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 | ₩33,106 | ₩33,293 | ₩33,106 | ₩33,233 | +0.38% | 9.4천 |
| 2026.10.08 | ₩33,146 | ₩33,373 | ₩33,146 | ₩33,266 | +0.36% | 6.7천 |
| 2026.10.07 | ₩33,040 | ₩33,146 | ₩32,973 | ₩33,146 | +0.32% | 3.1천 |
| 2026.10.06 | ₩33,080 | ₩33,140 | ₩33,080 | ₩33,126 | +0.14% | 8.1천 |
| 2026.10.05 | ₩32,979 | ₩33,053 | ₩32,893 | ₩32,966 | -0.04% | 1.3만 |
| 2026.10.02 | ₩33,193 | ₩33,193 | ₩32,986 | ₩33,053 | -0.42% | 3.6천 |
| 2026.10.01 | ₩33,013 | ₩33,320 | ₩33,013 | ₩33,186 | +0.53% | 2만 |
| 2026.09.30 | ₩33,133 | ₩33,266 | ₩33,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,165 |
| +0.10% |
| 1.1천 |
| 2026.09.29 | ₩33,133 | ₩33,213 | ₩33,040 | ₩33,141 | +0.02% | 7.8천 |
|---|
| 2026.09.28 | ₩33,093 | ₩33,186 | ₩33,093 | ₩33,146 | +0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩33,396 | ₩33,432 | ₩33,293 | ₩33,432 | +0.11% | 1.1만 |
|---|
| 2026.09.24 | ₩33,507 | ₩33,594 | ₩33,387 | ₩33,387 | -0.36% | 6.9천 |
|---|
| 2026.09.23 | ₩33,760 | ₩33,760 | ₩33,640 | ₩33,652 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩33,894 | ₩33,974 | ₩33,854 | ₩33,914 | +0.06% | 2.3만 |
|---|
| 2026.09.21 | ₩33,874 | ₩33,974 | ₩33,828 | ₩33,974 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩33,874 | ₩33,921 | ₩33,760 | ₩33,860 | -0.04% | 6.3천 |
|---|
| 2026.09.17 | ₩34,001 | ₩34,014 | ₩33,854 | ₩34,001 | 0.00% | 7.1천 |
|---|
| 2026.09.16 | ₩33,921 | ₩34,007 | ₩33,774 | ₩33,774 | -0.43% | 2.4만 |
|---|
| 2026.09.15 | ₩33,747 | ₩33,840 | ₩33,747 | ₩33,840 | +0.28% | 6.8천 |
|---|
| 2026.09.14 | ₩33,894 | ₩33,894 | ₩33,774 | ₩33,787 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩34,106 | ₩34,106 | ₩33,854 | ₩33,881 | -0.66% | 9.5만 |
|---|
| 2026.09.10 | ₩34,186 | ₩34,186 | ₩33,961 | ₩34,034 | -0.45% | 1.1만 |
|---|
| 2026.09.09 | ₩34,081 | ₩34,281 | ₩34,081 | ₩34,241 | +0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩34,388 | ₩34,388 | ₩34,121 | ₩34,248 | -0.41% | 1.3만 |
|---|
| 2026.09.04 | ₩34,348 | ₩34,348 | ₩34,107 | ₩34,221 | -0.37% | 4.9천 |
|---|
| 2026.09.03 | ₩34,202 | ₩34,352 | ₩34,201 | ₩34,274 | +0.21% | 6.3천 |
|---|
| 2026.09.02 | ₩34,201 | ₩34,241 | ₩34,094 | ₩34,181 | -0.06% | 4.9천 |
|---|
| 2026.09.01 | ₩34,481 | ₩34,481 | ₩34,254 | ₩34,314 | -0.48% | 2.7천 |
|---|
| 2026.08.31 | ₩34,348 | ₩34,348 | ₩34,254 | ₩34,260 | -0.26% | 7.2천 |
|---|
| 2026.08.28 | ₩34,515 | ₩34,548 | ₩34,388 | ₩34,435 | -0.23% | 6.8천 |
|---|
