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 | ₩32,978 | ₩32,978 | ₩32,937 | ₩32,958 | -0.06% | 7.9만 |
| 2026.10.08 | ₩32,951 | ₩32,991 | ₩32,917 | ₩32,971 | +0.06% | 4.9만 |
| 2026.10.07 | ₩32,911 | ₩32,978 | ₩32,897 | ₩32,944 | +0.10% | 4.2만 |
| 2026.10.06 | ₩32,951 | ₩32,951 | ₩32,920 | ₩32,931 | -0.06% | 5.5만 |
| 2026.10.05 | ₩32,937 | ₩32,937 | ₩32,870 | ₩32,917 | -0.06% | 12.9만 |
| 2026.10.02 | ₩32,991 | ₩32,991 | ₩32,884 | ₩32,884 | -0.33% | 109.2만 |
| 2026.10.01 | ₩32,978 | ₩33,072 | ₩32,951 | ₩33,031 | +0.16% | 49만 |
| 2026.09.30 | ₩32,991 | ₩32,998 | ₩32,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,978 |
| -0.04% |
| 4.9만 |
| 2026.09.29 | ₩32,951 | ₩32,964 | ₩32,924 | ₩32,964 | +0.04% | 6.4만 |
|---|
| 2026.09.28 | ₩32,937 | ₩32,964 | ₩32,924 | ₩32,951 | +0.04% | 10.4만 |
|---|
| 2026.09.25 | ₩32,951 | ₩33,326 | ₩32,951 | ₩33,031 | +0.24% | 18.9만 |
|---|
| 2026.09.24 | ₩32,991 | ₩32,998 | ₩32,924 | ₩32,924 | -0.20% | 5.2만 |
|---|
| 2026.09.23 | ₩33,054 | ₩33,054 | ₩32,924 | ₩32,954 | -0.30% | 15.2만 |
|---|
| 2026.09.22 | ₩33,094 | ₩33,098 | ₩33,059 | ₩33,092 | -0.01% | 6.3만 |
|---|
| 2026.09.21 | ₩33,112 | ₩33,112 | ₩33,058 | ₩33,059 | -0.16% | 9.1만 |
|---|
| 2026.09.18 | ₩33,085 | ₩33,085 | ₩33,058 | ₩33,061 | -0.07% | 8.7천 |
|---|
| 2026.09.17 | ₩33,124 | ₩33,125 | ₩33,085 | ₩33,105 | -0.06% | 8.1만 |
|---|
| 2026.09.16 | ₩33,136 | ₩33,139 | ₩33,045 | ₩33,065 | -0.21% | 5.1만 |
|---|
| 2026.09.15 | ₩33,105 | ₩33,106 | ₩33,085 | ₩33,092 | -0.04% | 5.9만 |
|---|
| 2026.09.14 | ₩33,125 | ₩33,145 | ₩33,098 | ₩33,139 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩33,152 | ₩33,175 | ₩33,139 | ₩33,165 | +0.04% | 16.4만 |
|---|
| 2026.09.10 | ₩33,199 | ₩33,206 | ₩33,165 | ₩33,165 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩33,293 | ₩33,293 | ₩33,259 | ₩33,273 | -0.06% | 21.2만 |
|---|
| 2026.09.08 | ₩33,286 | ₩33,326 | ₩33,275 | ₩33,313 | +0.08% | 5.4만 |
|---|
| 2026.09.04 | ₩33,306 | ₩33,340 | ₩33,306 | ₩33,326 | +0.06% | 4.5만 |
|---|
| 2026.09.03 | ₩33,380 | ₩33,380 | ₩33,333 | ₩33,353 | -0.08% | 3.5만 |
|---|
| 2026.09.02 | ₩33,326 | ₩33,326 | ₩33,273 | ₩33,300 | -0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩33,405 | ₩33,407 | ₩33,380 | ₩33,393 | -0.04% | 35.3만 |
|---|
| 2026.08.31 | ₩33,393 | ₩33,434 | ₩33,393 | ₩33,420 | +0.08% | 4.3만 |
|---|
| 2026.08.28 | ₩33,507 | ₩33,507 | ₩33,434 | ₩33,434 | -0.22% | 2.8만 |
|---|
| 2026.08.27 | ₩33,541 | ₩33,541 | ₩33,501 | ₩33,507 | -0.10% | 3.6만 |
|---|
| 2026.08.26 | ₩33,541 | ₩33,541 | ₩33,501 | ₩33,528 | -0.04% | 2.1만 |
