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 | ₩32,975 | ₩32,975 | ₩32,934 | ₩32,955 | -0.06% | 7.9만 |
| 2026.10.08 | ₩32,948 | ₩32,988 | ₩32,914 | ₩32,968 | +0.06% | 4.9만 |
| 2026.10.07 | ₩32,908 | ₩32,975 | ₩32,894 | ₩32,941 | +0.10% | 4.2만 |
| 2026.10.06 | ₩32,948 | ₩32,948 | ₩32,917 | ₩32,928 | -0.06% | 5.5만 |
| 2026.10.05 | ₩32,934 | ₩32,934 | ₩32,867 | ₩32,914 | -0.06% | 12.9만 |
| 2026.10.02 | ₩32,988 | ₩32,988 | ₩32,881 | ₩32,881 | -0.33% | 109.2만 |
| 2026.10.01 | ₩32,975 | ₩33,069 | ₩32,948 | ₩33,028 | +0.16% | 49만 |
| 2026.09.30 | ₩32,988 | ₩32,995 | ₩32,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,975 |
| -0.04% |
| 4.9만 |
| 2026.09.29 | ₩32,948 | ₩32,961 | ₩32,921 | ₩32,961 | +0.04% | 6.4만 |
|---|
| 2026.09.28 | ₩32,934 | ₩32,961 | ₩32,921 | ₩32,948 | +0.04% | 10.4만 |
|---|
| 2026.09.25 | ₩32,948 | ₩33,323 | ₩32,948 | ₩33,028 | +0.24% | 18.9만 |
|---|
| 2026.09.24 | ₩32,988 | ₩32,995 | ₩32,921 | ₩32,921 | -0.20% | 5.2만 |
|---|
| 2026.09.23 | ₩33,051 | ₩33,051 | ₩32,921 | ₩32,951 | -0.30% | 15.2만 |
|---|
| 2026.09.22 | ₩33,091 | ₩33,095 | ₩33,056 | ₩33,089 | -0.01% | 6.3만 |
|---|
| 2026.09.21 | ₩33,109 | ₩33,109 | ₩33,055 | ₩33,056 | -0.16% | 9.1만 |
|---|
| 2026.09.18 | ₩33,082 | ₩33,082 | ₩33,055 | ₩33,058 | -0.07% | 8.7천 |
|---|
| 2026.09.17 | ₩33,121 | ₩33,122 | ₩33,082 | ₩33,102 | -0.06% | 8.1만 |
|---|
| 2026.09.16 | ₩33,133 | ₩33,136 | ₩33,042 | ₩33,062 | -0.21% | 5.1만 |
|---|
| 2026.09.15 | ₩33,102 | ₩33,103 | ₩33,082 | ₩33,089 | -0.04% | 5.9만 |
|---|
| 2026.09.14 | ₩33,122 | ₩33,142 | ₩33,095 | ₩33,136 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩33,149 | ₩33,172 | ₩33,136 | ₩33,162 | +0.04% | 16.4만 |
|---|
| 2026.09.10 | ₩33,196 | ₩33,203 | ₩33,162 | ₩33,162 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩33,290 | ₩33,290 | ₩33,256 | ₩33,270 | -0.06% | 21.2만 |
|---|
| 2026.09.08 | ₩33,283 | ₩33,323 | ₩33,272 | ₩33,310 | +0.08% | 5.4만 |
|---|
| 2026.09.04 | ₩33,303 | ₩33,337 | ₩33,303 | ₩33,323 | +0.06% | 4.5만 |
|---|
| 2026.09.03 | ₩33,377 | ₩33,377 | ₩33,330 | ₩33,350 | -0.08% | 3.5만 |
|---|
| 2026.09.02 | ₩33,323 | ₩33,323 | ₩33,270 | ₩33,297 | -0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩33,402 | ₩33,404 | ₩33,377 | ₩33,390 | -0.04% | 35.3만 |
|---|
| 2026.08.31 | ₩33,390 | ₩33,431 | ₩33,390 | ₩33,417 | +0.08% | 4.3만 |
|---|
| 2026.08.28 | ₩33,504 | ₩33,504 | ₩33,431 | ₩33,431 | -0.22% | 2.8만 |
|---|
| 2026.08.27 | ₩33,538 | ₩33,538 | ₩33,498 | ₩33,504 | -0.10% | 3.6만 |
|---|
| 2026.08.26 | ₩33,538 | ₩33,538 | ₩33,498 | ₩33,525 | -0.04% | 2.1만 |
