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 | ₩33,100 | ₩33,287 | ₩33,100 | ₩33,227 | +0.38% | 9.4천 |
| 2026.10.08 | ₩33,140 | ₩33,367 | ₩33,140 | ₩33,260 | +0.36% | 6.7천 |
| 2026.10.07 | ₩33,033 | ₩33,140 | ₩32,967 | ₩33,140 | +0.32% | 3.1천 |
| 2026.10.06 | ₩33,073 | ₩33,133 | ₩33,073 | ₩33,120 | +0.14% | 8.1천 |
| 2026.10.05 | ₩32,973 | ₩33,047 | ₩32,887 | ₩32,960 | -0.04% | 1.3만 |
| 2026.10.02 | ₩33,187 | ₩33,187 | ₩32,980 | ₩33,047 | -0.42% | 3.6천 |
| 2026.10.01 | ₩33,007 | ₩33,314 | ₩33,007 | ₩33,180 | +0.53% | 2만 |
| 2026.09.30 | ₩33,127 | ₩33,260 | ₩33,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,159 |
| +0.10% |
| 1.1천 |
| 2026.09.29 | ₩33,127 | ₩33,207 | ₩33,033 | ₩33,135 | +0.02% | 7.8천 |
|---|
| 2026.09.28 | ₩33,087 | ₩33,180 | ₩33,087 | ₩33,140 | +0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩33,390 | ₩33,426 | ₩33,287 | ₩33,426 | +0.11% | 1.1만 |
|---|
| 2026.09.24 | ₩33,500 | ₩33,587 | ₩33,380 | ₩33,380 | -0.36% | 6.9천 |
|---|
| 2026.09.23 | ₩33,754 | ₩33,754 | ₩33,634 | ₩33,646 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩33,888 | ₩33,968 | ₩33,847 | ₩33,908 | +0.06% | 2.3만 |
|---|
| 2026.09.21 | ₩33,868 | ₩33,968 | ₩33,822 | ₩33,968 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩33,868 | ₩33,914 | ₩33,754 | ₩33,854 | -0.04% | 6.3천 |
|---|
| 2026.09.17 | ₩33,994 | ₩34,008 | ₩33,847 | ₩33,994 | 0.00% | 7.1천 |
|---|
| 2026.09.16 | ₩33,914 | ₩34,001 | ₩33,767 | ₩33,767 | -0.43% | 2.4만 |
|---|
| 2026.09.15 | ₩33,741 | ₩33,834 | ₩33,741 | ₩33,834 | +0.28% | 6.8천 |
|---|
| 2026.09.14 | ₩33,888 | ₩33,888 | ₩33,767 | ₩33,781 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩34,100 | ₩34,100 | ₩33,847 | ₩33,874 | -0.66% | 9.5만 |
|---|
| 2026.09.10 | ₩34,180 | ₩34,180 | ₩33,954 | ₩34,028 | -0.45% | 1.1만 |
|---|
| 2026.09.09 | ₩34,074 | ₩34,275 | ₩34,074 | ₩34,235 | +0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩34,381 | ₩34,381 | ₩34,114 | ₩34,241 | -0.41% | 1.3만 |
|---|
| 2026.09.04 | ₩34,341 | ₩34,341 | ₩34,101 | ₩34,215 | -0.37% | 4.9천 |
|---|
| 2026.09.03 | ₩34,196 | ₩34,345 | ₩34,195 | ₩34,268 | +0.21% | 6.3천 |
|---|
| 2026.09.02 | ₩34,195 | ₩34,235 | ₩34,088 | ₩34,174 | -0.06% | 4.9천 |
|---|
| 2026.09.01 | ₩34,475 | ₩34,475 | ₩34,248 | ₩34,308 | -0.48% | 2.7천 |
|---|
| 2026.08.31 | ₩34,341 | ₩34,341 | ₩34,248 | ₩34,253 | -0.26% | 7.2천 |
|---|
| 2026.08.28 | ₩34,508 | ₩34,542 | ₩34,381 | ₩34,428 | -0.23% | 6.8천 |
|---|
