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 | ₩32,982 | ₩32,982 | ₩32,941 | ₩32,961 | -0.06% | 7.9만 |
| 2026.10.08 | ₩32,955 | ₩32,995 | ₩32,921 | ₩32,975 | +0.06% | 4.9만 |
| 2026.10.07 | ₩32,915 | ₩32,982 | ₩32,901 | ₩32,948 | +0.10% | 4.2만 |
| 2026.10.06 | ₩32,955 | ₩32,955 | ₩32,924 | ₩32,935 | -0.06% | 5.5만 |
| 2026.10.05 | ₩32,941 | ₩32,941 | ₩32,874 | ₩32,921 | -0.06% | 12.9만 |
| 2026.10.02 | ₩32,995 | ₩32,995 | ₩32,888 | ₩32,888 | -0.33% | 109.2만 |
| 2026.10.01 | ₩32,982 | ₩33,075 | ₩32,955 | ₩33,035 | +0.16% | 49만 |
| 2026.09.30 | ₩32,995 | ₩33,002 | ₩32,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,982 |
| -0.04% |
| 4.9만 |
| 2026.09.29 | ₩32,955 | ₩32,968 | ₩32,928 | ₩32,968 | +0.04% | 6.4만 |
|---|
| 2026.09.28 | ₩32,941 | ₩32,968 | ₩32,928 | ₩32,955 | +0.04% | 10.4만 |
|---|
| 2026.09.25 | ₩32,955 | ₩33,330 | ₩32,955 | ₩33,035 | +0.24% | 18.9만 |
|---|
| 2026.09.24 | ₩32,995 | ₩33,002 | ₩32,928 | ₩32,928 | -0.20% | 5.2만 |
|---|
| 2026.09.23 | ₩33,058 | ₩33,058 | ₩32,928 | ₩32,957 | -0.30% | 15.2만 |
|---|
| 2026.09.22 | ₩33,098 | ₩33,102 | ₩33,063 | ₩33,096 | -0.01% | 6.3만 |
|---|
| 2026.09.21 | ₩33,116 | ₩33,116 | ₩33,062 | ₩33,063 | -0.16% | 9.1만 |
|---|
| 2026.09.18 | ₩33,089 | ₩33,089 | ₩33,062 | ₩33,065 | -0.07% | 8.7천 |
|---|
| 2026.09.17 | ₩33,128 | ₩33,129 | ₩33,089 | ₩33,109 | -0.06% | 8.1만 |
|---|
| 2026.09.16 | ₩33,140 | ₩33,143 | ₩33,049 | ₩33,069 | -0.21% | 5.1만 |
|---|
| 2026.09.15 | ₩33,109 | ₩33,110 | ₩33,089 | ₩33,096 | -0.04% | 5.9만 |
|---|
| 2026.09.14 | ₩33,129 | ₩33,149 | ₩33,102 | ₩33,143 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩33,156 | ₩33,179 | ₩33,143 | ₩33,169 | +0.04% | 16.4만 |
|---|
| 2026.09.10 | ₩33,203 | ₩33,210 | ₩33,169 | ₩33,169 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩33,297 | ₩33,297 | ₩33,263 | ₩33,277 | -0.06% | 21.2만 |
|---|
| 2026.09.08 | ₩33,290 | ₩33,330 | ₩33,279 | ₩33,317 | +0.08% | 5.4만 |
|---|
| 2026.09.04 | ₩33,310 | ₩33,344 | ₩33,310 | ₩33,330 | +0.06% | 4.5만 |
|---|
| 2026.09.03 | ₩33,384 | ₩33,384 | ₩33,337 | ₩33,357 | -0.08% | 3.5만 |
|---|
| 2026.09.02 | ₩33,330 | ₩33,330 | ₩33,277 | ₩33,303 | -0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩33,409 | ₩33,411 | ₩33,384 | ₩33,397 | -0.04% | 35.3만 |
|---|
| 2026.08.31 | ₩33,397 | ₩33,438 | ₩33,397 | ₩33,424 | +0.08% | 4.3만 |
|---|
| 2026.08.28 | ₩33,511 | ₩33,511 | ₩33,438 | ₩33,438 | -0.22% | 2.8만 |
|---|
| 2026.08.27 | ₩33,545 | ₩33,545 | ₩33,505 | ₩33,511 | -0.10% | 3.6만 |
|---|
| 2026.08.26 | ₩33,545 | ₩33,545 | ₩33,505 | ₩33,532 | -0.04% | 2.1만 |
