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 | ₩33,093 | ₩33,279 | ₩33,093 | ₩33,219 | +0.38% | 9.4천 |
| 2026.10.08 | ₩33,133 | ₩33,360 | ₩33,133 | ₩33,253 | +0.36% | 6.7천 |
| 2026.10.07 | ₩33,026 | ₩33,133 | ₩32,959 | ₩33,133 | +0.32% | 3.1천 |
| 2026.10.06 | ₩33,066 | ₩33,126 | ₩33,066 | ₩33,113 | +0.14% | 8.1천 |
| 2026.10.05 | ₩32,966 | ₩33,039 | ₩32,879 | ₩32,953 | -0.04% | 1.3만 |
| 2026.10.02 | ₩33,179 | ₩33,179 | ₩32,973 | ₩33,039 | -0.42% | 3.6천 |
| 2026.10.01 | ₩32,999 | ₩33,306 | ₩32,999 | ₩33,173 | +0.53% | 2만 |
| 2026.09.30 | ₩33,119 | ₩33,253 | ₩33,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,151 |
| +0.10% |
| 1.1천 |
| 2026.09.29 | ₩33,119 | ₩33,199 | ₩33,026 | ₩33,127 | +0.02% | 7.8천 |
|---|
| 2026.09.28 | ₩33,079 | ₩33,173 | ₩33,079 | ₩33,133 | +0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩33,382 | ₩33,418 | ₩33,279 | ₩33,418 | +0.11% | 1.1만 |
|---|
| 2026.09.24 | ₩33,493 | ₩33,580 | ₩33,373 | ₩33,373 | -0.36% | 6.9천 |
|---|
| 2026.09.23 | ₩33,746 | ₩33,746 | ₩33,626 | ₩33,638 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩33,880 | ₩33,960 | ₩33,840 | ₩33,900 | +0.06% | 2.3만 |
|---|
| 2026.09.21 | ₩33,860 | ₩33,960 | ₩33,815 | ₩33,960 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩33,860 | ₩33,907 | ₩33,746 | ₩33,847 | -0.04% | 6.3천 |
|---|
| 2026.09.17 | ₩33,987 | ₩34,000 | ₩33,840 | ₩33,987 | 0.00% | 7.1천 |
|---|
| 2026.09.16 | ₩33,907 | ₩33,993 | ₩33,760 | ₩33,760 | -0.43% | 2.4만 |
|---|
| 2026.09.15 | ₩33,733 | ₩33,827 | ₩33,733 | ₩33,827 | +0.28% | 6.8천 |
|---|
| 2026.09.14 | ₩33,880 | ₩33,880 | ₩33,760 | ₩33,773 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩34,092 | ₩34,092 | ₩33,840 | ₩33,867 | -0.66% | 9.5만 |
|---|
| 2026.09.10 | ₩34,172 | ₩34,172 | ₩33,947 | ₩34,020 | -0.45% | 1.1만 |
|---|
| 2026.09.09 | ₩34,067 | ₩34,267 | ₩34,067 | ₩34,227 | +0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩34,374 | ₩34,374 | ₩34,107 | ₩34,234 | -0.41% | 1.3만 |
|---|
| 2026.09.04 | ₩34,334 | ₩34,334 | ₩34,093 | ₩34,207 | -0.37% | 4.9천 |
|---|
| 2026.09.03 | ₩34,188 | ₩34,338 | ₩34,187 | ₩34,260 | +0.21% | 6.3천 |
|---|
| 2026.09.02 | ₩34,187 | ₩34,227 | ₩34,080 | ₩34,167 | -0.06% | 4.9천 |
|---|
| 2026.09.01 | ₩34,467 | ₩34,467 | ₩34,240 | ₩34,300 | -0.48% | 2.7천 |
|---|
| 2026.08.31 | ₩34,334 | ₩34,334 | ₩34,240 | ₩34,246 | -0.26% | 7.2천 |
|---|
| 2026.08.28 | ₩34,500 | ₩34,534 | ₩34,374 | ₩34,420 | -0.23% | 6.8천 |
|---|