|---|
| 2026.08.25 | ₩33,510 | ₩33,538 | ₩33,498 | ₩33,538 | +0.08% | 5.2만 |
|---|
| 2026.08.24 | ₩33,495 | ₩33,498 | ₩33,457 | ₩33,471 | -0.07% | 2.9만 |
|---|
| 2026.08.21 | ₩33,490 | ₩33,498 | ₩33,457 | ₩33,484 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩33,457 | ₩33,498 | ₩33,457 | ₩33,498 | +0.12% | 3.3만 |
|---|
| 2026.08.19 | ₩33,498 | ₩33,578 | ₩33,484 | ₩33,578 | +0.24% | 4.9만 |
|---|
| 2026.08.18 | ₩33,444 | ₩33,498 | ₩33,444 | ₩33,484 | +0.12% | 2.2만 |
|---|
| 2026.08.17 | ₩33,498 | ₩33,511 | ₩33,471 | ₩33,511 | +0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩33,511 | ₩33,578 | ₩33,498 | ₩33,538 | +0.08% | 23.2만 |
|---|
| 2026.08.13 | ₩33,491 | ₩33,605 | ₩33,491 | ₩33,565 | +0.22% | 36.2만 |
|---|
| 2026.08.12 | ₩33,498 | ₩33,498 | ₩33,444 | ₩33,471 | -0.08% | 3.8만 |
|---|
| 2026.08.11 | ₩33,404 | ₩33,444 | ₩33,404 | ₩33,437 | +0.10% | 4만 |
|---|
| 2026.08.10 | ₩33,444 | ₩33,444 | ₩33,404 | ₩33,411 | -0.10% | 3만 |
|---|
| 2026.08.07 | ₩33,471 | ₩33,471 | ₩33,431 | ₩33,471 | 0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,431 | ₩33,443 | ₩33,398 | ₩33,431 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩33,425 | ₩33,471 | ₩33,425 | ₩33,471 | +0.14% | 3.6만 |
|---|
| 2026.08.04 | ₩33,444 | ₩33,444 | ₩33,431 | ₩33,441 | -0.01% | 3.2만 |
|---|
| 2026.08.03 | ₩33,478 | ₩33,511 | ₩33,478 | ₩33,511 | +0.10% | 4.8만 |
|---|
| 2026.07.31 | ₩33,451 | ₩33,471 | ₩33,431 | ₩33,471 | +0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩33,492 | ₩33,538 | ₩33,491 | ₩33,525 | +0.10% | 3.8만 |
|---|
| 2026.07.29 | ₩33,417 | ₩33,511 | ₩33,243 | ₩33,491 | +0.22% | 13.1만 |
|---|
| 2026.07.28 | ₩33,578 | ₩33,578 | ₩33,457 | ₩33,551 | -0.08% | 3.4만 |
|---|
| 2026.07.27 | ₩33,444 | ₩33,491 | ₩33,431 | ₩33,484 | +0.12% | 8.1만 |
|---|
| 2026.07.24 | ₩33,424 | ₩33,444 | ₩33,364 | ₩33,417 | -0.02% | 276.2만 |
|---|
| 2026.07.23 | ₩33,404 | ₩33,404 | ₩33,350 | ₩33,364 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,424 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩33,417 | ₩33,484 | ₩33,390 | ₩33,471 | +0.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,498 | ₩33,523 | ₩33,444 | ₩33,508 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩33,618 | ₩33,618 | ₩33,538 | ₩33,551 | -0.20% | 3.4만 |
|---|
| 2026.07.16 | ₩33,538 | ₩33,565 | ₩33,457 | ₩33,531 | -0.02% | 11만 |
|---|
| 2026.07.15 | ₩33,511 | ₩33,592 | ₩33,511 | ₩33,558 | +0.14% | 7.4만 |
|---|
| 2026.07.14 | ₩33,471 | ₩33,538 | ₩33,471 | ₩33,478 | +0.02% | 19.5만 |
