시장 데이터를 불러오는 중
전체 종목
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF 과거 주가
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF · LQDW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF · LQDW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,154 | ₩30,202 | ₩30,111 | ₩30,162 | +0.03% | 8.8만 |
| 2026.10.08 | ₩30,095 | ₩30,202 | ₩30,028 | ₩30,189 | +0.31% | 18.4만 |
| 2026.10.07 | ₩29,974 | ₩30,129 | ₩29,901 | ₩30,082 | +0.36% | 6.5만 |
| 2026.10.06 | ₩30,015 | ₩30,149 | ₩30,015 | ₩30,055 | +0.13% | 7.4만 |
| 2026.10.05 | ₩29,921 | ₩30,015 | ₩29,887 | ₩29,988 | +0.22% | 5.5만 |
| 2026.10.02 | ₩30,135 | ₩30,176 | ₩29,961 | ₩29,973 | -0.54% | 3.9만 |
| 2026.10.01 | ₩30,430 | ₩30,590 | ₩30,337 | ₩30,565 | +0.44% | 6.6만 |
| 2026.09.30 | ₩30,524 | ₩30,538 | ₩30,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,484 |
| -0.13% |
| 5만 |
| 2026.09.29 | ₩30,498 | ₩30,632 | ₩30,421 | ₩30,524 | +0.09% | 58.1만 |
|---|
| 2026.09.28 | ₩30,511 | ₩30,565 | ₩30,484 | ₩30,551 | +0.13% | 6.2만 |
|---|
| 2026.09.25 | ₩30,726 | ₩30,779 | ₩30,579 | ₩30,719 | -0.02% | 37.3만 |
|---|
| 2026.09.24 | ₩30,766 | ₩30,886 | ₩30,648 | ₩30,712 | -0.17% | 131.5만 |
|---|
| 2026.09.23 | ₩30,974 | ₩30,974 | ₩30,766 | ₩30,846 | -0.41% | 8.6만 |
|---|
| 2026.09.22 | ₩30,940 | ₩31,007 | ₩30,940 | ₩30,988 | +0.16% | 4.7만 |
|---|
| 2026.09.21 | ₩30,913 | ₩30,980 | ₩30,913 | ₩30,959 | +0.15% | 8.9만 |
|---|
| 2026.09.18 | ₩30,940 | ₩30,987 | ₩30,873 | ₩30,913 | -0.09% | 4.9만 |
|---|
| 2026.09.17 | ₩30,901 | ₩31,007 | ₩30,900 | ₩30,978 | +0.25% | 3.3만 |
|---|
| 2026.09.16 | ₩30,779 | ₩30,933 | ₩30,739 | ₩30,739 | -0.13% | 7.3만 |
|---|
| 2026.09.15 | ₩30,752 | ₩30,758 | ₩30,672 | ₩30,699 | -0.17% | 10.5만 |
|---|
| 2026.09.14 | ₩30,672 | ₩30,833 | ₩30,672 | ₩30,752 | +0.26% | 5.2만 |
|---|
| 2026.09.11 | ₩30,806 | ₩30,900 | ₩30,726 | ₩30,732 | -0.24% | 7.1만 |
|---|
| 2026.09.10 | ₩30,819 | ₩30,873 | ₩30,759 | ₩30,759 | -0.20% | 4.8만 |
|---|
| 2026.09.09 | ₩31,114 | ₩31,114 | ₩30,967 | ₩31,061 | -0.17% | 6.3만 |
|---|
| 2026.09.08 | ₩31,088 | ₩31,121 | ₩31,034 | ₩31,101 | +0.04% | 7만 |
|---|
| 2026.09.04 | ₩31,088 | ₩31,168 | ₩31,061 | ₩31,088 | 0.00% | 9.3만 |
|---|
| 2026.09.03 | ₩31,195 | ₩31,195 | ₩31,088 | ₩31,101 | -0.30% | 6.5만 |
|---|
| 2026.09.02 | ₩31,114 | ₩31,114 | ₩31,007 | ₩31,081 | -0.11% | 3.7만 |
|---|
| 2026.09.01 | ₩31,329 | ₩31,383 | ₩31,215 | ₩31,262 | -0.21% | 14.9만 |
|---|
| 2026.08.31 | ₩31,383 | ₩31,383 | ₩31,316 | ₩31,383 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩31,503 | ₩31,517 | ₩31,364 | ₩31,423 | -0.26% | 3.5만 |
|---|
| 2026.08.27 | ₩31,463 | ₩31,557 | ₩31,409 | ₩31,477 | +0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩31,423 | ₩31,463 | ₩31,375 | ₩31,463 | +0.13% | 2.6만 |
|---|
| 2026.08.25 | ₩31,369 | ₩31,443 | ₩31,356 | ₩31,436 | +0.21% | 1.3만 |
