시장 데이터를 불러오는 중
전체 종목
iShares Inflation Hedged Corporate Bond ETF 과거 주가
iShares Inflation Hedged Corporate Bond ETF · LQDI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Inflation Hedged Corporate Bond ETF · LQDI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,097 | ₩33,284 | ₩33,097 | ₩33,224 | +0.38% | 9.4천 |
| 2026.10.08 | ₩33,137 | ₩33,364 | ₩33,137 | ₩33,257 | +0.36% | 6.7천 |
| 2026.10.07 | ₩33,030 | ₩33,137 | ₩32,964 | ₩33,137 | +0.32% | 3.1천 |
| 2026.10.06 | ₩33,070 | ₩33,130 | ₩33,070 | ₩33,117 | +0.14% | 8.1천 |
| 2026.10.05 | ₩32,970 | ₩33,044 | ₩32,884 | ₩32,957 | -0.04% | 1.3만 |
| 2026.10.02 | ₩33,184 | ₩33,184 | ₩32,977 | ₩33,044 | -0.42% | 3.6천 |
| 2026.10.01 | ₩33,004 | ₩33,311 | ₩33,004 | ₩33,177 | +0.53% | 2만 |
| 2026.09.30 | ₩33,124 | ₩33,257 | ₩33,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,156 |
| +0.10% |
| 1.1천 |
| 2026.09.29 | ₩33,124 | ₩33,204 | ₩33,030 | ₩33,132 | +0.02% | 7.8천 |
|---|
| 2026.09.28 | ₩33,084 | ₩33,177 | ₩33,084 | ₩33,137 | +0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩33,387 | ₩33,423 | ₩33,284 | ₩33,423 | +0.11% | 1.1만 |
|---|
| 2026.09.24 | ₩33,497 | ₩33,584 | ₩33,377 | ₩33,377 | -0.36% | 6.9천 |
|---|
| 2026.09.23 | ₩33,751 | ₩33,751 | ₩33,631 | ₩33,643 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩33,884 | ₩33,965 | ₩33,844 | ₩33,904 | +0.06% | 2.3만 |
|---|
| 2026.09.21 | ₩33,864 | ₩33,965 | ₩33,819 | ₩33,965 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩33,864 | ₩33,911 | ₩33,751 | ₩33,851 | -0.04% | 6.3천 |
|---|
| 2026.09.17 | ₩33,991 | ₩34,005 | ₩33,844 | ₩33,991 | 0.00% | 7.1천 |
|---|
| 2026.09.16 | ₩33,911 | ₩33,998 | ₩33,764 | ₩33,764 | -0.43% | 2.4만 |
|---|
| 2026.09.15 | ₩33,738 | ₩33,831 | ₩33,738 | ₩33,831 | +0.28% | 6.8천 |
|---|
| 2026.09.14 | ₩33,884 | ₩33,884 | ₩33,764 | ₩33,778 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩34,097 | ₩34,097 | ₩33,844 | ₩33,871 | -0.66% | 9.5만 |
|---|
| 2026.09.10 | ₩34,177 | ₩34,177 | ₩33,951 | ₩34,025 | -0.45% | 1.1만 |
|---|
| 2026.09.09 | ₩34,071 | ₩34,272 | ₩34,071 | ₩34,231 | +0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩34,378 | ₩34,378 | ₩34,111 | ₩34,238 | -0.41% | 1.3만 |
|---|
| 2026.09.04 | ₩34,338 | ₩34,338 | ₩34,098 | ₩34,211 | -0.37% | 4.9천 |
|---|
| 2026.09.03 | ₩34,193 | ₩34,342 | ₩34,191 | ₩34,265 | +0.21% | 6.3천 |
|---|
| 2026.09.02 | ₩34,191 | ₩34,231 | ₩34,085 | ₩34,171 | -0.06% | 4.9천 |
|---|
| 2026.09.01 | ₩34,472 | ₩34,472 | ₩34,245 | ₩34,305 | -0.48% | 2.7천 |
|---|
| 2026.08.31 | ₩34,338 | ₩34,338 | ₩34,245 | ₩34,250 | -0.26% | 7.2천 |
