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 | ₩33,095 | ₩33,282 | ₩33,095 | ₩33,222 | +0.38% | 9.4천 |
| 2026.10.08 | ₩33,135 | ₩33,362 | ₩33,135 | ₩33,255 | +0.36% | 6.7천 |
| 2026.10.07 | ₩33,028 | ₩33,135 | ₩32,962 | ₩33,135 | +0.32% | 3.1천 |
| 2026.10.06 | ₩33,068 | ₩33,128 | ₩33,068 | ₩33,115 | +0.14% | 8.1천 |
| 2026.10.05 | ₩32,968 | ₩33,042 | ₩32,882 | ₩32,955 | -0.04% | 1.3만 |
| 2026.10.02 | ₩33,182 | ₩33,182 | ₩32,975 | ₩33,042 | -0.42% | 3.6천 |
| 2026.10.01 | ₩33,002 | ₩33,309 | ₩33,002 | ₩33,175 | +0.53% | 2만 |
| 2026.09.30 | ₩33,122 | ₩33,255 | ₩33,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,154 |
| +0.10% |
| 1.1천 |
| 2026.09.29 | ₩33,122 | ₩33,202 | ₩33,028 | ₩33,130 | +0.02% | 7.8천 |
|---|
| 2026.09.28 | ₩33,082 | ₩33,175 | ₩33,082 | ₩33,135 | +0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩33,385 | ₩33,421 | ₩33,282 | ₩33,421 | +0.11% | 1.1만 |
|---|
| 2026.09.24 | ₩33,495 | ₩33,582 | ₩33,375 | ₩33,375 | -0.36% | 6.9천 |
|---|
| 2026.09.23 | ₩33,749 | ₩33,749 | ₩33,629 | ₩33,641 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩33,882 | ₩33,963 | ₩33,842 | ₩33,902 | +0.06% | 2.3만 |
|---|
| 2026.09.21 | ₩33,862 | ₩33,963 | ₩33,817 | ₩33,963 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩33,862 | ₩33,909 | ₩33,749 | ₩33,849 | -0.04% | 6.3천 |
|---|
| 2026.09.17 | ₩33,989 | ₩34,003 | ₩33,842 | ₩33,989 | 0.00% | 7.1천 |
|---|
| 2026.09.16 | ₩33,909 | ₩33,996 | ₩33,762 | ₩33,762 | -0.43% | 2.4만 |
|---|
| 2026.09.15 | ₩33,736 | ₩33,829 | ₩33,736 | ₩33,829 | +0.28% | 6.8천 |
|---|
| 2026.09.14 | ₩33,882 | ₩33,882 | ₩33,762 | ₩33,776 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩34,095 | ₩34,095 | ₩33,842 | ₩33,869 | -0.66% | 9.5만 |
|---|
| 2026.09.10 | ₩34,175 | ₩34,175 | ₩33,949 | ₩34,023 | -0.45% | 1.1만 |
|---|
| 2026.09.09 | ₩34,069 | ₩34,269 | ₩34,069 | ₩34,229 | +0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩34,376 | ₩34,376 | ₩34,109 | ₩34,236 | -0.41% | 1.3만 |
|---|
| 2026.09.04 | ₩34,336 | ₩34,336 | ₩34,096 | ₩34,209 | -0.37% | 4.9천 |
|---|
| 2026.09.03 | ₩34,191 | ₩34,340 | ₩34,189 | ₩34,263 | +0.21% | 6.3천 |
|---|
| 2026.09.02 | ₩34,189 | ₩34,229 | ₩34,083 | ₩34,169 | -0.06% | 4.9천 |
|---|
| 2026.09.01 | ₩34,470 | ₩34,470 | ₩34,243 | ₩34,303 | -0.48% | 2.7천 |
|---|
| 2026.08.31 | ₩34,336 | ₩34,336 | ₩34,243 | ₩34,248 | -0.26% | 7.2천 |
|---|
| 2026.08.28 | ₩34,503 | ₩34,536 | ₩34,376 | ₩34,423 | -0.23% | 6.8천 |
|---|