| 2026.08.27 | ₩34,560 | ₩34,560 | ₩34,486 | ₩34,540 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩34,574 | ₩34,600 | ₩34,454 | ₩34,554 | -0.06% | 6.2천 |
|---|
| 2026.08.25 | ₩34,472 | ₩34,614 | ₩34,472 | ₩34,564 | +0.27% | 3.9천 |
|---|
| 2026.08.24 | ₩34,294 | ₩34,440 | ₩34,214 | ₩34,334 | +0.12% | 8.3천 |
|---|
| 2026.08.21 | ₩34,327 | ₩34,360 | ₩34,254 | ₩34,320 | -0.02% | 2.8천 |
|---|
| 2026.08.20 | ₩34,320 | ₩34,454 | ₩34,320 | ₩34,434 | +0.33% | 6.4천 |
|---|
| 2026.08.19 | ₩34,480 | ₩34,514 | ₩34,400 | ₩34,487 | +0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩34,307 | ₩34,307 | ₩34,187 | ₩34,267 | -0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩34,267 | ₩34,320 | ₩34,160 | ₩34,173 | -0.27% | 1.3만 |
|---|
| 2026.08.14 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩34,447 | ₩34,480 | ₩34,374 | ₩34,454 | +0.02% | 9.4천 |
|---|
| 2026.08.12 | ₩34,372 | ₩34,372 | ₩34,240 | ₩34,307 | -0.19% | 5.9천 |
|---|
| 2026.08.11 | ₩34,372 | ₩34,372 | ₩34,267 | ₩34,280 | -0.27% | 2.9천 |
|---|
| 2026.08.10 | ₩34,427 | ₩34,427 | ₩34,259 | ₩34,259 | -0.49% | 2.2천 |
|---|
| 2026.08.07 | ₩34,534 | ₩34,534 | ₩34,374 | ₩34,454 | -0.23% | 8.9천 |
|---|
| 2026.08.06 | ₩34,360 | ₩34,427 | ₩34,294 | ₩34,391 | +0.09% | 1.7만 |
|---|
| 2026.08.05 | ₩34,480 | ₩34,480 | ₩34,447 | ₩34,464 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩34,482 | ₩34,494 | ₩34,400 | ₩34,468 | -0.04% | 7.9천 |
|---|
| 2026.08.03 | ₩34,454 | ₩34,534 | ₩34,454 | ₩34,467 | +0.04% | 6.4천 |
|---|
| 2026.07.31 | ₩34,587 | ₩34,587 | ₩34,346 | ₩34,454 | -0.39% | 1.6만 |
|---|
| 2026.07.30 | ₩34,654 | ₩34,654 | ₩34,414 | ₩34,439 | -0.62% | 5.1천 |
|---|
| 2026.07.29 | ₩34,414 | ₩34,414 | ₩34,240 | ₩34,376 | -0.11% | 2.4천 |
|---|
| 2026.07.28 | ₩34,334 | ₩34,434 | ₩34,320 | ₩34,434 | +0.29% | 2.8천 |
|---|
| 2026.07.27 | ₩34,360 | ₩34,454 | ₩34,326 | ₩34,326 | -0.10% | 2.2천 |
|---|
| 2026.07.24 | ₩34,467 | ₩34,467 | ₩34,388 | ₩34,400 | -0.19% | 3천 |
|---|
| 2026.07.23 | ₩34,400 | ₩34,494 | ₩34,360 | ₩34,419 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩34,575 | ₩34,681 | ₩34,575 | ₩34,592 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩34,594 | ₩34,681 | ₩34,534 | ₩34,681 | +0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩34,641 | ₩34,651 | ₩34,641 | ₩34,651 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩34,774 | ₩34,774 | ₩34,733 | ₩34,753 | -0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩34,667 | ₩34,747 | ₩34,667 | ₩34,721 | +0.15% | 3.9천 |
|---|
| 2026.07.15 | ₩34,667 | ₩34,801 | ₩34,667 | ₩34,747 | +0.23% | 6.8천 |
|---|