|---|
| 2026.08.28 | ₩34,505 | ₩34,538 | ₩34,378 | ₩34,425 | -0.23% | 6.8천 |
|---|
| 2026.08.27 | ₩34,565 | ₩34,565 | ₩34,490 | ₩34,545 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩34,578 | ₩34,605 | ₩34,458 | ₩34,558 | -0.06% | 6.2천 |
|---|
| 2026.08.25 | ₩34,477 | ₩34,618 | ₩34,477 | ₩34,569 | +0.27% | 3.9천 |
|---|
| 2026.08.24 | ₩34,298 | ₩34,445 | ₩34,218 | ₩34,338 | +0.12% | 8.3천 |
|---|
| 2026.08.21 | ₩34,332 | ₩34,365 | ₩34,258 | ₩34,325 | -0.02% | 2.8천 |
|---|
| 2026.08.20 | ₩34,325 | ₩34,458 | ₩34,325 | ₩34,438 | +0.33% | 6.4천 |
|---|
| 2026.08.19 | ₩34,485 | ₩34,518 | ₩34,405 | ₩34,492 | +0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩34,312 | ₩34,312 | ₩34,191 | ₩34,272 | -0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩34,272 | ₩34,325 | ₩34,165 | ₩34,178 | -0.27% | 1.3만 |
|---|
| 2026.08.14 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩34,452 | ₩34,485 | ₩34,378 | ₩34,458 | +0.02% | 9.4천 |
|---|
| 2026.08.12 | ₩34,377 | ₩34,377 | ₩34,245 | ₩34,312 | -0.19% | 5.9천 |
|---|
| 2026.08.11 | ₩34,377 | ₩34,377 | ₩34,272 | ₩34,285 | -0.27% | 2.9천 |
|---|
| 2026.08.10 | ₩34,432 | ₩34,432 | ₩34,263 | ₩34,263 | -0.49% | 2.2천 |
|---|
| 2026.08.07 | ₩34,538 | ₩34,538 | ₩34,378 | ₩34,458 | -0.23% | 8.9천 |
|---|
| 2026.08.06 | ₩34,365 | ₩34,432 | ₩34,298 | ₩34,396 | +0.09% | 1.7만 |
|---|
| 2026.08.05 | ₩34,485 | ₩34,485 | ₩34,452 | ₩34,469 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩34,486 | ₩34,498 | ₩34,405 | ₩34,473 | -0.04% | 7.9천 |
|---|
| 2026.08.03 | ₩34,458 | ₩34,538 | ₩34,458 | ₩34,472 | +0.04% | 6.4천 |
|---|
| 2026.07.31 | ₩34,592 | ₩34,592 | ₩34,350 | ₩34,458 | -0.39% | 1.6만 |
|---|
| 2026.07.30 | ₩34,659 | ₩34,659 | ₩34,418 | ₩34,444 | -0.62% | 5.1천 |
|---|
| 2026.07.29 | ₩34,418 | ₩34,418 | ₩34,245 | ₩34,381 | -0.11% | 2.4천 |
|---|
| 2026.07.28 | ₩34,338 | ₩34,438 | ₩34,325 | ₩34,438 | +0.29% | 2.8천 |
|---|
| 2026.07.27 | ₩34,365 | ₩34,458 | ₩34,330 | ₩34,330 | -0.10% | 2.2천 |
|---|
| 2026.07.24 | ₩34,472 | ₩34,472 | ₩34,393 | ₩34,405 | -0.19% | 3천 |
|---|
| 2026.07.23 | ₩34,405 | ₩34,498 | ₩34,365 | ₩34,424 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩34,580 | ₩34,685 | ₩34,580 | ₩34,597 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩34,598 | ₩34,685 | ₩34,538 | ₩34,685 | +0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩34,645 | ₩34,656 | ₩34,645 | ₩34,656 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩34,779 | ₩34,779 | ₩34,737 | ₩34,757 | -0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩34,672 | ₩34,752 | ₩34,672 | ₩34,725 | +0.15% | 3.9천 |