|---|
| 2026.08.25 | ₩33,513 | ₩33,541 | ₩33,501 | ₩33,541 | +0.08% | 5.2만 |
|---|
| 2026.08.24 | ₩33,498 | ₩33,501 | ₩33,460 | ₩33,474 | -0.07% | 2.9만 |
|---|
| 2026.08.21 | ₩33,493 | ₩33,501 | ₩33,460 | ₩33,487 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩33,460 | ₩33,501 | ₩33,460 | ₩33,501 | +0.12% | 3.3만 |
|---|
| 2026.08.19 | ₩33,501 | ₩33,581 | ₩33,487 | ₩33,581 | +0.24% | 4.9만 |
|---|
| 2026.08.18 | ₩33,447 | ₩33,501 | ₩33,447 | ₩33,487 | +0.12% | 2.2만 |
|---|
| 2026.08.17 | ₩33,501 | ₩33,514 | ₩33,474 | ₩33,514 | +0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩33,514 | ₩33,581 | ₩33,501 | ₩33,541 | +0.08% | 23.2만 |
|---|
| 2026.08.13 | ₩33,494 | ₩33,608 | ₩33,494 | ₩33,568 | +0.22% | 36.2만 |
|---|
| 2026.08.12 | ₩33,501 | ₩33,501 | ₩33,447 | ₩33,474 | -0.08% | 3.8만 |
|---|
| 2026.08.11 | ₩33,407 | ₩33,447 | ₩33,407 | ₩33,440 | +0.10% | 4만 |
|---|
| 2026.08.10 | ₩33,447 | ₩33,447 | ₩33,407 | ₩33,414 | -0.10% | 3만 |
|---|
| 2026.08.07 | ₩33,474 | ₩33,474 | ₩33,434 | ₩33,474 | 0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,434 | ₩33,446 | ₩33,401 | ₩33,434 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩33,428 | ₩33,474 | ₩33,428 | ₩33,474 | +0.14% | 3.6만 |
|---|
| 2026.08.04 | ₩33,447 | ₩33,447 | ₩33,434 | ₩33,444 | -0.01% | 3.2만 |
|---|
| 2026.08.03 | ₩33,481 | ₩33,514 | ₩33,481 | ₩33,514 | +0.10% | 4.8만 |
|---|
| 2026.07.31 | ₩33,454 | ₩33,474 | ₩33,434 | ₩33,474 | +0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩33,495 | ₩33,541 | ₩33,494 | ₩33,528 | +0.10% | 3.8만 |
|---|
| 2026.07.29 | ₩33,420 | ₩33,514 | ₩33,246 | ₩33,494 | +0.22% | 13.1만 |
|---|
| 2026.07.28 | ₩33,581 | ₩33,581 | ₩33,460 | ₩33,554 | -0.08% | 3.4만 |
|---|
| 2026.07.27 | ₩33,447 | ₩33,494 | ₩33,434 | ₩33,487 | +0.12% | 8.1만 |
|---|
| 2026.07.24 | ₩33,427 | ₩33,447 | ₩33,367 | ₩33,420 | -0.02% | 276.2만 |
|---|
| 2026.07.23 | ₩33,407 | ₩33,407 | ₩33,353 | ₩33,367 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩33,474 | ₩33,474 | ₩33,407 | ₩33,427 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩33,420 | ₩33,487 | ₩33,393 | ₩33,474 | +0.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,501 | ₩33,526 | ₩33,447 | ₩33,511 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,554 | -0.20% | 3.4만 |
|---|
| 2026.07.16 | ₩33,541 | ₩33,568 | ₩33,460 | ₩33,534 | -0.02% | 11만 |
|---|
| 2026.07.15 | ₩33,514 | ₩33,595 | ₩33,514 | ₩33,561 | +0.14% | 7.4만 |
|---|
| 2026.07.14 | ₩33,474 | ₩33,541 | ₩33,474 | ₩33,481 | +0.02% | 19.5만 |
|---|
