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 | ₩33,088 | ₩33,274 | ₩33,088 | ₩33,214 | +0.38% | 9.4천 |
| 2026.10.08 | ₩33,128 | ₩33,355 | ₩33,128 | ₩33,248 | +0.36% | 6.7천 |
| 2026.10.07 | ₩33,021 | ₩33,128 | ₩32,954 | ₩33,128 | +0.32% | 3.1천 |
| 2026.10.06 | ₩33,061 | ₩33,121 | ₩33,061 | ₩33,108 | +0.14% | 8.1천 |
| 2026.10.05 | ₩32,961 | ₩33,034 | ₩32,874 | ₩32,948 | -0.04% | 1.3만 |
| 2026.10.02 | ₩33,174 | ₩33,174 | ₩32,968 | ₩33,034 | -0.42% | 3.6천 |
| 2026.10.01 | ₩32,994 | ₩33,301 | ₩32,994 | ₩33,168 | +0.53% | 2만 |
| 2026.09.30 | ₩33,114 | ₩33,248 | ₩33,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,146 |
| +0.10% |
| 1.1천 |
| 2026.09.29 | ₩33,114 | ₩33,194 | ₩33,021 | ₩33,122 | +0.02% | 7.8천 |
|---|
| 2026.09.28 | ₩33,074 | ₩33,168 | ₩33,074 | ₩33,128 | +0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩33,377 | ₩33,413 | ₩33,274 | ₩33,413 | +0.11% | 1.1만 |
|---|
| 2026.09.24 | ₩33,488 | ₩33,575 | ₩33,368 | ₩33,368 | -0.36% | 6.9천 |
|---|
| 2026.09.23 | ₩33,741 | ₩33,741 | ₩33,621 | ₩33,633 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩33,875 | ₩33,955 | ₩33,835 | ₩33,895 | +0.06% | 2.3만 |
|---|
| 2026.09.21 | ₩33,855 | ₩33,955 | ₩33,809 | ₩33,955 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩33,855 | ₩33,902 | ₩33,741 | ₩33,841 | -0.04% | 6.3천 |
|---|
| 2026.09.17 | ₩33,982 | ₩33,995 | ₩33,835 | ₩33,982 | 0.00% | 7.1천 |
|---|
| 2026.09.16 | ₩33,902 | ₩33,988 | ₩33,755 | ₩33,755 | -0.43% | 2.4만 |
|---|
| 2026.09.15 | ₩33,728 | ₩33,821 | ₩33,728 | ₩33,821 | +0.28% | 6.8천 |
|---|
| 2026.09.14 | ₩33,875 | ₩33,875 | ₩33,755 | ₩33,768 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩34,087 | ₩34,087 | ₩33,835 | ₩33,861 | -0.66% | 9.5만 |
|---|
| 2026.09.10 | ₩34,167 | ₩34,167 | ₩33,942 | ₩34,015 | -0.45% | 1.1만 |
|---|
| 2026.09.09 | ₩34,062 | ₩34,262 | ₩34,062 | ₩34,222 | +0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩34,368 | ₩34,368 | ₩34,102 | ₩34,228 | -0.41% | 1.3만 |
|---|
| 2026.09.04 | ₩34,328 | ₩34,328 | ₩34,088 | ₩34,202 | -0.37% | 4.9천 |
|---|
| 2026.09.03 | ₩34,183 | ₩34,332 | ₩34,182 | ₩34,255 | +0.21% | 6.3천 |
|---|
| 2026.09.02 | ₩34,182 | ₩34,222 | ₩34,075 | ₩34,162 | -0.06% | 4.9천 |
|---|
| 2026.09.01 | ₩34,462 | ₩34,462 | ₩34,235 | ₩34,295 | -0.48% | 2.7천 |
|---|
| 2026.08.31 | ₩34,328 | ₩34,328 | ₩34,235 | ₩34,240 | -0.26% | 7.2천 |
|---|
| 2026.08.28 | ₩34,495 | ₩34,529 | ₩34,368 | ₩34,415 | -0.23% | 6.8천 |
|---|