|---|
| 2026.07.15 | ₩34,672 | ₩34,805 | ₩34,672 | ₩34,752 | +0.23% | 6.8천 |
|---|
| 2026.07.14 | ₩34,779 | ₩34,792 | ₩34,679 | ₩34,792 | +0.04% | 3.5천 |
|---|
| 2026.07.13 | ₩34,739 | ₩34,739 | ₩34,565 | ₩34,572 | -0.48% | 1.1만 |
|---|
| 2026.07.10 | ₩34,751 | ₩34,752 | ₩34,715 | ₩34,715 | -0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩34,805 | ₩34,899 | ₩34,765 | ₩34,805 | 0.00% | 6.4천 |
|---|
| 2026.07.08 | ₩34,805 | ₩34,899 | ₩34,725 | ₩34,785 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩35,046 | ₩35,046 | ₩34,797 | ₩34,797 | -0.71% | 1.7만 |
|---|
| 2026.07.06 | ₩34,992 | ₩35,046 | ₩34,887 | ₩35,006 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,945 | ₩34,999 | ₩34,925 | ₩34,999 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩34,912 | ₩35,072 | ₩34,912 | ₩34,995 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩35,219 | ₩35,219 | ₩35,074 | ₩35,074 | -0.41% | 9.1천 |
|---|
| 2026.06.29 | ₩35,099 | ₩35,219 | ₩35,099 | ₩35,219 | +0.34% | 1.9만 |
|---|
| 2026.06.26 | ₩35,086 | ₩35,232 | ₩35,072 | ₩35,199 | +0.32% | 8.1천 |
|---|
| 2026.06.25 | ₩35,259 | ₩35,259 | ₩35,099 | ₩35,134 | -0.36% | 6.9천 |
|---|
| 2026.06.24 | ₩34,979 | ₩35,164 | ₩34,979 | ₩35,152 | +0.50% | 3.7천 |
|---|
| 2026.06.23 | ₩35,066 | ₩35,112 | ₩34,965 | ₩35,112 | +0.13% | 4만 |
|---|
| 2026.06.22 | ₩35,092 | ₩35,139 | ₩35,059 | ₩35,106 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩35,146 | ₩35,219 | ₩35,106 | ₩35,132 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩35,326 | ₩35,326 | ₩35,059 | ₩35,059 | -0.76% | 4.1천 |
|---|
| 2026.06.16 | ₩35,179 | ₩35,326 | ₩35,179 | ₩35,246 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩35,192 | ₩35,393 | ₩35,192 | ₩35,251 | +0.17% | 1.7만 |
|---|
| 2026.06.12 | ₩35,192 | ₩35,250 | ₩35,119 | ₩35,250 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩35,039 | ₩35,232 | ₩35,012 | ₩35,158 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩35,232 | ₩35,232 | ₩35,043 | ₩35,043 | -0.54% | 1.8만 |
|---|
| 2026.06.09 | ₩35,206 | ₩35,206 | ₩35,059 | ₩35,079 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩35,072 | ₩35,072 | ₩34,952 | ₩35,039 | -0.10% | 5.9천 |
|---|
| 2026.06.05 | ₩35,259 | ₩35,286 | ₩35,099 | ₩35,134 | -0.36% | 5.8천 |
|---|
| 2026.06.04 | ₩35,352 | ₩35,352 | ₩35,192 | ₩35,283 | -0.20% | 3.5천 |
|---|
| 2026.06.03 | ₩35,299 | ₩35,299 | ₩35,179 | ₩35,247 | -0.15% | 5.3천 |
|---|
| 2026.06.02 | ₩35,394 | ₩35,459 | ₩35,352 | ₩35,387 | -0.02% | 5.5천 |