|---|
| 2026.07.13 | ₩33,484 | ₩33,484 | ₩33,404 | ₩33,417 | -0.20% | 4.2만 |
|---|
| 2026.07.10 | ₩33,484 | ₩33,511 | ₩33,471 | ₩33,478 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,478 | ₩33,525 | ₩33,471 | ₩33,511 | +0.10% | 1.6만 |
|---|
| 2026.07.08 | ₩33,457 | ₩33,484 | ₩33,444 | ₩33,471 | +0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩33,538 | ₩33,659 | ₩33,484 | ₩33,659 | +0.36% | 9.8만 |
|---|
| 2026.07.06 | ₩33,592 | ₩33,592 | ₩33,310 | ₩33,545 | -0.14% | 7.2만 |
|---|
| 2026.07.02 | ₩33,511 | ₩33,578 | ₩33,511 | ₩33,578 | +0.20% | 8만 |
|---|
| 2026.07.01 | ₩33,645 | ₩33,645 | ₩33,457 | ₩33,605 | -0.12% | 4.4만 |
|---|
| 2026.06.30 | ₩33,605 | ₩33,672 | ₩33,605 | ₩33,665 | +0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩33,633 | ₩33,699 | ₩33,632 | ₩33,632 | -0.00% | 2.8만 |
|---|
| 2026.06.26 | ₩33,632 | ₩33,712 | ₩33,632 | ₩33,685 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩33,638 | ₩33,672 | ₩33,621 | ₩33,659 | +0.06% | 1.8만 |
|---|
| 2026.06.24 | ₩33,605 | ₩33,659 | ₩33,551 | ₩33,659 | +0.16% | 5.2만 |
|---|
| 2026.06.23 | ₩33,571 | ₩33,598 | ₩33,551 | ₩33,565 | -0.02% | 1.6만 |
|---|
| 2026.06.22 | ₩33,592 | ₩33,605 | ₩33,538 | ₩33,578 | -0.04% | 2.2만 |
|---|
| 2026.06.18 | ₩33,578 | ₩33,605 | ₩33,565 | ₩33,578 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩33,793 | ₩33,793 | ₩33,565 | ₩33,565 | -0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩33,578 | ₩33,672 | ₩33,578 | ₩33,659 | +0.24% | 4.7만 |
|---|
| 2026.06.15 | ₩33,592 | ₩33,645 | ₩33,592 | ₩33,645 | +0.16% | 2.4만 |
|---|
| 2026.06.12 | ₩33,592 | ₩33,679 | ₩33,565 | ₩33,605 | +0.04% | 3.8만 |
|---|
| 2026.06.11 | ₩33,551 | ₩33,605 | ₩33,525 | ₩33,592 | +0.12% | 1.3만 |
|---|
| 2026.06.10 | ₩33,551 | ₩33,578 | ₩33,511 | ₩33,551 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩33,538 | ₩33,578 | ₩33,525 | ₩33,578 | +0.12% | 1.5만 |
|---|
| 2026.06.08 | ₩33,525 | ₩33,558 | ₩33,486 | ₩33,558 | +0.10% | 4.5만 |
|---|
| 2026.06.05 | ₩33,538 | ₩33,538 | ₩33,511 | ₩33,538 | 0.00% | 4.7만 |
|---|
| 2026.06.04 | ₩33,578 | ₩33,618 | ₩33,565 | ₩33,578 | 0.00% | 9.3만 |
|---|
| 2026.06.03 | ₩33,565 | ₩33,585 | ₩33,565 | ₩33,571 | +0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩33,712 | ₩33,712 | ₩33,551 | ₩33,592 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩33,659 | ₩33,685 | ₩33,638 | ₩33,685 | +0.08% | 2.9만 |
|---|
| 2026.05.29 | ₩33,699 | ₩33,732 | ₩33,659 | ₩33,719 | +0.06% | 3.4만 |
|---|
| 2026.05.28 | ₩33,659 | ₩33,726 | ₩33,632 | ₩33,699 | +0.12% | 9.9천 |
