2026.08.11 | ₩33,384 | ₩33,424 | ₩33,384 | ₩33,417 | +0.10% | 4만 |
|---|
| 2026.08.10 | ₩33,424 | ₩33,424 | ₩33,384 | ₩33,390 | -0.10% | 3만 |
|---|
| 2026.08.07 | ₩33,451 | ₩33,451 | ₩33,410 | ₩33,451 | 0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,410 | ₩33,422 | ₩33,378 | ₩33,410 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩33,405 | ₩33,451 | ₩33,405 | ₩33,451 | +0.14% | 3.6만 |
|---|
| 2026.08.04 | ₩33,424 | ₩33,424 | ₩33,410 | ₩33,421 | -0.01% | 3.2만 |
|---|
| 2026.08.03 | ₩33,457 | ₩33,491 | ₩33,457 | ₩33,491 | +0.10% | 4.8만 |
|---|
| 2026.07.31 | ₩33,431 | ₩33,451 | ₩33,410 | ₩33,451 | +0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩33,472 | ₩33,518 | ₩33,471 | ₩33,504 | +0.10% | 3.8만 |
|---|
| 2026.07.29 | ₩33,397 | ₩33,491 | ₩33,223 | ₩33,471 | +0.22% | 13.1만 |
|---|
| 2026.07.28 | ₩33,558 | ₩33,558 | ₩33,437 | ₩33,531 | -0.08% | 3.4만 |
|---|
| 2026.07.27 | ₩33,424 | ₩33,471 | ₩33,410 | ₩33,464 | +0.12% | 8.1만 |
|---|
| 2026.07.24 | ₩33,404 | ₩33,424 | ₩33,343 | ₩33,397 | -0.02% | 276.2만 |
|---|
| 2026.07.23 | ₩33,384 | ₩33,384 | ₩33,330 | ₩33,343 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩33,451 | ₩33,451 | ₩33,384 | ₩33,404 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩33,397 | ₩33,464 | ₩33,370 | ₩33,451 | +0.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,477 | ₩33,503 | ₩33,424 | ₩33,488 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩33,598 | ₩33,598 | ₩33,518 | ₩33,531 | -0.20% | 3.4만 |
|---|
| 2026.07.16 | ₩33,518 | ₩33,544 | ₩33,437 | ₩33,511 | -0.02% | 11만 |
|---|
| 2026.07.15 | ₩33,491 | ₩33,571 | ₩33,491 | ₩33,538 | +0.14% | 7.4만 |
|---|
| 2026.07.14 | ₩33,451 | ₩33,518 | ₩33,451 | ₩33,457 | +0.02% | 19.5만 |
|---|
| 2026.07.13 | ₩33,464 | ₩33,464 | ₩33,384 | ₩33,397 | -0.20% | 4.2만 |
|---|
| 2026.07.10 | ₩33,464 | ₩33,491 | ₩33,451 | ₩33,457 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,457 | ₩33,504 | ₩33,451 | ₩33,491 | +0.10% | 1.6만 |
|---|
| 2026.07.08 | ₩33,437 | ₩33,464 | ₩33,424 | ₩33,451 | +0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩33,518 | ₩33,638 | ₩33,464 | ₩33,638 | +0.36% | 9.8만 |
|---|
| 2026.07.06 | ₩33,571 | ₩33,571 | ₩33,290 | ₩33,524 | -0.14% | 7.2만 |
|---|
| 2026.07.02 | ₩33,491 | ₩33,558 | ₩33,491 | ₩33,558 | +0.20% | 8만 |
|---|
| 2026.07.01 | ₩33,625 | ₩33,625 | ₩33,437 | ₩33,585 | -0.12% | 4.4만 |
|---|