| 2026.08.27 | ₩34,563 | ₩34,563 | ₩34,488 | ₩34,543 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩34,576 | ₩34,603 | ₩34,456 | ₩34,556 | -0.06% | 6.2천 |
|---|
| 2026.08.25 | ₩34,475 | ₩34,616 | ₩34,475 | ₩34,567 | +0.27% | 3.9천 |
|---|
| 2026.08.24 | ₩34,296 | ₩34,443 | ₩34,216 | ₩34,336 | +0.12% | 8.3천 |
|---|
| 2026.08.21 | ₩34,329 | ₩34,363 | ₩34,256 | ₩34,323 | -0.02% | 2.8천 |
|---|
| 2026.08.20 | ₩34,323 | ₩34,456 | ₩34,323 | ₩34,436 | +0.33% | 6.4천 |
|---|
| 2026.08.19 | ₩34,483 | ₩34,516 | ₩34,403 | ₩34,490 | +0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩34,309 | ₩34,309 | ₩34,189 | ₩34,269 | -0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩34,269 | ₩34,323 | ₩34,163 | ₩34,176 | -0.27% | 1.3만 |
|---|
| 2026.08.14 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩34,450 | ₩34,483 | ₩34,376 | ₩34,456 | +0.02% | 9.4천 |
|---|
| 2026.08.12 | ₩34,375 | ₩34,375 | ₩34,243 | ₩34,309 | -0.19% | 5.9천 |
|---|
| 2026.08.11 | ₩34,375 | ₩34,375 | ₩34,269 | ₩34,283 | -0.27% | 2.9천 |
|---|
| 2026.08.10 | ₩34,430 | ₩34,430 | ₩34,261 | ₩34,261 | -0.49% | 2.2천 |
|---|
| 2026.08.07 | ₩34,536 | ₩34,536 | ₩34,376 | ₩34,456 | -0.23% | 8.9천 |
|---|
| 2026.08.06 | ₩34,363 | ₩34,430 | ₩34,296 | ₩34,394 | +0.09% | 1.7만 |
|---|
| 2026.08.05 | ₩34,483 | ₩34,483 | ₩34,450 | ₩34,467 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩34,484 | ₩34,496 | ₩34,403 | ₩34,471 | -0.04% | 7.9천 |
|---|
| 2026.08.03 | ₩34,456 | ₩34,536 | ₩34,456 | ₩34,470 | +0.04% | 6.4천 |
|---|
| 2026.07.31 | ₩34,590 | ₩34,590 | ₩34,348 | ₩34,456 | -0.39% | 1.6만 |
|---|
| 2026.07.30 | ₩34,656 | ₩34,656 | ₩34,416 | ₩34,442 | -0.62% | 5.1천 |
|---|
| 2026.07.29 | ₩34,416 | ₩34,416 | ₩34,243 | ₩34,379 | -0.11% | 2.4천 |
|---|
| 2026.07.28 | ₩34,336 | ₩34,436 | ₩34,323 | ₩34,436 | +0.29% | 2.8천 |
|---|
| 2026.07.27 | ₩34,363 | ₩34,456 | ₩34,328 | ₩34,328 | -0.10% | 2.2천 |
|---|
| 2026.07.24 | ₩34,470 | ₩34,470 | ₩34,391 | ₩34,403 | -0.19% | 3천 |
|---|
| 2026.07.23 | ₩34,403 | ₩34,496 | ₩34,363 | ₩34,422 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩34,578 | ₩34,683 | ₩34,578 | ₩34,595 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩34,596 | ₩34,683 | ₩34,536 | ₩34,683 | +0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩34,643 | ₩34,654 | ₩34,643 | ₩34,654 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩34,777 | ₩34,777 | ₩34,735 | ₩34,755 | -0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩34,670 | ₩34,750 | ₩34,670 | ₩34,723 | +0.15% | 3.9천 |
|---|
| 2026.07.15 | ₩34,670 | ₩34,803 | ₩34,670 | ₩34,750 | +0.23% | 6.8천 |
|---|