| 2026.07.13 | ₩33,487 | ₩33,487 | ₩33,407 | ₩33,420 | -0.20% | 4.2만 |
|---|
| 2026.07.10 | ₩33,487 | ₩33,514 | ₩33,474 | ₩33,481 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,481 | ₩33,528 | ₩33,474 | ₩33,514 | +0.10% | 1.6만 |
|---|
| 2026.07.08 | ₩33,460 | ₩33,487 | ₩33,447 | ₩33,474 | +0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩33,541 | ₩33,662 | ₩33,487 | ₩33,662 | +0.36% | 9.8만 |
|---|
| 2026.07.06 | ₩33,595 | ₩33,595 | ₩33,313 | ₩33,548 | -0.14% | 7.2만 |
|---|
| 2026.07.02 | ₩33,514 | ₩33,581 | ₩33,514 | ₩33,581 | +0.20% | 8만 |
|---|
| 2026.07.01 | ₩33,648 | ₩33,648 | ₩33,460 | ₩33,608 | -0.12% | 4.4만 |
|---|
| 2026.06.30 | ₩33,608 | ₩33,675 | ₩33,608 | ₩33,668 | +0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩33,636 | ₩33,702 | ₩33,635 | ₩33,635 | -0.00% | 2.8만 |
|---|
| 2026.06.26 | ₩33,635 | ₩33,715 | ₩33,635 | ₩33,688 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩33,641 | ₩33,675 | ₩33,624 | ₩33,662 | +0.06% | 1.8만 |
|---|
| 2026.06.24 | ₩33,608 | ₩33,662 | ₩33,554 | ₩33,662 | +0.16% | 5.2만 |
|---|
| 2026.06.23 | ₩33,574 | ₩33,601 | ₩33,554 | ₩33,568 | -0.02% | 1.6만 |
|---|
| 2026.06.22 | ₩33,595 | ₩33,608 | ₩33,541 | ₩33,581 | -0.04% | 2.2만 |
|---|
| 2026.06.18 | ₩33,581 | ₩33,608 | ₩33,568 | ₩33,581 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩33,796 | ₩33,796 | ₩33,568 | ₩33,568 | -0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩33,581 | ₩33,675 | ₩33,581 | ₩33,662 | +0.24% | 4.7만 |
|---|
| 2026.06.15 | ₩33,595 | ₩33,648 | ₩33,595 | ₩33,648 | +0.16% | 2.4만 |
|---|
| 2026.06.12 | ₩33,595 | ₩33,682 | ₩33,568 | ₩33,608 | +0.04% | 3.8만 |
|---|
| 2026.06.11 | ₩33,554 | ₩33,608 | ₩33,528 | ₩33,595 | +0.12% | 1.3만 |
|---|
| 2026.06.10 | ₩33,554 | ₩33,581 | ₩33,514 | ₩33,554 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩33,541 | ₩33,581 | ₩33,528 | ₩33,581 | +0.12% | 1.5만 |
|---|
| 2026.06.08 | ₩33,528 | ₩33,561 | ₩33,489 | ₩33,561 | +0.10% | 4.5만 |
|---|
| 2026.06.05 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,541 | 0.00% | 4.7만 |
|---|
| 2026.06.04 | ₩33,581 | ₩33,621 | ₩33,568 | ₩33,581 | 0.00% | 9.3만 |
|---|
| 2026.06.03 | ₩33,568 | ₩33,588 | ₩33,568 | ₩33,574 | +0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩33,715 | ₩33,715 | ₩33,554 | ₩33,595 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩33,662 | ₩33,688 | ₩33,641 | ₩33,688 | +0.08% | 2.9만 |
|---|
| 2026.05.29 | ₩33,702 | ₩33,735 | ₩33,662 | ₩33,722 | +0.06% | 3.4만 |
|---|
| 2026.05.28 | ₩33,662 | ₩33,729 | ₩33,635 | ₩33,702 | +0.12% | 9.9천 |