| 2026.08.27 | ₩34,575 | ₩34,575 | ₩34,500 | ₩34,555 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩34,588 | ₩34,615 | ₩34,468 | ₩34,568 | -0.06% | 6.2천 |
|---|
| 2026.08.25 | ₩34,487 | ₩34,628 | ₩34,487 | ₩34,579 | +0.27% | 3.9천 |
|---|
| 2026.08.24 | ₩34,308 | ₩34,455 | ₩34,228 | ₩34,348 | +0.12% | 8.3천 |
|---|
| 2026.08.21 | ₩34,341 | ₩34,374 | ₩34,268 | ₩34,334 | -0.02% | 2.8천 |
|---|
| 2026.08.20 | ₩34,334 | ₩34,468 | ₩34,334 | ₩34,448 | +0.33% | 6.4천 |
|---|
| 2026.08.19 | ₩34,495 | ₩34,528 | ₩34,414 | ₩34,501 | +0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩34,321 | ₩34,321 | ₩34,201 | ₩34,281 | -0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩34,281 | ₩34,334 | ₩34,174 | ₩34,188 | -0.27% | 1.3만 |
|---|
| 2026.08.14 | ₩34,334 | ₩34,334 | ₩34,334 | ₩34,334 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩34,461 | ₩34,495 | ₩34,388 | ₩34,468 | +0.02% | 9.4천 |
|---|
| 2026.08.12 | ₩34,386 | ₩34,386 | ₩34,254 | ₩34,321 | -0.19% | 5.9천 |
|---|
| 2026.08.11 | ₩34,386 | ₩34,386 | ₩34,281 | ₩34,294 | -0.27% | 2.9천 |
|---|
| 2026.08.10 | ₩34,441 | ₩34,441 | ₩34,273 | ₩34,273 | -0.49% | 2.2천 |
|---|
| 2026.08.07 | ₩34,548 | ₩34,548 | ₩34,388 | ₩34,468 | -0.23% | 8.9천 |
|---|
| 2026.08.06 | ₩34,374 | ₩34,441 | ₩34,308 | ₩34,405 | +0.09% | 1.7만 |
|---|
| 2026.08.05 | ₩34,495 | ₩34,495 | ₩34,461 | ₩34,479 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩34,496 | ₩34,508 | ₩34,414 | ₩34,483 | -0.04% | 7.9천 |
|---|
| 2026.08.03 | ₩34,468 | ₩34,548 | ₩34,468 | ₩34,481 | +0.04% | 6.4천 |
|---|
| 2026.07.31 | ₩34,601 | ₩34,601 | ₩34,360 | ₩34,468 | -0.39% | 1.6만 |
|---|
| 2026.07.30 | ₩34,668 | ₩34,668 | ₩34,428 | ₩34,453 | -0.62% | 5.1천 |
|---|
| 2026.07.29 | ₩34,428 | ₩34,428 | ₩34,254 | ₩34,390 | -0.11% | 2.4천 |
|---|
| 2026.07.28 | ₩34,348 | ₩34,448 | ₩34,334 | ₩34,448 | +0.29% | 2.8천 |
|---|
| 2026.07.27 | ₩34,374 | ₩34,468 | ₩34,340 | ₩34,340 | -0.10% | 2.2천 |
|---|
| 2026.07.24 | ₩34,481 | ₩34,481 | ₩34,402 | ₩34,414 | -0.19% | 3천 |
|---|
| 2026.07.23 | ₩34,414 | ₩34,508 | ₩34,374 | ₩34,433 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩34,589 | ₩34,695 | ₩34,589 | ₩34,607 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩34,608 | ₩34,695 | ₩34,548 | ₩34,695 | +0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩34,655 | ₩34,665 | ₩34,655 | ₩34,665 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩34,788 | ₩34,788 | ₩34,747 | ₩34,767 | -0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩34,681 | ₩34,762 | ₩34,681 | ₩34,735 | +0.15% | 3.9천 |
|---|
| 2026.07.15 | ₩34,681 | ₩34,815 | ₩34,681 | ₩34,762 | +0.23% | 6.8천 |
