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 | ₩32,973 | ₩32,973 | ₩32,933 | ₩32,953 | -0.06% | 7.9만 |
| 2026.10.08 | ₩32,946 | ₩32,986 | ₩32,912 | ₩32,966 | +0.06% | 4.9만 |
| 2026.10.07 | ₩32,906 | ₩32,973 | ₩32,892 | ₩32,939 | +0.10% | 4.2만 |
| 2026.10.06 | ₩32,946 | ₩32,946 | ₩32,915 | ₩32,926 | -0.06% | 5.5만 |
| 2026.10.05 | ₩32,933 | ₩32,933 | ₩32,865 | ₩32,912 | -0.06% | 12.9만 |
| 2026.10.02 | ₩32,986 | ₩32,986 | ₩32,879 | ₩32,879 | -0.33% | 109.2만 |
| 2026.10.01 | ₩32,973 | ₩33,067 | ₩32,946 | ₩33,026 | +0.16% | 49만 |
| 2026.09.30 | ₩32,986 | ₩32,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,973 |
| -0.04% |
| 4.9만 |
| 2026.09.29 | ₩32,946 | ₩32,959 | ₩32,919 | ₩32,959 | +0.04% | 6.4만 |
|---|
| 2026.09.28 | ₩32,933 | ₩32,959 | ₩32,919 | ₩32,946 | +0.04% | 10.4만 |
|---|
| 2026.09.25 | ₩32,946 | ₩33,321 | ₩32,946 | ₩33,026 | +0.24% | 18.9만 |
|---|
| 2026.09.24 | ₩32,986 | ₩32,993 | ₩32,919 | ₩32,919 | -0.20% | 5.2만 |
|---|
| 2026.09.23 | ₩33,049 | ₩33,049 | ₩32,919 | ₩32,949 | -0.30% | 15.2만 |
|---|
| 2026.09.22 | ₩33,089 | ₩33,093 | ₩33,055 | ₩33,087 | -0.01% | 6.3만 |
|---|
| 2026.09.21 | ₩33,107 | ₩33,107 | ₩33,053 | ₩33,055 | -0.16% | 9.1만 |
|---|
| 2026.09.18 | ₩33,080 | ₩33,080 | ₩33,053 | ₩33,056 | -0.07% | 8.7천 |
|---|
| 2026.09.17 | ₩33,119 | ₩33,120 | ₩33,080 | ₩33,100 | -0.06% | 8.1만 |
|---|
| 2026.09.16 | ₩33,131 | ₩33,134 | ₩33,040 | ₩33,060 | -0.21% | 5.1만 |
|---|
| 2026.09.15 | ₩33,100 | ₩33,101 | ₩33,080 | ₩33,087 | -0.04% | 5.9만 |
|---|
| 2026.09.14 | ₩33,120 | ₩33,140 | ₩33,093 | ₩33,134 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩33,147 | ₩33,170 | ₩33,134 | ₩33,160 | +0.04% | 16.4만 |
|---|
| 2026.09.10 | ₩33,194 | ₩33,201 | ₩33,160 | ₩33,160 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩33,288 | ₩33,288 | ₩33,254 | ₩33,268 | -0.06% | 21.2만 |
|---|
| 2026.09.08 | ₩33,281 | ₩33,321 | ₩33,270 | ₩33,308 | +0.08% | 5.4만 |
|---|
| 2026.09.04 | ₩33,301 | ₩33,335 | ₩33,301 | ₩33,321 | +0.06% | 4.5만 |
|---|
| 2026.09.03 | ₩33,375 | ₩33,375 | ₩33,328 | ₩33,348 | -0.08% | 3.5만 |
|---|
| 2026.09.02 | ₩33,321 | ₩33,321 | ₩33,268 | ₩33,295 | -0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩33,400 | ₩33,402 | ₩33,375 | ₩33,388 | -0.04% | 35.3만 |
|---|
| 2026.08.31 | ₩33,388 | ₩33,429 | ₩33,388 | ₩33,415 | +0.08% | 4.3만 |
|---|
| 2026.08.28 | ₩33,502 | ₩33,502 | ₩33,429 | ₩33,429 | -0.22% | 2.8만 |
|---|
| 2026.08.27 | ₩33,536 | ₩33,536 | ₩33,496 | ₩33,502 | -0.10% | 3.6만 |
|---|
| 2026.08.26 | ₩33,536 | ₩33,536 | ₩33,496 | ₩33,523 | -0.04% | 2.1만 |