|---|
| 2026.05.27 | ₩33,782 | ₩33,782 | ₩33,658 | ₩33,675 | -0.32% | 5.4만 |
|---|
| 2026.05.26 | ₩33,608 | ₩33,849 | ₩33,608 | ₩33,809 | +0.60% | 7.2만 |
|---|
| 2026.05.22 | ₩33,621 | ₩33,796 | ₩33,582 | ₩33,635 | +0.04% | 3.6만 |
|---|
| 2026.05.21 | ₩33,568 | ₩33,702 | ₩33,561 | ₩33,635 | +0.20% | 6.5만 |
|---|
| 2026.05.20 | ₩33,528 | ₩33,662 | ₩33,521 | ₩33,635 | +0.32% | 3.8만 |
|---|
| 2026.05.19 | ₩33,595 | ₩33,595 | ₩33,514 | ₩33,554 | -0.12% | 57.5만 |
|---|
| 2026.05.18 | ₩33,568 | ₩33,635 | ₩33,568 | ₩33,635 | +0.20% | 3.2만 |
|---|
| 2026.05.15 | ₩33,621 | ₩33,621 | ₩33,554 | ₩33,568 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩33,688 | ₩33,688 | ₩33,635 | ₩33,662 | -0.08% | 1.4만 |
|---|
| 2026.05.13 | ₩33,635 | ₩33,702 | ₩33,595 | ₩33,688 | +0.16% | 1.5만 |
|---|
| 2026.05.12 | ₩33,608 | ₩33,675 | ₩33,608 | ₩33,670 | +0.18% | 1.7만 |
|---|
| 2026.05.11 | ₩33,702 | ₩33,755 | ₩33,702 | ₩33,702 | 0.00% | 2.2만 |
|---|
| 2026.05.08 | ₩33,742 | ₩33,742 | ₩33,702 | ₩33,715 | -0.08% | 8.3천 |
|---|
| 2026.05.07 | ₩33,755 | ₩34,439 | ₩33,702 | ₩33,709 | -0.14% | 5만 |
|---|
| 2026.05.06 | ₩33,715 | ₩33,742 | ₩33,702 | ₩33,729 | +0.04% | 3.7만 |
|---|
| 2026.05.05 | ₩33,688 | ₩33,688 | ₩33,648 | ₩33,662 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩33,688 | ₩33,688 | ₩33,621 | ₩33,662 | -0.08% | 1.6만 |
|---|
| 2026.05.01 | ₩33,789 | ₩33,823 | ₩33,769 | ₩33,823 | +0.10% | 2.5만 |
|---|
| 2026.04.30 | ₩33,782 | ₩33,809 | ₩33,769 | ₩33,796 | +0.04% | 78.2만 |
|---|
| 2026.04.29 | ₩33,809 | ₩33,809 | ₩33,762 | ₩33,762 | -0.14% | 1.4만 |
|---|
| 2026.04.28 | ₩33,836 | ₩33,836 | ₩33,796 | ₩33,823 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,782 | ₩33,849 | ₩33,782 | ₩33,849 | +0.20% | 2.2만 |
|---|
| 2026.04.24 | ₩33,916 | ₩33,916 | ₩33,816 | ₩33,863 | -0.16% | 1.2만 |
|---|
| 2026.04.23 | ₩33,836 | ₩33,849 | ₩33,809 | ₩33,823 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,823 | ₩33,863 | ₩33,814 | ₩33,844 | +0.06% | 2.6만 |
|---|
| 2026.04.21 | ₩33,863 | ₩33,863 | ₩33,823 | ₩33,849 | -0.04% | 4.1만 |
|---|
| 2026.04.20 | ₩33,869 | ₩33,916 | ₩33,849 | ₩33,876 | +0.02% | 6.5만 |
|---|
| 2026.04.17 | ₩33,863 | ₩33,890 | ₩33,863 | ₩33,883 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩33,849 | ₩33,983 | ₩33,796 | ₩33,823 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,849 | ₩33,856 | ₩33,796 | ₩33,836 | -0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩33,782 | ₩33,836 | ₩33,782 | ₩33,829 | +0.14% | 8천 |
|---|
| 2026.04.13 | ₩33,890 | ₩33,970 | ₩33,769 | ₩33,782 | -0.32% | 8.4만 |