| 2026.07.14 | ₩34,774 | ₩34,787 | ₩34,674 | ₩34,787 | +0.04% | 3.5천 |
|---|
| 2026.07.13 | ₩34,734 | ₩34,734 | ₩34,560 | ₩34,567 | -0.48% | 1.1만 |
|---|
| 2026.07.10 | ₩34,746 | ₩34,747 | ₩34,710 | ₩34,710 | -0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩34,801 | ₩34,894 | ₩34,761 | ₩34,801 | 0.00% | 6.4천 |
|---|
| 2026.07.08 | ₩34,801 | ₩34,894 | ₩34,721 | ₩34,781 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩35,041 | ₩35,041 | ₩34,793 | ₩34,793 | -0.71% | 1.7만 |
|---|
| 2026.07.06 | ₩34,987 | ₩35,041 | ₩34,882 | ₩35,001 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,941 | ₩34,994 | ₩34,921 | ₩34,994 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩34,907 | ₩35,068 | ₩34,907 | ₩34,990 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩35,214 | ₩35,214 | ₩35,069 | ₩35,069 | -0.41% | 9.1천 |
|---|
| 2026.06.29 | ₩35,094 | ₩35,214 | ₩35,094 | ₩35,214 | +0.34% | 1.9만 |
|---|
| 2026.06.26 | ₩35,081 | ₩35,228 | ₩35,068 | ₩35,194 | +0.32% | 8.1천 |
|---|
| 2026.06.25 | ₩35,254 | ₩35,254 | ₩35,094 | ₩35,129 | -0.36% | 6.9천 |
|---|
| 2026.06.24 | ₩34,974 | ₩35,160 | ₩34,974 | ₩35,148 | +0.50% | 3.7천 |
|---|
| 2026.06.23 | ₩35,061 | ₩35,108 | ₩34,961 | ₩35,108 | +0.13% | 4만 |
|---|
| 2026.06.22 | ₩35,088 | ₩35,134 | ₩35,054 | ₩35,101 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩35,141 | ₩35,214 | ₩35,101 | ₩35,128 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩35,321 | ₩35,321 | ₩35,054 | ₩35,054 | -0.76% | 4.1천 |
|---|
| 2026.06.16 | ₩35,174 | ₩35,321 | ₩35,174 | ₩35,241 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩35,188 | ₩35,388 | ₩35,188 | ₩35,246 | +0.17% | 1.7만 |
|---|
| 2026.06.12 | ₩35,188 | ₩35,245 | ₩35,114 | ₩35,245 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩35,034 | ₩35,228 | ₩35,007 | ₩35,153 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩35,228 | ₩35,228 | ₩35,038 | ₩35,038 | -0.54% | 1.8만 |
|---|
| 2026.06.09 | ₩35,201 | ₩35,201 | ₩35,054 | ₩35,074 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩35,068 | ₩35,068 | ₩34,947 | ₩35,034 | -0.10% | 5.9천 |
|---|
| 2026.06.05 | ₩35,254 | ₩35,281 | ₩35,094 | ₩35,129 | -0.36% | 5.8천 |
|---|
| 2026.06.04 | ₩35,348 | ₩35,348 | ₩35,188 | ₩35,278 | -0.20% | 3.5천 |
|---|
| 2026.06.03 | ₩35,294 | ₩35,294 | ₩35,174 | ₩35,242 | -0.15% | 5.3천 |
|---|
| 2026.06.02 | ₩35,389 | ₩35,454 | ₩35,348 | ₩35,382 | -0.02% | 5.5천 |
|---|
| 2026.06.01 | ₩35,374 | ₩35,575 | ₩35,361 | ₩35,496 | +0.34% | 2.8천 |
|---|
| 2026.05.29 | ₩35,448 | ₩35,495 | ₩35,448 | ₩35,495 | +0.13% | 3.9천 |