|---|
| 2026.08.25 | ₩33,517 | ₩33,545 | ₩33,505 | ₩33,545 | +0.08% | 5.2만 |
|---|
| 2026.08.24 | ₩33,502 | ₩33,505 | ₩33,464 | ₩33,478 | -0.07% | 2.9만 |
|---|
| 2026.08.21 | ₩33,497 | ₩33,505 | ₩33,464 | ₩33,491 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩33,464 | ₩33,505 | ₩33,464 | ₩33,505 | +0.12% | 3.3만 |
|---|
| 2026.08.19 | ₩33,505 | ₩33,585 | ₩33,491 | ₩33,585 | +0.24% | 4.9만 |
|---|
| 2026.08.18 | ₩33,451 | ₩33,505 | ₩33,451 | ₩33,491 | +0.12% | 2.2만 |
|---|
| 2026.08.17 | ₩33,505 | ₩33,518 | ₩33,478 | ₩33,518 | +0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩33,518 | ₩33,585 | ₩33,505 | ₩33,545 | +0.08% | 23.2만 |
|---|
| 2026.08.13 | ₩33,498 | ₩33,612 | ₩33,498 | ₩33,572 | +0.22% | 36.2만 |
|---|
| 2026.08.12 | ₩33,505 | ₩33,505 | ₩33,451 | ₩33,478 | -0.08% | 3.8만 |
|---|
| 2026.08.11 | ₩33,411 | ₩33,451 | ₩33,411 | ₩33,444 | +0.10% | 4만 |
|---|
| 2026.08.10 | ₩33,451 | ₩33,451 | ₩33,411 | ₩33,417 | -0.10% | 3만 |
|---|
| 2026.08.07 | ₩33,478 | ₩33,478 | ₩33,438 | ₩33,478 | 0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,438 | ₩33,450 | ₩33,405 | ₩33,438 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩33,432 | ₩33,478 | ₩33,432 | ₩33,478 | +0.14% | 3.6만 |
|---|
| 2026.08.04 | ₩33,451 | ₩33,451 | ₩33,438 | ₩33,448 | -0.01% | 3.2만 |
|---|
| 2026.08.03 | ₩33,485 | ₩33,518 | ₩33,485 | ₩33,518 | +0.10% | 4.8만 |
|---|
| 2026.07.31 | ₩33,458 | ₩33,478 | ₩33,438 | ₩33,478 | +0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩33,499 | ₩33,545 | ₩33,498 | ₩33,532 | +0.10% | 3.8만 |
|---|
| 2026.07.29 | ₩33,424 | ₩33,518 | ₩33,250 | ₩33,498 | +0.22% | 13.1만 |
|---|
| 2026.07.28 | ₩33,585 | ₩33,585 | ₩33,464 | ₩33,558 | -0.08% | 3.4만 |
|---|
| 2026.07.27 | ₩33,451 | ₩33,498 | ₩33,438 | ₩33,491 | +0.12% | 8.1만 |
|---|
| 2026.07.24 | ₩33,431 | ₩33,451 | ₩33,371 | ₩33,424 | -0.02% | 276.2만 |
|---|
| 2026.07.23 | ₩33,411 | ₩33,411 | ₩33,357 | ₩33,371 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩33,478 | ₩33,478 | ₩33,411 | ₩33,431 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩33,424 | ₩33,491 | ₩33,397 | ₩33,478 | +0.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,505 | ₩33,530 | ₩33,451 | ₩33,515 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩33,625 | ₩33,625 | ₩33,545 | ₩33,558 | -0.20% | 3.4만 |
|---|
| 2026.07.16 | ₩33,545 | ₩33,572 | ₩33,464 | ₩33,538 | -0.02% | 11만 |
|---|
| 2026.07.15 | ₩33,518 | ₩33,599 | ₩33,518 | ₩33,565 | +0.14% | 7.4만 |
|---|
| 2026.07.14 | ₩33,478 | ₩33,545 | ₩33,478 | ₩33,485 | +0.02% | 19.5만 |