|---|
| 2026.05.27 | ₩33,779 | ₩33,779 | ₩33,655 | ₩33,672 | -0.32% | 5.4만 |
|---|
| 2026.05.26 | ₩33,605 | ₩33,846 | ₩33,605 | ₩33,806 | +0.60% | 7.2만 |
|---|
| 2026.05.22 | ₩33,618 | ₩33,793 | ₩33,579 | ₩33,632 | +0.04% | 3.6만 |
|---|
| 2026.05.21 | ₩33,565 | ₩33,699 | ₩33,558 | ₩33,632 | +0.20% | 6.5만 |
|---|
| 2026.05.20 | ₩33,525 | ₩33,659 | ₩33,518 | ₩33,632 | +0.32% | 3.8만 |
|---|
| 2026.05.19 | ₩33,592 | ₩33,592 | ₩33,511 | ₩33,551 | -0.12% | 57.5만 |
|---|
| 2026.05.18 | ₩33,565 | ₩33,632 | ₩33,565 | ₩33,632 | +0.20% | 3.2만 |
|---|
| 2026.05.15 | ₩33,618 | ₩33,618 | ₩33,551 | ₩33,565 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩33,685 | ₩33,685 | ₩33,632 | ₩33,659 | -0.08% | 1.4만 |
|---|
| 2026.05.13 | ₩33,632 | ₩33,699 | ₩33,592 | ₩33,685 | +0.16% | 1.5만 |
|---|
| 2026.05.12 | ₩33,605 | ₩33,672 | ₩33,605 | ₩33,667 | +0.18% | 1.7만 |
|---|
| 2026.05.11 | ₩33,699 | ₩33,752 | ₩33,699 | ₩33,699 | 0.00% | 2.2만 |
|---|
| 2026.05.08 | ₩33,739 | ₩33,739 | ₩33,699 | ₩33,712 | -0.08% | 8.3천 |
|---|
| 2026.05.07 | ₩33,752 | ₩34,436 | ₩33,699 | ₩33,706 | -0.14% | 5만 |
|---|
| 2026.05.06 | ₩33,712 | ₩33,739 | ₩33,699 | ₩33,726 | +0.04% | 3.7만 |
|---|
| 2026.05.05 | ₩33,685 | ₩33,685 | ₩33,645 | ₩33,659 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩33,685 | ₩33,685 | ₩33,618 | ₩33,659 | -0.08% | 1.6만 |
|---|
| 2026.05.01 | ₩33,786 | ₩33,820 | ₩33,766 | ₩33,820 | +0.10% | 2.5만 |
|---|
| 2026.04.30 | ₩33,779 | ₩33,806 | ₩33,766 | ₩33,793 | +0.04% | 78.2만 |
|---|
| 2026.04.29 | ₩33,806 | ₩33,806 | ₩33,759 | ₩33,759 | -0.14% | 1.4만 |
|---|
| 2026.04.28 | ₩33,833 | ₩33,833 | ₩33,793 | ₩33,820 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,779 | ₩33,846 | ₩33,779 | ₩33,846 | +0.20% | 2.2만 |
|---|
| 2026.04.24 | ₩33,913 | ₩33,913 | ₩33,813 | ₩33,860 | -0.16% | 1.2만 |
|---|
| 2026.04.23 | ₩33,833 | ₩33,846 | ₩33,806 | ₩33,820 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,820 | ₩33,860 | ₩33,811 | ₩33,841 | +0.06% | 2.6만 |
|---|
| 2026.04.21 | ₩33,860 | ₩33,860 | ₩33,820 | ₩33,846 | -0.04% | 4.1만 |
|---|
| 2026.04.20 | ₩33,866 | ₩33,913 | ₩33,846 | ₩33,873 | +0.02% | 6.5만 |
|---|
| 2026.04.17 | ₩33,860 | ₩33,887 | ₩33,860 | ₩33,880 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩33,846 | ₩33,980 | ₩33,793 | ₩33,820 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,846 | ₩33,853 | ₩33,793 | ₩33,833 | -0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩33,779 | ₩33,833 | ₩33,779 | ₩33,826 | +0.14% | 8천 |
|---|
| 2026.04.13 | ₩33,887 | ₩33,967 | ₩33,766 | ₩33,779 | -0.32% | 8.4만 |