|---|
| 2026.05.28 | ₩35,401 | ₩35,481 | ₩35,334 | ₩35,394 | -0.02% | 7.3천 |
|---|
| 2026.05.27 | ₩35,308 | ₩35,414 | ₩35,274 | ₩35,385 | +0.22% | 5.6천 |
|---|
| 2026.05.26 | ₩35,254 | ₩35,286 | ₩35,214 | ₩35,286 | +0.09% | 2.2천 |
|---|
| 2026.05.22 | ₩35,141 | ₩35,141 | ₩34,974 | ₩35,108 | -0.09% | 2.6천 |
|---|
| 2026.05.21 | ₩35,027 | ₩35,134 | ₩34,961 | ₩35,088 | +0.17% | 2.8천 |
|---|
| 2026.05.20 | ₩35,041 | ₩35,148 | ₩35,041 | ₩35,089 | +0.14% | 2.9천 |
|---|
| 2026.05.19 | ₩34,961 | ₩35,014 | ₩34,881 | ₩35,001 | +0.11% | 8천 |
|---|
| 2026.05.18 | ₩35,148 | ₩35,174 | ₩35,014 | ₩35,086 | -0.17% | 2.1만 |
|---|
| 2026.05.15 | ₩35,027 | ₩35,201 | ₩35,027 | ₩35,190 | +0.46% | 8.5천 |
|---|
| 2026.05.14 | ₩35,401 | ₩35,401 | ₩35,294 | ₩35,324 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩35,401 | ₩35,401 | ₩35,334 | ₩35,341 | -0.17% | 5.9천 |
|---|
| 2026.05.12 | ₩35,321 | ₩35,388 | ₩35,294 | ₩35,350 | +0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩35,495 | ₩35,495 | ₩35,348 | ₩35,397 | -0.27% | 3.2천 |
|---|
| 2026.05.08 | ₩35,334 | ₩35,414 | ₩35,268 | ₩35,382 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩35,468 | ₩35,468 | ₩35,161 | ₩35,261 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩35,414 | ₩35,414 | ₩35,298 | ₩35,298 | -0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩35,027 | ₩35,374 | ₩35,027 | ₩35,334 | +0.88% | 7.8천 |
|---|
| 2026.05.04 | ₩35,288 | ₩35,288 | ₩35,094 | ₩35,141 | -0.42% | 3.5천 |
|---|
| 2026.05.01 | ₩35,228 | ₩35,468 | ₩35,228 | ₩35,428 | +0.57% | 4.5천 |
|---|
| 2026.04.30 | ₩35,254 | ₩35,334 | ₩35,214 | ₩35,301 | +0.13% | 6.3천 |
|---|
| 2026.04.29 | ₩35,321 | ₩35,321 | ₩35,161 | ₩35,294 | -0.08% | 1.6만 |
|---|
| 2026.04.28 | ₩35,308 | ₩35,468 | ₩35,308 | ₩35,408 | +0.28% | 9.7천 |
|---|
| 2026.04.27 | ₩35,388 | ₩35,414 | ₩35,281 | ₩35,309 | -0.22% | 4.3천 |
|---|
| 2026.04.24 | ₩35,148 | ₩35,441 | ₩35,148 | ₩35,392 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩35,414 | ₩35,414 | ₩35,294 | ₩35,365 | -0.14% | 8.3천 |
|---|
| 2026.04.22 | ₩35,308 | ₩35,428 | ₩35,281 | ₩35,341 | +0.09% | 8.6천 |
|---|
| 2026.04.21 | ₩35,334 | ₩35,334 | ₩35,217 | ₩35,256 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩35,294 | ₩35,308 | ₩35,241 | ₩35,308 | +0.04% | 1.6천 |
|---|
| 2026.04.17 | ₩35,321 | ₩35,386 | ₩35,281 | ₩35,309 | -0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩35,381 | ₩35,381 | ₩35,224 | ₩35,224 | -0.45% | 700 |
|---|