|---|
| 2026.08.25 | ₩33,508 | ₩33,536 | ₩33,496 | ₩33,536 | +0.08% | 5.2만 |
|---|
| 2026.08.24 | ₩33,493 | ₩33,496 | ₩33,455 | ₩33,469 | -0.07% | 2.9만 |
|---|
| 2026.08.21 | ₩33,488 | ₩33,496 | ₩33,455 | ₩33,482 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩33,455 | ₩33,496 | ₩33,455 | ₩33,496 | +0.12% | 3.3만 |
|---|
| 2026.08.19 | ₩33,496 | ₩33,576 | ₩33,482 | ₩33,576 | +0.24% | 4.9만 |
|---|
| 2026.08.18 | ₩33,442 | ₩33,496 | ₩33,442 | ₩33,482 | +0.12% | 2.2만 |
|---|
| 2026.08.17 | ₩33,496 | ₩33,509 | ₩33,469 | ₩33,509 | +0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩33,509 | ₩33,576 | ₩33,496 | ₩33,536 | +0.08% | 23.2만 |
|---|
| 2026.08.13 | ₩33,489 | ₩33,603 | ₩33,489 | ₩33,563 | +0.22% | 36.2만 |
|---|
| 2026.08.12 | ₩33,496 | ₩33,496 | ₩33,442 | ₩33,469 | -0.08% | 3.8만 |
|---|
| 2026.08.11 | ₩33,402 | ₩33,442 | ₩33,402 | ₩33,435 | +0.10% | 4만 |
|---|
| 2026.08.10 | ₩33,442 | ₩33,442 | ₩33,402 | ₩33,409 | -0.10% | 3만 |
|---|
| 2026.08.07 | ₩33,469 | ₩33,469 | ₩33,429 | ₩33,469 | 0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,429 | ₩33,441 | ₩33,396 | ₩33,429 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩33,423 | ₩33,469 | ₩33,423 | ₩33,469 | +0.14% | 3.6만 |
|---|
| 2026.08.04 | ₩33,442 | ₩33,442 | ₩33,429 | ₩33,439 | -0.01% | 3.2만 |
|---|
| 2026.08.03 | ₩33,476 | ₩33,509 | ₩33,476 | ₩33,509 | +0.10% | 4.8만 |
|---|
| 2026.07.31 | ₩33,449 | ₩33,469 | ₩33,429 | ₩33,469 | +0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩33,490 | ₩33,536 | ₩33,489 | ₩33,523 | +0.10% | 3.8만 |
|---|
| 2026.07.29 | ₩33,415 | ₩33,509 | ₩33,241 | ₩33,489 | +0.22% | 13.1만 |
|---|
| 2026.07.28 | ₩33,576 | ₩33,576 | ₩33,455 | ₩33,549 | -0.08% | 3.4만 |
|---|
| 2026.07.27 | ₩33,442 | ₩33,489 | ₩33,429 | ₩33,482 | +0.12% | 8.1만 |
|---|
| 2026.07.24 | ₩33,422 | ₩33,442 | ₩33,362 | ₩33,415 | -0.02% | 276.2만 |
|---|
| 2026.07.23 | ₩33,402 | ₩33,402 | ₩33,348 | ₩33,362 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩33,469 | ₩33,469 | ₩33,402 | ₩33,422 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩33,415 | ₩33,482 | ₩33,388 | ₩33,469 | +0.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,496 | ₩33,521 | ₩33,442 | ₩33,506 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩33,616 | ₩33,616 | ₩33,536 | ₩33,549 | -0.20% | 3.4만 |
|---|
| 2026.07.16 | ₩33,536 | ₩33,563 | ₩33,455 | ₩33,529 | -0.02% | 11만 |
|---|
| 2026.07.15 | ₩33,509 | ₩33,590 | ₩33,509 | ₩33,556 | +0.14% | 7.4만 |
|---|
| 2026.07.14 | ₩33,469 | ₩33,536 | ₩33,469 | ₩33,476 | +0.02% | 19.5만 |