| 2026.07.14 | ₩34,777 | ₩34,790 | ₩34,676 | ₩34,790 | +0.04% | 3.5천 |
|---|
| 2026.07.13 | ₩34,737 | ₩34,737 | ₩34,563 | ₩34,570 | -0.48% | 1.1만 |
|---|
| 2026.07.10 | ₩34,749 | ₩34,750 | ₩34,712 | ₩34,712 | -0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩34,803 | ₩34,897 | ₩34,763 | ₩34,803 | 0.00% | 6.4천 |
|---|
| 2026.07.08 | ₩34,803 | ₩34,897 | ₩34,723 | ₩34,783 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩35,043 | ₩35,043 | ₩34,795 | ₩34,795 | -0.71% | 1.7만 |
|---|
| 2026.07.06 | ₩34,990 | ₩35,043 | ₩34,885 | ₩35,003 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,943 | ₩34,997 | ₩34,923 | ₩34,997 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩34,910 | ₩35,070 | ₩34,910 | ₩34,993 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩35,217 | ₩35,217 | ₩35,071 | ₩35,071 | -0.41% | 9.1천 |
|---|
| 2026.06.29 | ₩35,097 | ₩35,217 | ₩35,097 | ₩35,217 | +0.34% | 1.9만 |
|---|
| 2026.06.26 | ₩35,083 | ₩35,230 | ₩35,070 | ₩35,197 | +0.32% | 8.1천 |
|---|
| 2026.06.25 | ₩35,257 | ₩35,257 | ₩35,097 | ₩35,132 | -0.36% | 6.9천 |
|---|
| 2026.06.24 | ₩34,977 | ₩35,162 | ₩34,977 | ₩35,150 | +0.50% | 3.7천 |
|---|
| 2026.06.23 | ₩35,063 | ₩35,110 | ₩34,963 | ₩35,110 | +0.13% | 4만 |
|---|
| 2026.06.22 | ₩35,090 | ₩35,137 | ₩35,057 | ₩35,103 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩35,144 | ₩35,217 | ₩35,103 | ₩35,130 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩35,324 | ₩35,324 | ₩35,057 | ₩35,057 | -0.76% | 4.1천 |
|---|
| 2026.06.16 | ₩35,177 | ₩35,324 | ₩35,177 | ₩35,244 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩35,190 | ₩35,390 | ₩35,190 | ₩35,249 | +0.17% | 1.7만 |
|---|
| 2026.06.12 | ₩35,190 | ₩35,248 | ₩35,117 | ₩35,248 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩35,037 | ₩35,230 | ₩35,010 | ₩35,156 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩35,230 | ₩35,230 | ₩35,041 | ₩35,041 | -0.54% | 1.8만 |
|---|
| 2026.06.09 | ₩35,204 | ₩35,204 | ₩35,057 | ₩35,077 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩35,070 | ₩35,070 | ₩34,950 | ₩35,037 | -0.10% | 5.9천 |
|---|
| 2026.06.05 | ₩35,257 | ₩35,284 | ₩35,097 | ₩35,132 | -0.36% | 5.8천 |
|---|
| 2026.06.04 | ₩35,350 | ₩35,350 | ₩35,190 | ₩35,281 | -0.20% | 3.5천 |
|---|
| 2026.06.03 | ₩35,297 | ₩35,297 | ₩35,177 | ₩35,245 | -0.15% | 5.3천 |
|---|
| 2026.06.02 | ₩35,392 | ₩35,457 | ₩35,350 | ₩35,385 | -0.02% | 5.5천 |
|---|
| 2026.06.01 | ₩35,377 | ₩35,577 | ₩35,364 | ₩35,499 | +0.34% | 2.8천 |
|---|
| 2026.05.29 | ₩35,450 | ₩35,497 | ₩35,450 | ₩35,497 | +0.13% | 3.9천 |