|---|
| 2026.07.13 | ₩33,491 | ₩33,491 | ₩33,411 | ₩33,424 | -0.20% | 4.2만 |
|---|
| 2026.07.10 | ₩33,491 | ₩33,518 | ₩33,478 | ₩33,485 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,485 | ₩33,532 | ₩33,478 | ₩33,518 | +0.10% | 1.6만 |
|---|
| 2026.07.08 | ₩33,464 | ₩33,491 | ₩33,451 | ₩33,478 | +0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩33,545 | ₩33,666 | ₩33,491 | ₩33,666 | +0.36% | 9.8만 |
|---|
| 2026.07.06 | ₩33,599 | ₩33,599 | ₩33,317 | ₩33,552 | -0.14% | 7.2만 |
|---|
| 2026.07.02 | ₩33,518 | ₩33,585 | ₩33,518 | ₩33,585 | +0.20% | 8만 |
|---|
| 2026.07.01 | ₩33,652 | ₩33,652 | ₩33,464 | ₩33,612 | -0.12% | 4.4만 |
|---|
| 2026.06.30 | ₩33,612 | ₩33,679 | ₩33,612 | ₩33,672 | +0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩33,640 | ₩33,706 | ₩33,639 | ₩33,639 | -0.00% | 2.8만 |
|---|
| 2026.06.26 | ₩33,639 | ₩33,719 | ₩33,639 | ₩33,692 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩33,646 | ₩33,679 | ₩33,628 | ₩33,666 | +0.06% | 1.8만 |
|---|
| 2026.06.24 | ₩33,612 | ₩33,666 | ₩33,558 | ₩33,666 | +0.16% | 5.2만 |
|---|
| 2026.06.23 | ₩33,578 | ₩33,605 | ₩33,558 | ₩33,572 | -0.02% | 1.6만 |
|---|
| 2026.06.22 | ₩33,599 | ₩33,612 | ₩33,545 | ₩33,585 | -0.04% | 2.2만 |
|---|
| 2026.06.18 | ₩33,585 | ₩33,612 | ₩33,572 | ₩33,585 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩33,800 | ₩33,800 | ₩33,572 | ₩33,572 | -0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩33,585 | ₩33,679 | ₩33,585 | ₩33,666 | +0.24% | 4.7만 |
|---|
| 2026.06.15 | ₩33,599 | ₩33,652 | ₩33,599 | ₩33,652 | +0.16% | 2.4만 |
|---|
| 2026.06.12 | ₩33,599 | ₩33,686 | ₩33,572 | ₩33,612 | +0.04% | 3.8만 |
|---|
| 2026.06.11 | ₩33,558 | ₩33,612 | ₩33,532 | ₩33,599 | +0.12% | 1.3만 |
|---|
| 2026.06.10 | ₩33,558 | ₩33,585 | ₩33,518 | ₩33,558 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩33,545 | ₩33,585 | ₩33,532 | ₩33,585 | +0.12% | 1.5만 |
|---|
| 2026.06.08 | ₩33,532 | ₩33,565 | ₩33,493 | ₩33,565 | +0.10% | 4.5만 |
|---|
| 2026.06.05 | ₩33,545 | ₩33,545 | ₩33,518 | ₩33,545 | 0.00% | 4.7만 |
|---|
| 2026.06.04 | ₩33,585 | ₩33,625 | ₩33,572 | ₩33,585 | 0.00% | 9.3만 |
|---|
| 2026.06.03 | ₩33,572 | ₩33,592 | ₩33,572 | ₩33,578 | +0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩33,719 | ₩33,719 | ₩33,558 | ₩33,599 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩33,666 | ₩33,692 | ₩33,646 | ₩33,692 | +0.08% | 2.9만 |
|---|
| 2026.05.29 | ₩33,706 | ₩33,739 | ₩33,666 | ₩33,726 | +0.06% | 3.4만 |
|---|
| 2026.05.28 | ₩33,666 | ₩33,733 | ₩33,639 | ₩33,706 | +0.12% | 9.9천 |