|---|
| 2026.07.13 | ₩33,482 | ₩33,482 | ₩33,402 | ₩33,415 | -0.20% | 4.2만 |
|---|
| 2026.07.10 | ₩33,482 | ₩33,509 | ₩33,469 | ₩33,476 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,476 | ₩33,523 | ₩33,469 | ₩33,509 | +0.10% | 1.6만 |
|---|
| 2026.07.08 | ₩33,455 | ₩33,482 | ₩33,442 | ₩33,469 | +0.04% | 3.1만 |
|---|
| 2026.07.07 | ₩33,536 | ₩33,657 | ₩33,482 | ₩33,657 | +0.36% | 9.8만 |
|---|
| 2026.07.06 | ₩33,590 | ₩33,590 | ₩33,308 | ₩33,543 | -0.14% | 7.2만 |
|---|
| 2026.07.02 | ₩33,509 | ₩33,576 | ₩33,509 | ₩33,576 | +0.20% | 8만 |
|---|
| 2026.07.01 | ₩33,643 | ₩33,643 | ₩33,455 | ₩33,603 | -0.12% | 4.4만 |
|---|
| 2026.06.30 | ₩33,603 | ₩33,670 | ₩33,603 | ₩33,663 | +0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩33,631 | ₩33,697 | ₩33,630 | ₩33,630 | -0.00% | 2.8만 |
|---|
| 2026.06.26 | ₩33,630 | ₩33,710 | ₩33,630 | ₩33,683 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩33,636 | ₩33,670 | ₩33,619 | ₩33,657 | +0.06% | 1.8만 |
|---|
| 2026.06.24 | ₩33,603 | ₩33,657 | ₩33,549 | ₩33,657 | +0.16% | 5.2만 |
|---|
| 2026.06.23 | ₩33,569 | ₩33,596 | ₩33,549 | ₩33,563 | -0.02% | 1.6만 |
|---|
| 2026.06.22 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,576 | -0.04% | 2.2만 |
|---|
| 2026.06.18 | ₩33,576 | ₩33,603 | ₩33,563 | ₩33,576 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩33,791 | ₩33,791 | ₩33,563 | ₩33,563 | -0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩33,576 | ₩33,670 | ₩33,576 | ₩33,657 | +0.24% | 4.7만 |
|---|
| 2026.06.15 | ₩33,590 | ₩33,643 | ₩33,590 | ₩33,643 | +0.16% | 2.4만 |
|---|
| 2026.06.12 | ₩33,590 | ₩33,677 | ₩33,563 | ₩33,603 | +0.04% | 3.8만 |
|---|
| 2026.06.11 | ₩33,549 | ₩33,603 | ₩33,523 | ₩33,590 | +0.12% | 1.3만 |
|---|
| 2026.06.10 | ₩33,549 | ₩33,576 | ₩33,509 | ₩33,549 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩33,536 | ₩33,576 | ₩33,523 | ₩33,576 | +0.12% | 1.5만 |
|---|
| 2026.06.08 | ₩33,523 | ₩33,556 | ₩33,484 | ₩33,556 | +0.10% | 4.5만 |
|---|
| 2026.06.05 | ₩33,536 | ₩33,536 | ₩33,509 | ₩33,536 | 0.00% | 4.7만 |
|---|
| 2026.06.04 | ₩33,576 | ₩33,616 | ₩33,563 | ₩33,576 | 0.00% | 9.3만 |
|---|
| 2026.06.03 | ₩33,563 | ₩33,583 | ₩33,563 | ₩33,569 | +0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩33,710 | ₩33,710 | ₩33,549 | ₩33,590 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩33,657 | ₩33,683 | ₩33,636 | ₩33,683 | +0.08% | 2.9만 |
|---|
| 2026.05.29 | ₩33,697 | ₩33,730 | ₩33,657 | ₩33,717 | +0.06% | 3.4만 |
|---|
| 2026.05.28 | ₩33,657 | ₩33,724 | ₩33,630 | ₩33,697 | +0.12% | 9.9천 |