|---|
| 2026.04.10 | ₩33,805 | ₩33,806 | ₩33,551 | ₩33,766 | -0.12% | 4.2만 |
|---|
| 2026.04.09 | ₩33,773 | ₩33,820 | ₩33,525 | ₩33,793 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩33,752 | ₩33,820 | ₩33,752 | ₩33,779 | +0.08% | 1만 |
|---|
| 2026.04.07 | ₩33,712 | ₩33,759 | ₩33,712 | ₩33,759 | +0.14% | 1.6만 |
|---|
| 2026.04.06 | ₩33,873 | ₩33,873 | ₩33,719 | ₩33,732 | -0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩33,752 | ₩33,806 | ₩33,727 | ₩33,766 | +0.04% | 4.6만 |
|---|
| 2026.04.01 | ₩33,860 | ₩33,900 | ₩33,840 | ₩33,860 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩33,853 | ₩33,900 | ₩33,833 | ₩33,858 | +0.02% | 8.2만 |
|---|
| 2026.03.30 | ₩33,752 | ₩33,846 | ₩33,726 | ₩33,786 | +0.10% | 6.5만 |
|---|
| 2026.03.27 | ₩33,699 | ₩33,752 | ₩33,685 | ₩33,739 | +0.12% | 7.1만 |
|---|
| 2026.03.26 | ₩33,766 | ₩33,766 | ₩33,685 | ₩33,685 | -0.24% | 1.2만 |
|---|
| 2026.03.25 | ₩33,779 | ₩33,779 | ₩33,699 | ₩33,752 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩33,739 | ₩33,739 | ₩33,685 | ₩33,692 | -0.14% | 7.5천 |
|---|
| 2026.03.23 | ₩33,699 | ₩33,766 | ₩33,699 | ₩33,754 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩33,759 | ₩33,766 | ₩33,598 | ₩33,726 | -0.10% | 7.2만 |
|---|
| 2026.03.19 | ₩33,793 | ₩33,860 | ₩33,790 | ₩33,826 | +0.10% | 8.6천 |
|---|
| 2026.03.18 | ₩33,846 | ₩33,892 | ₩33,846 | ₩33,860 | +0.04% | 2.3만 |
|---|
| 2026.03.17 | ₩33,873 | ₩33,940 | ₩33,873 | ₩33,927 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,873 | ₩33,900 | ₩33,860 | ₩33,893 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩33,873 | ₩33,927 | ₩33,820 | ₩33,853 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩33,887 | ₩33,887 | ₩33,820 | ₩33,833 | -0.16% | 4.7만 |
|---|
| 2026.03.11 | ₩33,887 | ₩33,954 | ₩33,880 | ₩33,900 | +0.04% | 4만 |
|---|
| 2026.03.10 | ₩33,887 | ₩33,980 | ₩33,887 | ₩33,940 | +0.16% | 11.2만 |
|---|
| 2026.03.09 | ₩33,940 | ₩33,954 | ₩33,820 | ₩33,940 | 0.00% | 7.5만 |
|---|
| 2026.03.06 | ₩33,940 | ₩33,994 | ₩33,940 | ₩33,967 | +0.08% | 2.8만 |
|---|
| 2026.03.05 | ₩33,887 | ₩34,597 | ₩33,887 | ₩33,954 | +0.20% | 13.8만 |
|---|
| 2026.03.04 | ₩33,980 | ₩34,021 | ₩33,960 | ₩33,994 | +0.04% | 3.4만 |
|---|
| 2026.03.03 | ₩33,940 | ₩34,450 | ₩33,940 | ₩33,980 | +0.12% | 3.7만 |
|---|
| 2026.03.02 | ₩34,222 | ₩34,222 | ₩34,061 | ₩34,081 | -0.41% | 2.9만 |
|---|
| 2026.02.27 | ₩34,383 | ₩34,383 | ₩34,128 | ₩34,262 | -0.35% | 3.4만 |
|---|
| 2026.02.26 | ₩34,034 | ₩34,208 | ₩34,034 | ₩34,115 | +0.24% | 2.9만 |