|---|
| 2026.04.10 | ₩33,808 | ₩33,809 | ₩33,554 | ₩33,769 | -0.12% | 4.2만 |
|---|
| 2026.04.09 | ₩33,776 | ₩33,823 | ₩33,528 | ₩33,796 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩33,755 | ₩33,823 | ₩33,755 | ₩33,782 | +0.08% | 1만 |
|---|
| 2026.04.07 | ₩33,715 | ₩33,762 | ₩33,715 | ₩33,762 | +0.14% | 1.6만 |
|---|
| 2026.04.06 | ₩33,876 | ₩33,876 | ₩33,722 | ₩33,735 | -0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩33,755 | ₩33,809 | ₩33,730 | ₩33,769 | +0.04% | 4.6만 |
|---|
| 2026.04.01 | ₩33,863 | ₩33,903 | ₩33,843 | ₩33,863 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩33,856 | ₩33,903 | ₩33,836 | ₩33,861 | +0.02% | 8.2만 |
|---|
| 2026.03.30 | ₩33,755 | ₩33,849 | ₩33,729 | ₩33,789 | +0.10% | 6.5만 |
|---|
| 2026.03.27 | ₩33,702 | ₩33,755 | ₩33,688 | ₩33,742 | +0.12% | 7.1만 |
|---|
| 2026.03.26 | ₩33,769 | ₩33,769 | ₩33,688 | ₩33,688 | -0.24% | 1.2만 |
|---|
| 2026.03.25 | ₩33,782 | ₩33,782 | ₩33,702 | ₩33,755 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩33,742 | ₩33,742 | ₩33,688 | ₩33,695 | -0.14% | 7.5천 |
|---|
| 2026.03.23 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,757 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩33,762 | ₩33,769 | ₩33,601 | ₩33,729 | -0.10% | 7.2만 |
|---|
| 2026.03.19 | ₩33,796 | ₩33,863 | ₩33,793 | ₩33,829 | +0.10% | 8.6천 |
|---|
| 2026.03.18 | ₩33,849 | ₩33,895 | ₩33,849 | ₩33,863 | +0.04% | 2.3만 |
|---|
| 2026.03.17 | ₩33,876 | ₩33,943 | ₩33,876 | ₩33,930 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,876 | ₩33,903 | ₩33,863 | ₩33,896 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩33,876 | ₩33,930 | ₩33,823 | ₩33,856 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩33,890 | ₩33,890 | ₩33,823 | ₩33,836 | -0.16% | 4.7만 |
|---|
| 2026.03.11 | ₩33,890 | ₩33,957 | ₩33,883 | ₩33,903 | +0.04% | 4만 |
|---|
| 2026.03.10 | ₩33,890 | ₩33,983 | ₩33,890 | ₩33,943 | +0.16% | 11.2만 |
|---|
| 2026.03.09 | ₩33,943 | ₩33,957 | ₩33,823 | ₩33,943 | 0.00% | 7.5만 |
|---|
| 2026.03.06 | ₩33,943 | ₩33,997 | ₩33,943 | ₩33,970 | +0.08% | 2.8만 |
|---|
| 2026.03.05 | ₩33,890 | ₩34,600 | ₩33,890 | ₩33,957 | +0.20% | 13.8만 |
|---|
| 2026.03.04 | ₩33,983 | ₩34,024 | ₩33,963 | ₩33,997 | +0.04% | 3.4만 |
|---|
| 2026.03.03 | ₩33,943 | ₩34,453 | ₩33,943 | ₩33,983 | +0.12% | 3.7만 |
|---|
| 2026.03.02 | ₩34,225 | ₩34,225 | ₩34,064 | ₩34,084 | -0.41% | 2.9만 |
|---|
| 2026.02.27 | ₩34,386 | ₩34,386 | ₩34,131 | ₩34,265 | -0.35% | 3.4만 |
|---|
| 2026.02.26 | ₩34,037 | ₩34,211 | ₩34,037 | ₩34,118 | +0.24% | 2.9만 |