| 2026.08.27 | ₩34,555 | ₩34,555 | ₩34,481 | ₩34,535 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩34,569 | ₩34,595 | ₩34,449 | ₩34,549 | -0.06% | 6.2천 |
|---|
| 2026.08.25 | ₩34,467 | ₩34,609 | ₩34,467 | ₩34,559 | +0.27% | 3.9천 |
|---|
| 2026.08.24 | ₩34,288 | ₩34,435 | ₩34,208 | ₩34,328 | +0.12% | 8.3천 |
|---|
| 2026.08.21 | ₩34,322 | ₩34,355 | ₩34,248 | ₩34,315 | -0.02% | 2.8천 |
|---|
| 2026.08.20 | ₩34,315 | ₩34,449 | ₩34,315 | ₩34,429 | +0.33% | 6.4천 |
|---|
| 2026.08.19 | ₩34,475 | ₩34,509 | ₩34,395 | ₩34,482 | +0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩34,302 | ₩34,302 | ₩34,182 | ₩34,262 | -0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩34,262 | ₩34,315 | ₩34,155 | ₩34,168 | -0.27% | 1.3만 |
|---|
| 2026.08.14 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩34,442 | ₩34,475 | ₩34,368 | ₩34,449 | +0.02% | 9.4천 |
|---|
| 2026.08.12 | ₩34,367 | ₩34,367 | ₩34,235 | ₩34,302 | -0.19% | 5.9천 |
|---|
| 2026.08.11 | ₩34,367 | ₩34,367 | ₩34,262 | ₩34,275 | -0.27% | 2.9천 |
|---|
| 2026.08.10 | ₩34,422 | ₩34,422 | ₩34,254 | ₩34,254 | -0.49% | 2.2천 |
|---|
| 2026.08.07 | ₩34,529 | ₩34,529 | ₩34,368 | ₩34,449 | -0.23% | 8.9천 |
|---|
| 2026.08.06 | ₩34,355 | ₩34,422 | ₩34,288 | ₩34,386 | +0.09% | 1.7만 |
|---|
| 2026.08.05 | ₩34,475 | ₩34,475 | ₩34,442 | ₩34,459 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩34,477 | ₩34,489 | ₩34,395 | ₩34,463 | -0.04% | 7.9천 |
|---|
| 2026.08.03 | ₩34,449 | ₩34,529 | ₩34,449 | ₩34,462 | +0.04% | 6.4천 |
|---|
| 2026.07.31 | ₩34,582 | ₩34,582 | ₩34,340 | ₩34,449 | -0.39% | 1.6만 |
|---|
| 2026.07.30 | ₩34,649 | ₩34,649 | ₩34,409 | ₩34,434 | -0.62% | 5.1천 |
|---|
| 2026.07.29 | ₩34,409 | ₩34,409 | ₩34,235 | ₩34,371 | -0.11% | 2.4천 |
|---|
| 2026.07.28 | ₩34,328 | ₩34,429 | ₩34,315 | ₩34,429 | +0.29% | 2.8천 |
|---|
| 2026.07.27 | ₩34,355 | ₩34,449 | ₩34,320 | ₩34,320 | -0.10% | 2.2천 |
|---|
| 2026.07.24 | ₩34,462 | ₩34,462 | ₩34,383 | ₩34,395 | -0.19% | 3천 |
|---|
| 2026.07.23 | ₩34,395 | ₩34,489 | ₩34,355 | ₩34,414 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩34,570 | ₩34,675 | ₩34,570 | ₩34,587 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩34,589 | ₩34,675 | ₩34,529 | ₩34,675 | +0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩34,635 | ₩34,646 | ₩34,635 | ₩34,646 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩34,769 | ₩34,769 | ₩34,727 | ₩34,747 | -0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩34,662 | ₩34,742 | ₩34,662 | ₩34,715 | +0.15% | 3.9천 |
|---|
| 2026.07.15 | ₩34,662 | ₩34,795 | ₩34,662 | ₩34,742 | +0.23% | 6.8천 |
|---|