| 2026.06.30 | ₩33,585 | ₩33,652 | ₩33,585 | ₩33,645 | +0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩33,613 | ₩33,678 | ₩33,611 | ₩33,611 | -0.00% | 2.8만 |
|---|
| 2026.06.26 | ₩33,611 | ₩33,692 | ₩33,611 | ₩33,665 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩33,618 | ₩33,652 | ₩33,601 | ₩33,638 | +0.06% | 1.8만 |
|---|
| 2026.06.24 | ₩33,585 | ₩33,638 | ₩33,531 | ₩33,638 | +0.16% | 5.2만 |
|---|
| 2026.06.23 | ₩33,551 | ₩33,578 | ₩33,531 | ₩33,544 | -0.02% | 1.6만 |
|---|
| 2026.06.22 | ₩33,571 | ₩33,585 | ₩33,518 | ₩33,558 | -0.04% | 2.2만 |
|---|
| 2026.06.18 | ₩33,558 | ₩33,585 | ₩33,544 | ₩33,558 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩33,772 | ₩33,772 | ₩33,544 | ₩33,544 | -0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩33,558 | ₩33,652 | ₩33,558 | ₩33,638 | +0.24% | 4.7만 |
|---|
| 2026.06.15 | ₩33,571 | ₩33,625 | ₩33,571 | ₩33,625 | +0.16% | 2.4만 |
|---|
| 2026.06.12 | ₩33,571 | ₩33,658 | ₩33,544 | ₩33,585 | +0.04% | 3.8만 |
|---|
| 2026.06.11 | ₩33,531 | ₩33,585 | ₩33,504 | ₩33,571 | +0.12% | 1.3만 |
|---|
| 2026.06.10 | ₩33,531 | ₩33,558 | ₩33,491 | ₩33,531 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩33,518 | ₩33,558 | ₩33,504 | ₩33,558 | +0.12% | 1.5만 |
|---|
| 2026.06.08 | ₩33,504 | ₩33,538 | ₩33,465 | ₩33,538 | +0.10% | 4.5만 |
|---|
| 2026.06.05 | ₩33,518 | ₩33,518 | ₩33,491 | ₩33,518 | 0.00% | 4.7만 |
|---|
| 2026.06.04 | ₩33,558 | ₩33,598 | ₩33,544 | ₩33,558 | 0.00% | 9.3만 |
|---|
| 2026.06.03 | ₩33,544 | ₩33,565 | ₩33,544 | ₩33,551 | +0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩33,692 | ₩33,692 | ₩33,531 | ₩33,571 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩33,638 | ₩33,665 | ₩33,618 | ₩33,665 | +0.08% | 2.9만 |
|---|
| 2026.05.29 | ₩33,678 | ₩33,712 | ₩33,638 | ₩33,699 | +0.06% | 3.4만 |
|---|
| 2026.05.28 | ₩33,638 | ₩33,705 | ₩33,611 | ₩33,678 | +0.12% | 9.9천 |
|---|
| 2026.05.27 | ₩33,759 | ₩33,759 | ₩33,634 | ₩33,652 | -0.32% | 5.4만 |
|---|
| 2026.05.26 | ₩33,585 | ₩33,826 | ₩33,585 | ₩33,786 | +0.60% | 7.2만 |
|---|
| 2026.05.22 | ₩33,598 | ₩33,772 | ₩33,559 | ₩33,611 | +0.04% | 3.6만 |
|---|
| 2026.05.21 | ₩33,544 | ₩33,678 | ₩33,538 | ₩33,611 | +0.20% | 6.5만 |
|---|
| 2026.05.20 | ₩33,504 | ₩33,638 | ₩33,498 | ₩33,611 | +0.32% | 3.8만 |
|---|
| 2026.05.19 | ₩33,571 | ₩33,571 | ₩33,491 | ₩33,531 | -0.12% | 57.5만 |
|---|
| 2026.05.18 | ₩33,544 | ₩33,611 | ₩33,544 | ₩33,611 | +0.20% | 3.2만 |
|---|