|---|
| 2026.02.25 | ₩34,074 | ₩34,141 | ₩34,061 | ₩34,068 | -0.02% | 7.9천 |
|---|
| 2026.02.24 | ₩34,088 | ₩34,101 | ₩34,061 | ₩34,094 | +0.02% | 7.1천 |
|---|
| 2026.02.23 | ₩34,061 | ₩34,101 | ₩34,061 | ₩34,101 | +0.12% | 1.9만 |
|---|
| 2026.02.20 | ₩33,994 | ₩34,061 | ₩33,994 | ₩34,021 | +0.08% | 2.3만 |
|---|
| 2026.02.19 | ₩33,967 | ₩34,021 | ₩33,967 | ₩34,001 | +0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩33,967 | ₩34,074 | ₩33,967 | ₩34,021 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩34,088 | ₩34,088 | ₩34,007 | ₩34,014 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩34,074 | ₩34,074 | ₩34,021 | ₩34,047 | -0.08% | 7만 |
|---|
| 2026.02.12 | ₩33,980 | ₩34,007 | ₩33,980 | ₩34,007 | +0.08% | 3만 |
|---|
| 2026.02.11 | ₩33,900 | ₩33,954 | ₩33,846 | ₩33,954 | +0.16% | 5.7만 |
|---|
| 2026.02.10 | ₩34,007 | ₩34,014 | ₩33,900 | ₩33,967 | -0.12% | 3만 |
|---|
| 2026.02.09 | ₩33,980 | ₩34,007 | ₩33,900 | ₩33,940 | -0.12% | 4.1만 |
|---|
| 2026.02.06 | ₩33,967 | ₩33,967 | ₩33,920 | ₩33,933 | -0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩33,860 | ₩33,975 | ₩33,860 | ₩33,954 | +0.28% | 2.7만 |
|---|
| 2026.02.04 | ₩33,887 | ₩33,900 | ₩33,853 | ₩33,900 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,873 | ₩33,927 | ₩33,846 | ₩33,887 | +0.04% | 3.3만 |
|---|
| 2026.02.02 | ₩34,088 | ₩34,088 | ₩33,980 | ₩33,994 | -0.28% | 3.7만 |
|---|
| 2026.01.30 | ₩33,994 | ₩33,994 | ₩33,971 | ₩33,974 | -0.06% | 11.6만 |
|---|
| 2026.01.29 | ₩33,960 | ₩33,994 | ₩33,954 | ₩33,987 | +0.08% | 2.2만 |
|---|
| 2026.01.28 | ₩34,021 | ₩34,021 | ₩33,974 | ₩33,980 | -0.12% | 4.8만 |
|---|
| 2026.01.27 | ₩33,980 | ₩34,034 | ₩33,947 | ₩34,007 | +0.08% | 3만 |
|---|
| 2026.01.26 | ₩33,994 | ₩34,021 | ₩33,927 | ₩33,987 | -0.02% | 11.4만 |
|---|
| 2026.01.23 | ₩33,940 | ₩33,980 | ₩33,927 | ₩33,967 | +0.08% | 24.5만 |
|---|
| 2026.01.22 | ₩33,927 | ₩33,967 | ₩33,907 | ₩33,927 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,940 | ₩34,007 | ₩33,920 | ₩34,007 | +0.20% | 2.8만 |
|---|
| 2026.01.20 | ₩33,954 | ₩34,047 | ₩33,820 | ₩33,913 | -0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩33,967 | ₩33,994 | ₩33,927 | ₩33,967 | 0.00% | 4.8만 |
|---|
| 2026.01.15 | ₩33,980 | ₩33,980 | ₩33,927 | ₩33,947 | -0.10% | 4.6천 |
|---|
| 2026.01.14 | ₩33,994 | ₩34,007 | ₩33,954 | ₩33,994 | 0.00% | 9.1천 |
|---|
| 2026.01.13 | ₩34,047 | ₩34,047 | ₩33,900 | ₩33,954 | -0.28% | 2.2만 |
|---|
| 2026.01.12 | ₩33,954 | ₩33,954 | ₩33,913 | ₩33,940 | -0.04% | 2.4만 |
|---|