| 2026.07.14 | ₩34,769 | ₩34,782 | ₩34,669 | ₩34,782 | +0.04% | 3.5천 |
|---|
| 2026.07.13 | ₩34,729 | ₩34,729 | ₩34,555 | ₩34,562 | -0.48% | 1.1만 |
|---|
| 2026.07.10 | ₩34,741 | ₩34,742 | ₩34,705 | ₩34,705 | -0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩34,795 | ₩34,889 | ₩34,755 | ₩34,795 | 0.00% | 6.4천 |
|---|
| 2026.07.08 | ₩34,795 | ₩34,889 | ₩34,715 | ₩34,775 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩35,036 | ₩35,036 | ₩34,787 | ₩34,787 | -0.71% | 1.7만 |
|---|
| 2026.07.06 | ₩34,982 | ₩35,036 | ₩34,877 | ₩34,996 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,936 | ₩34,989 | ₩34,915 | ₩34,989 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩34,902 | ₩35,062 | ₩34,902 | ₩34,985 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩35,209 | ₩35,209 | ₩35,064 | ₩35,064 | -0.41% | 9.1천 |
|---|
| 2026.06.29 | ₩35,089 | ₩35,209 | ₩35,089 | ₩35,209 | +0.34% | 1.9만 |
|---|
| 2026.06.26 | ₩35,076 | ₩35,222 | ₩35,062 | ₩35,189 | +0.32% | 8.1천 |
|---|
| 2026.06.25 | ₩35,249 | ₩35,249 | ₩35,089 | ₩35,124 | -0.36% | 6.9천 |
|---|
| 2026.06.24 | ₩34,969 | ₩35,154 | ₩34,969 | ₩35,142 | +0.50% | 3.7천 |
|---|
| 2026.06.23 | ₩35,056 | ₩35,102 | ₩34,956 | ₩35,102 | +0.13% | 4만 |
|---|
| 2026.06.22 | ₩35,082 | ₩35,129 | ₩35,049 | ₩35,096 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩35,136 | ₩35,209 | ₩35,096 | ₩35,122 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩35,316 | ₩35,316 | ₩35,049 | ₩35,049 | -0.76% | 4.1천 |
|---|
| 2026.06.16 | ₩35,169 | ₩35,316 | ₩35,169 | ₩35,236 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩35,182 | ₩35,382 | ₩35,182 | ₩35,241 | +0.17% | 1.7만 |
|---|
| 2026.06.12 | ₩35,182 | ₩35,240 | ₩35,109 | ₩35,240 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩35,029 | ₩35,222 | ₩35,002 | ₩35,148 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩35,222 | ₩35,222 | ₩35,033 | ₩35,033 | -0.54% | 1.8만 |
|---|
| 2026.06.09 | ₩35,196 | ₩35,196 | ₩35,049 | ₩35,069 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩35,062 | ₩35,062 | ₩34,942 | ₩35,029 | -0.10% | 5.9천 |
|---|
| 2026.06.05 | ₩35,249 | ₩35,276 | ₩35,089 | ₩35,124 | -0.36% | 5.8천 |
|---|
| 2026.06.04 | ₩35,342 | ₩35,342 | ₩35,182 | ₩35,273 | -0.20% | 3.5천 |
|---|
| 2026.06.03 | ₩35,289 | ₩35,289 | ₩35,169 | ₩35,237 | -0.15% | 5.3천 |
|---|
| 2026.06.02 | ₩35,384 | ₩35,449 | ₩35,342 | ₩35,377 | -0.02% | 5.5천 |
|---|
| 2026.06.01 | ₩35,369 | ₩35,569 | ₩35,356 | ₩35,491 | +0.34% | 2.8천 |
|---|
| 2026.05.29 | ₩35,442 | ₩35,489 | ₩35,442 | ₩35,489 | +0.13% | 3.9천 |