|---|
| 2026.05.27 | ₩33,786 | ₩33,786 | ₩33,662 | ₩33,679 | -0.32% | 5.4만 |
|---|
| 2026.05.26 | ₩33,612 | ₩33,853 | ₩33,612 | ₩33,813 | +0.60% | 7.2만 |
|---|
| 2026.05.22 | ₩33,625 | ₩33,800 | ₩33,586 | ₩33,639 | +0.04% | 3.6만 |
|---|
| 2026.05.21 | ₩33,572 | ₩33,706 | ₩33,565 | ₩33,639 | +0.20% | 6.5만 |
|---|
| 2026.05.20 | ₩33,532 | ₩33,666 | ₩33,525 | ₩33,639 | +0.32% | 3.8만 |
|---|
| 2026.05.19 | ₩33,599 | ₩33,599 | ₩33,518 | ₩33,558 | -0.12% | 57.5만 |
|---|
| 2026.05.18 | ₩33,572 | ₩33,639 | ₩33,572 | ₩33,639 | +0.20% | 3.2만 |
|---|
| 2026.05.15 | ₩33,625 | ₩33,625 | ₩33,558 | ₩33,572 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩33,692 | ₩33,692 | ₩33,639 | ₩33,666 | -0.08% | 1.4만 |
|---|
| 2026.05.13 | ₩33,639 | ₩33,706 | ₩33,599 | ₩33,692 | +0.16% | 1.5만 |
|---|
| 2026.05.12 | ₩33,612 | ₩33,679 | ₩33,612 | ₩33,674 | +0.18% | 1.7만 |
|---|
| 2026.05.11 | ₩33,706 | ₩33,760 | ₩33,706 | ₩33,706 | 0.00% | 2.2만 |
|---|
| 2026.05.08 | ₩33,746 | ₩33,746 | ₩33,706 | ₩33,719 | -0.08% | 8.3천 |
|---|
| 2026.05.07 | ₩33,760 | ₩34,444 | ₩33,706 | ₩33,713 | -0.14% | 5만 |
|---|
| 2026.05.06 | ₩33,719 | ₩33,746 | ₩33,706 | ₩33,733 | +0.04% | 3.7만 |
|---|
| 2026.05.05 | ₩33,692 | ₩33,692 | ₩33,652 | ₩33,666 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩33,692 | ₩33,692 | ₩33,625 | ₩33,666 | -0.08% | 1.6만 |
|---|
| 2026.05.01 | ₩33,793 | ₩33,827 | ₩33,773 | ₩33,827 | +0.10% | 2.5만 |
|---|
| 2026.04.30 | ₩33,786 | ₩33,813 | ₩33,773 | ₩33,800 | +0.04% | 78.2만 |
|---|
| 2026.04.29 | ₩33,813 | ₩33,813 | ₩33,766 | ₩33,766 | -0.14% | 1.4만 |
|---|
| 2026.04.28 | ₩33,840 | ₩33,840 | ₩33,800 | ₩33,827 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,786 | ₩33,853 | ₩33,786 | ₩33,853 | +0.20% | 2.2만 |
|---|
| 2026.04.24 | ₩33,920 | ₩33,920 | ₩33,820 | ₩33,867 | -0.16% | 1.2만 |
|---|
| 2026.04.23 | ₩33,840 | ₩33,853 | ₩33,813 | ₩33,827 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,827 | ₩33,867 | ₩33,819 | ₩33,848 | +0.06% | 2.6만 |
|---|
| 2026.04.21 | ₩33,867 | ₩33,867 | ₩33,827 | ₩33,853 | -0.04% | 4.1만 |
|---|
| 2026.04.20 | ₩33,874 | ₩33,920 | ₩33,853 | ₩33,880 | +0.02% | 6.5만 |
|---|
| 2026.04.17 | ₩33,867 | ₩33,894 | ₩33,867 | ₩33,887 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩33,853 | ₩33,988 | ₩33,800 | ₩33,827 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,853 | ₩33,860 | ₩33,800 | ₩33,840 | -0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩33,786 | ₩33,840 | ₩33,786 | ₩33,833 | +0.14% | 8천 |
|---|