| 2026.05.15 | ₩33,598 | ₩33,598 | ₩33,531 | ₩33,544 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩33,665 | ₩33,665 | ₩33,611 | ₩33,638 | -0.08% | 1.4만 |
|---|
| 2026.05.13 | ₩33,611 | ₩33,678 | ₩33,571 | ₩33,665 | +0.16% | 1.5만 |
|---|
| 2026.05.12 | ₩33,585 | ₩33,652 | ₩33,585 | ₩33,646 | +0.18% | 1.7만 |
|---|
| 2026.05.11 | ₩33,678 | ₩33,732 | ₩33,678 | ₩33,678 | 0.00% | 2.2만 |
|---|
| 2026.05.08 | ₩33,719 | ₩33,719 | ₩33,678 | ₩33,692 | -0.08% | 8.3천 |
|---|
| 2026.05.07 | ₩33,732 | ₩34,416 | ₩33,678 | ₩33,685 | -0.14% | 5만 |
|---|
| 2026.05.06 | ₩33,692 | ₩33,719 | ₩33,678 | ₩33,705 | +0.04% | 3.7만 |
|---|
| 2026.05.05 | ₩33,665 | ₩33,665 | ₩33,625 | ₩33,638 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩33,665 | ₩33,665 | ₩33,598 | ₩33,638 | -0.08% | 1.6만 |
|---|
| 2026.05.01 | ₩33,766 | ₩33,799 | ₩33,745 | ₩33,799 | +0.10% | 2.5만 |
|---|
| 2026.04.30 | ₩33,759 | ₩33,786 | ₩33,745 | ₩33,772 | +0.04% | 78.2만 |
|---|
| 2026.04.29 | ₩33,786 | ₩33,786 | ₩33,739 | ₩33,739 | -0.14% | 1.4만 |
|---|
| 2026.04.28 | ₩33,812 | ₩33,812 | ₩33,772 | ₩33,799 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,759 | ₩33,826 | ₩33,759 | ₩33,826 | +0.20% | 2.2만 |
|---|
| 2026.04.24 | ₩33,893 | ₩33,893 | ₩33,792 | ₩33,839 | -0.16% | 1.2만 |
|---|
| 2026.04.23 | ₩33,812 | ₩33,826 | ₩33,786 | ₩33,799 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,799 | ₩33,839 | ₩33,791 | ₩33,821 | +0.06% | 2.6만 |
|---|
| 2026.04.21 | ₩33,839 | ₩33,839 | ₩33,799 | ₩33,826 | -0.04% | 4.1만 |
|---|
| 2026.04.20 | ₩33,846 | ₩33,893 | ₩33,826 | ₩33,853 | +0.02% | 6.5만 |
|---|
| 2026.04.17 | ₩33,839 | ₩33,866 | ₩33,839 | ₩33,859 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩33,826 | ₩33,960 | ₩33,772 | ₩33,799 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,826 | ₩33,833 | ₩33,772 | ₩33,812 | -0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩33,759 | ₩33,812 | ₩33,759 | ₩33,806 | +0.14% | 8천 |
|---|
| 2026.04.13 | ₩33,866 | ₩33,947 | ₩33,745 | ₩33,759 | -0.32% | 8.4만 |
|---|
| 2026.04.10 | ₩33,784 | ₩33,786 | ₩33,531 | ₩33,745 | -0.12% | 4.2만 |
|---|
| 2026.04.09 | ₩33,752 | ₩33,799 | ₩33,504 | ₩33,772 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩33,732 | ₩33,799 | ₩33,732 | ₩33,759 | +0.08% | 1만 |
|---|
| 2026.04.07 | ₩33,692 | ₩33,739 | ₩33,692 | ₩33,739 | +0.14% | 1.6만 |
|---|
| 2026.04.06 | ₩33,853 | ₩33,853 | ₩33,699 | ₩33,712 | -0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩33,732 | ₩33,786 | ₩33,707 | ₩33,745 | +0.04% | 4.6만 |