| 2026.04.15 | ₩35,321 | ₩35,428 | ₩35,254 | ₩35,365 | +0.12% | 6천 |
|---|
| 2026.04.14 | ₩35,361 | ₩35,361 | ₩35,308 | ₩35,342 | -0.05% | 7.3천 |
|---|
| 2026.04.13 | ₩35,094 | ₩35,268 | ₩35,094 | ₩35,262 | +0.48% | 9.2천 |
|---|
| 2026.04.10 | ₩35,254 | ₩35,254 | ₩35,068 | ₩35,141 | -0.32% | 4천 |
|---|
| 2026.04.09 | ₩35,081 | ₩35,146 | ₩35,041 | ₩35,146 | +0.19% | 2.2천 |
|---|
| 2026.04.08 | ₩35,361 | ₩35,361 | ₩35,108 | ₩35,172 | -0.54% | 5.1천 |
|---|
| 2026.04.07 | ₩34,947 | ₩35,022 | ₩34,801 | ₩35,022 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,121 | ₩35,188 | ₩34,921 | ₩35,018 | -0.29% | 1.5만 |
|---|
| 2026.04.02 | ₩34,787 | ₩35,054 | ₩34,787 | ₩35,010 | +0.64% | 4천 |
|---|
| 2026.04.01 | ₩34,974 | ₩35,108 | ₩34,801 | ₩35,001 | +0.08% | 4.2만 |
|---|
| 2026.03.31 | ₩34,667 | ₩34,961 | ₩34,667 | ₩34,874 | +0.60% | 6.6천 |
|---|
| 2026.03.30 | ₩34,600 | ₩34,787 | ₩34,600 | ₩34,681 | +0.23% | 4.9천 |
|---|
| 2026.03.27 | ₩34,574 | ₩34,582 | ₩34,494 | ₩34,516 | -0.17% | 1.3천 |
|---|
| 2026.03.26 | ₩34,714 | ₩34,714 | ₩34,614 | ₩34,614 | -0.29% | 3.4천 |
|---|
| 2026.03.25 | ₩34,794 | ₩34,866 | ₩34,734 | ₩34,758 | -0.10% | 2.1천 |
|---|
| 2026.03.24 | ₩34,654 | ₩34,801 | ₩34,534 | ₩34,574 | -0.23% | 1.2만 |
|---|
| 2026.03.23 | ₩34,706 | ₩34,881 | ₩34,654 | ₩34,726 | +0.06% | 5.4천 |
|---|
| 2026.03.20 | ₩35,014 | ₩35,014 | ₩34,686 | ₩34,686 | -0.94% | 4.9천 |
|---|
| 2026.03.19 | ₩35,027 | ₩35,106 | ₩34,801 | ₩35,041 | +0.04% | 3.2천 |
|---|
| 2026.03.18 | ₩35,254 | ₩35,254 | ₩35,033 | ₩35,033 | -0.63% | 1.2만 |
|---|
| 2026.03.17 | ₩34,961 | ₩35,054 | ₩34,961 | ₩35,041 | +0.23% | 3.1천 |
|---|
| 2026.03.16 | ₩34,774 | ₩34,941 | ₩34,721 | ₩34,827 | +0.15% | 5.1천 |
|---|
| 2026.03.13 | ₩34,961 | ₩34,961 | ₩34,614 | ₩34,641 | -0.92% | 6천 |
|---|
| 2026.03.12 | ₩35,014 | ₩35,014 | ₩34,801 | ₩34,814 | -0.57% | 1.2만 |
|---|
| 2026.03.11 | ₩35,214 | ₩35,214 | ₩34,921 | ₩34,934 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩35,308 | ₩35,454 | ₩35,201 | ₩35,201 | -0.30% | 6.2천 |
|---|
| 2026.03.09 | ₩35,401 | ₩35,508 | ₩35,188 | ₩35,321 | -0.23% | 2.8만 |
|---|
| 2026.03.06 | ₩35,481 | ₩35,575 | ₩35,134 | ₩35,428 | -0.15% | 1.6만 |
|---|
| 2026.03.05 | ₩35,201 | ₩35,441 | ₩35,201 | ₩35,361 | +0.45% | 3.3만 |
|---|
| 2026.03.04 | ₩35,409 | ₩35,548 | ₩35,409 | ₩35,481 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩35,321 | ₩35,575 | ₩35,308 | ₩35,308 | -0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩35,481 | ₩35,588 | ₩35,481 | ₩35,581 | +0.28% | 4.6천 |
|---|