| 2026.04.13 | ₩33,894 | ₩33,974 | ₩33,773 | ₩33,786 | -0.32% | 8.4만 |
|---|
| 2026.04.10 | ₩33,812 | ₩33,813 | ₩33,558 | ₩33,773 | -0.12% | 4.2만 |
|---|
| 2026.04.09 | ₩33,780 | ₩33,827 | ₩33,532 | ₩33,800 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩33,760 | ₩33,827 | ₩33,760 | ₩33,786 | +0.08% | 1만 |
|---|
| 2026.04.07 | ₩33,719 | ₩33,766 | ₩33,719 | ₩33,766 | +0.14% | 1.6만 |
|---|
| 2026.04.06 | ₩33,880 | ₩33,880 | ₩33,726 | ₩33,739 | -0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩33,760 | ₩33,813 | ₩33,734 | ₩33,773 | +0.04% | 4.6만 |
|---|
| 2026.04.01 | ₩33,867 | ₩33,907 | ₩33,847 | ₩33,867 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩33,860 | ₩33,907 | ₩33,840 | ₩33,865 | +0.02% | 8.2만 |
|---|
| 2026.03.30 | ₩33,760 | ₩33,853 | ₩33,733 | ₩33,793 | +0.10% | 6.5만 |
|---|
| 2026.03.27 | ₩33,706 | ₩33,760 | ₩33,692 | ₩33,746 | +0.12% | 7.1만 |
|---|
| 2026.03.26 | ₩33,773 | ₩33,773 | ₩33,692 | ₩33,692 | -0.24% | 1.2만 |
|---|
| 2026.03.25 | ₩33,786 | ₩33,786 | ₩33,706 | ₩33,760 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩33,746 | ₩33,746 | ₩33,692 | ₩33,699 | -0.14% | 7.5천 |
|---|
| 2026.03.23 | ₩33,706 | ₩33,773 | ₩33,706 | ₩33,761 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩33,766 | ₩33,773 | ₩33,605 | ₩33,733 | -0.10% | 7.2만 |
|---|
| 2026.03.19 | ₩33,800 | ₩33,867 | ₩33,797 | ₩33,833 | +0.10% | 8.6천 |
|---|
| 2026.03.18 | ₩33,853 | ₩33,899 | ₩33,853 | ₩33,867 | +0.04% | 2.3만 |
|---|
| 2026.03.17 | ₩33,880 | ₩33,947 | ₩33,880 | ₩33,934 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,880 | ₩33,907 | ₩33,867 | ₩33,900 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩33,880 | ₩33,934 | ₩33,827 | ₩33,860 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩33,894 | ₩33,894 | ₩33,827 | ₩33,840 | -0.16% | 4.7만 |
|---|
| 2026.03.11 | ₩33,894 | ₩33,961 | ₩33,887 | ₩33,907 | +0.04% | 4만 |
|---|
| 2026.03.10 | ₩33,894 | ₩33,988 | ₩33,894 | ₩33,947 | +0.16% | 11.2만 |
|---|
| 2026.03.09 | ₩33,947 | ₩33,961 | ₩33,827 | ₩33,947 | 0.00% | 7.5만 |
|---|
| 2026.03.06 | ₩33,947 | ₩34,001 | ₩33,947 | ₩33,974 | +0.08% | 2.8만 |
|---|
| 2026.03.05 | ₩33,894 | ₩34,605 | ₩33,894 | ₩33,961 | +0.20% | 13.8만 |
|---|
| 2026.03.04 | ₩33,988 | ₩34,028 | ₩33,967 | ₩34,001 | +0.04% | 3.4만 |
|---|
| 2026.03.03 | ₩33,947 | ₩34,457 | ₩33,947 | ₩33,988 | +0.12% | 3.7만 |
|---|
| 2026.03.02 | ₩34,229 | ₩34,229 | ₩34,068 | ₩34,088 | -0.41% | 2.9만 |
|---|
| 2026.02.27 | ₩34,390 | ₩34,390 | ₩34,135 | ₩34,269 | -0.35% | 3.4만 |
|---|
| 2026.02.26 | ₩34,041 | ₩34,216 | ₩34,041 | ₩34,122 | +0.24% | 2.9만 |