|---|
| 2026.07.14 | ₩34,788 | ₩34,802 | ₩34,688 | ₩34,802 | +0.04% | 3.5천 |
|---|
| 2026.07.13 | ₩34,748 | ₩34,748 | ₩34,575 | ₩34,581 | -0.48% | 1.1만 |
|---|
| 2026.07.10 | ₩34,760 | ₩34,762 | ₩34,724 | ₩34,724 | -0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩34,815 | ₩34,908 | ₩34,775 | ₩34,815 | 0.00% | 6.4천 |
|---|
| 2026.07.08 | ₩34,815 | ₩34,908 | ₩34,735 | ₩34,795 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩35,055 | ₩35,055 | ₩34,807 | ₩34,807 | -0.71% | 1.7만 |
|---|
| 2026.07.06 | ₩35,002 | ₩35,055 | ₩34,896 | ₩35,015 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,955 | ₩35,009 | ₩34,935 | ₩35,009 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩34,922 | ₩35,082 | ₩34,922 | ₩35,005 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩35,229 | ₩35,229 | ₩35,083 | ₩35,083 | -0.41% | 9.1천 |
|---|
| 2026.06.29 | ₩35,109 | ₩35,229 | ₩35,109 | ₩35,229 | +0.34% | 1.9만 |
|---|
| 2026.06.26 | ₩35,095 | ₩35,242 | ₩35,082 | ₩35,209 | +0.32% | 8.1천 |
|---|
| 2026.06.25 | ₩35,269 | ₩35,269 | ₩35,109 | ₩35,143 | -0.36% | 6.9천 |
|---|
| 2026.06.24 | ₩34,989 | ₩35,174 | ₩34,989 | ₩35,162 | +0.50% | 3.7천 |
|---|
| 2026.06.23 | ₩35,075 | ₩35,122 | ₩34,975 | ₩35,122 | +0.13% | 4만 |
|---|
| 2026.06.22 | ₩35,102 | ₩35,149 | ₩35,069 | ₩35,115 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩35,155 | ₩35,229 | ₩35,115 | ₩35,142 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩35,336 | ₩35,336 | ₩35,069 | ₩35,069 | -0.76% | 4.1천 |
|---|
| 2026.06.16 | ₩35,189 | ₩35,336 | ₩35,189 | ₩35,256 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩35,202 | ₩35,402 | ₩35,202 | ₩35,261 | +0.17% | 1.7만 |
|---|
| 2026.06.12 | ₩35,202 | ₩35,260 | ₩35,129 | ₩35,260 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩35,049 | ₩35,242 | ₩35,022 | ₩35,167 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩35,242 | ₩35,242 | ₩35,053 | ₩35,053 | -0.54% | 1.8만 |
|---|
| 2026.06.09 | ₩35,215 | ₩35,215 | ₩35,069 | ₩35,089 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩35,082 | ₩35,082 | ₩34,962 | ₩35,049 | -0.10% | 5.9천 |
|---|
| 2026.06.05 | ₩35,269 | ₩35,296 | ₩35,109 | ₩35,143 | -0.36% | 5.8천 |
|---|
| 2026.06.04 | ₩35,362 | ₩35,362 | ₩35,202 | ₩35,293 | -0.20% | 3.5천 |
|---|
| 2026.06.03 | ₩35,309 | ₩35,309 | ₩35,189 | ₩35,257 | -0.15% | 5.3천 |
|---|
| 2026.06.02 | ₩35,404 | ₩35,469 | ₩35,362 | ₩35,397 | -0.02% | 5.5천 |
|---|
| 2026.06.01 | ₩35,389 | ₩35,589 | ₩35,376 | ₩35,510 | +0.34% | 2.8천 |
|---|