| 2026.08.27 | ₩34,568 | ₩34,568 | ₩34,493 | ₩34,548 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩34,582 | ₩34,608 | ₩34,461 | ₩34,562 | -0.06% | 6.2천 |
|---|
| 2026.08.25 | ₩34,480 | ₩34,622 | ₩34,480 | ₩34,572 | +0.27% | 3.9천 |
|---|
| 2026.08.24 | ₩34,301 | ₩34,448 | ₩34,221 | ₩34,341 | +0.12% | 8.3천 |
|---|
| 2026.08.21 | ₩34,335 | ₩34,368 | ₩34,261 | ₩34,328 | -0.02% | 2.8천 |
|---|
| 2026.08.20 | ₩34,328 | ₩34,461 | ₩34,328 | ₩34,441 | +0.33% | 6.4천 |
|---|
| 2026.08.19 | ₩34,488 | ₩34,521 | ₩34,408 | ₩34,495 | +0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩34,315 | ₩34,315 | ₩34,195 | ₩34,275 | -0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩34,275 | ₩34,328 | ₩34,168 | ₩34,181 | -0.27% | 1.3만 |
|---|
| 2026.08.14 | ₩34,328 | ₩34,328 | ₩34,328 | ₩34,328 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩34,455 | ₩34,488 | ₩34,381 | ₩34,461 | +0.02% | 9.4천 |
|---|
| 2026.08.12 | ₩34,380 | ₩34,380 | ₩34,248 | ₩34,315 | -0.19% | 5.9천 |
|---|
| 2026.08.11 | ₩34,380 | ₩34,380 | ₩34,275 | ₩34,288 | -0.27% | 2.9천 |
|---|
| 2026.08.10 | ₩34,435 | ₩34,435 | ₩34,267 | ₩34,267 | -0.49% | 2.2천 |
|---|
| 2026.08.07 | ₩34,542 | ₩34,542 | ₩34,381 | ₩34,461 | -0.23% | 8.9천 |
|---|
| 2026.08.06 | ₩34,368 | ₩34,435 | ₩34,301 | ₩34,399 | +0.09% | 1.7만 |
|---|
| 2026.08.05 | ₩34,488 | ₩34,488 | ₩34,455 | ₩34,472 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩34,489 | ₩34,501 | ₩34,408 | ₩34,476 | -0.04% | 7.9천 |
|---|
| 2026.08.03 | ₩34,461 | ₩34,542 | ₩34,461 | ₩34,475 | +0.04% | 6.4천 |
|---|
| 2026.07.31 | ₩34,595 | ₩34,595 | ₩34,353 | ₩34,461 | -0.39% | 1.6만 |
|---|
| 2026.07.30 | ₩34,662 | ₩34,662 | ₩34,421 | ₩34,447 | -0.62% | 5.1천 |
|---|
| 2026.07.29 | ₩34,421 | ₩34,421 | ₩34,248 | ₩34,384 | -0.11% | 2.4천 |
|---|
| 2026.07.28 | ₩34,341 | ₩34,441 | ₩34,328 | ₩34,441 | +0.29% | 2.8천 |
|---|
| 2026.07.27 | ₩34,368 | ₩34,461 | ₩34,333 | ₩34,333 | -0.10% | 2.2천 |
|---|
| 2026.07.24 | ₩34,475 | ₩34,475 | ₩34,396 | ₩34,408 | -0.19% | 3천 |
|---|
| 2026.07.23 | ₩34,408 | ₩34,501 | ₩34,368 | ₩34,427 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩34,583 | ₩34,688 | ₩34,583 | ₩34,600 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩34,602 | ₩34,688 | ₩34,542 | ₩34,688 | +0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩34,648 | ₩34,659 | ₩34,648 | ₩34,659 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩34,782 | ₩34,782 | ₩34,740 | ₩34,760 | -0.06% | 1.7천 |
|---|
| 2026.07.16 | ₩34,675 | ₩34,755 | ₩34,675 | ₩34,728 | +0.15% | 3.9천 |
|---|