|---|
| 2026.06.01 | ₩35,379 | ₩35,579 | ₩35,366 | ₩35,501 | +0.34% | 2.8천 |
|---|
| 2026.05.29 | ₩35,453 | ₩35,499 | ₩35,453 | ₩35,499 | +0.13% | 3.9천 |
|---|
| 2026.05.28 | ₩35,406 | ₩35,486 | ₩35,339 | ₩35,399 | -0.02% | 7.3천 |
|---|
| 2026.05.27 | ₩35,312 | ₩35,419 | ₩35,279 | ₩35,390 | +0.22% | 5.6천 |
|---|
| 2026.05.26 | ₩35,259 | ₩35,291 | ₩35,219 | ₩35,291 | +0.09% | 2.2천 |
|---|
| 2026.05.22 | ₩35,146 | ₩35,146 | ₩34,979 | ₩35,112 | -0.09% | 2.6천 |
|---|
| 2026.05.21 | ₩35,032 | ₩35,139 | ₩34,965 | ₩35,092 | +0.17% | 2.8천 |
|---|
| 2026.05.20 | ₩35,046 | ₩35,152 | ₩35,046 | ₩35,094 | +0.14% | 2.9천 |
|---|
| 2026.05.19 | ₩34,965 | ₩35,019 | ₩34,885 | ₩35,006 | +0.11% | 8천 |
|---|
| 2026.05.18 | ₩35,152 | ₩35,179 | ₩35,019 | ₩35,091 | -0.17% | 2.1만 |
|---|
| 2026.05.15 | ₩35,032 | ₩35,206 | ₩35,032 | ₩35,195 | +0.46% | 8.5천 |
|---|
| 2026.05.14 | ₩35,406 | ₩35,406 | ₩35,299 | ₩35,328 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩35,406 | ₩35,406 | ₩35,339 | ₩35,346 | -0.17% | 5.9천 |
|---|
| 2026.05.12 | ₩35,326 | ₩35,393 | ₩35,299 | ₩35,355 | +0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩35,499 | ₩35,499 | ₩35,352 | ₩35,402 | -0.27% | 3.2천 |
|---|
| 2026.05.08 | ₩35,339 | ₩35,419 | ₩35,272 | ₩35,387 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩35,473 | ₩35,473 | ₩35,166 | ₩35,266 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩35,419 | ₩35,419 | ₩35,303 | ₩35,303 | -0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩35,032 | ₩35,379 | ₩35,032 | ₩35,339 | +0.88% | 7.8천 |
|---|
| 2026.05.04 | ₩35,292 | ₩35,292 | ₩35,099 | ₩35,146 | -0.42% | 3.5천 |
|---|
| 2026.05.01 | ₩35,232 | ₩35,473 | ₩35,232 | ₩35,433 | +0.57% | 4.5천 |
|---|
| 2026.04.30 | ₩35,259 | ₩35,339 | ₩35,219 | ₩35,306 | +0.13% | 6.3천 |
|---|
| 2026.04.29 | ₩35,326 | ₩35,326 | ₩35,166 | ₩35,299 | -0.08% | 1.6만 |
|---|
| 2026.04.28 | ₩35,312 | ₩35,473 | ₩35,312 | ₩35,413 | +0.28% | 9.7천 |
|---|
| 2026.04.27 | ₩35,393 | ₩35,419 | ₩35,286 | ₩35,314 | -0.22% | 4.3천 |
|---|
| 2026.04.24 | ₩35,152 | ₩35,446 | ₩35,152 | ₩35,397 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩35,419 | ₩35,419 | ₩35,299 | ₩35,370 | -0.14% | 8.3천 |
|---|
| 2026.04.22 | ₩35,312 | ₩35,433 | ₩35,286 | ₩35,346 | +0.09% | 8.6천 |
|---|
| 2026.04.21 | ₩35,339 | ₩35,339 | ₩35,222 | ₩35,260 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩35,299 | ₩35,312 | ₩35,246 | ₩35,312 | +0.04% | 1.6천 |
|---|
| 2026.04.17 | ₩35,326 | ₩35,391 | ₩35,286 | ₩35,314 | -0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩35,386 | ₩35,386 | ₩35,228 | ₩35,228 | -0.45% | 700 |