|---|
| 2026.04.01 | ₩33,839 | ₩33,879 | ₩33,819 | ₩33,839 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩33,833 | ₩33,879 | ₩33,812 | ₩33,838 | +0.02% | 8.2만 |
|---|
| 2026.03.30 | ₩33,732 | ₩33,826 | ₩33,705 | ₩33,766 | +0.10% | 6.5만 |
|---|
| 2026.03.27 | ₩33,678 | ₩33,732 | ₩33,665 | ₩33,719 | +0.12% | 7.1만 |
|---|
| 2026.03.26 | ₩33,745 | ₩33,745 | ₩33,665 | ₩33,665 | -0.24% | 1.2만 |
|---|
| 2026.03.25 | ₩33,759 | ₩33,759 | ₩33,678 | ₩33,732 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩33,719 | ₩33,719 | ₩33,665 | ₩33,672 | -0.14% | 7.5천 |
|---|
| 2026.03.23 | ₩33,678 | ₩33,745 | ₩33,678 | ₩33,733 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩33,739 | ₩33,745 | ₩33,578 | ₩33,705 | -0.10% | 7.2만 |
|---|
| 2026.03.19 | ₩33,772 | ₩33,839 | ₩33,770 | ₩33,806 | +0.10% | 8.6천 |
|---|
| 2026.03.18 | ₩33,826 | ₩33,871 | ₩33,826 | ₩33,839 | +0.04% | 2.3만 |
|---|
| 2026.03.17 | ₩33,853 | ₩33,920 | ₩33,853 | ₩33,906 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,853 | ₩33,879 | ₩33,839 | ₩33,873 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩33,853 | ₩33,906 | ₩33,799 | ₩33,833 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩33,866 | ₩33,866 | ₩33,799 | ₩33,812 | -0.16% | 4.7만 |
|---|
| 2026.03.11 | ₩33,866 | ₩33,933 | ₩33,859 | ₩33,879 | +0.04% | 4만 |
|---|
| 2026.03.10 | ₩33,866 | ₩33,960 | ₩33,866 | ₩33,920 | +0.16% | 11.2만 |
|---|
| 2026.03.09 | ₩33,920 | ₩33,933 | ₩33,799 | ₩33,920 | 0.00% | 7.5만 |
|---|
| 2026.03.06 | ₩33,920 | ₩33,973 | ₩33,920 | ₩33,947 | +0.08% | 2.8만 |
|---|
| 2026.03.05 | ₩33,866 | ₩34,576 | ₩33,866 | ₩33,933 | +0.20% | 13.8만 |
|---|
| 2026.03.04 | ₩33,960 | ₩34,000 | ₩33,940 | ₩33,973 | +0.04% | 3.4만 |
|---|
| 2026.03.03 | ₩33,920 | ₩34,429 | ₩33,920 | ₩33,960 | +0.12% | 3.7만 |
|---|
| 2026.03.02 | ₩34,201 | ₩34,201 | ₩34,040 | ₩34,060 | -0.41% | 2.9만 |
|---|
| 2026.02.27 | ₩34,362 | ₩34,362 | ₩34,107 | ₩34,241 | -0.35% | 3.4만 |
|---|
| 2026.02.26 | ₩34,014 | ₩34,188 | ₩34,014 | ₩34,094 | +0.24% | 2.9만 |
|---|
| 2026.02.25 | ₩34,054 | ₩34,121 | ₩34,040 | ₩34,047 | -0.02% | 7.9천 |
|---|
| 2026.02.24 | ₩34,067 | ₩34,081 | ₩34,040 | ₩34,074 | +0.02% | 7.1천 |
|---|
| 2026.02.23 | ₩34,040 | ₩34,081 | ₩34,040 | ₩34,081 | +0.12% | 1.9만 |
|---|
| 2026.02.20 | ₩33,973 | ₩34,040 | ₩33,973 | ₩34,000 | +0.08% | 2.3만 |
|---|