| 2026.07.15 | ₩34,675 | ₩34,808 | ₩34,675 | ₩34,755 | +0.23% | 6.8천 |
|---|
| 2026.07.14 | ₩34,782 | ₩34,795 | ₩34,682 | ₩34,795 | +0.04% | 3.5천 |
|---|
| 2026.07.13 | ₩34,742 | ₩34,742 | ₩34,568 | ₩34,575 | -0.48% | 1.1만 |
|---|
| 2026.07.10 | ₩34,754 | ₩34,755 | ₩34,718 | ₩34,718 | -0.10% | 3.5천 |
|---|
| 2026.07.09 | ₩34,808 | ₩34,902 | ₩34,768 | ₩34,808 | 0.00% | 6.4천 |
|---|
| 2026.07.08 | ₩34,808 | ₩34,902 | ₩34,728 | ₩34,788 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩35,049 | ₩35,049 | ₩34,800 | ₩34,800 | -0.71% | 1.7만 |
|---|
| 2026.07.06 | ₩34,995 | ₩35,049 | ₩34,890 | ₩35,009 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,949 | ₩35,002 | ₩34,929 | ₩35,002 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩34,915 | ₩35,075 | ₩34,915 | ₩34,998 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩35,222 | ₩35,222 | ₩35,077 | ₩35,077 | -0.41% | 9.1천 |
|---|
| 2026.06.29 | ₩35,102 | ₩35,222 | ₩35,102 | ₩35,222 | +0.34% | 1.9만 |
|---|
| 2026.06.26 | ₩35,089 | ₩35,236 | ₩35,075 | ₩35,202 | +0.32% | 8.1천 |
|---|
| 2026.06.25 | ₩35,262 | ₩35,262 | ₩35,102 | ₩35,137 | -0.36% | 6.9천 |
|---|
| 2026.06.24 | ₩34,982 | ₩35,167 | ₩34,982 | ₩35,155 | +0.50% | 3.7천 |
|---|
| 2026.06.23 | ₩35,069 | ₩35,115 | ₩34,969 | ₩35,115 | +0.13% | 4만 |
|---|
| 2026.06.22 | ₩35,095 | ₩35,142 | ₩35,062 | ₩35,109 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩35,149 | ₩35,222 | ₩35,109 | ₩35,135 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩35,329 | ₩35,329 | ₩35,062 | ₩35,062 | -0.76% | 4.1천 |
|---|
| 2026.06.16 | ₩35,182 | ₩35,329 | ₩35,182 | ₩35,249 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩35,196 | ₩35,396 | ₩35,196 | ₩35,254 | +0.17% | 1.7만 |
|---|
| 2026.06.12 | ₩35,196 | ₩35,253 | ₩35,122 | ₩35,253 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩35,042 | ₩35,236 | ₩35,015 | ₩35,161 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩35,236 | ₩35,236 | ₩35,046 | ₩35,046 | -0.54% | 1.8만 |
|---|
| 2026.06.09 | ₩35,209 | ₩35,209 | ₩35,062 | ₩35,082 | -0.36% | 1.2만 |
|---|
| 2026.06.08 | ₩35,075 | ₩35,075 | ₩34,955 | ₩35,042 | -0.10% | 5.9천 |
|---|
| 2026.06.05 | ₩35,262 | ₩35,289 | ₩35,102 | ₩35,137 | -0.36% | 5.8천 |
|---|
| 2026.06.04 | ₩35,356 | ₩35,356 | ₩35,196 | ₩35,286 | -0.20% | 3.5천 |
|---|
| 2026.06.03 | ₩35,302 | ₩35,302 | ₩35,182 | ₩35,250 | -0.15% | 5.3천 |
|---|
| 2026.06.02 | ₩35,397 | ₩35,462 | ₩35,356 | ₩35,390 | -0.02% | 5.5천 |
|---|
| 2026.06.01 | ₩35,382 | ₩35,583 | ₩35,369 | ₩35,504 | +0.34% | 2.8천 |
|---|