| 2026.01.09 | ₩33,980 | ₩33,980 | ₩33,887 | ₩33,954 | -0.08% | 4.6만 |
|---|
| 2026.01.08 | ₩34,101 | ₩34,101 | ₩33,900 | ₩33,907 | -0.57% | 7천 |
|---|
| 2026.01.07 | ₩34,007 | ₩34,061 | ₩33,954 | ₩34,007 | 0.00% | 2.8만 |
|---|
| 2026.01.06 | ₩33,980 | ₩34,034 | ₩33,946 | ₩34,014 | +0.10% | 5.7만 |
|---|
| 2026.01.05 | ₩34,222 | ₩34,222 | ₩33,940 | ₩34,034 | -0.55% | 6.7만 |
|---|
| 2026.01.02 | ₩34,047 | ₩34,128 | ₩33,940 | ₩33,980 | -0.20% | 2.2만 |
|---|
| 2025.12.31 | ₩33,980 | ₩34,329 | ₩33,940 | ₩33,947 | -0.10% | 4.1만 |
|---|
| 2025.12.30 | ₩33,980 | ₩34,021 | ₩33,940 | ₩33,974 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩34,128 | ₩34,128 | ₩33,954 | ₩33,987 | -0.41% | 10.8만 |
|---|
| 2025.12.26 | ₩33,940 | ₩34,088 | ₩33,924 | ₩33,947 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩33,879 | ₩34,141 | ₩33,873 | ₩33,927 | +0.14% | 2.4만 |
|---|
| 2025.12.23 | ₩33,873 | ₩34,034 | ₩33,873 | ₩33,887 | +0.04% | 2.4만 |
|---|
| 2025.12.22 | ₩33,980 | ₩34,168 | ₩33,967 | ₩33,980 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩33,994 | ₩34,182 | ₩33,994 | ₩34,034 | +0.12% | 13.1만 |
|---|
| 2025.12.18 | ₩34,047 | ₩34,074 | ₩34,021 | ₩34,027 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩34,007 | ₩34,021 | ₩33,860 | ₩33,987 | -0.06% | 2.2만 |
|---|
| 2025.12.16 | ₩33,967 | ₩34,034 | ₩33,967 | ₩34,027 | +0.18% | 1만 |
|---|
| 2025.12.15 | ₩33,954 | ₩34,316 | ₩33,943 | ₩33,980 | +0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩33,967 | ₩34,007 | ₩33,954 | ₩33,974 | +0.02% | 7.6천 |
|---|
| 2025.12.11 | ₩33,994 | ₩34,034 | ₩33,976 | ₩34,021 | +0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,927 | ₩34,001 | ₩33,903 | ₩33,940 | +0.04% | 4.8천 |
|---|
| 2025.12.09 | ₩33,940 | ₩33,954 | ₩33,920 | ₩33,933 | -0.02% | 3.6천 |
|---|
| 2025.12.08 | ₩33,873 | ₩33,927 | ₩33,873 | ₩33,907 | +0.10% | 5.4천 |
|---|
| 2025.12.05 | ₩33,944 | ₩33,967 | ₩33,940 | ₩33,947 | +0.01% | 4.2천 |
|---|
| 2025.12.04 | ₩33,946 | ₩34,034 | ₩33,946 | ₩33,980 | +0.10% | 5.4천 |
|---|
| 2025.12.03 | ₩33,974 | ₩34,029 | ₩33,966 | ₩33,967 | -0.02% | 1.8천 |
|---|
| 2025.12.02 | ₩33,915 | ₩33,954 | ₩33,915 | ₩33,947 | +0.09% | 2.3천 |
|---|
| 2025.12.01 | ₩34,168 | ₩34,470 | ₩34,061 | ₩34,061 | -0.31% | 2.5만 |
|---|
| 2025.11.28 | ₩34,115 | ₩34,115 | ₩34,081 | ₩34,081 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩34,068 | ₩34,101 | ₩34,061 | ₩34,081 | +0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩34,316 | ₩34,316 | ₩34,074 | ₩34,094 | -0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩34,262 | ₩34,289 | ₩34,021 | ₩34,289 | +0.08% | 5.1천 |