|---|
| 2026.05.28 | ₩35,396 | ₩35,476 | ₩35,329 | ₩35,389 | -0.02% | 7.3천 |
|---|
| 2026.05.27 | ₩35,302 | ₩35,409 | ₩35,269 | ₩35,380 | +0.22% | 5.6천 |
|---|
| 2026.05.26 | ₩35,249 | ₩35,281 | ₩35,209 | ₩35,281 | +0.09% | 2.2천 |
|---|
| 2026.05.22 | ₩35,136 | ₩35,136 | ₩34,969 | ₩35,102 | -0.09% | 2.6천 |
|---|
| 2026.05.21 | ₩35,022 | ₩35,129 | ₩34,956 | ₩35,082 | +0.17% | 2.8천 |
|---|
| 2026.05.20 | ₩35,036 | ₩35,142 | ₩35,036 | ₩35,084 | +0.14% | 2.9천 |
|---|
| 2026.05.19 | ₩34,956 | ₩35,009 | ₩34,875 | ₩34,996 | +0.11% | 8천 |
|---|
| 2026.05.18 | ₩35,142 | ₩35,169 | ₩35,009 | ₩35,081 | -0.17% | 2.1만 |
|---|
| 2026.05.15 | ₩35,022 | ₩35,196 | ₩35,022 | ₩35,185 | +0.46% | 8.5천 |
|---|
| 2026.05.14 | ₩35,396 | ₩35,396 | ₩35,289 | ₩35,318 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩35,396 | ₩35,396 | ₩35,329 | ₩35,336 | -0.17% | 5.9천 |
|---|
| 2026.05.12 | ₩35,316 | ₩35,382 | ₩35,289 | ₩35,345 | +0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩35,489 | ₩35,489 | ₩35,342 | ₩35,392 | -0.27% | 3.2천 |
|---|
| 2026.05.08 | ₩35,329 | ₩35,409 | ₩35,262 | ₩35,377 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩35,463 | ₩35,463 | ₩35,156 | ₩35,256 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩35,409 | ₩35,409 | ₩35,293 | ₩35,293 | -0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩35,022 | ₩35,369 | ₩35,022 | ₩35,329 | +0.88% | 7.8천 |
|---|
| 2026.05.04 | ₩35,282 | ₩35,282 | ₩35,089 | ₩35,136 | -0.42% | 3.5천 |
|---|
| 2026.05.01 | ₩35,222 | ₩35,463 | ₩35,222 | ₩35,422 | +0.57% | 4.5천 |
|---|
| 2026.04.30 | ₩35,249 | ₩35,329 | ₩35,209 | ₩35,296 | +0.13% | 6.3천 |
|---|
| 2026.04.29 | ₩35,316 | ₩35,316 | ₩35,156 | ₩35,289 | -0.08% | 1.6만 |
|---|
| 2026.04.28 | ₩35,302 | ₩35,463 | ₩35,302 | ₩35,402 | +0.28% | 9.7천 |
|---|
| 2026.04.27 | ₩35,382 | ₩35,409 | ₩35,276 | ₩35,304 | -0.22% | 4.3천 |
|---|
| 2026.04.24 | ₩35,142 | ₩35,436 | ₩35,142 | ₩35,386 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩35,409 | ₩35,409 | ₩35,289 | ₩35,360 | -0.14% | 8.3천 |
|---|
| 2026.04.22 | ₩35,302 | ₩35,422 | ₩35,276 | ₩35,336 | +0.09% | 8.6천 |
|---|
| 2026.04.21 | ₩35,329 | ₩35,329 | ₩35,212 | ₩35,250 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩35,289 | ₩35,302 | ₩35,236 | ₩35,302 | +0.04% | 1.6천 |
|---|
| 2026.04.17 | ₩35,316 | ₩35,381 | ₩35,276 | ₩35,304 | -0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩35,376 | ₩35,376 | ₩35,218 | ₩35,218 | -0.45% | 700 |
|---|