|---|
| 2026.04.15 | ₩35,326 | ₩35,433 | ₩35,259 | ₩35,370 | +0.12% | 6천 |
|---|
| 2026.04.14 | ₩35,366 | ₩35,366 | ₩35,312 | ₩35,347 | -0.05% | 7.3천 |
|---|
| 2026.04.13 | ₩35,099 | ₩35,272 | ₩35,099 | ₩35,267 | +0.48% | 9.2천 |
|---|
| 2026.04.10 | ₩35,259 | ₩35,259 | ₩35,072 | ₩35,146 | -0.32% | 4천 |
|---|
| 2026.04.09 | ₩35,086 | ₩35,151 | ₩35,046 | ₩35,151 | +0.19% | 2.2천 |
|---|
| 2026.04.08 | ₩35,366 | ₩35,366 | ₩35,112 | ₩35,176 | -0.54% | 5.1천 |
|---|
| 2026.04.07 | ₩34,952 | ₩35,027 | ₩34,805 | ₩35,027 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,126 | ₩35,192 | ₩34,925 | ₩35,023 | -0.29% | 1.5만 |
|---|
| 2026.04.02 | ₩34,792 | ₩35,059 | ₩34,792 | ₩35,015 | +0.64% | 4천 |
|---|
| 2026.04.01 | ₩34,979 | ₩35,112 | ₩34,805 | ₩35,006 | +0.08% | 4.2만 |
|---|
| 2026.03.31 | ₩34,672 | ₩34,965 | ₩34,672 | ₩34,879 | +0.60% | 6.6천 |
|---|
| 2026.03.30 | ₩34,605 | ₩34,792 | ₩34,605 | ₩34,685 | +0.23% | 4.9천 |
|---|
| 2026.03.27 | ₩34,578 | ₩34,586 | ₩34,498 | ₩34,521 | -0.17% | 1.3천 |
|---|
| 2026.03.26 | ₩34,719 | ₩34,719 | ₩34,618 | ₩34,618 | -0.29% | 3.4천 |
|---|
| 2026.03.25 | ₩34,799 | ₩34,871 | ₩34,739 | ₩34,763 | -0.10% | 2.1천 |
|---|
| 2026.03.24 | ₩34,659 | ₩34,805 | ₩34,538 | ₩34,578 | -0.23% | 1.2만 |
|---|
| 2026.03.23 | ₩34,711 | ₩34,885 | ₩34,659 | ₩34,731 | +0.06% | 5.4천 |
|---|
| 2026.03.20 | ₩35,019 | ₩35,019 | ₩34,691 | ₩34,691 | -0.94% | 4.9천 |
|---|
| 2026.03.19 | ₩35,032 | ₩35,111 | ₩34,805 | ₩35,046 | +0.04% | 3.2천 |
|---|
| 2026.03.18 | ₩35,259 | ₩35,259 | ₩35,038 | ₩35,038 | -0.63% | 1.2만 |
|---|
| 2026.03.17 | ₩34,965 | ₩35,059 | ₩34,965 | ₩35,046 | +0.23% | 3.1천 |
|---|
| 2026.03.16 | ₩34,779 | ₩34,945 | ₩34,725 | ₩34,832 | +0.15% | 5.1천 |
|---|
| 2026.03.13 | ₩34,965 | ₩34,965 | ₩34,618 | ₩34,645 | -0.92% | 6천 |
|---|
| 2026.03.12 | ₩35,019 | ₩35,019 | ₩34,805 | ₩34,819 | -0.57% | 1.2만 |
|---|
| 2026.03.11 | ₩35,219 | ₩35,219 | ₩34,925 | ₩34,939 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩35,312 | ₩35,459 | ₩35,206 | ₩35,206 | -0.30% | 6.2천 |
|---|
| 2026.03.09 | ₩35,406 | ₩35,513 | ₩35,192 | ₩35,326 | -0.23% | 2.8만 |
|---|
| 2026.03.06 | ₩35,486 | ₩35,579 | ₩35,139 | ₩35,433 | -0.15% | 1.6만 |
|---|
| 2026.03.05 | ₩35,206 | ₩35,446 | ₩35,206 | ₩35,366 | +0.45% | 3.3만 |
|---|
| 2026.03.04 | ₩35,414 | ₩35,553 | ₩35,414 | ₩35,486 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩35,326 | ₩35,579 | ₩35,312 | ₩35,312 | -0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩35,486 | ₩35,593 | ₩35,486 | ₩35,586 | +0.28% | 4.6천 |