| 2026.02.27 | ₩35,561 | ₩35,628 | ₩35,508 | ₩35,508 | -0.15% | 6.1천 |
|---|
| 2026.02.26 | ₩35,535 | ₩35,668 | ₩35,521 | ₩35,575 | +0.11% | 3.3만 |
|---|
| 2026.02.25 | ₩35,441 | ₩35,615 | ₩35,441 | ₩35,548 | +0.30% | 4천 |
|---|
| 2026.02.24 | ₩35,481 | ₩35,569 | ₩35,481 | ₩35,541 | +0.17% | 4천 |
|---|
| 2026.02.23 | ₩35,441 | ₩35,548 | ₩35,441 | ₩35,521 | +0.23% | 6.6천 |
|---|
| 2026.02.20 | ₩35,548 | ₩35,575 | ₩35,521 | ₩35,575 | +0.08% | 5.6천 |
|---|
| 2026.02.19 | ₩35,481 | ₩35,641 | ₩35,481 | ₩35,628 | +0.41% | 8.4천 |
|---|
| 2026.02.18 | ₩35,561 | ₩35,612 | ₩35,528 | ₩35,528 | -0.09% | 2.9천 |
|---|
| 2026.02.17 | ₩35,588 | ₩35,588 | ₩35,430 | ₩35,454 | -0.37% | 6.3천 |
|---|
| 2026.02.13 | ₩35,521 | ₩35,615 | ₩35,481 | ₩35,615 | +0.26% | 6.1천 |
|---|
| 2026.02.12 | ₩35,481 | ₩35,575 | ₩35,428 | ₩35,481 | 0.00% | 9.4천 |
|---|
| 2026.02.11 | ₩35,401 | ₩35,508 | ₩35,374 | ₩35,441 | +0.11% | 3.7천 |
|---|
| 2026.02.10 | ₩35,468 | ₩35,515 | ₩35,374 | ₩35,388 | -0.23% | 6.7천 |
|---|
| 2026.02.09 | ₩35,321 | ₩35,428 | ₩35,281 | ₩35,361 | +0.11% | 5.1천 |
|---|
| 2026.02.06 | ₩35,454 | ₩35,454 | ₩35,294 | ₩35,361 | -0.26% | 9천 |
|---|
| 2026.02.05 | ₩35,294 | ₩35,428 | ₩35,294 | ₩35,348 | +0.15% | 7.4천 |
|---|
| 2026.02.04 | ₩35,214 | ₩35,348 | ₩35,214 | ₩35,241 | +0.08% | 1.1만 |
|---|
| 2026.02.03 | ₩35,508 | ₩35,508 | ₩35,234 | ₩35,340 | -0.47% | 7.4천 |
|---|
| 2026.02.02 | ₩35,535 | ₩35,548 | ₩35,421 | ₩35,440 | -0.27% | 7.8천 |
|---|
| 2026.01.30 | ₩35,495 | ₩35,615 | ₩35,481 | ₩35,481 | -0.04% | 4.3만 |
|---|
| 2026.01.29 | ₩35,775 | ₩35,775 | ₩35,495 | ₩35,601 | -0.48% | 3.8만 |
|---|
| 2026.01.28 | ₩35,535 | ₩35,537 | ₩35,474 | ₩35,521 | -0.04% | 4.4천 |
|---|
| 2026.01.27 | ₩35,628 | ₩35,668 | ₩35,536 | ₩35,587 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩35,508 | ₩35,588 | ₩35,508 | ₩35,588 | +0.23% | 2.9천 |
|---|
| 2026.01.23 | ₩35,454 | ₩35,568 | ₩35,454 | ₩35,568 | +0.32% | 8천 |
|---|
| 2026.01.22 | ₩35,615 | ₩35,615 | ₩35,414 | ₩35,428 | -0.52% | 5.2천 |
|---|
| 2026.01.21 | ₩35,268 | ₩35,468 | ₩35,268 | ₩35,468 | +0.57% | 5.2천 |
|---|
| 2026.01.20 | ₩35,281 | ₩35,308 | ₩35,109 | ₩35,228 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩35,535 | ₩35,535 | ₩35,454 | ₩35,495 | -0.11% | 6천 |
|---|
| 2026.01.15 | ₩35,515 | ₩35,575 | ₩35,476 | ₩35,515 | 0.00% | 4.7천 |
|---|
| 2026.01.14 | ₩35,481 | ₩35,495 | ₩35,428 | ₩35,441 | -0.11% | 9.6천 |
|---|
| 2026.01.13 | ₩35,308 | ₩35,508 | ₩35,308 | ₩35,508 | +0.57% | 5.6천 |
|---|