| 2026.04.15 | ₩35,316 | ₩35,422 | ₩35,249 | ₩35,360 | +0.12% | 6천 |
|---|
| 2026.04.14 | ₩35,356 | ₩35,356 | ₩35,302 | ₩35,337 | -0.05% | 7.3천 |
|---|
| 2026.04.13 | ₩35,089 | ₩35,262 | ₩35,089 | ₩35,257 | +0.48% | 9.2천 |
|---|
| 2026.04.10 | ₩35,249 | ₩35,249 | ₩35,062 | ₩35,136 | -0.32% | 4천 |
|---|
| 2026.04.09 | ₩35,076 | ₩35,141 | ₩35,036 | ₩35,141 | +0.19% | 2.2천 |
|---|
| 2026.04.08 | ₩35,356 | ₩35,356 | ₩35,102 | ₩35,166 | -0.54% | 5.1천 |
|---|
| 2026.04.07 | ₩34,942 | ₩35,017 | ₩34,795 | ₩35,017 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,116 | ₩35,182 | ₩34,915 | ₩35,013 | -0.29% | 1.5만 |
|---|
| 2026.04.02 | ₩34,782 | ₩35,049 | ₩34,782 | ₩35,005 | +0.64% | 4천 |
|---|
| 2026.04.01 | ₩34,969 | ₩35,102 | ₩34,795 | ₩34,996 | +0.08% | 4.2만 |
|---|
| 2026.03.31 | ₩34,662 | ₩34,956 | ₩34,662 | ₩34,869 | +0.60% | 6.6천 |
|---|
| 2026.03.30 | ₩34,595 | ₩34,782 | ₩34,595 | ₩34,675 | +0.23% | 4.9천 |
|---|
| 2026.03.27 | ₩34,569 | ₩34,577 | ₩34,489 | ₩34,511 | -0.17% | 1.3천 |
|---|
| 2026.03.26 | ₩34,709 | ₩34,709 | ₩34,609 | ₩34,609 | -0.29% | 3.4천 |
|---|
| 2026.03.25 | ₩34,789 | ₩34,861 | ₩34,729 | ₩34,753 | -0.10% | 2.1천 |
|---|
| 2026.03.24 | ₩34,649 | ₩34,795 | ₩34,529 | ₩34,569 | -0.23% | 1.2만 |
|---|
| 2026.03.23 | ₩34,701 | ₩34,875 | ₩34,649 | ₩34,721 | +0.06% | 5.4천 |
|---|
| 2026.03.20 | ₩35,009 | ₩35,009 | ₩34,681 | ₩34,681 | -0.94% | 4.9천 |
|---|
| 2026.03.19 | ₩35,022 | ₩35,101 | ₩34,795 | ₩35,036 | +0.04% | 3.2천 |
|---|
| 2026.03.18 | ₩35,249 | ₩35,249 | ₩35,028 | ₩35,028 | -0.63% | 1.2만 |
|---|
| 2026.03.17 | ₩34,956 | ₩35,049 | ₩34,956 | ₩35,036 | +0.23% | 3.1천 |
|---|
| 2026.03.16 | ₩34,769 | ₩34,936 | ₩34,715 | ₩34,822 | +0.15% | 5.1천 |
|---|
| 2026.03.13 | ₩34,956 | ₩34,956 | ₩34,609 | ₩34,635 | -0.92% | 6천 |
|---|
| 2026.03.12 | ₩35,009 | ₩35,009 | ₩34,795 | ₩34,809 | -0.57% | 1.2만 |
|---|
| 2026.03.11 | ₩35,209 | ₩35,209 | ₩34,915 | ₩34,929 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩35,302 | ₩35,449 | ₩35,196 | ₩35,196 | -0.30% | 6.2천 |
|---|
| 2026.03.09 | ₩35,396 | ₩35,503 | ₩35,182 | ₩35,316 | -0.23% | 2.8만 |
|---|
| 2026.03.06 | ₩35,476 | ₩35,569 | ₩35,129 | ₩35,422 | -0.15% | 1.6만 |
|---|
| 2026.03.05 | ₩35,196 | ₩35,436 | ₩35,196 | ₩35,356 | +0.45% | 3.3만 |
|---|
| 2026.03.04 | ₩35,404 | ₩35,543 | ₩35,404 | ₩35,476 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩35,316 | ₩35,569 | ₩35,302 | ₩35,302 | -0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩35,476 | ₩35,583 | ₩35,476 | ₩35,576 | +0.28% | 4.6천 |
|---|