|---|
| 2026.02.27 | ₩35,566 | ₩35,633 | ₩35,513 | ₩35,513 | -0.15% | 6.1천 |
|---|
| 2026.02.26 | ₩35,539 | ₩35,673 | ₩35,526 | ₩35,579 | +0.11% | 3.3만 |
|---|
| 2026.02.25 | ₩35,446 | ₩35,619 | ₩35,446 | ₩35,553 | +0.30% | 4천 |
|---|
| 2026.02.24 | ₩35,486 | ₩35,574 | ₩35,486 | ₩35,546 | +0.17% | 4천 |
|---|
| 2026.02.23 | ₩35,446 | ₩35,553 | ₩35,446 | ₩35,526 | +0.23% | 6.6천 |
|---|
| 2026.02.20 | ₩35,553 | ₩35,579 | ₩35,526 | ₩35,579 | +0.08% | 5.6천 |
|---|
| 2026.02.19 | ₩35,486 | ₩35,646 | ₩35,486 | ₩35,633 | +0.41% | 8.4천 |
|---|
| 2026.02.18 | ₩35,566 | ₩35,617 | ₩35,533 | ₩35,533 | -0.09% | 2.9천 |
|---|
| 2026.02.17 | ₩35,593 | ₩35,593 | ₩35,435 | ₩35,459 | -0.37% | 6.3천 |
|---|
| 2026.02.13 | ₩35,526 | ₩35,619 | ₩35,486 | ₩35,619 | +0.26% | 6.1천 |
|---|
| 2026.02.12 | ₩35,486 | ₩35,579 | ₩35,433 | ₩35,486 | 0.00% | 9.4천 |
|---|
| 2026.02.11 | ₩35,406 | ₩35,513 | ₩35,379 | ₩35,446 | +0.11% | 3.7천 |
|---|
| 2026.02.10 | ₩35,473 | ₩35,519 | ₩35,379 | ₩35,393 | -0.23% | 6.7천 |
|---|
| 2026.02.09 | ₩35,326 | ₩35,433 | ₩35,286 | ₩35,366 | +0.11% | 5.1천 |
|---|
| 2026.02.06 | ₩35,459 | ₩35,459 | ₩35,299 | ₩35,366 | -0.26% | 9천 |
|---|
| 2026.02.05 | ₩35,299 | ₩35,433 | ₩35,299 | ₩35,352 | +0.15% | 7.4천 |
|---|
| 2026.02.04 | ₩35,219 | ₩35,352 | ₩35,219 | ₩35,246 | +0.08% | 1.1만 |
|---|
| 2026.02.03 | ₩35,513 | ₩35,513 | ₩35,239 | ₩35,344 | -0.47% | 7.4천 |
|---|
| 2026.02.02 | ₩35,539 | ₩35,553 | ₩35,426 | ₩35,445 | -0.27% | 7.8천 |
|---|
| 2026.01.30 | ₩35,499 | ₩35,619 | ₩35,486 | ₩35,486 | -0.04% | 4.3만 |
|---|
| 2026.01.29 | ₩35,780 | ₩35,780 | ₩35,499 | ₩35,606 | -0.48% | 3.8만 |
|---|
| 2026.01.28 | ₩35,539 | ₩35,542 | ₩35,479 | ₩35,526 | -0.04% | 4.4천 |
|---|
| 2026.01.27 | ₩35,633 | ₩35,673 | ₩35,541 | ₩35,591 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩35,513 | ₩35,593 | ₩35,513 | ₩35,593 | +0.23% | 2.9천 |
|---|
| 2026.01.23 | ₩35,459 | ₩35,573 | ₩35,459 | ₩35,573 | +0.32% | 8천 |
|---|
| 2026.01.22 | ₩35,619 | ₩35,619 | ₩35,419 | ₩35,433 | -0.52% | 5.2천 |
|---|
| 2026.01.21 | ₩35,272 | ₩35,473 | ₩35,272 | ₩35,473 | +0.57% | 5.2천 |
|---|
| 2026.01.20 | ₩35,286 | ₩35,312 | ₩35,114 | ₩35,232 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩35,539 | ₩35,539 | ₩35,459 | ₩35,499 | -0.11% | 6천 |
|---|
| 2026.01.15 | ₩35,519 | ₩35,579 | ₩35,481 | ₩35,519 | 0.00% | 4.7천 |
|---|
| 2026.01.14 | ₩35,486 | ₩35,499 | ₩35,433 | ₩35,446 | -0.11% | 9.6천 |
|---|
| 2026.01.13 | ₩35,312 | ₩35,513 | ₩35,312 | ₩35,513 | +0.57% | 5.6천 |