| 2026.01.12 | ₩35,414 | ₩35,481 | ₩35,321 | ₩35,441 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩35,308 | ₩35,348 | ₩35,308 | ₩35,308 | 0.00% | 6천 |
|---|
| 2026.01.08 | ₩35,414 | ₩35,414 | ₩35,228 | ₩35,241 | -0.49% | 1.1만 |
|---|
| 2026.01.07 | ₩35,348 | ₩35,453 | ₩35,348 | ₩35,414 | +0.19% | 1.5만 |
|---|
| 2026.01.06 | ₩35,348 | ₩35,348 | ₩35,188 | ₩35,314 | -0.09% | 4.5만 |
|---|
| 2026.01.05 | ₩35,108 | ₩35,334 | ₩35,108 | ₩35,334 | +0.65% | 1.5만 |
|---|
| 2026.01.02 | ₩35,308 | ₩35,334 | ₩35,214 | ₩35,228 | -0.23% | 1만 |
|---|
| 2025.12.31 | ₩35,348 | ₩35,348 | ₩35,294 | ₩35,334 | -0.04% | 7.7천 |
|---|
| 2025.12.30 | ₩35,321 | ₩35,348 | ₩35,294 | ₩35,328 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩35,361 | ₩35,388 | ₩35,228 | ₩35,321 | -0.11% | 1.2만 |
|---|
| 2025.12.26 | ₩35,348 | ₩35,468 | ₩35,268 | ₩35,361 | +0.04% | 2.4만 |
|---|
| 2025.12.24 | ₩35,324 | ₩35,521 | ₩35,321 | ₩35,458 | +0.38% | 2.3천 |
|---|
| 2025.12.23 | ₩35,092 | ₩35,262 | ₩35,054 | ₩35,256 | +0.47% | 5.9천 |
|---|
| 2025.12.22 | ₩35,508 | ₩35,508 | ₩35,294 | ₩35,368 | -0.39% | 6.2천 |
|---|
| 2025.12.19 | ₩35,615 | ₩35,615 | ₩35,321 | ₩35,328 | -0.81% | 8.9천 |
|---|
| 2025.12.18 | ₩35,401 | ₩35,441 | ₩35,321 | ₩35,441 | +0.11% | 7.8천 |
|---|
| 2025.12.17 | ₩35,454 | ₩35,454 | ₩35,277 | ₩35,336 | -0.33% | 5.7천 |
|---|
| 2025.12.16 | ₩35,268 | ₩35,414 | ₩35,268 | ₩35,368 | +0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩35,349 | ₩35,374 | ₩35,294 | ₩35,328 | -0.06% | 1만 |
|---|
| 2025.12.12 | ₩35,468 | ₩35,468 | ₩35,294 | ₩35,408 | -0.17% | 5.8천 |
|---|
| 2025.12.11 | ₩35,481 | ₩35,631 | ₩35,441 | ₩35,548 | +0.19% | 9.6천 |
|---|
| 2025.12.10 | ₩35,441 | ₩35,495 | ₩35,414 | ₩35,474 | +0.09% | 1.9만 |
|---|
| 2025.12.09 | ₩35,481 | ₩35,508 | ₩35,382 | ₩35,393 | -0.25% | 2.3만 |
|---|
| 2025.12.08 | ₩35,414 | ₩35,474 | ₩35,388 | ₩35,474 | +0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩35,575 | ₩35,601 | ₩35,428 | ₩35,489 | -0.24% | 5.1천 |
|---|
| 2025.12.04 | ₩35,588 | ₩35,588 | ₩35,441 | ₩35,499 | -0.25% | 7.1천 |
|---|
| 2025.12.03 | ₩35,456 | ₩35,588 | ₩35,428 | ₩35,524 | +0.19% | 1.2만 |
|---|
| 2025.12.02 | ₩35,441 | ₩35,535 | ₩35,374 | ₩35,428 | -0.04% | 8천 |
|---|
| 2025.12.01 | ₩35,548 | ₩35,608 | ₩35,508 | ₩35,508 | -0.11% | 6.1천 |
|---|
| 2025.11.28 | ₩35,681 | ₩35,828 | ₩35,668 | ₩35,828 | +0.41% | 2.8천 |
|---|
| 2025.11.26 | ₩35,561 | ₩35,733 | ₩35,561 | ₩35,733 | +0.48% | 1.6만 |
|---|
| 2025.11.25 | ₩35,503 | ₩35,721 | ₩35,503 | ₩35,668 | +0.47% | 2.1천 |
|---|