|---|
| 2026.02.25 | ₩34,081 | ₩34,148 | ₩34,068 | ₩34,075 | -0.02% | 7.9천 |
|---|
| 2026.02.24 | ₩34,095 | ₩34,108 | ₩34,068 | ₩34,102 | +0.02% | 7.1천 |
|---|
| 2026.02.23 | ₩34,068 | ₩34,108 | ₩34,068 | ₩34,108 | +0.12% | 1.9만 |
|---|
| 2026.02.20 | ₩34,001 | ₩34,068 | ₩34,001 | ₩34,028 | +0.08% | 2.3만 |
|---|
| 2026.02.19 | ₩33,974 | ₩34,028 | ₩33,974 | ₩34,008 | +0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩33,974 | ₩34,081 | ₩33,974 | ₩34,028 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩34,095 | ₩34,095 | ₩34,014 | ₩34,021 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩34,081 | ₩34,081 | ₩34,028 | ₩34,055 | -0.08% | 7만 |
|---|
| 2026.02.12 | ₩33,988 | ₩34,014 | ₩33,988 | ₩34,014 | +0.08% | 3만 |
|---|
| 2026.02.11 | ₩33,907 | ₩33,961 | ₩33,853 | ₩33,961 | +0.16% | 5.7만 |
|---|
| 2026.02.10 | ₩34,014 | ₩34,021 | ₩33,907 | ₩33,974 | -0.12% | 3만 |
|---|
| 2026.02.09 | ₩33,988 | ₩34,014 | ₩33,907 | ₩33,947 | -0.12% | 4.1만 |
|---|
| 2026.02.06 | ₩33,974 | ₩33,974 | ₩33,927 | ₩33,941 | -0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩33,867 | ₩33,982 | ₩33,867 | ₩33,961 | +0.28% | 2.7만 |
|---|
| 2026.02.04 | ₩33,894 | ₩33,907 | ₩33,860 | ₩33,907 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,880 | ₩33,934 | ₩33,853 | ₩33,894 | +0.04% | 3.3만 |
|---|
| 2026.02.02 | ₩34,095 | ₩34,095 | ₩33,988 | ₩34,001 | -0.28% | 3.7만 |
|---|
| 2026.01.30 | ₩34,001 | ₩34,001 | ₩33,978 | ₩33,981 | -0.06% | 11.6만 |
|---|
| 2026.01.29 | ₩33,967 | ₩34,001 | ₩33,961 | ₩33,994 | +0.08% | 2.2만 |
|---|
| 2026.01.28 | ₩34,028 | ₩34,028 | ₩33,981 | ₩33,988 | -0.12% | 4.8만 |
|---|
| 2026.01.27 | ₩33,988 | ₩34,041 | ₩33,954 | ₩34,014 | +0.08% | 3만 |
|---|
| 2026.01.26 | ₩34,001 | ₩34,028 | ₩33,934 | ₩33,994 | -0.02% | 11.4만 |
|---|
| 2026.01.23 | ₩33,947 | ₩33,988 | ₩33,934 | ₩33,974 | +0.08% | 24.5만 |
|---|
| 2026.01.22 | ₩33,934 | ₩33,974 | ₩33,914 | ₩33,934 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,947 | ₩34,014 | ₩33,927 | ₩34,014 | +0.20% | 2.8만 |
|---|
| 2026.01.20 | ₩33,961 | ₩34,055 | ₩33,827 | ₩33,920 | -0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩33,974 | ₩34,001 | ₩33,934 | ₩33,974 | 0.00% | 4.8만 |
|---|
| 2026.01.15 | ₩33,988 | ₩33,988 | ₩33,934 | ₩33,954 | -0.10% | 4.6천 |
|---|
| 2026.01.14 | ₩34,001 | ₩34,014 | ₩33,961 | ₩34,001 | 0.00% | 9.1천 |
|---|
| 2026.01.13 | ₩34,055 | ₩34,055 | ₩33,907 | ₩33,961 | -0.28% | 2.2만 |
|---|
| 2026.01.12 | ₩33,961 | ₩33,961 | ₩33,920 | ₩33,947 | -0.04% | 2.4만 |
|---|