|---|
| 2026.05.28 | ₩35,404 | ₩35,484 | ₩35,337 | ₩35,397 | -0.02% | 7.3천 |
|---|
| 2026.05.27 | ₩35,310 | ₩35,417 | ₩35,277 | ₩35,388 | +0.22% | 5.6천 |
|---|
| 2026.05.26 | ₩35,257 | ₩35,289 | ₩35,217 | ₩35,289 | +0.09% | 2.2천 |
|---|
| 2026.05.22 | ₩35,144 | ₩35,144 | ₩34,977 | ₩35,110 | -0.09% | 2.6천 |
|---|
| 2026.05.21 | ₩35,030 | ₩35,137 | ₩34,963 | ₩35,090 | +0.17% | 2.8천 |
|---|
| 2026.05.20 | ₩35,043 | ₩35,150 | ₩35,043 | ₩35,091 | +0.14% | 2.9천 |
|---|
| 2026.05.19 | ₩34,963 | ₩35,017 | ₩34,883 | ₩35,003 | +0.11% | 8천 |
|---|
| 2026.05.18 | ₩35,150 | ₩35,177 | ₩35,017 | ₩35,089 | -0.17% | 2.1만 |
|---|
| 2026.05.15 | ₩35,030 | ₩35,204 | ₩35,030 | ₩35,193 | +0.46% | 8.5천 |
|---|
| 2026.05.14 | ₩35,404 | ₩35,404 | ₩35,297 | ₩35,326 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩35,404 | ₩35,404 | ₩35,337 | ₩35,344 | -0.17% | 5.9천 |
|---|
| 2026.05.12 | ₩35,324 | ₩35,390 | ₩35,297 | ₩35,353 | +0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩35,497 | ₩35,497 | ₩35,350 | ₩35,400 | -0.27% | 3.2천 |
|---|
| 2026.05.08 | ₩35,337 | ₩35,417 | ₩35,270 | ₩35,385 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩35,470 | ₩35,470 | ₩35,164 | ₩35,264 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩35,417 | ₩35,417 | ₩35,301 | ₩35,301 | -0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩35,030 | ₩35,377 | ₩35,030 | ₩35,337 | +0.88% | 7.8천 |
|---|
| 2026.05.04 | ₩35,290 | ₩35,290 | ₩35,097 | ₩35,144 | -0.42% | 3.5천 |
|---|
| 2026.05.01 | ₩35,230 | ₩35,470 | ₩35,230 | ₩35,430 | +0.57% | 4.5천 |
|---|
| 2026.04.30 | ₩35,257 | ₩35,337 | ₩35,217 | ₩35,304 | +0.13% | 6.3천 |
|---|
| 2026.04.29 | ₩35,324 | ₩35,324 | ₩35,164 | ₩35,297 | -0.08% | 1.6만 |
|---|
| 2026.04.28 | ₩35,310 | ₩35,470 | ₩35,310 | ₩35,410 | +0.28% | 9.7천 |
|---|
| 2026.04.27 | ₩35,390 | ₩35,417 | ₩35,284 | ₩35,312 | -0.22% | 4.3천 |
|---|
| 2026.04.24 | ₩35,150 | ₩35,444 | ₩35,150 | ₩35,394 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩35,417 | ₩35,417 | ₩35,297 | ₩35,368 | -0.14% | 8.3천 |
|---|
| 2026.04.22 | ₩35,310 | ₩35,430 | ₩35,284 | ₩35,344 | +0.09% | 8.6천 |
|---|
| 2026.04.21 | ₩35,337 | ₩35,337 | ₩35,220 | ₩35,258 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩35,297 | ₩35,310 | ₩35,244 | ₩35,310 | +0.04% | 1.6천 |
|---|
| 2026.04.17 | ₩35,324 | ₩35,389 | ₩35,284 | ₩35,312 | -0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩35,384 | ₩35,384 | ₩35,226 | ₩35,226 | -0.45% | 700 |
|---|