| 2026.05.29 | ₩35,456 | ₩35,502 | ₩35,456 | ₩35,502 | +0.13% | 3.9천 |
|---|
| 2026.05.28 | ₩35,409 | ₩35,489 | ₩35,342 | ₩35,402 | -0.02% | 7.3천 |
|---|
| 2026.05.27 | ₩35,316 | ₩35,422 | ₩35,282 | ₩35,393 | +0.22% | 5.6천 |
|---|
| 2026.05.26 | ₩35,262 | ₩35,294 | ₩35,222 | ₩35,294 | +0.09% | 2.2천 |
|---|
| 2026.05.22 | ₩35,149 | ₩35,149 | ₩34,982 | ₩35,115 | -0.09% | 2.6천 |
|---|
| 2026.05.21 | ₩35,035 | ₩35,142 | ₩34,969 | ₩35,095 | +0.17% | 2.8천 |
|---|
| 2026.05.20 | ₩35,049 | ₩35,155 | ₩35,049 | ₩35,097 | +0.14% | 2.9천 |
|---|
| 2026.05.19 | ₩34,969 | ₩35,022 | ₩34,889 | ₩35,009 | +0.11% | 8천 |
|---|
| 2026.05.18 | ₩35,155 | ₩35,182 | ₩35,022 | ₩35,094 | -0.17% | 2.1만 |
|---|
| 2026.05.15 | ₩35,035 | ₩35,209 | ₩35,035 | ₩35,198 | +0.46% | 8.5천 |
|---|
| 2026.05.14 | ₩35,409 | ₩35,409 | ₩35,302 | ₩35,332 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩35,409 | ₩35,409 | ₩35,342 | ₩35,349 | -0.17% | 5.9천 |
|---|
| 2026.05.12 | ₩35,329 | ₩35,396 | ₩35,302 | ₩35,358 | +0.08% | 4.2천 |
|---|
| 2026.05.11 | ₩35,502 | ₩35,502 | ₩35,356 | ₩35,405 | -0.27% | 3.2천 |
|---|
| 2026.05.08 | ₩35,342 | ₩35,422 | ₩35,276 | ₩35,390 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩35,476 | ₩35,476 | ₩35,169 | ₩35,269 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩35,422 | ₩35,422 | ₩35,306 | ₩35,306 | -0.33% | 2.8천 |
|---|
| 2026.05.05 | ₩35,035 | ₩35,382 | ₩35,035 | ₩35,342 | +0.88% | 7.8천 |
|---|
| 2026.05.04 | ₩35,296 | ₩35,296 | ₩35,102 | ₩35,149 | -0.42% | 3.5천 |
|---|
| 2026.05.01 | ₩35,236 | ₩35,476 | ₩35,236 | ₩35,436 | +0.57% | 4.5천 |
|---|
| 2026.04.30 | ₩35,262 | ₩35,342 | ₩35,222 | ₩35,309 | +0.13% | 6.3천 |
|---|
| 2026.04.29 | ₩35,329 | ₩35,329 | ₩35,169 | ₩35,302 | -0.08% | 1.6만 |
|---|
| 2026.04.28 | ₩35,316 | ₩35,476 | ₩35,316 | ₩35,416 | +0.28% | 9.7천 |
|---|
| 2026.04.27 | ₩35,396 | ₩35,422 | ₩35,289 | ₩35,317 | -0.22% | 4.3천 |
|---|
| 2026.04.24 | ₩35,155 | ₩35,449 | ₩35,155 | ₩35,400 | +0.69% | 1.5만 |
|---|
| 2026.04.23 | ₩35,422 | ₩35,422 | ₩35,302 | ₩35,373 | -0.14% | 8.3천 |
|---|
| 2026.04.22 | ₩35,316 | ₩35,436 | ₩35,289 | ₩35,349 | +0.09% | 8.6천 |
|---|
| 2026.04.21 | ₩35,342 | ₩35,342 | ₩35,225 | ₩35,264 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩35,302 | ₩35,316 | ₩35,249 | ₩35,316 | +0.04% | 1.6천 |
|---|
| 2026.04.17 | ₩35,329 | ₩35,394 | ₩35,289 | ₩35,317 | -0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩35,389 | ₩35,389 | ₩35,232 | ₩35,232 | -0.45% | 700 |
|---|
| 2026.04.15 | ₩35,329 | ₩35,436 | ₩35,262 | ₩35,373 | +0.12% | 6천 |