|---|
| 2026.05.27 | ₩33,777 | ₩33,777 | ₩33,653 | ₩33,670 | -0.32% | 5.4만 |
|---|
| 2026.05.26 | ₩33,603 | ₩33,844 | ₩33,603 | ₩33,804 | +0.60% | 7.2만 |
|---|
| 2026.05.22 | ₩33,616 | ₩33,791 | ₩33,577 | ₩33,630 | +0.04% | 3.6만 |
|---|
| 2026.05.21 | ₩33,563 | ₩33,697 | ₩33,556 | ₩33,630 | +0.20% | 6.5만 |
|---|
| 2026.05.20 | ₩33,523 | ₩33,657 | ₩33,516 | ₩33,630 | +0.32% | 3.8만 |
|---|
| 2026.05.19 | ₩33,590 | ₩33,590 | ₩33,509 | ₩33,549 | -0.12% | 57.5만 |
|---|
| 2026.05.18 | ₩33,563 | ₩33,630 | ₩33,563 | ₩33,630 | +0.20% | 3.2만 |
|---|
| 2026.05.15 | ₩33,616 | ₩33,616 | ₩33,549 | ₩33,563 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩33,683 | ₩33,683 | ₩33,630 | ₩33,657 | -0.08% | 1.4만 |
|---|
| 2026.05.13 | ₩33,630 | ₩33,697 | ₩33,590 | ₩33,683 | +0.16% | 1.5만 |
|---|
| 2026.05.12 | ₩33,603 | ₩33,670 | ₩33,603 | ₩33,665 | +0.18% | 1.7만 |
|---|
| 2026.05.11 | ₩33,697 | ₩33,750 | ₩33,697 | ₩33,697 | 0.00% | 2.2만 |
|---|
| 2026.05.08 | ₩33,737 | ₩33,737 | ₩33,697 | ₩33,710 | -0.08% | 8.3천 |
|---|
| 2026.05.07 | ₩33,750 | ₩34,434 | ₩33,697 | ₩33,704 | -0.14% | 5만 |
|---|
| 2026.05.06 | ₩33,710 | ₩33,737 | ₩33,697 | ₩33,724 | +0.04% | 3.7만 |
|---|
| 2026.05.05 | ₩33,683 | ₩33,683 | ₩33,643 | ₩33,657 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩33,683 | ₩33,683 | ₩33,616 | ₩33,657 | -0.08% | 1.6만 |
|---|
| 2026.05.01 | ₩33,784 | ₩33,817 | ₩33,764 | ₩33,817 | +0.10% | 2.5만 |
|---|
| 2026.04.30 | ₩33,777 | ₩33,804 | ₩33,764 | ₩33,791 | +0.04% | 78.2만 |
|---|
| 2026.04.29 | ₩33,804 | ₩33,804 | ₩33,757 | ₩33,757 | -0.14% | 1.4만 |
|---|
| 2026.04.28 | ₩33,831 | ₩33,831 | ₩33,791 | ₩33,817 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,777 | ₩33,844 | ₩33,777 | ₩33,844 | +0.20% | 2.2만 |
|---|
| 2026.04.24 | ₩33,911 | ₩33,911 | ₩33,811 | ₩33,858 | -0.16% | 1.2만 |
|---|
| 2026.04.23 | ₩33,831 | ₩33,844 | ₩33,804 | ₩33,817 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,817 | ₩33,858 | ₩33,809 | ₩33,839 | +0.06% | 2.6만 |
|---|
| 2026.04.21 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,844 | -0.04% | 4.1만 |
|---|
| 2026.04.20 | ₩33,864 | ₩33,911 | ₩33,844 | ₩33,871 | +0.02% | 6.5만 |
|---|
| 2026.04.17 | ₩33,858 | ₩33,885 | ₩33,858 | ₩33,878 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩33,844 | ₩33,978 | ₩33,791 | ₩33,817 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩33,844 | ₩33,851 | ₩33,791 | ₩33,831 | -0.04% | 8.6만 |
|---|
| 2026.04.14 | ₩33,777 | ₩33,831 | ₩33,777 | ₩33,824 | +0.14% | 8천 |
|---|