| 2026.04.15 | ₩35,324 | ₩35,430 | ₩35,257 | ₩35,368 | +0.12% | 6천 |
|---|
| 2026.04.14 | ₩35,364 | ₩35,364 | ₩35,310 | ₩35,345 | -0.05% | 7.3천 |
|---|
| 2026.04.13 | ₩35,097 | ₩35,270 | ₩35,097 | ₩35,265 | +0.48% | 9.2천 |
|---|
| 2026.04.10 | ₩35,257 | ₩35,257 | ₩35,070 | ₩35,144 | -0.32% | 4천 |
|---|
| 2026.04.09 | ₩35,083 | ₩35,149 | ₩35,043 | ₩35,149 | +0.19% | 2.2천 |
|---|
| 2026.04.08 | ₩35,364 | ₩35,364 | ₩35,110 | ₩35,174 | -0.54% | 5.1천 |
|---|
| 2026.04.07 | ₩34,950 | ₩35,025 | ₩34,803 | ₩35,025 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,124 | ₩35,190 | ₩34,923 | ₩35,021 | -0.29% | 1.5만 |
|---|
| 2026.04.02 | ₩34,790 | ₩35,057 | ₩34,790 | ₩35,013 | +0.64% | 4천 |
|---|
| 2026.04.01 | ₩34,977 | ₩35,110 | ₩34,803 | ₩35,003 | +0.08% | 4.2만 |
|---|
| 2026.03.31 | ₩34,670 | ₩34,963 | ₩34,670 | ₩34,877 | +0.60% | 6.6천 |
|---|
| 2026.03.30 | ₩34,603 | ₩34,790 | ₩34,603 | ₩34,683 | +0.23% | 4.9천 |
|---|
| 2026.03.27 | ₩34,576 | ₩34,584 | ₩34,496 | ₩34,519 | -0.17% | 1.3천 |
|---|
| 2026.03.26 | ₩34,716 | ₩34,716 | ₩34,616 | ₩34,616 | -0.29% | 3.4천 |
|---|
| 2026.03.25 | ₩34,797 | ₩34,869 | ₩34,737 | ₩34,761 | -0.10% | 2.1천 |
|---|
| 2026.03.24 | ₩34,656 | ₩34,803 | ₩34,536 | ₩34,576 | -0.23% | 1.2만 |
|---|
| 2026.03.23 | ₩34,708 | ₩34,883 | ₩34,656 | ₩34,729 | +0.06% | 5.4천 |
|---|
| 2026.03.20 | ₩35,017 | ₩35,017 | ₩34,688 | ₩34,688 | -0.94% | 4.9천 |
|---|
| 2026.03.19 | ₩35,030 | ₩35,109 | ₩34,803 | ₩35,043 | +0.04% | 3.2천 |
|---|
| 2026.03.18 | ₩35,257 | ₩35,257 | ₩35,035 | ₩35,035 | -0.63% | 1.2만 |
|---|
| 2026.03.17 | ₩34,963 | ₩35,057 | ₩34,963 | ₩35,043 | +0.23% | 3.1천 |
|---|
| 2026.03.16 | ₩34,777 | ₩34,943 | ₩34,723 | ₩34,830 | +0.15% | 5.1천 |
|---|
| 2026.03.13 | ₩34,963 | ₩34,963 | ₩34,616 | ₩34,643 | -0.92% | 6천 |
|---|
| 2026.03.12 | ₩35,017 | ₩35,017 | ₩34,803 | ₩34,817 | -0.57% | 1.2만 |
|---|
| 2026.03.11 | ₩35,217 | ₩35,217 | ₩34,923 | ₩34,937 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩35,310 | ₩35,457 | ₩35,204 | ₩35,204 | -0.30% | 6.2천 |
|---|
| 2026.03.09 | ₩35,404 | ₩35,511 | ₩35,190 | ₩35,324 | -0.23% | 2.8만 |
|---|
| 2026.03.06 | ₩35,484 | ₩35,577 | ₩35,137 | ₩35,430 | -0.15% | 1.6만 |
|---|
| 2026.03.05 | ₩35,204 | ₩35,444 | ₩35,204 | ₩35,364 | +0.45% | 3.3만 |
|---|
| 2026.03.04 | ₩35,412 | ₩35,551 | ₩35,412 | ₩35,484 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩35,324 | ₩35,577 | ₩35,310 | ₩35,310 | -0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩35,484 | ₩35,591 | ₩35,484 | ₩35,584 | +0.28% | 4.6천 |
|---|