|---|
| 2026.04.14 | ₩35,369 | ₩35,369 | ₩35,316 | ₩35,350 | -0.05% | 7.3천 |
|---|
| 2026.04.13 | ₩35,102 | ₩35,276 | ₩35,102 | ₩35,270 | +0.48% | 9.2천 |
|---|
| 2026.04.10 | ₩35,262 | ₩35,262 | ₩35,075 | ₩35,149 | -0.32% | 4천 |
|---|
| 2026.04.09 | ₩35,089 | ₩35,154 | ₩35,049 | ₩35,154 | +0.19% | 2.2천 |
|---|
| 2026.04.08 | ₩35,369 | ₩35,369 | ₩35,115 | ₩35,179 | -0.54% | 5.1천 |
|---|
| 2026.04.07 | ₩34,955 | ₩35,030 | ₩34,808 | ₩35,030 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,129 | ₩35,196 | ₩34,929 | ₩35,026 | -0.29% | 1.5만 |
|---|
| 2026.04.02 | ₩34,795 | ₩35,062 | ₩34,795 | ₩35,018 | +0.64% | 4천 |
|---|
| 2026.04.01 | ₩34,982 | ₩35,115 | ₩34,808 | ₩35,009 | +0.08% | 4.2만 |
|---|
| 2026.03.31 | ₩34,675 | ₩34,969 | ₩34,675 | ₩34,882 | +0.60% | 6.6천 |
|---|
| 2026.03.30 | ₩34,608 | ₩34,795 | ₩34,608 | ₩34,688 | +0.23% | 4.9천 |
|---|
| 2026.03.27 | ₩34,582 | ₩34,590 | ₩34,501 | ₩34,524 | -0.17% | 1.3천 |
|---|
| 2026.03.26 | ₩34,722 | ₩34,722 | ₩34,622 | ₩34,622 | -0.29% | 3.4천 |
|---|
| 2026.03.25 | ₩34,802 | ₩34,874 | ₩34,742 | ₩34,766 | -0.10% | 2.1천 |
|---|
| 2026.03.24 | ₩34,662 | ₩34,808 | ₩34,542 | ₩34,582 | -0.23% | 1.2만 |
|---|
| 2026.03.23 | ₩34,714 | ₩34,889 | ₩34,662 | ₩34,734 | +0.06% | 5.4천 |
|---|
| 2026.03.20 | ₩35,022 | ₩35,022 | ₩34,694 | ₩34,694 | -0.94% | 4.9천 |
|---|
| 2026.03.19 | ₩35,035 | ₩35,114 | ₩34,808 | ₩35,049 | +0.04% | 3.2천 |
|---|
| 2026.03.18 | ₩35,262 | ₩35,262 | ₩35,041 | ₩35,041 | -0.63% | 1.2만 |
|---|
| 2026.03.17 | ₩34,969 | ₩35,062 | ₩34,969 | ₩35,049 | +0.23% | 3.1천 |
|---|
| 2026.03.16 | ₩34,782 | ₩34,949 | ₩34,728 | ₩34,835 | +0.15% | 5.1천 |
|---|
| 2026.03.13 | ₩34,969 | ₩34,969 | ₩34,622 | ₩34,648 | -0.92% | 6천 |
|---|
| 2026.03.12 | ₩35,022 | ₩35,022 | ₩34,808 | ₩34,822 | -0.57% | 1.2만 |
|---|
| 2026.03.11 | ₩35,222 | ₩35,222 | ₩34,929 | ₩34,942 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩35,316 | ₩35,462 | ₩35,209 | ₩35,209 | -0.30% | 6.2천 |
|---|
| 2026.03.09 | ₩35,409 | ₩35,516 | ₩35,196 | ₩35,329 | -0.23% | 2.8만 |
|---|
| 2026.03.06 | ₩35,489 | ₩35,583 | ₩35,142 | ₩35,436 | -0.15% | 1.6만 |
|---|
| 2026.03.05 | ₩35,209 | ₩35,449 | ₩35,209 | ₩35,369 | +0.45% | 3.3만 |
|---|
| 2026.03.04 | ₩35,417 | ₩35,556 | ₩35,417 | ₩35,489 | +0.20% | 3.1천 |
|---|
| 2026.03.03 | ₩35,329 | ₩35,583 | ₩35,316 | ₩35,316 | -0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩35,489 | ₩35,596 | ₩35,489 | ₩35,589 | +0.28% | 4.6천 |
|---|