| 2026.05.29 | ₩35,462 | ₩35,509 | ₩35,462 | ₩35,509 | +0.13% | 3.9천 |
|---|
| 2026.05.28 | ₩35,416 | ₩35,496 | ₩35,349 | ₩35,409 | -0.02% | 7.3천 |
|---|
| 2026.05.27 | ₩35,322 | ₩35,429 | ₩35,289 | ₩35,400 | +0.22% | 5.6천 |
|---|
| 2026.05.26 | ₩35,269 | ₩35,301 | ₩35,229 | ₩35,301 | +0.09% | 2.2천 |
|---|
| 2026.05.22 | ₩35,155 | ₩35,155 | ₩34,989 | ₩35,122 | -0.09% | 2.6천 |
|---|
| 2026.05.21 | ₩35,042 | ₩35,149 | ₩34,975 | ₩35,102 | +0.17% | 2.8천 |
|---|
| 2026.05.20 | ₩35,055 | ₩35,162 | ₩35,055 | ₩35,103 | +0.14% | 2.9천 |
|---|
| 2026.05.19 | ₩34,975 | ₩35,029 | ₩34,895 | ₩35,015 | +0.11% | 8천 |
|---|
| 2026.05.18 | ₩35,162 | ₩35,189 | ₩35,029 | ₩35,101 | -0.17% | 2.1만 |
|---|
| 2026.05.15 | ₩35,042 | ₩35,215 | ₩35,042 | ₩35,205 | +0.46% | 8.5천 |
|---|
| 2026.05.14 | ₩35,416 | ₩35,416 | ₩35,309 | ₩35,338 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩35,416 | ₩35,416 | ₩35,349 | ₩35,356 | -0.17% | 5.9천 |
|---|
| 2026.05.12 | ₩35,336 | ₩35,402 | ₩35,309 | ₩35,365 | +0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩35,509 | ₩35,509 | ₩35,362 | ₩35,412 | -0.27% | 3.2천 |
|---|
| 2026.05.08 | ₩35,349 | ₩35,429 | ₩35,282 | ₩35,397 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩35,482 | ₩35,482 | ₩35,175 | ₩35,276 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩35,429 | ₩35,429 | ₩35,313 | ₩35,313 | -0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩35,042 | ₩35,389 | ₩35,042 | ₩35,349 | +0.88% | 7.8천 |
|---|
| 2026.05.04 | ₩35,302 | ₩35,302 | ₩35,109 | ₩35,155 | -0.42% | 3.5천 |
|---|
| 2026.05.01 | ₩35,242 | ₩35,482 | ₩35,242 | ₩35,442 | +0.57% | 4.5천 |
|---|
| 2026.04.30 | ₩35,269 | ₩35,349 | ₩35,229 | ₩35,316 | +0.13% | 6.3천 |
|---|
| 2026.04.29 | ₩35,336 | ₩35,336 | ₩35,175 | ₩35,309 | -0.08% | 1.6만 |
|---|
| 2026.04.28 | ₩35,322 | ₩35,482 | ₩35,322 | ₩35,422 | +0.28% | 9.7천 |
|---|
| 2026.04.27 | ₩35,402 | ₩35,429 | ₩35,296 | ₩35,324 | -0.22% | 4.3천 |
|---|
| 2026.04.24 | ₩35,162 | ₩35,456 | ₩35,162 | ₩35,406 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩35,429 | ₩35,429 | ₩35,309 | ₩35,380 | -0.14% | 8.3천 |
|---|
| 2026.04.22 | ₩35,322 | ₩35,442 | ₩35,296 | ₩35,356 | +0.09% | 8.6천 |
|---|
| 2026.04.21 | ₩35,349 | ₩35,349 | ₩35,231 | ₩35,270 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩35,309 | ₩35,322 | ₩35,256 | ₩35,322 | +0.04% | 1.6천 |
|---|
| 2026.04.17 | ₩35,336 | ₩35,401 | ₩35,296 | ₩35,324 | -0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩35,396 | ₩35,396 | ₩35,238 | ₩35,238 | -0.45% | 700 |
|---|