| 2026.02.27 | ₩35,564 | ₩35,631 | ₩35,511 | ₩35,511 | -0.15% | 6.1천 |
|---|
| 2026.02.26 | ₩35,537 | ₩35,671 | ₩35,524 | ₩35,577 | +0.11% | 3.3만 |
|---|
| 2026.02.25 | ₩35,444 | ₩35,617 | ₩35,444 | ₩35,551 | +0.30% | 4천 |
|---|
| 2026.02.24 | ₩35,484 | ₩35,572 | ₩35,484 | ₩35,544 | +0.17% | 4천 |
|---|
| 2026.02.23 | ₩35,444 | ₩35,551 | ₩35,444 | ₩35,524 | +0.23% | 6.6천 |
|---|
| 2026.02.20 | ₩35,551 | ₩35,577 | ₩35,524 | ₩35,577 | +0.08% | 5.6천 |
|---|
| 2026.02.19 | ₩35,484 | ₩35,644 | ₩35,484 | ₩35,631 | +0.41% | 8.4천 |
|---|
| 2026.02.18 | ₩35,564 | ₩35,615 | ₩35,531 | ₩35,531 | -0.09% | 2.9천 |
|---|
| 2026.02.17 | ₩35,591 | ₩35,591 | ₩35,433 | ₩35,457 | -0.37% | 6.3천 |
|---|
| 2026.02.13 | ₩35,524 | ₩35,617 | ₩35,484 | ₩35,617 | +0.26% | 6.1천 |
|---|
| 2026.02.12 | ₩35,484 | ₩35,577 | ₩35,430 | ₩35,484 | 0.00% | 9.4천 |
|---|
| 2026.02.11 | ₩35,404 | ₩35,511 | ₩35,377 | ₩35,444 | +0.11% | 3.7천 |
|---|
| 2026.02.10 | ₩35,470 | ₩35,517 | ₩35,377 | ₩35,390 | -0.23% | 6.7천 |
|---|
| 2026.02.09 | ₩35,324 | ₩35,430 | ₩35,284 | ₩35,364 | +0.11% | 5.1천 |
|---|
| 2026.02.06 | ₩35,457 | ₩35,457 | ₩35,297 | ₩35,364 | -0.26% | 9천 |
|---|
| 2026.02.05 | ₩35,297 | ₩35,430 | ₩35,297 | ₩35,350 | +0.15% | 7.4천 |
|---|
| 2026.02.04 | ₩35,217 | ₩35,350 | ₩35,217 | ₩35,244 | +0.08% | 1.1만 |
|---|
| 2026.02.03 | ₩35,511 | ₩35,511 | ₩35,237 | ₩35,342 | -0.47% | 7.4천 |
|---|
| 2026.02.02 | ₩35,537 | ₩35,551 | ₩35,424 | ₩35,442 | -0.27% | 7.8천 |
|---|
| 2026.01.30 | ₩35,497 | ₩35,617 | ₩35,484 | ₩35,484 | -0.04% | 4.3만 |
|---|
| 2026.01.29 | ₩35,777 | ₩35,777 | ₩35,497 | ₩35,604 | -0.48% | 3.8만 |
|---|
| 2026.01.28 | ₩35,537 | ₩35,540 | ₩35,477 | ₩35,524 | -0.04% | 4.4천 |
|---|
| 2026.01.27 | ₩35,631 | ₩35,671 | ₩35,539 | ₩35,589 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩35,511 | ₩35,591 | ₩35,511 | ₩35,591 | +0.23% | 2.9천 |
|---|
| 2026.01.23 | ₩35,457 | ₩35,571 | ₩35,457 | ₩35,571 | +0.32% | 8천 |
|---|
| 2026.01.22 | ₩35,617 | ₩35,617 | ₩35,417 | ₩35,430 | -0.52% | 5.2천 |
|---|
| 2026.01.21 | ₩35,270 | ₩35,470 | ₩35,270 | ₩35,470 | +0.57% | 5.2천 |
|---|
| 2026.01.20 | ₩35,284 | ₩35,310 | ₩35,112 | ₩35,230 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩35,537 | ₩35,537 | ₩35,457 | ₩35,497 | -0.11% | 6천 |
|---|
| 2026.01.15 | ₩35,517 | ₩35,577 | ₩35,478 | ₩35,517 | 0.00% | 4.7천 |
|---|
| 2026.01.14 | ₩35,484 | ₩35,497 | ₩35,430 | ₩35,444 | -0.11% | 9.6천 |
|---|
| 2026.01.13 | ₩35,310 | ₩35,511 | ₩35,310 | ₩35,511 | +0.57% | 5.6천 |
|---|