|---|
| 2026.01.12 | ₩35,419 | ₩35,486 | ₩35,326 | ₩35,446 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩35,312 | ₩35,352 | ₩35,312 | ₩35,312 | 0.00% | 6천 |
|---|
| 2026.01.08 | ₩35,419 | ₩35,419 | ₩35,232 | ₩35,246 | -0.49% | 1.1만 |
|---|
| 2026.01.07 | ₩35,352 | ₩35,458 | ₩35,352 | ₩35,419 | +0.19% | 1.5만 |
|---|
| 2026.01.06 | ₩35,352 | ₩35,352 | ₩35,192 | ₩35,319 | -0.09% | 4.5만 |
|---|
| 2026.01.05 | ₩35,112 | ₩35,339 | ₩35,112 | ₩35,339 | +0.65% | 1.5만 |
|---|
| 2026.01.02 | ₩35,312 | ₩35,339 | ₩35,219 | ₩35,232 | -0.23% | 1만 |
|---|
| 2025.12.31 | ₩35,352 | ₩35,352 | ₩35,299 | ₩35,339 | -0.04% | 7.7천 |
|---|
| 2025.12.30 | ₩35,326 | ₩35,352 | ₩35,299 | ₩35,332 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩35,366 | ₩35,393 | ₩35,232 | ₩35,326 | -0.11% | 1.2만 |
|---|
| 2025.12.26 | ₩35,352 | ₩35,473 | ₩35,272 | ₩35,366 | +0.04% | 2.4만 |
|---|
| 2025.12.24 | ₩35,328 | ₩35,526 | ₩35,326 | ₩35,463 | +0.38% | 2.3천 |
|---|
| 2025.12.23 | ₩35,096 | ₩35,267 | ₩35,059 | ₩35,260 | +0.47% | 5.9천 |
|---|
| 2025.12.22 | ₩35,513 | ₩35,513 | ₩35,299 | ₩35,373 | -0.39% | 6.2천 |
|---|
| 2025.12.19 | ₩35,619 | ₩35,619 | ₩35,326 | ₩35,332 | -0.81% | 8.9천 |
|---|
| 2025.12.18 | ₩35,406 | ₩35,446 | ₩35,326 | ₩35,446 | +0.11% | 7.8천 |
|---|
| 2025.12.17 | ₩35,459 | ₩35,459 | ₩35,282 | ₩35,340 | -0.33% | 5.7천 |
|---|
| 2025.12.16 | ₩35,272 | ₩35,419 | ₩35,272 | ₩35,373 | +0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩35,354 | ₩35,379 | ₩35,299 | ₩35,332 | -0.06% | 1만 |
|---|
| 2025.12.12 | ₩35,473 | ₩35,473 | ₩35,299 | ₩35,413 | -0.17% | 5.8천 |
|---|
| 2025.12.11 | ₩35,486 | ₩35,635 | ₩35,446 | ₩35,553 | +0.19% | 9.6천 |
|---|
| 2025.12.10 | ₩35,446 | ₩35,499 | ₩35,419 | ₩35,479 | +0.09% | 1.9만 |
|---|
| 2025.12.09 | ₩35,486 | ₩35,513 | ₩35,387 | ₩35,398 | -0.25% | 2.3만 |
|---|
| 2025.12.08 | ₩35,419 | ₩35,479 | ₩35,393 | ₩35,479 | +0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩35,579 | ₩35,606 | ₩35,433 | ₩35,494 | -0.24% | 5.1천 |
|---|
| 2025.12.04 | ₩35,593 | ₩35,593 | ₩35,446 | ₩35,503 | -0.25% | 7.1천 |
|---|
| 2025.12.03 | ₩35,461 | ₩35,593 | ₩35,433 | ₩35,529 | +0.19% | 1.2만 |
|---|
| 2025.12.02 | ₩35,446 | ₩35,539 | ₩35,379 | ₩35,433 | -0.04% | 8천 |
|---|
| 2025.12.01 | ₩35,553 | ₩35,613 | ₩35,513 | ₩35,513 | -0.11% | 6.1천 |
|---|
| 2025.11.28 | ₩35,686 | ₩35,833 | ₩35,673 | ₩35,833 | +0.41% | 2.8천 |
|---|
| 2025.11.26 | ₩35,566 | ₩35,738 | ₩35,566 | ₩35,738 | +0.48% | 1.6만 |
|---|
| 2025.11.25 | ₩35,507 | ₩35,726 | ₩35,507 | ₩35,673 | +0.47% | 2.1천 |
|---|