| 2026.02.27 | ₩35,556 | ₩35,623 | ₩35,503 | ₩35,503 | -0.15% | 6.1천 |
|---|
| 2026.02.26 | ₩35,529 | ₩35,663 | ₩35,516 | ₩35,569 | +0.11% | 3.3만 |
|---|
| 2026.02.25 | ₩35,436 | ₩35,609 | ₩35,436 | ₩35,543 | +0.30% | 4천 |
|---|
| 2026.02.24 | ₩35,476 | ₩35,564 | ₩35,476 | ₩35,536 | +0.17% | 4천 |
|---|
| 2026.02.23 | ₩35,436 | ₩35,543 | ₩35,436 | ₩35,516 | +0.23% | 6.6천 |
|---|
| 2026.02.20 | ₩35,543 | ₩35,569 | ₩35,516 | ₩35,569 | +0.08% | 5.6천 |
|---|
| 2026.02.19 | ₩35,476 | ₩35,636 | ₩35,476 | ₩35,623 | +0.41% | 8.4천 |
|---|
| 2026.02.18 | ₩35,556 | ₩35,607 | ₩35,523 | ₩35,523 | -0.09% | 2.9천 |
|---|
| 2026.02.17 | ₩35,583 | ₩35,583 | ₩35,425 | ₩35,449 | -0.37% | 6.3천 |
|---|
| 2026.02.13 | ₩35,516 | ₩35,609 | ₩35,476 | ₩35,609 | +0.26% | 6.1천 |
|---|
| 2026.02.12 | ₩35,476 | ₩35,569 | ₩35,422 | ₩35,476 | 0.00% | 9.4천 |
|---|
| 2026.02.11 | ₩35,396 | ₩35,503 | ₩35,369 | ₩35,436 | +0.11% | 3.7천 |
|---|
| 2026.02.10 | ₩35,463 | ₩35,509 | ₩35,369 | ₩35,382 | -0.23% | 6.7천 |
|---|
| 2026.02.09 | ₩35,316 | ₩35,422 | ₩35,276 | ₩35,356 | +0.11% | 5.1천 |
|---|
| 2026.02.06 | ₩35,449 | ₩35,449 | ₩35,289 | ₩35,356 | -0.26% | 9천 |
|---|
| 2026.02.05 | ₩35,289 | ₩35,422 | ₩35,289 | ₩35,342 | +0.15% | 7.4천 |
|---|
| 2026.02.04 | ₩35,209 | ₩35,342 | ₩35,209 | ₩35,236 | +0.08% | 1.1만 |
|---|
| 2026.02.03 | ₩35,503 | ₩35,503 | ₩35,229 | ₩35,334 | -0.47% | 7.4천 |
|---|
| 2026.02.02 | ₩35,529 | ₩35,543 | ₩35,416 | ₩35,434 | -0.27% | 7.8천 |
|---|
| 2026.01.30 | ₩35,489 | ₩35,609 | ₩35,476 | ₩35,476 | -0.04% | 4.3만 |
|---|
| 2026.01.29 | ₩35,769 | ₩35,769 | ₩35,489 | ₩35,596 | -0.48% | 3.8만 |
|---|
| 2026.01.28 | ₩35,529 | ₩35,532 | ₩35,469 | ₩35,516 | -0.04% | 4.4천 |
|---|
| 2026.01.27 | ₩35,623 | ₩35,663 | ₩35,531 | ₩35,581 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩35,503 | ₩35,583 | ₩35,503 | ₩35,583 | +0.23% | 2.9천 |
|---|
| 2026.01.23 | ₩35,449 | ₩35,563 | ₩35,449 | ₩35,563 | +0.32% | 8천 |
|---|
| 2026.01.22 | ₩35,609 | ₩35,609 | ₩35,409 | ₩35,422 | -0.52% | 5.2천 |
|---|
| 2026.01.21 | ₩35,262 | ₩35,463 | ₩35,262 | ₩35,463 | +0.57% | 5.2천 |
|---|
| 2026.01.20 | ₩35,276 | ₩35,302 | ₩35,104 | ₩35,222 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩35,529 | ₩35,529 | ₩35,449 | ₩35,489 | -0.11% | 6천 |
|---|
| 2026.01.15 | ₩35,509 | ₩35,569 | ₩35,471 | ₩35,509 | 0.00% | 4.7천 |
|---|
| 2026.01.14 | ₩35,476 | ₩35,489 | ₩35,422 | ₩35,436 | -0.11% | 9.6천 |
|---|
| 2026.01.13 | ₩35,302 | ₩35,503 | ₩35,302 | ₩35,503 | +0.57% | 5.6천 |
|---|