| 2026.02.27 | ₩35,569 | ₩35,636 | ₩35,516 | ₩35,516 | -0.15% | 6.1천 |
|---|
| 2026.02.26 | ₩35,543 | ₩35,676 | ₩35,529 | ₩35,583 | +0.11% | 3.3만 |
|---|
| 2026.02.25 | ₩35,449 | ₩35,623 | ₩35,449 | ₩35,556 | +0.30% | 4천 |
|---|
| 2026.02.24 | ₩35,489 | ₩35,577 | ₩35,489 | ₩35,549 | +0.17% | 4천 |
|---|
| 2026.02.23 | ₩35,449 | ₩35,556 | ₩35,449 | ₩35,529 | +0.23% | 6.6천 |
|---|
| 2026.02.20 | ₩35,556 | ₩35,583 | ₩35,529 | ₩35,583 | +0.08% | 5.6천 |
|---|
| 2026.02.19 | ₩35,489 | ₩35,649 | ₩35,489 | ₩35,636 | +0.41% | 8.4천 |
|---|
| 2026.02.18 | ₩35,569 | ₩35,620 | ₩35,536 | ₩35,536 | -0.09% | 2.9천 |
|---|
| 2026.02.17 | ₩35,596 | ₩35,596 | ₩35,438 | ₩35,462 | -0.37% | 6.3천 |
|---|
| 2026.02.13 | ₩35,529 | ₩35,623 | ₩35,489 | ₩35,623 | +0.26% | 6.1천 |
|---|
| 2026.02.12 | ₩35,489 | ₩35,583 | ₩35,436 | ₩35,489 | 0.00% | 9.4천 |
|---|
| 2026.02.11 | ₩35,409 | ₩35,516 | ₩35,382 | ₩35,449 | +0.11% | 3.7천 |
|---|
| 2026.02.10 | ₩35,476 | ₩35,523 | ₩35,382 | ₩35,396 | -0.23% | 6.7천 |
|---|
| 2026.02.09 | ₩35,329 | ₩35,436 | ₩35,289 | ₩35,369 | +0.11% | 5.1천 |
|---|
| 2026.02.06 | ₩35,462 | ₩35,462 | ₩35,302 | ₩35,369 | -0.26% | 9천 |
|---|
| 2026.02.05 | ₩35,302 | ₩35,436 | ₩35,302 | ₩35,356 | +0.15% | 7.4천 |
|---|
| 2026.02.04 | ₩35,222 | ₩35,356 | ₩35,222 | ₩35,249 | +0.08% | 1.1만 |
|---|
| 2026.02.03 | ₩35,516 | ₩35,516 | ₩35,242 | ₩35,348 | -0.47% | 7.4천 |
|---|
| 2026.02.02 | ₩35,543 | ₩35,556 | ₩35,429 | ₩35,448 | -0.27% | 7.8천 |
|---|
| 2026.01.30 | ₩35,502 | ₩35,623 | ₩35,489 | ₩35,489 | -0.04% | 4.3만 |
|---|
| 2026.01.29 | ₩35,783 | ₩35,783 | ₩35,502 | ₩35,609 | -0.48% | 3.8만 |
|---|
| 2026.01.28 | ₩35,543 | ₩35,545 | ₩35,482 | ₩35,529 | -0.04% | 4.4천 |
|---|
| 2026.01.27 | ₩35,636 | ₩35,676 | ₩35,544 | ₩35,595 | -0.12% | 1만 |
|---|
| 2026.01.26 | ₩35,516 | ₩35,596 | ₩35,516 | ₩35,596 | +0.23% | 2.9천 |
|---|
| 2026.01.23 | ₩35,462 | ₩35,576 | ₩35,462 | ₩35,576 | +0.32% | 8천 |
|---|
| 2026.01.22 | ₩35,623 | ₩35,623 | ₩35,422 | ₩35,436 | -0.52% | 5.2천 |
|---|
| 2026.01.21 | ₩35,276 | ₩35,476 | ₩35,276 | ₩35,476 | +0.57% | 5.2천 |
|---|
| 2026.01.20 | ₩35,289 | ₩35,316 | ₩35,117 | ₩35,236 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩35,543 | ₩35,543 | ₩35,462 | ₩35,502 | -0.11% | 6천 |
|---|
| 2026.01.15 | ₩35,523 | ₩35,583 | ₩35,484 | ₩35,523 | 0.00% | 4.7천 |
|---|
| 2026.01.14 | ₩35,489 | ₩35,502 | ₩35,436 | ₩35,449 | -0.11% | 9.6천 |
|---|
| 2026.01.13 | ₩35,316 | ₩35,516 | ₩35,316 | ₩35,516 | +0.57% | 5.6천 |
|---|