| 2026.01.09 | ₩33,988 | ₩33,988 | ₩33,894 | ₩33,961 | -0.08% | 4.6만 |
|---|
| 2026.01.08 | ₩34,108 | ₩34,108 | ₩33,907 | ₩33,914 | -0.57% | 7천 |
|---|
| 2026.01.07 | ₩34,014 | ₩34,068 | ₩33,961 | ₩34,014 | 0.00% | 2.8만 |
|---|
| 2026.01.06 | ₩33,988 | ₩34,041 | ₩33,953 | ₩34,021 | +0.10% | 5.7만 |
|---|
| 2026.01.05 | ₩34,229 | ₩34,229 | ₩33,947 | ₩34,041 | -0.55% | 6.7만 |
|---|
| 2026.01.02 | ₩34,055 | ₩34,135 | ₩33,947 | ₩33,988 | -0.20% | 2.2만 |
|---|
| 2025.12.31 | ₩33,988 | ₩34,336 | ₩33,947 | ₩33,954 | -0.10% | 4.1만 |
|---|
| 2025.12.30 | ₩33,988 | ₩34,028 | ₩33,947 | ₩33,981 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩34,135 | ₩34,135 | ₩33,961 | ₩33,994 | -0.41% | 10.8만 |
|---|
| 2025.12.26 | ₩33,947 | ₩34,095 | ₩33,931 | ₩33,954 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩33,886 | ₩34,148 | ₩33,880 | ₩33,934 | +0.14% | 2.4만 |
|---|
| 2025.12.23 | ₩33,880 | ₩34,041 | ₩33,880 | ₩33,894 | +0.04% | 2.4만 |
|---|
| 2025.12.22 | ₩33,988 | ₩34,175 | ₩33,974 | ₩33,988 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩34,001 | ₩34,189 | ₩34,001 | ₩34,041 | +0.12% | 13.1만 |
|---|
| 2025.12.18 | ₩34,055 | ₩34,081 | ₩34,028 | ₩34,034 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩34,014 | ₩34,028 | ₩33,867 | ₩33,994 | -0.06% | 2.2만 |
|---|
| 2025.12.16 | ₩33,974 | ₩34,041 | ₩33,974 | ₩34,034 | +0.18% | 1만 |
|---|
| 2025.12.15 | ₩33,961 | ₩34,323 | ₩33,950 | ₩33,988 | +0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩33,974 | ₩34,014 | ₩33,961 | ₩33,981 | +0.02% | 7.6천 |
|---|
| 2025.12.11 | ₩34,001 | ₩34,041 | ₩33,984 | ₩34,028 | +0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,934 | ₩34,008 | ₩33,910 | ₩33,947 | +0.04% | 4.8천 |
|---|
| 2025.12.09 | ₩33,947 | ₩33,961 | ₩33,927 | ₩33,941 | -0.02% | 3.6천 |
|---|
| 2025.12.08 | ₩33,880 | ₩33,934 | ₩33,880 | ₩33,914 | +0.10% | 5.4천 |
|---|
| 2025.12.05 | ₩33,951 | ₩33,974 | ₩33,947 | ₩33,954 | +0.01% | 4.2천 |
|---|
| 2025.12.04 | ₩33,953 | ₩34,041 | ₩33,953 | ₩33,988 | +0.10% | 5.4천 |
|---|
| 2025.12.03 | ₩33,981 | ₩34,036 | ₩33,973 | ₩33,974 | -0.02% | 1.8천 |
|---|
| 2025.12.02 | ₩33,922 | ₩33,961 | ₩33,922 | ₩33,954 | +0.09% | 2.3천 |
|---|
| 2025.12.01 | ₩34,175 | ₩34,477 | ₩34,068 | ₩34,068 | -0.31% | 2.5만 |
|---|
| 2025.11.28 | ₩34,122 | ₩34,122 | ₩34,088 | ₩34,088 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩34,075 | ₩34,108 | ₩34,068 | ₩34,088 | +0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩34,323 | ₩34,323 | ₩34,081 | ₩34,102 | -0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩34,269 | ₩34,296 | ₩34,028 | ₩34,296 | +0.08% | 5.1천 |