|---|
| 2025.11.21 | ₩34,061 | ₩34,128 | ₩34,030 | ₩34,115 | +0.16% | 1.2만 |
|---|
| 2025.11.20 | ₩34,007 | ₩34,061 | ₩33,995 | ₩34,019 | +0.04% | 8.1천 |
|---|
| 2025.11.19 | ₩33,990 | ₩34,155 | ₩33,954 | ₩33,967 | -0.07% | 1.3만 |
|---|
| 2025.11.18 | ₩33,994 | ₩33,994 | ₩33,967 | ₩33,967 | -0.08% | 1.5천 |
|---|
| 2025.11.17 | ₩33,948 | ₩33,980 | ₩33,936 | ₩33,940 | -0.02% | 4.9천 |
|---|
| 2025.11.14 | ₩33,974 | ₩33,974 | ₩33,908 | ₩33,920 | -0.16% | 2.9천 |
|---|
| 2025.11.13 | ₩33,940 | ₩34,001 | ₩33,927 | ₩34,001 | +0.18% | 7.1만 |
|---|
| 2025.11.12 | ₩33,954 | ₩34,021 | ₩33,947 | ₩33,947 | -0.02% | 2.1천 |
|---|
| 2025.11.11 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,994 | ₩33,994 | ₩33,907 | ₩33,907 | -0.26% | 500 |
|---|
| 2025.11.07 | ₩33,920 | ₩33,980 | ₩33,920 | ₩33,940 | +0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,892 | ₩33,907 | ₩33,892 | ₩33,907 | +0.04% | 1.2천 |
|---|
| 2025.11.05 | ₩33,862 | ₩33,954 | ₩33,846 | ₩33,846 | -0.05% | 4.1천 |
|---|
| 2025.11.04 | ₩33,860 | ₩33,994 | ₩33,860 | ₩33,887 | +0.08% | 6.2천 |
|---|
| 2025.11.03 | ₩33,927 | ₩34,014 | ₩33,913 | ₩33,954 | +0.08% | 4.4만 |
|---|
| 2025.10.31 | ₩33,994 | ₩34,007 | ₩33,900 | ₩33,933 | -0.18% | 2.5만 |
|---|
| 2025.10.30 | ₩33,954 | ₩33,954 | ₩33,927 | ₩33,954 | 0.00% | 1.1천 |
|---|
| 2025.10.29 | ₩33,994 | ₩34,128 | ₩33,980 | ₩34,021 | +0.08% | 1.2만 |
|---|
| 2025.10.28 | ₩33,994 | ₩34,101 | ₩33,980 | ₩34,088 | +0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩34,047 | ₩34,477 | ₩33,994 | ₩34,061 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩34,034 | ₩34,128 | ₩34,034 | ₩34,054 | +0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩33,927 | ₩34,108 | ₩33,927 | ₩34,049 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩34,074 | ₩34,088 | ₩34,007 | ₩34,054 | -0.06% | 3.8천 |
|---|
| 2025.10.21 | ₩34,007 | ₩34,155 | ₩33,994 | ₩34,054 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩34,061 | ₩34,061 | ₩34,022 | ₩34,027 | -0.10% | 3천 |
|---|
| 2025.10.17 | ₩33,954 | ₩34,047 | ₩33,954 | ₩34,021 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩34,007 | ₩34,074 | ₩34,007 | ₩34,047 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,021 | ₩34,021 | ₩33,967 | ₩33,987 | -0.10% | 4.4천 |
|---|
| 2025.10.14 | ₩33,954 | ₩34,101 | ₩33,954 | ₩34,001 | +0.14% | 7.8천 |
|---|
| 2025.10.13 | ₩33,994 | ₩33,994 | ₩33,967 | ₩33,967 | -0.08% | 1.8천 |
|---|
| 2025.10.10 | ₩33,940 | ₩33,967 | ₩33,940 | ₩33,940 | 0.00% | 800 |
|---|