|---|
| 2026.02.25 | ₩34,077 | ₩34,144 | ₩34,064 | ₩34,071 | -0.02% | 7.9천 |
|---|
| 2026.02.24 | ₩34,091 | ₩34,104 | ₩34,064 | ₩34,097 | +0.02% | 7.1천 |
|---|
| 2026.02.23 | ₩34,064 | ₩34,104 | ₩34,064 | ₩34,104 | +0.12% | 1.9만 |
|---|
| 2026.02.20 | ₩33,997 | ₩34,064 | ₩33,997 | ₩34,024 | +0.08% | 2.3만 |
|---|
| 2026.02.19 | ₩33,970 | ₩34,024 | ₩33,970 | ₩34,004 | +0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩33,970 | ₩34,077 | ₩33,970 | ₩34,024 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩34,091 | ₩34,091 | ₩34,010 | ₩34,017 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩34,077 | ₩34,077 | ₩34,024 | ₩34,051 | -0.08% | 7만 |
|---|
| 2026.02.12 | ₩33,983 | ₩34,010 | ₩33,983 | ₩34,010 | +0.08% | 3만 |
|---|
| 2026.02.11 | ₩33,903 | ₩33,957 | ₩33,849 | ₩33,957 | +0.16% | 5.7만 |
|---|
| 2026.02.10 | ₩34,010 | ₩34,017 | ₩33,903 | ₩33,970 | -0.12% | 3만 |
|---|
| 2026.02.09 | ₩33,983 | ₩34,010 | ₩33,903 | ₩33,943 | -0.12% | 4.1만 |
|---|
| 2026.02.06 | ₩33,970 | ₩33,970 | ₩33,923 | ₩33,937 | -0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩33,863 | ₩33,978 | ₩33,863 | ₩33,957 | +0.28% | 2.7만 |
|---|
| 2026.02.04 | ₩33,890 | ₩33,903 | ₩33,856 | ₩33,903 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,876 | ₩33,930 | ₩33,849 | ₩33,890 | +0.04% | 3.3만 |
|---|
| 2026.02.02 | ₩34,091 | ₩34,091 | ₩33,983 | ₩33,997 | -0.28% | 3.7만 |
|---|
| 2026.01.30 | ₩33,997 | ₩33,997 | ₩33,974 | ₩33,977 | -0.06% | 11.6만 |
|---|
| 2026.01.29 | ₩33,963 | ₩33,997 | ₩33,957 | ₩33,990 | +0.08% | 2.2만 |
|---|
| 2026.01.28 | ₩34,024 | ₩34,024 | ₩33,977 | ₩33,983 | -0.12% | 4.8만 |
|---|
| 2026.01.27 | ₩33,983 | ₩34,037 | ₩33,950 | ₩34,010 | +0.08% | 3만 |
|---|
| 2026.01.26 | ₩33,997 | ₩34,024 | ₩33,930 | ₩33,990 | -0.02% | 11.4만 |
|---|
| 2026.01.23 | ₩33,943 | ₩33,983 | ₩33,930 | ₩33,970 | +0.08% | 24.5만 |
|---|
| 2026.01.22 | ₩33,930 | ₩33,970 | ₩33,910 | ₩33,930 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,943 | ₩34,010 | ₩33,923 | ₩34,010 | +0.20% | 2.8만 |
|---|
| 2026.01.20 | ₩33,957 | ₩34,051 | ₩33,823 | ₩33,916 | -0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩33,970 | ₩33,997 | ₩33,930 | ₩33,970 | 0.00% | 4.8만 |
|---|
| 2026.01.15 | ₩33,983 | ₩33,983 | ₩33,930 | ₩33,950 | -0.10% | 4.6천 |
|---|
| 2026.01.14 | ₩33,997 | ₩34,010 | ₩33,957 | ₩33,997 | 0.00% | 9.1천 |
|---|
| 2026.01.13 | ₩34,051 | ₩34,051 | ₩33,903 | ₩33,957 | -0.28% | 2.2만 |
|---|
| 2026.01.12 | ₩33,957 | ₩33,957 | ₩33,916 | ₩33,943 | -0.04% | 2.4만 |
|---|