| 2026.01.12 | ₩35,409 | ₩35,476 | ₩35,316 | ₩35,436 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩35,302 | ₩35,342 | ₩35,302 | ₩35,302 | 0.00% | 6천 |
|---|
| 2026.01.08 | ₩35,409 | ₩35,409 | ₩35,222 | ₩35,236 | -0.49% | 1.1만 |
|---|
| 2026.01.07 | ₩35,342 | ₩35,448 | ₩35,342 | ₩35,409 | +0.19% | 1.5만 |
|---|
| 2026.01.06 | ₩35,342 | ₩35,342 | ₩35,182 | ₩35,309 | -0.09% | 4.5만 |
|---|
| 2026.01.05 | ₩35,102 | ₩35,329 | ₩35,102 | ₩35,329 | +0.65% | 1.5만 |
|---|
| 2026.01.02 | ₩35,302 | ₩35,329 | ₩35,209 | ₩35,222 | -0.23% | 1만 |
|---|
| 2025.12.31 | ₩35,342 | ₩35,342 | ₩35,289 | ₩35,329 | -0.04% | 7.7천 |
|---|
| 2025.12.30 | ₩35,316 | ₩35,342 | ₩35,289 | ₩35,322 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩35,356 | ₩35,382 | ₩35,222 | ₩35,316 | -0.11% | 1.2만 |
|---|
| 2025.12.26 | ₩35,342 | ₩35,463 | ₩35,262 | ₩35,356 | +0.04% | 2.4만 |
|---|
| 2025.12.24 | ₩35,318 | ₩35,516 | ₩35,316 | ₩35,453 | +0.38% | 2.3천 |
|---|
| 2025.12.23 | ₩35,086 | ₩35,257 | ₩35,049 | ₩35,250 | +0.47% | 5.9천 |
|---|
| 2025.12.22 | ₩35,503 | ₩35,503 | ₩35,289 | ₩35,362 | -0.39% | 6.2천 |
|---|
| 2025.12.19 | ₩35,609 | ₩35,609 | ₩35,316 | ₩35,322 | -0.81% | 8.9천 |
|---|
| 2025.12.18 | ₩35,396 | ₩35,436 | ₩35,316 | ₩35,436 | +0.11% | 7.8천 |
|---|
| 2025.12.17 | ₩35,449 | ₩35,449 | ₩35,272 | ₩35,330 | -0.33% | 5.7천 |
|---|
| 2025.12.16 | ₩35,262 | ₩35,409 | ₩35,262 | ₩35,362 | +0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩35,344 | ₩35,369 | ₩35,289 | ₩35,322 | -0.06% | 1만 |
|---|
| 2025.12.12 | ₩35,463 | ₩35,463 | ₩35,289 | ₩35,402 | -0.17% | 5.8천 |
|---|
| 2025.12.11 | ₩35,476 | ₩35,625 | ₩35,436 | ₩35,543 | +0.19% | 9.6천 |
|---|
| 2025.12.10 | ₩35,436 | ₩35,489 | ₩35,409 | ₩35,469 | +0.09% | 1.9만 |
|---|
| 2025.12.09 | ₩35,476 | ₩35,503 | ₩35,377 | ₩35,388 | -0.25% | 2.3만 |
|---|
| 2025.12.08 | ₩35,409 | ₩35,469 | ₩35,382 | ₩35,469 | +0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩35,569 | ₩35,596 | ₩35,422 | ₩35,484 | -0.24% | 5.1천 |
|---|
| 2025.12.04 | ₩35,583 | ₩35,583 | ₩35,436 | ₩35,493 | -0.25% | 7.1천 |
|---|
| 2025.12.03 | ₩35,450 | ₩35,583 | ₩35,422 | ₩35,519 | +0.19% | 1.2만 |
|---|
| 2025.12.02 | ₩35,436 | ₩35,529 | ₩35,369 | ₩35,422 | -0.04% | 8천 |
|---|
| 2025.12.01 | ₩35,543 | ₩35,603 | ₩35,503 | ₩35,503 | -0.11% | 6.1천 |
|---|
| 2025.11.28 | ₩35,676 | ₩35,823 | ₩35,663 | ₩35,823 | +0.41% | 2.8천 |
|---|
| 2025.11.26 | ₩35,556 | ₩35,728 | ₩35,556 | ₩35,728 | +0.48% | 1.6만 |
|---|
| 2025.11.25 | ₩35,497 | ₩35,716 | ₩35,497 | ₩35,663 | +0.47% | 2.1천 |
|---|