| 2026.04.15 | ₩35,336 | ₩35,442 | ₩35,269 | ₩35,380 | +0.12% | 6천 |
|---|
| 2026.04.14 | ₩35,376 | ₩35,376 | ₩35,322 | ₩35,357 | -0.05% | 7.3천 |
|---|
| 2026.04.13 | ₩35,109 | ₩35,282 | ₩35,109 | ₩35,277 | +0.48% | 9.2천 |
|---|
| 2026.04.10 | ₩35,269 | ₩35,269 | ₩35,082 | ₩35,155 | -0.32% | 4천 |
|---|
| 2026.04.09 | ₩35,095 | ₩35,161 | ₩35,055 | ₩35,161 | +0.19% | 2.2천 |
|---|
| 2026.04.08 | ₩35,376 | ₩35,376 | ₩35,122 | ₩35,186 | -0.54% | 5.1천 |
|---|
| 2026.04.07 | ₩34,962 | ₩35,037 | ₩34,815 | ₩35,037 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,135 | ₩35,202 | ₩34,935 | ₩35,033 | -0.29% | 1.5만 |
|---|
| 2026.04.02 | ₩34,802 | ₩35,069 | ₩34,802 | ₩35,025 | +0.64% | 4천 |
|---|
| 2026.04.01 | ₩34,989 | ₩35,122 | ₩34,815 | ₩35,015 | +0.08% | 4.2만 |
|---|
| 2026.03.31 | ₩34,681 | ₩34,975 | ₩34,681 | ₩34,888 | +0.60% | 6.6천 |
|---|
| 2026.03.30 | ₩34,615 | ₩34,802 | ₩34,615 | ₩34,695 | +0.23% | 4.9천 |
|---|
| 2026.03.27 | ₩34,588 | ₩34,596 | ₩34,508 | ₩34,531 | -0.17% | 1.3천 |
|---|
| 2026.03.26 | ₩34,728 | ₩34,728 | ₩34,628 | ₩34,628 | -0.29% | 3.4천 |
|---|
| 2026.03.25 | ₩34,808 | ₩34,880 | ₩34,748 | ₩34,772 | -0.10% | 2.1천 |
|---|
| 2026.03.24 | ₩34,668 | ₩34,815 | ₩34,548 | ₩34,588 | -0.23% | 1.2만 |
|---|
| 2026.03.23 | ₩34,720 | ₩34,895 | ₩34,668 | ₩34,740 | +0.06% | 5.4천 |
|---|
| 2026.03.20 | ₩35,029 | ₩35,029 | ₩34,700 | ₩34,700 | -0.94% | 4.9천 |
|---|
| 2026.03.19 | ₩35,042 | ₩35,121 | ₩34,815 | ₩35,055 | +0.04% | 3.2천 |
|---|
| 2026.03.18 | ₩35,269 | ₩35,269 | ₩35,047 | ₩35,047 | -0.63% | 1.2만 |
|---|
| 2026.03.17 | ₩34,975 | ₩35,069 | ₩34,975 | ₩35,055 | +0.23% | 3.1천 |
|---|
| 2026.03.16 | ₩34,788 | ₩34,955 | ₩34,735 | ₩34,842 | +0.15% | 5.1천 |
|---|
| 2026.03.13 | ₩34,975 | ₩34,975 | ₩34,628 | ₩34,655 | -0.92% | 6천 |
|---|
| 2026.03.12 | ₩35,029 | ₩35,029 | ₩34,815 | ₩34,828 | -0.57% | 1.2만 |
|---|
| 2026.03.11 | ₩35,229 | ₩35,229 | ₩34,935 | ₩34,948 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩35,322 | ₩35,469 | ₩35,215 | ₩35,215 | -0.30% | 6.2천 |
|---|
| 2026.03.09 | ₩35,416 | ₩35,522 | ₩35,202 | ₩35,336 | -0.23% | 2.8만 |
|---|
| 2026.03.06 | ₩35,496 | ₩35,589 | ₩35,149 | ₩35,442 | -0.15% | 1.6만 |
|---|
| 2026.03.05 | ₩35,215 | ₩35,456 | ₩35,215 | ₩35,376 | +0.45% | 3.3만 |
|---|
| 2026.03.04 | ₩35,424 | ₩35,563 | ₩35,424 | ₩35,496 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩35,336 | ₩35,589 | ₩35,322 | ₩35,322 | -0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩35,496 | ₩35,603 | ₩35,496 | ₩35,596 | +0.28% | 4.6천 |
|---|