| 2026.01.09 | ₩33,983 | ₩33,983 | ₩33,890 | ₩33,957 | -0.08% | 4.6만 |
|---|
| 2026.01.08 | ₩34,104 | ₩34,104 | ₩33,903 | ₩33,910 | -0.57% | 7천 |
|---|
| 2026.01.07 | ₩34,010 | ₩34,064 | ₩33,957 | ₩34,010 | 0.00% | 2.8만 |
|---|
| 2026.01.06 | ₩33,983 | ₩34,037 | ₩33,949 | ₩34,017 | +0.10% | 5.7만 |
|---|
| 2026.01.05 | ₩34,225 | ₩34,225 | ₩33,943 | ₩34,037 | -0.55% | 6.7만 |
|---|
| 2026.01.02 | ₩34,051 | ₩34,131 | ₩33,943 | ₩33,983 | -0.20% | 2.2만 |
|---|
| 2025.12.31 | ₩33,983 | ₩34,332 | ₩33,943 | ₩33,950 | -0.10% | 4.1만 |
|---|
| 2025.12.30 | ₩33,983 | ₩34,024 | ₩33,943 | ₩33,977 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩34,131 | ₩34,131 | ₩33,957 | ₩33,990 | -0.41% | 10.8만 |
|---|
| 2025.12.26 | ₩33,943 | ₩34,091 | ₩33,927 | ₩33,950 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩33,882 | ₩34,144 | ₩33,876 | ₩33,930 | +0.14% | 2.4만 |
|---|
| 2025.12.23 | ₩33,876 | ₩34,037 | ₩33,876 | ₩33,890 | +0.04% | 2.4만 |
|---|
| 2025.12.22 | ₩33,983 | ₩34,171 | ₩33,970 | ₩33,983 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩33,997 | ₩34,185 | ₩33,997 | ₩34,037 | +0.12% | 13.1만 |
|---|
| 2025.12.18 | ₩34,051 | ₩34,077 | ₩34,024 | ₩34,030 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩34,010 | ₩34,024 | ₩33,863 | ₩33,990 | -0.06% | 2.2만 |
|---|
| 2025.12.16 | ₩33,970 | ₩34,037 | ₩33,970 | ₩34,030 | +0.18% | 1만 |
|---|
| 2025.12.15 | ₩33,957 | ₩34,319 | ₩33,946 | ₩33,983 | +0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩33,970 | ₩34,010 | ₩33,957 | ₩33,977 | +0.02% | 7.6천 |
|---|
| 2025.12.11 | ₩33,997 | ₩34,037 | ₩33,979 | ₩34,024 | +0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,930 | ₩34,004 | ₩33,906 | ₩33,943 | +0.04% | 4.8천 |
|---|
| 2025.12.09 | ₩33,943 | ₩33,957 | ₩33,923 | ₩33,937 | -0.02% | 3.6천 |
|---|
| 2025.12.08 | ₩33,876 | ₩33,930 | ₩33,876 | ₩33,910 | +0.10% | 5.4천 |
|---|
| 2025.12.05 | ₩33,947 | ₩33,970 | ₩33,943 | ₩33,950 | +0.01% | 4.2천 |
|---|
| 2025.12.04 | ₩33,949 | ₩34,037 | ₩33,949 | ₩33,983 | +0.10% | 5.4천 |
|---|
| 2025.12.03 | ₩33,977 | ₩34,032 | ₩33,969 | ₩33,970 | -0.02% | 1.8천 |
|---|
| 2025.12.02 | ₩33,918 | ₩33,957 | ₩33,918 | ₩33,950 | +0.09% | 2.3천 |
|---|
| 2025.12.01 | ₩34,171 | ₩34,473 | ₩34,064 | ₩34,064 | -0.31% | 2.5만 |
|---|
| 2025.11.28 | ₩34,118 | ₩34,118 | ₩34,084 | ₩34,084 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩34,071 | ₩34,104 | ₩34,064 | ₩34,084 | +0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩34,319 | ₩34,319 | ₩34,077 | ₩34,097 | -0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩34,265 | ₩34,292 | ₩34,024 | ₩34,292 | +0.08% | 5.1천 |