| 2026.02.19 | ₩33,947 | ₩34,000 | ₩33,947 | ₩33,980 | +0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩33,947 | ₩34,054 | ₩33,947 | ₩34,000 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩34,067 | ₩34,067 | ₩33,987 | ₩33,993 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩34,054 | ₩34,054 | ₩34,000 | ₩34,027 | -0.08% | 7만 |
|---|
| 2026.02.12 | ₩33,960 | ₩33,987 | ₩33,960 | ₩33,987 | +0.08% | 3만 |
|---|
| 2026.02.11 | ₩33,879 | ₩33,933 | ₩33,826 | ₩33,933 | +0.16% | 5.7만 |
|---|
| 2026.02.10 | ₩33,987 | ₩33,993 | ₩33,879 | ₩33,947 | -0.12% | 3만 |
|---|
| 2026.02.09 | ₩33,960 | ₩33,987 | ₩33,879 | ₩33,920 | -0.12% | 4.1만 |
|---|
| 2026.02.06 | ₩33,947 | ₩33,947 | ₩33,900 | ₩33,913 | -0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩33,839 | ₩33,955 | ₩33,839 | ₩33,933 | +0.28% | 2.7만 |
|---|
| 2026.02.04 | ₩33,866 | ₩33,879 | ₩33,833 | ₩33,879 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,853 | ₩33,906 | ₩33,826 | ₩33,866 | +0.04% | 3.3만 |
|---|
| 2026.02.02 | ₩34,067 | ₩34,067 | ₩33,960 | ₩33,973 | -0.28% | 3.7만 |
|---|
| 2026.01.30 | ₩33,973 | ₩33,973 | ₩33,951 | ₩33,953 | -0.06% | 11.6만 |
|---|
| 2026.01.29 | ₩33,940 | ₩33,973 | ₩33,933 | ₩33,967 | +0.08% | 2.2만 |
|---|
| 2026.01.28 | ₩34,000 | ₩34,000 | ₩33,953 | ₩33,960 | -0.12% | 4.8만 |
|---|
| 2026.01.27 | ₩33,960 | ₩34,014 | ₩33,926 | ₩33,987 | +0.08% | 3만 |
|---|
| 2026.01.26 | ₩33,973 | ₩34,000 | ₩33,906 | ₩33,967 | -0.02% | 11.4만 |
|---|
| 2026.01.23 | ₩33,920 | ₩33,960 | ₩33,906 | ₩33,947 | +0.08% | 24.5만 |
|---|
| 2026.01.22 | ₩33,906 | ₩33,947 | ₩33,886 | ₩33,906 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,920 | ₩33,987 | ₩33,900 | ₩33,987 | +0.20% | 2.8만 |
|---|
| 2026.01.20 | ₩33,933 | ₩34,027 | ₩33,799 | ₩33,893 | -0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩33,947 | ₩33,973 | ₩33,906 | ₩33,947 | 0.00% | 4.8만 |
|---|
| 2026.01.15 | ₩33,960 | ₩33,960 | ₩33,906 | ₩33,926 | -0.10% | 4.6천 |
|---|
| 2026.01.14 | ₩33,973 | ₩33,987 | ₩33,933 | ₩33,973 | 0.00% | 9.1천 |
|---|
| 2026.01.13 | ₩34,027 | ₩34,027 | ₩33,879 | ₩33,933 | -0.28% | 2.2만 |
|---|
| 2026.01.12 | ₩33,933 | ₩33,933 | ₩33,893 | ₩33,920 | -0.04% | 2.4만 |
|---|
| 2026.01.09 | ₩33,960 | ₩33,960 | ₩33,866 | ₩33,933 | -0.08% | 4.6만 |
|---|
| 2026.01.08 | ₩34,081 | ₩34,081 | ₩33,879 | ₩33,886 | -0.57% | 7천 |
|---|
| 2026.01.07 | ₩33,987 | ₩34,040 | ₩33,933 | ₩33,987 | 0.00% | 2.8만 |
|---|