| 2026.04.13 | ₩33,885 | ₩33,965 | ₩33,764 | ₩33,777 | -0.32% | 8.4만 |
|---|
| 2026.04.10 | ₩33,803 | ₩33,804 | ₩33,549 | ₩33,764 | -0.12% | 4.2만 |
|---|
| 2026.04.09 | ₩33,771 | ₩33,817 | ₩33,523 | ₩33,791 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩33,750 | ₩33,817 | ₩33,750 | ₩33,777 | +0.08% | 1만 |
|---|
| 2026.04.07 | ₩33,710 | ₩33,757 | ₩33,710 | ₩33,757 | +0.14% | 1.6만 |
|---|
| 2026.04.06 | ₩33,871 | ₩33,871 | ₩33,717 | ₩33,730 | -0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩33,750 | ₩33,804 | ₩33,725 | ₩33,764 | +0.04% | 4.6만 |
|---|
| 2026.04.01 | ₩33,858 | ₩33,898 | ₩33,838 | ₩33,858 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩33,851 | ₩33,898 | ₩33,831 | ₩33,856 | +0.02% | 8.2만 |
|---|
| 2026.03.30 | ₩33,750 | ₩33,844 | ₩33,724 | ₩33,784 | +0.10% | 6.5만 |
|---|
| 2026.03.27 | ₩33,697 | ₩33,750 | ₩33,683 | ₩33,737 | +0.12% | 7.1만 |
|---|
| 2026.03.26 | ₩33,764 | ₩33,764 | ₩33,683 | ₩33,683 | -0.24% | 1.2만 |
|---|
| 2026.03.25 | ₩33,777 | ₩33,777 | ₩33,697 | ₩33,750 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩33,737 | ₩33,737 | ₩33,683 | ₩33,690 | -0.14% | 7.5천 |
|---|
| 2026.03.23 | ₩33,697 | ₩33,764 | ₩33,697 | ₩33,752 | +0.16% | 1.4만 |
|---|
| 2026.03.20 | ₩33,757 | ₩33,764 | ₩33,596 | ₩33,724 | -0.10% | 7.2만 |
|---|
| 2026.03.19 | ₩33,791 | ₩33,858 | ₩33,788 | ₩33,824 | +0.10% | 8.6천 |
|---|
| 2026.03.18 | ₩33,844 | ₩33,890 | ₩33,844 | ₩33,858 | +0.04% | 2.3만 |
|---|
| 2026.03.17 | ₩33,871 | ₩33,938 | ₩33,871 | ₩33,925 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,871 | ₩33,898 | ₩33,858 | ₩33,891 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩33,871 | ₩33,925 | ₩33,817 | ₩33,851 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩33,885 | ₩33,885 | ₩33,817 | ₩33,831 | -0.16% | 4.7만 |
|---|
| 2026.03.11 | ₩33,885 | ₩33,952 | ₩33,878 | ₩33,898 | +0.04% | 4만 |
|---|
| 2026.03.10 | ₩33,885 | ₩33,978 | ₩33,885 | ₩33,938 | +0.16% | 11.2만 |
|---|
| 2026.03.09 | ₩33,938 | ₩33,952 | ₩33,817 | ₩33,938 | 0.00% | 7.5만 |
|---|
| 2026.03.06 | ₩33,938 | ₩33,992 | ₩33,938 | ₩33,965 | +0.08% | 2.8만 |
|---|
| 2026.03.05 | ₩33,885 | ₩34,595 | ₩33,885 | ₩33,952 | +0.20% | 13.8만 |
|---|
| 2026.03.04 | ₩33,978 | ₩34,019 | ₩33,958 | ₩33,992 | +0.04% | 3.4만 |
|---|
| 2026.03.03 | ₩33,938 | ₩34,448 | ₩33,938 | ₩33,978 | +0.12% | 3.7만 |
|---|
| 2026.03.02 | ₩34,220 | ₩34,220 | ₩34,059 | ₩34,079 | -0.41% | 2.9만 |
|---|
| 2026.02.27 | ₩34,381 | ₩34,381 | ₩34,126 | ₩34,260 | -0.35% | 3.4만 |
|---|
| 2026.02.26 | ₩34,032 | ₩34,206 | ₩34,032 | ₩34,112 | +0.24% | 2.9만 |