| 2025.11.24 | ₩35,447 | ₩35,609 | ₩35,446 | ₩35,559 | +0.32% | 3.3천 |
|---|
| 2025.11.21 | ₩35,352 | ₩35,458 | ₩35,352 | ₩35,453 | +0.28% | 1.1만 |
|---|
| 2025.11.20 | ₩35,486 | ₩35,486 | ₩35,339 | ₩35,352 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩35,459 | ₩35,481 | ₩35,379 | ₩35,473 | +0.04% | 6.7천 |
|---|
| 2025.11.18 | ₩35,373 | ₩35,419 | ₩35,299 | ₩35,326 | -0.13% | 2.5만 |
|---|
| 2025.11.17 | ₩35,419 | ₩35,521 | ₩35,393 | ₩35,446 | +0.08% | 142.6만 |
|---|
| 2025.11.14 | ₩35,473 | ₩35,579 | ₩35,473 | ₩35,506 | +0.09% | 3.5천 |
|---|
| 2025.11.13 | ₩35,566 | ₩35,606 | ₩35,446 | ₩35,533 | -0.09% | 2.4만 |
|---|
| 2025.11.12 | ₩35,686 | ₩35,686 | ₩35,579 | ₩35,633 | -0.15% | 5.5천 |
|---|
| 2025.11.11 | ₩35,686 | ₩35,846 | ₩35,686 | ₩35,793 | +0.30% | 1.1만 |
|---|
| 2025.11.10 | ₩35,566 | ₩35,566 | ₩35,505 | ₩35,522 | -0.12% | 6.8천 |
|---|
| 2025.11.07 | ₩35,366 | ₩35,581 | ₩35,348 | ₩35,446 | +0.23% | 1.9만 |
|---|
| 2025.11.06 | ₩35,506 | ₩35,646 | ₩35,486 | ₩35,579 | +0.21% | 2.3만 |
|---|
| 2025.11.05 | ₩35,686 | ₩35,686 | ₩35,419 | ₩35,526 | -0.45% | 2.8만 |
|---|
| 2025.11.04 | ₩35,593 | ₩35,740 | ₩35,566 | ₩35,646 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩35,820 | ₩35,820 | ₩35,593 | ₩35,659 | -0.45% | 1.9만 |
|---|
| 2025.10.31 | ₩36,006 | ₩36,033 | ₩35,790 | ₩35,793 | -0.59% | 3.1만 |
|---|
| 2025.10.30 | ₩36,060 | ₩36,060 | ₩35,806 | ₩35,913 | -0.41% | 1.3만 |
|---|
| 2025.10.29 | ₩36,273 | ₩36,273 | ₩36,087 | ₩36,207 | -0.18% | 3.5만 |
|---|
| 2025.10.28 | ₩36,287 | ₩36,287 | ₩36,087 | ₩36,220 | -0.18% | 3.5만 |
|---|
| 2025.10.27 | ₩36,193 | ₩36,220 | ₩36,068 | ₩36,220 | +0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩36,260 | ₩36,260 | ₩36,073 | ₩36,180 | -0.22% | 7.4천 |
|---|
| 2025.10.23 | ₩36,020 | ₩36,220 | ₩36,020 | ₩36,087 | +0.19% | 6.3만 |
|---|
| 2025.10.22 | ₩36,113 | ₩36,133 | ₩36,062 | ₩36,073 | -0.11% | 1.5만 |
|---|
| 2025.10.21 | ₩36,033 | ₩36,193 | ₩36,033 | ₩36,160 | +0.35% | 6.3천 |
|---|
| 2025.10.20 | ₩36,127 | ₩36,127 | ₩36,008 | ₩36,073 | -0.15% | 8.6천 |
|---|
| 2025.10.17 | ₩36,167 | ₩36,167 | ₩35,956 | ₩35,966 | -0.55% | 15만 |
|---|
| 2025.10.16 | ₩36,006 | ₩36,009 | ₩35,913 | ₩36,009 | +0.01% | 8.1천 |
|---|
| 2025.10.15 | ₩35,926 | ₩36,115 | ₩35,901 | ₩35,966 | +0.11% | 4.2천 |
|---|
| 2025.10.14 | ₩35,633 | ₩35,980 | ₩35,633 | ₩35,886 | +0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩35,793 | ₩36,103 | ₩35,619 | ₩36,103 | +0.87% | 6.2천 |
|---|
| 2025.10.10 | ₩35,780 | ₩35,872 | ₩35,780 | ₩35,806 | +0.07% | 4.5천 |
|---|