| 2025.11.24 | ₩35,442 | ₩35,604 | ₩35,441 | ₩35,555 | +0.32% | 3.3천 |
|---|
| 2025.11.21 | ₩35,348 | ₩35,453 | ₩35,348 | ₩35,448 | +0.28% | 1.1만 |
|---|
| 2025.11.20 | ₩35,481 | ₩35,481 | ₩35,334 | ₩35,348 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩35,454 | ₩35,476 | ₩35,374 | ₩35,468 | +0.04% | 6.7천 |
|---|
| 2025.11.18 | ₩35,368 | ₩35,414 | ₩35,294 | ₩35,321 | -0.13% | 2.5만 |
|---|
| 2025.11.17 | ₩35,414 | ₩35,516 | ₩35,388 | ₩35,441 | +0.08% | 142.6만 |
|---|
| 2025.11.14 | ₩35,468 | ₩35,575 | ₩35,468 | ₩35,501 | +0.09% | 3.5천 |
|---|
| 2025.11.13 | ₩35,561 | ₩35,601 | ₩35,441 | ₩35,528 | -0.09% | 2.4만 |
|---|
| 2025.11.12 | ₩35,681 | ₩35,681 | ₩35,575 | ₩35,628 | -0.15% | 5.5천 |
|---|
| 2025.11.11 | ₩35,681 | ₩35,841 | ₩35,681 | ₩35,788 | +0.30% | 1.1만 |
|---|
| 2025.11.10 | ₩35,561 | ₩35,561 | ₩35,500 | ₩35,517 | -0.12% | 6.8천 |
|---|
| 2025.11.07 | ₩35,361 | ₩35,576 | ₩35,344 | ₩35,441 | +0.23% | 1.9만 |
|---|
| 2025.11.06 | ₩35,501 | ₩35,641 | ₩35,481 | ₩35,575 | +0.21% | 2.3만 |
|---|
| 2025.11.05 | ₩35,681 | ₩35,681 | ₩35,414 | ₩35,521 | -0.45% | 2.8만 |
|---|
| 2025.11.04 | ₩35,588 | ₩35,735 | ₩35,561 | ₩35,641 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩35,815 | ₩35,815 | ₩35,588 | ₩35,655 | -0.45% | 1.9만 |
|---|
| 2025.10.31 | ₩36,002 | ₩36,028 | ₩35,785 | ₩35,788 | -0.59% | 3.1만 |
|---|
| 2025.10.30 | ₩36,055 | ₩36,055 | ₩35,801 | ₩35,908 | -0.41% | 1.3만 |
|---|
| 2025.10.29 | ₩36,268 | ₩36,268 | ₩36,082 | ₩36,202 | -0.18% | 3.5만 |
|---|
| 2025.10.28 | ₩36,282 | ₩36,282 | ₩36,082 | ₩36,215 | -0.18% | 3.5만 |
|---|
| 2025.10.27 | ₩36,188 | ₩36,215 | ₩36,063 | ₩36,215 | +0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩36,255 | ₩36,255 | ₩36,068 | ₩36,175 | -0.22% | 7.4천 |
|---|
| 2025.10.23 | ₩36,015 | ₩36,215 | ₩36,015 | ₩36,082 | +0.19% | 6.3만 |
|---|
| 2025.10.22 | ₩36,108 | ₩36,128 | ₩36,058 | ₩36,068 | -0.11% | 1.5만 |
|---|
| 2025.10.21 | ₩36,028 | ₩36,188 | ₩36,028 | ₩36,155 | +0.35% | 6.3천 |
|---|
| 2025.10.20 | ₩36,122 | ₩36,122 | ₩36,003 | ₩36,068 | -0.15% | 8.6천 |
|---|
| 2025.10.17 | ₩36,162 | ₩36,162 | ₩35,951 | ₩35,962 | -0.55% | 15만 |
|---|
| 2025.10.16 | ₩36,002 | ₩36,004 | ₩35,908 | ₩36,004 | +0.01% | 8.1천 |
|---|
| 2025.10.15 | ₩35,922 | ₩36,110 | ₩35,896 | ₩35,962 | +0.11% | 4.2천 |
|---|
| 2025.10.14 | ₩35,628 | ₩35,975 | ₩35,628 | ₩35,881 | +0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩35,788 | ₩36,098 | ₩35,615 | ₩36,098 | +0.87% | 6.2천 |
|---|
| 2025.10.10 | ₩35,775 | ₩35,867 | ₩35,775 | ₩35,801 | +0.07% | 4.5천 |
|---|