|---|
| 2026.02.25 | ₩34,072 | ₩34,139 | ₩34,059 | ₩34,066 | -0.02% | 7.9천 |
|---|
| 2026.02.24 | ₩34,086 | ₩34,099 | ₩34,059 | ₩34,092 | +0.02% | 7.1천 |
|---|
| 2026.02.23 | ₩34,059 | ₩34,099 | ₩34,059 | ₩34,099 | +0.12% | 1.9만 |
|---|
| 2026.02.20 | ₩33,992 | ₩34,059 | ₩33,992 | ₩34,019 | +0.08% | 2.3만 |
|---|
| 2026.02.19 | ₩33,965 | ₩34,019 | ₩33,965 | ₩33,999 | +0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩33,965 | ₩34,072 | ₩33,965 | ₩34,019 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩34,086 | ₩34,086 | ₩34,005 | ₩34,012 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩34,072 | ₩34,072 | ₩34,019 | ₩34,045 | -0.08% | 7만 |
|---|
| 2026.02.12 | ₩33,978 | ₩34,005 | ₩33,978 | ₩34,005 | +0.08% | 3만 |
|---|
| 2026.02.11 | ₩33,898 | ₩33,952 | ₩33,844 | ₩33,952 | +0.16% | 5.7만 |
|---|
| 2026.02.10 | ₩34,005 | ₩34,012 | ₩33,898 | ₩33,965 | -0.12% | 3만 |
|---|
| 2026.02.09 | ₩33,978 | ₩34,005 | ₩33,898 | ₩33,938 | -0.12% | 4.1만 |
|---|
| 2026.02.06 | ₩33,965 | ₩33,965 | ₩33,918 | ₩33,931 | -0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩33,858 | ₩33,973 | ₩33,858 | ₩33,952 | +0.28% | 2.7만 |
|---|
| 2026.02.04 | ₩33,885 | ₩33,898 | ₩33,851 | ₩33,898 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,871 | ₩33,925 | ₩33,844 | ₩33,885 | +0.04% | 3.3만 |
|---|
| 2026.02.02 | ₩34,086 | ₩34,086 | ₩33,978 | ₩33,992 | -0.28% | 3.7만 |
|---|
| 2026.01.30 | ₩33,992 | ₩33,992 | ₩33,969 | ₩33,972 | -0.06% | 11.6만 |
|---|
| 2026.01.29 | ₩33,958 | ₩33,992 | ₩33,952 | ₩33,985 | +0.08% | 2.2만 |
|---|
| 2026.01.28 | ₩34,019 | ₩34,019 | ₩33,972 | ₩33,978 | -0.12% | 4.8만 |
|---|
| 2026.01.27 | ₩33,978 | ₩34,032 | ₩33,945 | ₩34,005 | +0.08% | 3만 |
|---|
| 2026.01.26 | ₩33,992 | ₩34,019 | ₩33,925 | ₩33,985 | -0.02% | 11.4만 |
|---|
| 2026.01.23 | ₩33,938 | ₩33,978 | ₩33,925 | ₩33,965 | +0.08% | 24.5만 |
|---|
| 2026.01.22 | ₩33,925 | ₩33,965 | ₩33,905 | ₩33,925 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,938 | ₩34,005 | ₩33,918 | ₩34,005 | +0.20% | 2.8만 |
|---|
| 2026.01.20 | ₩33,952 | ₩34,045 | ₩33,817 | ₩33,911 | -0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩33,965 | ₩33,992 | ₩33,925 | ₩33,965 | 0.00% | 4.8만 |
|---|
| 2026.01.15 | ₩33,978 | ₩33,978 | ₩33,925 | ₩33,945 | -0.10% | 4.6천 |
|---|
| 2026.01.14 | ₩33,992 | ₩34,005 | ₩33,952 | ₩33,992 | 0.00% | 9.1천 |
|---|
| 2026.01.13 | ₩34,045 | ₩34,045 | ₩33,898 | ₩33,952 | -0.28% | 2.2만 |
|---|
| 2026.01.12 | ₩33,952 | ₩33,952 | ₩33,911 | ₩33,938 | -0.04% | 2.4만 |
|---|