| 2026.01.12 | ₩35,422 | ₩35,489 | ₩35,329 | ₩35,449 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩35,316 | ₩35,356 | ₩35,316 | ₩35,316 | 0.00% | 6천 |
|---|
| 2026.01.08 | ₩35,422 | ₩35,422 | ₩35,236 | ₩35,249 | -0.49% | 1.1만 |
|---|
| 2026.01.07 | ₩35,356 | ₩35,461 | ₩35,356 | ₩35,422 | +0.19% | 1.5만 |
|---|
| 2026.01.06 | ₩35,356 | ₩35,356 | ₩35,196 | ₩35,322 | -0.09% | 4.5만 |
|---|
| 2026.01.05 | ₩35,115 | ₩35,342 | ₩35,115 | ₩35,342 | +0.65% | 1.5만 |
|---|
| 2026.01.02 | ₩35,316 | ₩35,342 | ₩35,222 | ₩35,236 | -0.23% | 1만 |
|---|
| 2025.12.31 | ₩35,356 | ₩35,356 | ₩35,302 | ₩35,342 | -0.04% | 7.7천 |
|---|
| 2025.12.30 | ₩35,329 | ₩35,356 | ₩35,302 | ₩35,336 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩35,369 | ₩35,396 | ₩35,236 | ₩35,329 | -0.11% | 1.2만 |
|---|
| 2025.12.26 | ₩35,356 | ₩35,476 | ₩35,276 | ₩35,369 | +0.04% | 2.4만 |
|---|
| 2025.12.24 | ₩35,332 | ₩35,529 | ₩35,329 | ₩35,466 | +0.38% | 2.3천 |
|---|
| 2025.12.23 | ₩35,099 | ₩35,270 | ₩35,062 | ₩35,264 | +0.47% | 5.9천 |
|---|
| 2025.12.22 | ₩35,516 | ₩35,516 | ₩35,302 | ₩35,376 | -0.39% | 6.2천 |
|---|
| 2025.12.19 | ₩35,623 | ₩35,623 | ₩35,329 | ₩35,336 | -0.81% | 8.9천 |
|---|
| 2025.12.18 | ₩35,409 | ₩35,449 | ₩35,329 | ₩35,449 | +0.11% | 7.8천 |
|---|
| 2025.12.17 | ₩35,462 | ₩35,462 | ₩35,285 | ₩35,344 | -0.33% | 5.7천 |
|---|
| 2025.12.16 | ₩35,276 | ₩35,422 | ₩35,276 | ₩35,376 | +0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩35,357 | ₩35,382 | ₩35,302 | ₩35,336 | -0.06% | 1만 |
|---|
| 2025.12.12 | ₩35,476 | ₩35,476 | ₩35,302 | ₩35,416 | -0.17% | 5.8천 |
|---|
| 2025.12.11 | ₩35,489 | ₩35,639 | ₩35,449 | ₩35,556 | +0.19% | 9.6천 |
|---|
| 2025.12.10 | ₩35,449 | ₩35,502 | ₩35,422 | ₩35,482 | +0.09% | 1.9만 |
|---|
| 2025.12.09 | ₩35,489 | ₩35,516 | ₩35,390 | ₩35,401 | -0.25% | 2.3만 |
|---|
| 2025.12.08 | ₩35,422 | ₩35,482 | ₩35,396 | ₩35,482 | +0.17% | 2.1천 |
|---|
| 2025.12.05 | ₩35,583 | ₩35,609 | ₩35,436 | ₩35,497 | -0.24% | 5.1천 |
|---|
| 2025.12.04 | ₩35,596 | ₩35,596 | ₩35,449 | ₩35,506 | -0.25% | 7.1천 |
|---|
| 2025.12.03 | ₩35,464 | ₩35,596 | ₩35,436 | ₩35,532 | +0.19% | 1.2만 |
|---|
| 2025.12.02 | ₩35,449 | ₩35,543 | ₩35,382 | ₩35,436 | -0.04% | 8천 |
|---|
| 2025.12.01 | ₩35,556 | ₩35,616 | ₩35,516 | ₩35,516 | -0.11% | 6.1천 |
|---|
| 2025.11.28 | ₩35,689 | ₩35,836 | ₩35,676 | ₩35,836 | +0.41% | 2.8천 |
|---|
| 2025.11.26 | ₩35,569 | ₩35,741 | ₩35,569 | ₩35,741 | +0.48% | 1.6만 |
|---|
| 2025.11.25 | ₩35,510 | ₩35,729 | ₩35,510 | ₩35,676 | +0.47% | 2.1천 |
|---|
| 2025.11.24 | ₩35,450 | ₩35,612 | ₩35,449 | ₩35,563 | +0.32% | 3.3천 |