|---|
| 2025.11.21 | ₩34,068 | ₩34,135 | ₩34,037 | ₩34,122 | +0.16% | 1.2만 |
|---|
| 2025.11.20 | ₩34,014 | ₩34,068 | ₩34,002 | ₩34,026 | +0.04% | 8.1천 |
|---|
| 2025.11.19 | ₩33,997 | ₩34,162 | ₩33,961 | ₩33,974 | -0.07% | 1.3만 |
|---|
| 2025.11.18 | ₩34,001 | ₩34,001 | ₩33,974 | ₩33,974 | -0.08% | 1.5천 |
|---|
| 2025.11.17 | ₩33,955 | ₩33,988 | ₩33,943 | ₩33,947 | -0.02% | 4.9천 |
|---|
| 2025.11.14 | ₩33,981 | ₩33,981 | ₩33,915 | ₩33,927 | -0.16% | 2.9천 |
|---|
| 2025.11.13 | ₩33,947 | ₩34,008 | ₩33,934 | ₩34,008 | +0.18% | 7.1만 |
|---|
| 2025.11.12 | ₩33,961 | ₩34,028 | ₩33,954 | ₩33,954 | -0.02% | 2.1천 |
|---|
| 2025.11.11 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,001 | ₩34,001 | ₩33,914 | ₩33,914 | -0.26% | 500 |
|---|
| 2025.11.07 | ₩33,927 | ₩33,988 | ₩33,927 | ₩33,947 | +0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,899 | ₩33,914 | ₩33,899 | ₩33,914 | +0.04% | 1.2천 |
|---|
| 2025.11.05 | ₩33,869 | ₩33,961 | ₩33,853 | ₩33,853 | -0.05% | 4.1천 |
|---|
| 2025.11.04 | ₩33,867 | ₩34,001 | ₩33,867 | ₩33,894 | +0.08% | 6.2천 |
|---|
| 2025.11.03 | ₩33,934 | ₩34,021 | ₩33,920 | ₩33,961 | +0.08% | 4.4만 |
|---|
| 2025.10.31 | ₩34,001 | ₩34,014 | ₩33,907 | ₩33,941 | -0.18% | 2.5만 |
|---|
| 2025.10.30 | ₩33,961 | ₩33,961 | ₩33,934 | ₩33,961 | 0.00% | 1.1천 |
|---|
| 2025.10.29 | ₩34,001 | ₩34,135 | ₩33,988 | ₩34,028 | +0.08% | 1.2만 |
|---|
| 2025.10.28 | ₩34,001 | ₩34,108 | ₩33,988 | ₩34,095 | +0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩34,055 | ₩34,484 | ₩34,001 | ₩34,068 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩34,041 | ₩34,135 | ₩34,041 | ₩34,061 | +0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩33,934 | ₩34,115 | ₩33,934 | ₩34,056 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩34,081 | ₩34,095 | ₩34,014 | ₩34,061 | -0.06% | 3.8천 |
|---|
| 2025.10.21 | ₩34,014 | ₩34,162 | ₩34,001 | ₩34,061 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩34,068 | ₩34,068 | ₩34,029 | ₩34,034 | -0.10% | 3천 |
|---|
| 2025.10.17 | ₩33,961 | ₩34,055 | ₩33,961 | ₩34,028 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩34,014 | ₩34,081 | ₩34,014 | ₩34,055 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,028 | ₩34,028 | ₩33,974 | ₩33,994 | -0.10% | 4.4천 |
|---|
| 2025.10.14 | ₩33,961 | ₩34,108 | ₩33,961 | ₩34,008 | +0.14% | 7.8천 |
|---|
| 2025.10.13 | ₩34,001 | ₩34,001 | ₩33,974 | ₩33,974 | -0.08% | 1.8천 |
|---|
| 2025.10.10 | ₩33,947 | ₩33,974 | ₩33,947 | ₩33,947 | 0.00% | 800 |
|---|