| 2026.01.09 | ₩33,978 | ₩33,978 | ₩33,885 | ₩33,952 | -0.08% | 4.6만 |
|---|
| 2026.01.08 | ₩34,099 | ₩34,099 | ₩33,898 | ₩33,905 | -0.57% | 7천 |
|---|
| 2026.01.07 | ₩34,005 | ₩34,059 | ₩33,952 | ₩34,005 | 0.00% | 2.8만 |
|---|
| 2026.01.06 | ₩33,978 | ₩34,032 | ₩33,944 | ₩34,012 | +0.10% | 5.7만 |
|---|
| 2026.01.05 | ₩34,220 | ₩34,220 | ₩33,938 | ₩34,032 | -0.55% | 6.7만 |
|---|
| 2026.01.02 | ₩34,045 | ₩34,126 | ₩33,938 | ₩33,978 | -0.20% | 2.2만 |
|---|
| 2025.12.31 | ₩33,978 | ₩34,327 | ₩33,938 | ₩33,945 | -0.10% | 4.1만 |
|---|
| 2025.12.30 | ₩33,978 | ₩34,019 | ₩33,938 | ₩33,972 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩34,126 | ₩34,126 | ₩33,952 | ₩33,985 | -0.41% | 10.8만 |
|---|
| 2025.12.26 | ₩33,938 | ₩34,086 | ₩33,922 | ₩33,945 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩33,876 | ₩34,139 | ₩33,871 | ₩33,925 | +0.14% | 2.4만 |
|---|
| 2025.12.23 | ₩33,871 | ₩34,032 | ₩33,871 | ₩33,885 | +0.04% | 2.4만 |
|---|
| 2025.12.22 | ₩33,978 | ₩34,166 | ₩33,965 | ₩33,978 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩33,992 | ₩34,180 | ₩33,992 | ₩34,032 | +0.12% | 13.1만 |
|---|
| 2025.12.18 | ₩34,045 | ₩34,072 | ₩34,019 | ₩34,025 | -0.06% | 2.4천 |
|---|
| 2025.12.17 | ₩34,005 | ₩34,019 | ₩33,858 | ₩33,985 | -0.06% | 2.2만 |
|---|
| 2025.12.16 | ₩33,965 | ₩34,032 | ₩33,965 | ₩34,025 | +0.18% | 1만 |
|---|
| 2025.12.15 | ₩33,952 | ₩34,314 | ₩33,941 | ₩33,978 | +0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩33,965 | ₩34,005 | ₩33,952 | ₩33,972 | +0.02% | 7.6천 |
|---|
| 2025.12.11 | ₩33,992 | ₩34,032 | ₩33,974 | ₩34,019 | +0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,925 | ₩33,999 | ₩33,901 | ₩33,938 | +0.04% | 4.8천 |
|---|
| 2025.12.09 | ₩33,938 | ₩33,952 | ₩33,918 | ₩33,931 | -0.02% | 3.6천 |
|---|
| 2025.12.08 | ₩33,871 | ₩33,925 | ₩33,871 | ₩33,905 | +0.10% | 5.4천 |
|---|
| 2025.12.05 | ₩33,942 | ₩33,965 | ₩33,938 | ₩33,945 | +0.01% | 4.2천 |
|---|
| 2025.12.04 | ₩33,944 | ₩34,032 | ₩33,944 | ₩33,978 | +0.10% | 5.4천 |
|---|
| 2025.12.03 | ₩33,972 | ₩34,027 | ₩33,964 | ₩33,965 | -0.02% | 1.8천 |
|---|
| 2025.12.02 | ₩33,913 | ₩33,952 | ₩33,913 | ₩33,945 | +0.09% | 2.3천 |
|---|
| 2025.12.01 | ₩34,166 | ₩34,468 | ₩34,059 | ₩34,059 | -0.31% | 2.5만 |
|---|
| 2025.11.28 | ₩34,112 | ₩34,112 | ₩34,079 | ₩34,079 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩34,066 | ₩34,099 | ₩34,059 | ₩34,079 | +0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩34,314 | ₩34,314 | ₩34,072 | ₩34,092 | -0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩34,260 | ₩34,287 | ₩34,019 | ₩34,287 | +0.08% | 5.1천 |