|---|
| 2025.11.21 | ₩35,356 | ₩35,461 | ₩35,356 | ₩35,456 | +0.28% | 1.1만 |
|---|
| 2025.11.20 | ₩35,489 | ₩35,489 | ₩35,342 | ₩35,356 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩35,462 | ₩35,484 | ₩35,382 | ₩35,476 | +0.04% | 6.7천 |
|---|
| 2025.11.18 | ₩35,376 | ₩35,422 | ₩35,302 | ₩35,329 | -0.13% | 2.5만 |
|---|
| 2025.11.17 | ₩35,422 | ₩35,524 | ₩35,396 | ₩35,449 | +0.08% | 142.6만 |
|---|
| 2025.11.14 | ₩35,476 | ₩35,583 | ₩35,476 | ₩35,509 | +0.09% | 3.5천 |
|---|
| 2025.11.13 | ₩35,569 | ₩35,609 | ₩35,449 | ₩35,536 | -0.09% | 2.4만 |
|---|
| 2025.11.12 | ₩35,689 | ₩35,689 | ₩35,583 | ₩35,636 | -0.15% | 5.5천 |
|---|
| 2025.11.11 | ₩35,689 | ₩35,850 | ₩35,689 | ₩35,796 | +0.30% | 1.1만 |
|---|
| 2025.11.10 | ₩35,569 | ₩35,569 | ₩35,508 | ₩35,525 | -0.12% | 6.8천 |
|---|
| 2025.11.07 | ₩35,369 | ₩35,584 | ₩35,352 | ₩35,449 | +0.23% | 1.9만 |
|---|
| 2025.11.06 | ₩35,509 | ₩35,649 | ₩35,489 | ₩35,583 | +0.21% | 2.3만 |
|---|
| 2025.11.05 | ₩35,689 | ₩35,689 | ₩35,422 | ₩35,529 | -0.45% | 2.8만 |
|---|
| 2025.11.04 | ₩35,596 | ₩35,743 | ₩35,569 | ₩35,649 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩35,823 | ₩35,823 | ₩35,596 | ₩35,663 | -0.45% | 1.9만 |
|---|
| 2025.10.31 | ₩36,010 | ₩36,036 | ₩35,793 | ₩35,796 | -0.59% | 3.1만 |
|---|
| 2025.10.30 | ₩36,063 | ₩36,063 | ₩35,809 | ₩35,916 | -0.41% | 1.3만 |
|---|
| 2025.10.29 | ₩36,277 | ₩36,277 | ₩36,090 | ₩36,210 | -0.18% | 3.5만 |
|---|
| 2025.10.28 | ₩36,290 | ₩36,290 | ₩36,090 | ₩36,223 | -0.18% | 3.5만 |
|---|
| 2025.10.27 | ₩36,197 | ₩36,223 | ₩36,071 | ₩36,223 | +0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩36,263 | ₩36,263 | ₩36,076 | ₩36,183 | -0.22% | 7.4천 |
|---|
| 2025.10.23 | ₩36,023 | ₩36,223 | ₩36,023 | ₩36,090 | +0.19% | 6.3만 |
|---|
| 2025.10.22 | ₩36,116 | ₩36,136 | ₩36,066 | ₩36,076 | -0.11% | 1.5만 |
|---|
| 2025.10.21 | ₩36,036 | ₩36,197 | ₩36,036 | ₩36,163 | +0.35% | 6.3천 |
|---|
| 2025.10.20 | ₩36,130 | ₩36,130 | ₩36,011 | ₩36,076 | -0.15% | 8.6천 |
|---|
| 2025.10.17 | ₩36,170 | ₩36,170 | ₩35,959 | ₩35,970 | -0.55% | 15만 |
|---|
| 2025.10.16 | ₩36,010 | ₩36,012 | ₩35,916 | ₩36,012 | +0.01% | 8.1천 |
|---|
| 2025.10.15 | ₩35,930 | ₩36,118 | ₩35,904 | ₩35,970 | +0.11% | 4.2천 |
|---|
| 2025.10.14 | ₩35,636 | ₩35,983 | ₩35,636 | ₩35,890 | +0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩35,796 | ₩36,106 | ₩35,623 | ₩36,106 | +0.87% | 6.2천 |
|---|
| 2025.10.10 | ₩35,783 | ₩35,875 | ₩35,783 | ₩35,809 | +0.07% | 4.5천 |
|---|