| 2026.01.06 | ₩33,960 | ₩34,014 | ₩33,925 | ₩33,993 | +0.10% | 5.7만 |
|---|
| 2026.01.05 | ₩34,201 | ₩34,201 | ₩33,920 | ₩34,014 | -0.55% | 6.7만 |
|---|
| 2026.01.02 | ₩34,027 | ₩34,107 | ₩33,920 | ₩33,960 | -0.20% | 2.2만 |
|---|
| 2025.12.31 | ₩33,960 | ₩34,308 | ₩33,920 | ₩33,926 | -0.10% | 4.1만 |
|---|
| 2025.12.30 | ₩33,960 | ₩34,000 | ₩33,920 | ₩33,953 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩34,107 | ₩34,107 | ₩33,933 | ₩33,967 | -0.41% | 10.8만 |
|---|
| 2025.12.26 | ₩33,920 | ₩34,067 | ₩33,904 | ₩33,926 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩33,858 | ₩34,121 | ₩33,853 | ₩33,906 | +0.14% | 2.4만 |
|---|
| 2025.12.23 | ₩33,853 | ₩34,014 | ₩33,853 | ₩33,866 | +0.04% | 2.4만 |
|---|
| 2025.12.22 | ₩33,960 | ₩34,148 | ₩33,947 | ₩33,960 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩33,973 | ₩34,161 | ₩33,973 | ₩34,014 | +0.12% | 13.1만 |
|---|
| 2025.12.18 | ₩34,027 | ₩34,054 | ₩34,000 | ₩34,007 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩33,987 | ₩34,000 | ₩33,839 | ₩33,967 | -0.06% | 2.2만 |
|---|
| 2025.12.16 | ₩33,947 | ₩34,014 | ₩33,947 | ₩34,007 | +0.18% | 1만 |
|---|
| 2025.12.15 | ₩33,933 | ₩34,295 | ₩33,922 | ₩33,960 | +0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩33,947 | ₩33,987 | ₩33,933 | ₩33,953 | +0.02% | 7.6천 |
|---|
| 2025.12.11 | ₩33,973 | ₩34,014 | ₩33,956 | ₩34,000 | +0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,906 | ₩33,980 | ₩33,882 | ₩33,920 | +0.04% | 4.8천 |
|---|
| 2025.12.09 | ₩33,920 | ₩33,933 | ₩33,900 | ₩33,913 | -0.02% | 3.6천 |
|---|
| 2025.12.08 | ₩33,853 | ₩33,906 | ₩33,853 | ₩33,886 | +0.10% | 5.4천 |
|---|
| 2025.12.05 | ₩33,924 | ₩33,947 | ₩33,920 | ₩33,926 | +0.01% | 4.2천 |
|---|
| 2025.12.04 | ₩33,925 | ₩34,014 | ₩33,925 | ₩33,960 | +0.10% | 5.4천 |
|---|
| 2025.12.03 | ₩33,953 | ₩34,008 | ₩33,945 | ₩33,947 | -0.02% | 1.8천 |
|---|
| 2025.12.02 | ₩33,894 | ₩33,933 | ₩33,894 | ₩33,926 | +0.09% | 2.3천 |
|---|
| 2025.12.01 | ₩34,148 | ₩34,449 | ₩34,040 | ₩34,040 | -0.31% | 2.5만 |
|---|
| 2025.11.28 | ₩34,094 | ₩34,094 | ₩34,060 | ₩34,060 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩34,047 | ₩34,081 | ₩34,040 | ₩34,060 | +0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩34,295 | ₩34,295 | ₩34,054 | ₩34,074 | -0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩34,241 | ₩34,268 | ₩34,000 | ₩34,268 | +0.08% | 5.1천 |
|---|
| 2025.11.21 | ₩34,040 | ₩34,107 | ₩34,009 | ₩34,094 | +0.16% | 1.2만 |