| 2026.02.27 | ₩35,576 | ₩35,643 | ₩35,522 | ₩35,522 | -0.15% | 6.1천 |
|---|
| 2026.02.26 | ₩35,549 | ₩35,683 | ₩35,536 | ₩35,589 | +0.11% | 3.3만 |
|---|
| 2026.02.25 | ₩35,456 | ₩35,629 | ₩35,456 | ₩35,563 | +0.30% | 4천 |
|---|
| 2026.02.24 | ₩35,496 | ₩35,584 | ₩35,496 | ₩35,556 | +0.17% | 4천 |
|---|
| 2026.02.23 | ₩35,456 | ₩35,563 | ₩35,456 | ₩35,536 | +0.23% | 6.6천 |
|---|
| 2026.02.20 | ₩35,563 | ₩35,589 | ₩35,536 | ₩35,589 | +0.08% | 5.6천 |
|---|
| 2026.02.19 | ₩35,496 | ₩35,656 | ₩35,496 | ₩35,643 | +0.41% | 8.4천 |
|---|
| 2026.02.18 | ₩35,576 | ₩35,627 | ₩35,543 | ₩35,543 | -0.09% | 2.9천 |
|---|
| 2026.02.17 | ₩35,603 | ₩35,603 | ₩35,445 | ₩35,469 | -0.37% | 6.3천 |
|---|
| 2026.02.13 | ₩35,536 | ₩35,629 | ₩35,496 | ₩35,629 | +0.26% | 6.1천 |
|---|
| 2026.02.12 | ₩35,496 | ₩35,589 | ₩35,442 | ₩35,496 | 0.00% | 9.4천 |
|---|
| 2026.02.11 | ₩35,416 | ₩35,522 | ₩35,389 | ₩35,456 | +0.11% | 3.7천 |
|---|
| 2026.02.10 | ₩35,482 | ₩35,529 | ₩35,389 | ₩35,402 | -0.23% | 6.7천 |
|---|
| 2026.02.09 | ₩35,336 | ₩35,442 | ₩35,296 | ₩35,376 | +0.11% | 5.1천 |
|---|
| 2026.02.06 | ₩35,469 | ₩35,469 | ₩35,309 | ₩35,376 | -0.26% | 9천 |
|---|
| 2026.02.05 | ₩35,309 | ₩35,442 | ₩35,309 | ₩35,362 | +0.15% | 7.4천 |
|---|
| 2026.02.04 | ₩35,229 | ₩35,362 | ₩35,229 | ₩35,256 | +0.08% | 1.1만 |
|---|
| 2026.02.03 | ₩35,522 | ₩35,522 | ₩35,249 | ₩35,354 | -0.47% | 7.4천 |
|---|
| 2026.02.02 | ₩35,549 | ₩35,563 | ₩35,436 | ₩35,454 | -0.27% | 7.8천 |
|---|
| 2026.01.30 | ₩35,509 | ₩35,629 | ₩35,496 | ₩35,496 | -0.04% | 4.3만 |
|---|
| 2026.01.29 | ₩35,789 | ₩35,789 | ₩35,509 | ₩35,616 | -0.48% | 3.8만 |
|---|
| 2026.01.28 | ₩35,549 | ₩35,552 | ₩35,489 | ₩35,536 | -0.04% | 4.4천 |
|---|
| 2026.01.27 | ₩35,643 | ₩35,683 | ₩35,551 | ₩35,601 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩35,522 | ₩35,603 | ₩35,522 | ₩35,603 | +0.23% | 2.9천 |
|---|
| 2026.01.23 | ₩35,469 | ₩35,583 | ₩35,469 | ₩35,583 | +0.32% | 8천 |
|---|
| 2026.01.22 | ₩35,629 | ₩35,629 | ₩35,429 | ₩35,442 | -0.52% | 5.2천 |
|---|
| 2026.01.21 | ₩35,282 | ₩35,482 | ₩35,282 | ₩35,482 | +0.57% | 5.2천 |
|---|
| 2026.01.20 | ₩35,296 | ₩35,322 | ₩35,123 | ₩35,242 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩35,549 | ₩35,549 | ₩35,469 | ₩35,509 | -0.11% | 6천 |
|---|
| 2026.01.15 | ₩35,529 | ₩35,589 | ₩35,490 | ₩35,529 | 0.00% | 4.7천 |
|---|
| 2026.01.14 | ₩35,496 | ₩35,509 | ₩35,442 | ₩35,456 | -0.11% | 9.6천 |
|---|
| 2026.01.13 | ₩35,322 | ₩35,522 | ₩35,322 | ₩35,522 | +0.57% | 5.6천 |
|---|