| 2025.11.24 | ₩35,437 | ₩35,599 | ₩35,436 | ₩35,549 | +0.32% | 3.3천 |
|---|
| 2025.11.21 | ₩35,342 | ₩35,448 | ₩35,342 | ₩35,442 | +0.28% | 1.1만 |
|---|
| 2025.11.20 | ₩35,476 | ₩35,476 | ₩35,329 | ₩35,342 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩35,449 | ₩35,471 | ₩35,369 | ₩35,463 | +0.04% | 6.7천 |
|---|
| 2025.11.18 | ₩35,362 | ₩35,409 | ₩35,289 | ₩35,316 | -0.13% | 2.5만 |
|---|
| 2025.11.17 | ₩35,409 | ₩35,511 | ₩35,382 | ₩35,436 | +0.08% | 142.6만 |
|---|
| 2025.11.14 | ₩35,463 | ₩35,569 | ₩35,463 | ₩35,496 | +0.09% | 3.5천 |
|---|
| 2025.11.13 | ₩35,556 | ₩35,596 | ₩35,436 | ₩35,523 | -0.09% | 2.4만 |
|---|
| 2025.11.12 | ₩35,676 | ₩35,676 | ₩35,569 | ₩35,623 | -0.15% | 5.5천 |
|---|
| 2025.11.11 | ₩35,676 | ₩35,836 | ₩35,676 | ₩35,783 | +0.30% | 1.1만 |
|---|
| 2025.11.10 | ₩35,556 | ₩35,556 | ₩35,495 | ₩35,512 | -0.12% | 6.8천 |
|---|
| 2025.11.07 | ₩35,356 | ₩35,571 | ₩35,338 | ₩35,436 | +0.23% | 1.9만 |
|---|
| 2025.11.06 | ₩35,496 | ₩35,636 | ₩35,476 | ₩35,569 | +0.21% | 2.3만 |
|---|
| 2025.11.05 | ₩35,676 | ₩35,676 | ₩35,409 | ₩35,516 | -0.45% | 2.8만 |
|---|
| 2025.11.04 | ₩35,583 | ₩35,729 | ₩35,556 | ₩35,636 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩35,809 | ₩35,809 | ₩35,583 | ₩35,649 | -0.45% | 1.9만 |
|---|
| 2025.10.31 | ₩35,996 | ₩36,023 | ₩35,780 | ₩35,783 | -0.59% | 3.1만 |
|---|
| 2025.10.30 | ₩36,050 | ₩36,050 | ₩35,796 | ₩35,903 | -0.41% | 1.3만 |
|---|
| 2025.10.29 | ₩36,263 | ₩36,263 | ₩36,076 | ₩36,196 | -0.18% | 3.5만 |
|---|
| 2025.10.28 | ₩36,276 | ₩36,276 | ₩36,076 | ₩36,210 | -0.18% | 3.5만 |
|---|
| 2025.10.27 | ₩36,183 | ₩36,210 | ₩36,058 | ₩36,210 | +0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩36,250 | ₩36,250 | ₩36,063 | ₩36,170 | -0.22% | 7.4천 |
|---|
| 2025.10.23 | ₩36,010 | ₩36,210 | ₩36,010 | ₩36,076 | +0.19% | 6.3만 |
|---|
| 2025.10.22 | ₩36,103 | ₩36,123 | ₩36,052 | ₩36,063 | -0.11% | 1.5만 |
|---|
| 2025.10.21 | ₩36,023 | ₩36,183 | ₩36,023 | ₩36,150 | +0.35% | 6.3천 |
|---|
| 2025.10.20 | ₩36,116 | ₩36,116 | ₩35,998 | ₩36,063 | -0.15% | 8.6천 |
|---|
| 2025.10.17 | ₩36,156 | ₩36,156 | ₩35,945 | ₩35,956 | -0.55% | 15만 |
|---|
| 2025.10.16 | ₩35,996 | ₩35,999 | ₩35,903 | ₩35,999 | +0.01% | 8.1천 |
|---|
| 2025.10.15 | ₩35,916 | ₩36,104 | ₩35,891 | ₩35,956 | +0.11% | 4.2천 |
|---|
| 2025.10.14 | ₩35,623 | ₩35,969 | ₩35,623 | ₩35,876 | +0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩35,783 | ₩36,092 | ₩35,609 | ₩36,092 | +0.87% | 6.2천 |
|---|
| 2025.10.10 | ₩35,769 | ₩35,861 | ₩35,769 | ₩35,796 | +0.07% | 4.5천 |
|---|