| 2026.01.12 | ₩35,417 | ₩35,484 | ₩35,324 | ₩35,444 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩35,310 | ₩35,350 | ₩35,310 | ₩35,310 | 0.00% | 6천 |
|---|
| 2026.01.08 | ₩35,417 | ₩35,417 | ₩35,230 | ₩35,244 | -0.49% | 1.1만 |
|---|
| 2026.01.07 | ₩35,350 | ₩35,456 | ₩35,350 | ₩35,417 | +0.19% | 1.5만 |
|---|
| 2026.01.06 | ₩35,350 | ₩35,350 | ₩35,190 | ₩35,317 | -0.09% | 4.5만 |
|---|
| 2026.01.05 | ₩35,110 | ₩35,337 | ₩35,110 | ₩35,337 | +0.65% | 1.5만 |
|---|
| 2026.01.02 | ₩35,310 | ₩35,337 | ₩35,217 | ₩35,230 | -0.23% | 1만 |
|---|
| 2025.12.31 | ₩35,350 | ₩35,350 | ₩35,297 | ₩35,337 | -0.04% | 7.7천 |
|---|
| 2025.12.30 | ₩35,324 | ₩35,350 | ₩35,297 | ₩35,330 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩35,364 | ₩35,390 | ₩35,230 | ₩35,324 | -0.11% | 1.2만 |
|---|
| 2025.12.26 | ₩35,350 | ₩35,470 | ₩35,270 | ₩35,364 | +0.04% | 2.4만 |
|---|
| 2025.12.24 | ₩35,326 | ₩35,524 | ₩35,324 | ₩35,461 | +0.38% | 2.3천 |
|---|
| 2025.12.23 | ₩35,094 | ₩35,265 | ₩35,057 | ₩35,258 | +0.47% | 5.9천 |
|---|
| 2025.12.22 | ₩35,511 | ₩35,511 | ₩35,297 | ₩35,370 | -0.39% | 6.2천 |
|---|
| 2025.12.19 | ₩35,617 | ₩35,617 | ₩35,324 | ₩35,330 | -0.81% | 8.9천 |
|---|
| 2025.12.18 | ₩35,404 | ₩35,444 | ₩35,324 | ₩35,444 | +0.11% | 7.8천 |
|---|
| 2025.12.17 | ₩35,457 | ₩35,457 | ₩35,280 | ₩35,338 | -0.33% | 5.7천 |
|---|
| 2025.12.16 | ₩35,270 | ₩35,417 | ₩35,270 | ₩35,370 | +0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩35,352 | ₩35,377 | ₩35,297 | ₩35,330 | -0.06% | 1만 |
|---|
| 2025.12.12 | ₩35,470 | ₩35,470 | ₩35,297 | ₩35,410 | -0.17% | 5.8천 |
|---|
| 2025.12.11 | ₩35,484 | ₩35,633 | ₩35,444 | ₩35,551 | +0.19% | 9.6천 |
|---|
| 2025.12.10 | ₩35,444 | ₩35,497 | ₩35,417 | ₩35,477 | +0.09% | 1.9만 |
|---|
| 2025.12.09 | ₩35,484 | ₩35,511 | ₩35,385 | ₩35,396 | -0.25% | 2.3만 |
|---|
| 2025.12.08 | ₩35,417 | ₩35,477 | ₩35,390 | ₩35,477 | +0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩35,577 | ₩35,604 | ₩35,430 | ₩35,492 | -0.24% | 5.1천 |
|---|
| 2025.12.04 | ₩35,591 | ₩35,591 | ₩35,444 | ₩35,501 | -0.25% | 7.1천 |
|---|
| 2025.12.03 | ₩35,458 | ₩35,591 | ₩35,430 | ₩35,527 | +0.19% | 1.2만 |
|---|
| 2025.12.02 | ₩35,444 | ₩35,537 | ₩35,377 | ₩35,430 | -0.04% | 8천 |
|---|
| 2025.12.01 | ₩35,551 | ₩35,611 | ₩35,511 | ₩35,511 | -0.11% | 6.1천 |
|---|
| 2025.11.28 | ₩35,684 | ₩35,831 | ₩35,671 | ₩35,831 | +0.41% | 2.8천 |
|---|
| 2025.11.26 | ₩35,564 | ₩35,736 | ₩35,564 | ₩35,736 | +0.48% | 1.6만 |
|---|
| 2025.11.25 | ₩35,505 | ₩35,724 | ₩35,505 | ₩35,671 | +0.47% | 2.1천 |
|---|