| 2026.01.12 | ₩35,429 | ₩35,496 | ₩35,336 | ₩35,456 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩35,322 | ₩35,362 | ₩35,322 | ₩35,322 | 0.00% | 6천 |
|---|
| 2026.01.08 | ₩35,429 | ₩35,429 | ₩35,242 | ₩35,256 | -0.49% | 1.1만 |
|---|
| 2026.01.07 | ₩35,362 | ₩35,468 | ₩35,362 | ₩35,429 | +0.19% | 1.5만 |
|---|
| 2026.01.06 | ₩35,362 | ₩35,362 | ₩35,202 | ₩35,329 | -0.09% | 4.5만 |
|---|
| 2026.01.05 | ₩35,122 | ₩35,349 | ₩35,122 | ₩35,349 | +0.65% | 1.5만 |
|---|
| 2026.01.02 | ₩35,322 | ₩35,349 | ₩35,229 | ₩35,242 | -0.23% | 1만 |
|---|
| 2025.12.31 | ₩35,362 | ₩35,362 | ₩35,309 | ₩35,349 | -0.04% | 7.7천 |
|---|
| 2025.12.30 | ₩35,336 | ₩35,362 | ₩35,309 | ₩35,342 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩35,376 | ₩35,402 | ₩35,242 | ₩35,336 | -0.11% | 1.2만 |
|---|
| 2025.12.26 | ₩35,362 | ₩35,482 | ₩35,282 | ₩35,376 | +0.04% | 2.4만 |
|---|
| 2025.12.24 | ₩35,338 | ₩35,536 | ₩35,336 | ₩35,473 | +0.38% | 2.3천 |
|---|
| 2025.12.23 | ₩35,106 | ₩35,277 | ₩35,069 | ₩35,270 | +0.47% | 5.9천 |
|---|
| 2025.12.22 | ₩35,522 | ₩35,522 | ₩35,309 | ₩35,382 | -0.39% | 6.2천 |
|---|
| 2025.12.19 | ₩35,629 | ₩35,629 | ₩35,336 | ₩35,342 | -0.81% | 8.9천 |
|---|
| 2025.12.18 | ₩35,416 | ₩35,456 | ₩35,336 | ₩35,456 | +0.11% | 7.8천 |
|---|
| 2025.12.17 | ₩35,469 | ₩35,469 | ₩35,292 | ₩35,350 | -0.33% | 5.7천 |
|---|
| 2025.12.16 | ₩35,282 | ₩35,429 | ₩35,282 | ₩35,382 | +0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩35,364 | ₩35,389 | ₩35,309 | ₩35,342 | -0.06% | 1만 |
|---|
| 2025.12.12 | ₩35,482 | ₩35,482 | ₩35,309 | ₩35,422 | -0.17% | 5.8천 |
|---|
| 2025.12.11 | ₩35,496 | ₩35,645 | ₩35,456 | ₩35,563 | +0.19% | 9.6천 |
|---|
| 2025.12.10 | ₩35,456 | ₩35,509 | ₩35,429 | ₩35,489 | +0.09% | 1.9만 |
|---|
| 2025.12.09 | ₩35,496 | ₩35,522 | ₩35,397 | ₩35,408 | -0.25% | 2.3만 |
|---|
| 2025.12.08 | ₩35,429 | ₩35,489 | ₩35,402 | ₩35,489 | +0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩35,589 | ₩35,616 | ₩35,442 | ₩35,504 | -0.24% | 5.1천 |
|---|
| 2025.12.04 | ₩35,603 | ₩35,603 | ₩35,456 | ₩35,513 | -0.25% | 7.1천 |
|---|
| 2025.12.03 | ₩35,470 | ₩35,603 | ₩35,442 | ₩35,539 | +0.19% | 1.2만 |
|---|
| 2025.12.02 | ₩35,456 | ₩35,549 | ₩35,389 | ₩35,442 | -0.04% | 8천 |
|---|
| 2025.12.01 | ₩35,563 | ₩35,623 | ₩35,522 | ₩35,522 | -0.11% | 6.1천 |
|---|
| 2025.11.28 | ₩35,696 | ₩35,843 | ₩35,683 | ₩35,843 | +0.41% | 2.8천 |
|---|
| 2025.11.26 | ₩35,576 | ₩35,748 | ₩35,576 | ₩35,748 | +0.48% | 1.6만 |
|---|
| 2025.11.25 | ₩35,517 | ₩35,736 | ₩35,517 | ₩35,683 | +0.47% | 2.1천 |
|---|