|---|
| 2025.11.20 | ₩33,987 | ₩34,040 | ₩33,975 | ₩33,999 | +0.04% | 8.1천 |
|---|
| 2025.11.19 | ₩33,969 | ₩34,134 | ₩33,933 | ₩33,947 | -0.07% | 1.3만 |
|---|
| 2025.11.18 | ₩33,973 | ₩33,973 | ₩33,947 | ₩33,947 | -0.08% | 1.5천 |
|---|
| 2025.11.17 | ₩33,928 | ₩33,960 | ₩33,916 | ₩33,920 | -0.02% | 4.9천 |
|---|
| 2025.11.14 | ₩33,953 | ₩33,953 | ₩33,888 | ₩33,900 | -0.16% | 2.9천 |
|---|
| 2025.11.13 | ₩33,920 | ₩33,980 | ₩33,906 | ₩33,980 | +0.18% | 7.1만 |
|---|
| 2025.11.12 | ₩33,933 | ₩34,000 | ₩33,926 | ₩33,926 | -0.02% | 2.1천 |
|---|
| 2025.11.11 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,973 | ₩33,973 | ₩33,886 | ₩33,886 | -0.26% | 500 |
|---|
| 2025.11.07 | ₩33,900 | ₩33,960 | ₩33,900 | ₩33,920 | +0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,871 | ₩33,886 | ₩33,871 | ₩33,886 | +0.04% | 1.2천 |
|---|
| 2025.11.05 | ₩33,842 | ₩33,933 | ₩33,826 | ₩33,826 | -0.05% | 4.1천 |
|---|
| 2025.11.04 | ₩33,839 | ₩33,973 | ₩33,839 | ₩33,866 | +0.08% | 6.2천 |
|---|
| 2025.11.03 | ₩33,906 | ₩33,993 | ₩33,893 | ₩33,933 | +0.08% | 4.4만 |
|---|
| 2025.10.31 | ₩33,973 | ₩33,987 | ₩33,879 | ₩33,913 | -0.18% | 2.5만 |
|---|
| 2025.10.30 | ₩33,933 | ₩33,933 | ₩33,906 | ₩33,933 | 0.00% | 1.1천 |
|---|
| 2025.10.29 | ₩33,973 | ₩34,107 | ₩33,960 | ₩34,000 | +0.08% | 1.2만 |
|---|
| 2025.10.28 | ₩33,973 | ₩34,081 | ₩33,960 | ₩34,067 | +0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩34,027 | ₩34,456 | ₩33,973 | ₩34,040 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩34,014 | ₩34,107 | ₩34,014 | ₩34,034 | +0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩33,906 | ₩34,087 | ₩33,906 | ₩34,028 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩34,054 | ₩34,067 | ₩33,987 | ₩34,034 | -0.06% | 3.8천 |
|---|
| 2025.10.21 | ₩33,987 | ₩34,134 | ₩33,973 | ₩34,034 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩34,040 | ₩34,040 | ₩34,001 | ₩34,007 | -0.10% | 3천 |
|---|
| 2025.10.17 | ₩33,933 | ₩34,027 | ₩33,933 | ₩34,000 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩33,987 | ₩34,054 | ₩33,987 | ₩34,027 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,000 | ₩34,000 | ₩33,947 | ₩33,967 | -0.10% | 4.4천 |
|---|
| 2025.10.14 | ₩33,933 | ₩34,081 | ₩33,933 | ₩33,980 | +0.14% | 7.8천 |
|---|
| 2025.10.13 | ₩33,973 | ₩33,973 | ₩33,947 | ₩33,947 | -0.08% | 1.8천 |
|---|
| 2025.10.10 | ₩33,920 | ₩33,947 | ₩33,920 | ₩33,920 | 0.00% | 800 |
|---|