|---|
| 2025.11.21 | ₩34,064 | ₩34,131 | ₩34,033 | ₩34,118 | +0.16% | 1.2만 |
|---|
| 2025.11.20 | ₩34,010 | ₩34,064 | ₩33,998 | ₩34,022 | +0.04% | 8.1천 |
|---|
| 2025.11.19 | ₩33,993 | ₩34,158 | ₩33,957 | ₩33,970 | -0.07% | 1.3만 |
|---|
| 2025.11.18 | ₩33,997 | ₩33,997 | ₩33,970 | ₩33,970 | -0.08% | 1.5천 |
|---|
| 2025.11.17 | ₩33,951 | ₩33,983 | ₩33,939 | ₩33,943 | -0.02% | 4.9천 |
|---|
| 2025.11.14 | ₩33,977 | ₩33,977 | ₩33,911 | ₩33,923 | -0.16% | 2.9천 |
|---|
| 2025.11.13 | ₩33,943 | ₩34,004 | ₩33,930 | ₩34,004 | +0.18% | 7.1만 |
|---|
| 2025.11.12 | ₩33,957 | ₩34,024 | ₩33,950 | ₩33,950 | -0.02% | 2.1천 |
|---|
| 2025.11.11 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,997 | ₩33,997 | ₩33,910 | ₩33,910 | -0.26% | 500 |
|---|
| 2025.11.07 | ₩33,923 | ₩33,983 | ₩33,923 | ₩33,943 | +0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,895 | ₩33,910 | ₩33,895 | ₩33,910 | +0.04% | 1.2천 |
|---|
| 2025.11.05 | ₩33,865 | ₩33,957 | ₩33,849 | ₩33,849 | -0.05% | 4.1천 |
|---|
| 2025.11.04 | ₩33,863 | ₩33,997 | ₩33,863 | ₩33,890 | +0.08% | 6.2천 |
|---|
| 2025.11.03 | ₩33,930 | ₩34,017 | ₩33,916 | ₩33,957 | +0.08% | 4.4만 |
|---|
| 2025.10.31 | ₩33,997 | ₩34,010 | ₩33,903 | ₩33,937 | -0.18% | 2.5만 |
|---|
| 2025.10.30 | ₩33,957 | ₩33,957 | ₩33,930 | ₩33,957 | 0.00% | 1.1천 |
|---|
| 2025.10.29 | ₩33,997 | ₩34,131 | ₩33,983 | ₩34,024 | +0.08% | 1.2만 |
|---|
| 2025.10.28 | ₩33,997 | ₩34,104 | ₩33,983 | ₩34,091 | +0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩34,051 | ₩34,480 | ₩33,997 | ₩34,064 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩34,037 | ₩34,131 | ₩34,037 | ₩34,057 | +0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩33,930 | ₩34,111 | ₩33,930 | ₩34,052 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩34,077 | ₩34,091 | ₩34,010 | ₩34,057 | -0.06% | 3.8천 |
|---|
| 2025.10.21 | ₩34,010 | ₩34,158 | ₩33,997 | ₩34,057 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩34,064 | ₩34,064 | ₩34,025 | ₩34,030 | -0.10% | 3천 |
|---|
| 2025.10.17 | ₩33,957 | ₩34,051 | ₩33,957 | ₩34,024 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩34,010 | ₩34,077 | ₩34,010 | ₩34,051 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,024 | ₩34,024 | ₩33,970 | ₩33,990 | -0.10% | 4.4천 |
|---|
| 2025.10.14 | ₩33,957 | ₩34,104 | ₩33,957 | ₩34,004 | +0.14% | 7.8천 |
|---|
| 2025.10.13 | ₩33,997 | ₩33,997 | ₩33,970 | ₩33,970 | -0.08% | 1.8천 |
|---|
| 2025.10.10 | ₩33,943 | ₩33,970 | ₩33,943 | ₩33,943 | 0.00% | 800 |
|---|