| 2025.11.24 | ₩35,457 | ₩35,619 | ₩35,456 | ₩35,569 | +0.32% | 3.3천 |
|---|
| 2025.11.21 | ₩35,362 | ₩35,468 | ₩35,362 | ₩35,462 | +0.28% | 1.1만 |
|---|
| 2025.11.20 | ₩35,496 | ₩35,496 | ₩35,349 | ₩35,362 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩35,469 | ₩35,490 | ₩35,389 | ₩35,482 | +0.04% | 6.7천 |
|---|
| 2025.11.18 | ₩35,382 | ₩35,429 | ₩35,309 | ₩35,336 | -0.13% | 2.5만 |
|---|
| 2025.11.17 | ₩35,429 | ₩35,530 | ₩35,402 | ₩35,456 | +0.08% | 142.6만 |
|---|
| 2025.11.14 | ₩35,482 | ₩35,589 | ₩35,482 | ₩35,516 | +0.09% | 3.5천 |
|---|
| 2025.11.13 | ₩35,576 | ₩35,616 | ₩35,456 | ₩35,543 | -0.09% | 2.4만 |
|---|
| 2025.11.12 | ₩35,696 | ₩35,696 | ₩35,589 | ₩35,643 | -0.15% | 5.5천 |
|---|
| 2025.11.11 | ₩35,696 | ₩35,856 | ₩35,696 | ₩35,803 | +0.30% | 1.1만 |
|---|
| 2025.11.10 | ₩35,576 | ₩35,576 | ₩35,514 | ₩35,532 | -0.12% | 6.8천 |
|---|
| 2025.11.07 | ₩35,376 | ₩35,591 | ₩35,358 | ₩35,456 | +0.23% | 1.9만 |
|---|
| 2025.11.06 | ₩35,516 | ₩35,656 | ₩35,496 | ₩35,589 | +0.21% | 2.3만 |
|---|
| 2025.11.05 | ₩35,696 | ₩35,696 | ₩35,429 | ₩35,536 | -0.45% | 2.8만 |
|---|
| 2025.11.04 | ₩35,603 | ₩35,749 | ₩35,576 | ₩35,656 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩35,830 | ₩35,830 | ₩35,603 | ₩35,669 | -0.45% | 1.9만 |
|---|
| 2025.10.31 | ₩36,016 | ₩36,043 | ₩35,800 | ₩35,803 | -0.59% | 3.1만 |
|---|
| 2025.10.30 | ₩36,070 | ₩36,070 | ₩35,816 | ₩35,923 | -0.41% | 1.3만 |
|---|
| 2025.10.29 | ₩36,283 | ₩36,283 | ₩36,097 | ₩36,217 | -0.18% | 3.5만 |
|---|
| 2025.10.28 | ₩36,297 | ₩36,297 | ₩36,097 | ₩36,230 | -0.18% | 3.5만 |
|---|
| 2025.10.27 | ₩36,203 | ₩36,230 | ₩36,078 | ₩36,230 | +0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩36,270 | ₩36,270 | ₩36,083 | ₩36,190 | -0.22% | 7.4천 |
|---|
| 2025.10.23 | ₩36,030 | ₩36,230 | ₩36,030 | ₩36,097 | +0.19% | 6.3만 |
|---|
| 2025.10.22 | ₩36,123 | ₩36,143 | ₩36,072 | ₩36,083 | -0.11% | 1.5만 |
|---|
| 2025.10.21 | ₩36,043 | ₩36,203 | ₩36,043 | ₩36,170 | +0.35% | 6.3천 |
|---|
| 2025.10.20 | ₩36,137 | ₩36,137 | ₩36,018 | ₩36,083 | -0.15% | 8.6천 |
|---|
| 2025.10.17 | ₩36,177 | ₩36,177 | ₩35,966 | ₩35,976 | -0.55% | 15만 |
|---|
| 2025.10.16 | ₩36,016 | ₩36,019 | ₩35,923 | ₩36,019 | +0.01% | 8.1천 |
|---|
| 2025.10.15 | ₩35,936 | ₩36,125 | ₩35,911 | ₩35,976 | +0.11% | 4.2천 |
|---|
| 2025.10.14 | ₩35,643 | ₩35,990 | ₩35,643 | ₩35,896 | +0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩35,803 | ₩36,113 | ₩35,629 | ₩36,113 | +0.87% | 6.2천 |
|---|
| 2025.10.10 | ₩35,789 | ₩35,882 | ₩35,789 | ₩35,816 | +0.07% | 4.5천 |
|---|