|---|
| 2025.11.21 | ₩34,059 | ₩34,126 | ₩34,028 | ₩34,112 | +0.16% | 1.2만 |
|---|
| 2025.11.20 | ₩34,005 | ₩34,059 | ₩33,993 | ₩34,017 | +0.04% | 8.1천 |
|---|
| 2025.11.19 | ₩33,988 | ₩34,153 | ₩33,952 | ₩33,965 | -0.07% | 1.3만 |
|---|
| 2025.11.18 | ₩33,992 | ₩33,992 | ₩33,965 | ₩33,965 | -0.08% | 1.5천 |
|---|
| 2025.11.17 | ₩33,946 | ₩33,978 | ₩33,934 | ₩33,938 | -0.02% | 4.9천 |
|---|
| 2025.11.14 | ₩33,972 | ₩33,972 | ₩33,906 | ₩33,918 | -0.16% | 2.9천 |
|---|
| 2025.11.13 | ₩33,938 | ₩33,999 | ₩33,925 | ₩33,999 | +0.18% | 7.1만 |
|---|
| 2025.11.12 | ₩33,952 | ₩34,019 | ₩33,945 | ₩33,945 | -0.02% | 2.1천 |
|---|
| 2025.11.11 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,992 | ₩33,992 | ₩33,905 | ₩33,905 | -0.26% | 500 |
|---|
| 2025.11.07 | ₩33,918 | ₩33,978 | ₩33,918 | ₩33,938 | +0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩33,890 | ₩33,905 | ₩33,890 | ₩33,905 | +0.04% | 1.2천 |
|---|
| 2025.11.05 | ₩33,860 | ₩33,952 | ₩33,844 | ₩33,844 | -0.05% | 4.1천 |
|---|
| 2025.11.04 | ₩33,858 | ₩33,992 | ₩33,858 | ₩33,885 | +0.08% | 6.2천 |
|---|
| 2025.11.03 | ₩33,925 | ₩34,012 | ₩33,911 | ₩33,952 | +0.08% | 4.4만 |
|---|
| 2025.10.31 | ₩33,992 | ₩34,005 | ₩33,898 | ₩33,931 | -0.18% | 2.5만 |
|---|
| 2025.10.30 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,952 | 0.00% | 1.1천 |
|---|
| 2025.10.29 | ₩33,992 | ₩34,126 | ₩33,978 | ₩34,019 | +0.08% | 1.2만 |
|---|
| 2025.10.28 | ₩33,992 | ₩34,099 | ₩33,978 | ₩34,086 | +0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩34,045 | ₩34,475 | ₩33,992 | ₩34,059 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩34,032 | ₩34,126 | ₩34,032 | ₩34,052 | +0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩33,925 | ₩34,106 | ₩33,925 | ₩34,047 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩34,072 | ₩34,086 | ₩34,005 | ₩34,052 | -0.06% | 3.8천 |
|---|
| 2025.10.21 | ₩34,005 | ₩34,153 | ₩33,992 | ₩34,052 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩34,059 | ₩34,059 | ₩34,020 | ₩34,025 | -0.10% | 3천 |
|---|
| 2025.10.17 | ₩33,952 | ₩34,045 | ₩33,952 | ₩34,019 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩34,005 | ₩34,072 | ₩34,005 | ₩34,045 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,019 | ₩34,019 | ₩33,965 | ₩33,985 | -0.10% | 4.4천 |
|---|
| 2025.10.14 | ₩33,952 | ₩34,099 | ₩33,952 | ₩33,999 | +0.14% | 7.8천 |
|---|
| 2025.10.13 | ₩33,992 | ₩33,992 | ₩33,965 | ₩33,965 | -0.08% | 1.8천 |
|---|
| 2025.10.10 | ₩33,938 | ₩33,965 | ₩33,938 | ₩33,938 | 0.00% | 800 |
|---|