| 2025.11.24 | ₩35,445 | ₩35,607 | ₩35,444 | ₩35,557 | +0.32% | 3.3천 |
|---|
| 2025.11.21 | ₩35,350 | ₩35,456 | ₩35,350 | ₩35,450 | +0.28% | 1.1만 |
|---|
| 2025.11.20 | ₩35,484 | ₩35,484 | ₩35,337 | ₩35,350 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩35,457 | ₩35,478 | ₩35,377 | ₩35,470 | +0.04% | 6.7천 |
|---|
| 2025.11.18 | ₩35,370 | ₩35,417 | ₩35,297 | ₩35,324 | -0.13% | 2.5만 |
|---|
| 2025.11.17 | ₩35,417 | ₩35,519 | ₩35,390 | ₩35,444 | +0.08% | 142.6만 |
|---|
| 2025.11.14 | ₩35,470 | ₩35,577 | ₩35,470 | ₩35,504 | +0.09% | 3.5천 |
|---|
| 2025.11.13 | ₩35,564 | ₩35,604 | ₩35,444 | ₩35,531 | -0.09% | 2.4만 |
|---|
| 2025.11.12 | ₩35,684 | ₩35,684 | ₩35,577 | ₩35,631 | -0.15% | 5.5천 |
|---|
| 2025.11.11 | ₩35,684 | ₩35,844 | ₩35,684 | ₩35,791 | +0.30% | 1.1만 |
|---|
| 2025.11.10 | ₩35,564 | ₩35,564 | ₩35,503 | ₩35,520 | -0.12% | 6.8천 |
|---|
| 2025.11.07 | ₩35,364 | ₩35,579 | ₩35,346 | ₩35,444 | +0.23% | 1.9만 |
|---|
| 2025.11.06 | ₩35,504 | ₩35,644 | ₩35,484 | ₩35,577 | +0.21% | 2.3만 |
|---|
| 2025.11.05 | ₩35,684 | ₩35,684 | ₩35,417 | ₩35,524 | -0.45% | 2.8만 |
|---|
| 2025.11.04 | ₩35,591 | ₩35,737 | ₩35,564 | ₩35,644 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩35,817 | ₩35,817 | ₩35,591 | ₩35,657 | -0.45% | 1.9만 |
|---|
| 2025.10.31 | ₩36,004 | ₩36,031 | ₩35,788 | ₩35,791 | -0.59% | 3.1만 |
|---|
| 2025.10.30 | ₩36,058 | ₩36,058 | ₩35,804 | ₩35,911 | -0.41% | 1.3만 |
|---|
| 2025.10.29 | ₩36,271 | ₩36,271 | ₩36,084 | ₩36,204 | -0.18% | 3.5만 |
|---|
| 2025.10.28 | ₩36,285 | ₩36,285 | ₩36,084 | ₩36,218 | -0.18% | 3.5만 |
|---|
| 2025.10.27 | ₩36,191 | ₩36,218 | ₩36,066 | ₩36,218 | +0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩36,258 | ₩36,258 | ₩36,071 | ₩36,178 | -0.22% | 7.4천 |
|---|
| 2025.10.23 | ₩36,018 | ₩36,218 | ₩36,018 | ₩36,084 | +0.19% | 6.3만 |
|---|
| 2025.10.22 | ₩36,111 | ₩36,131 | ₩36,060 | ₩36,071 | -0.11% | 1.5만 |
|---|
| 2025.10.21 | ₩36,031 | ₩36,191 | ₩36,031 | ₩36,158 | +0.35% | 6.3천 |
|---|
| 2025.10.20 | ₩36,124 | ₩36,124 | ₩36,006 | ₩36,071 | -0.15% | 8.6천 |
|---|
| 2025.10.17 | ₩36,164 | ₩36,164 | ₩35,954 | ₩35,964 | -0.55% | 15만 |
|---|
| 2025.10.16 | ₩36,004 | ₩36,007 | ₩35,911 | ₩36,007 | +0.01% | 8.1천 |
|---|
| 2025.10.15 | ₩35,924 | ₩36,112 | ₩35,899 | ₩35,964 | +0.11% | 4.2천 |
|---|
| 2025.10.14 | ₩35,631 | ₩35,978 | ₩35,631 | ₩35,884 | +0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩35,791 | ₩36,100 | ₩35,617 | ₩36,100 | +0.87% | 6.2천 |
|---|
| 2025.10.10 | ₩35,777 | ₩35,869 | ₩35,777 | ₩35,804 | +0.07% | 4.5천 |
|---|