|---|
| 2026.08.24 | ₩31,222 | ₩31,342 | ₩31,222 | ₩31,289 | +0.21% | 2.6만 |
|---|
| 2026.08.21 | ₩31,302 | ₩31,302 | ₩31,195 | ₩31,275 | -0.09% | 5.2만 |
|---|
| 2026.08.20 | ₩31,316 | ₩31,316 | ₩31,255 | ₩31,302 | -0.04% | 4.5만 |
|---|
| 2026.08.19 | ₩31,342 | ₩31,436 | ₩31,316 | ₩31,423 | +0.26% | 3.5만 |
|---|
| 2026.08.18 | ₩31,074 | ₩31,249 | ₩31,074 | ₩31,249 | +0.56% | 17.3만 |
|---|
| 2026.08.17 | ₩31,275 | ₩31,275 | ₩31,141 | ₩31,168 | -0.34% | 13.2만 |
|---|
| 2026.08.14 | ₩31,450 | ₩31,497 | ₩31,262 | ₩31,289 | -0.51% | 5.2만 |
|---|
| 2026.08.13 | ₩31,329 | ₩31,490 | ₩31,329 | ₩31,369 | +0.13% | 9.3만 |
|---|
| 2026.08.12 | ₩31,302 | ₩31,357 | ₩31,251 | ₩31,269 | -0.11% | 5.2만 |
|---|
| 2026.08.11 | ₩31,249 | ₩31,289 | ₩31,222 | ₩31,235 | -0.04% | 5.8만 |
|---|
| 2026.08.10 | ₩31,275 | ₩31,329 | ₩31,195 | ₩31,208 | -0.21% | 8.9만 |
|---|
| 2026.08.07 | ₩31,530 | ₩31,570 | ₩31,316 | ₩31,369 | -0.51% | 14.2만 |
|---|
| 2026.08.06 | ₩31,349 | ₩31,396 | ₩31,321 | ₩31,356 | +0.02% | 8.3만 |
|---|
| 2026.08.05 | ₩31,396 | ₩31,490 | ₩31,396 | ₩31,423 | +0.09% | 9.5만 |
|---|
| 2026.08.04 | ₩31,383 | ₩31,450 | ₩31,369 | ₩31,450 | +0.21% | 4.9만 |
|---|
| 2026.08.03 | ₩31,477 | ₩31,557 | ₩31,463 | ₩31,523 | +0.15% | 7.2만 |
|---|
| 2026.07.31 | ₩31,455 | ₩31,455 | ₩31,356 | ₩31,430 | -0.08% | 7.7만 |
|---|
| 2026.07.30 | ₩31,436 | ₩31,510 | ₩31,436 | ₩31,490 | +0.17% | 18.8만 |
|---|
| 2026.07.29 | ₩31,570 | ₩31,584 | ₩31,409 | ₩31,452 | -0.37% | 36.6만 |
|---|
| 2026.07.28 | ₩31,526 | ₩31,611 | ₩31,526 | ₩31,597 | +0.23% | 3.4만 |
|---|
| 2026.07.27 | ₩31,517 | ₩31,530 | ₩31,450 | ₩31,517 | 0.00% | 5.8만 |
|---|
| 2026.07.24 | ₩31,409 | ₩31,477 | ₩31,383 | ₩31,436 | +0.09% | 173.6만 |
|---|
| 2026.07.23 | ₩31,463 | ₩31,463 | ₩31,383 | ₩31,436 | -0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩31,624 | ₩31,624 | ₩31,530 | ₩31,570 | -0.17% | 5.7만 |
|---|
| 2026.07.21 | ₩31,678 | ₩31,678 | ₩31,557 | ₩31,557 | -0.38% | 3.5만 |
|---|
| 2026.07.20 | ₩31,711 | ₩31,711 | ₩31,624 | ₩31,651 | -0.19% | 2.3만 |
|---|
| 2026.07.17 | ₩31,678 | ₩31,772 | ₩31,678 | ₩31,711 | +0.11% | 5.4만 |
|---|
| 2026.07.16 | ₩31,678 | ₩31,731 | ₩31,651 | ₩31,711 | +0.11% | 2.3만 |
|---|
| 2026.07.15 | ₩31,674 | ₩31,745 | ₩31,652 | ₩31,725 | +0.16% | 3만 |
|---|
| 2026.07.14 | ₩31,691 | ₩31,691 | ₩31,477 | ₩31,639 | -0.17% | 26.6만 |
|---|
| 2026.07.13 | ₩31,664 | ₩31,691 | ₩31,544 | ₩31,550 | -0.36% | 4.4만 |
|---|
| 2026.07.10 | ₩31,798 | ₩31,798 | ₩31,664 | ₩31,679 | -0.38% | 2.7만 |
|---|
| 2026.07.09 | ₩31,718 | ₩31,828 | ₩31,718 | ₩31,798 | +0.25% | 4만 |
|---|
| 2026.07.08 | ₩31,812 | ₩31,812 | ₩31,678 | ₩31,772 | -0.13% | 4.9만 |
|---|
| 2026.07.07 | ₩31,946 | ₩31,946 | ₩31,805 | ₩31,825 | -0.38% | 2.9만 |
|---|
| 2026.07.06 | ₩31,986 | ₩32,000 | ₩31,919 | ₩31,981 | -0.02% | 2.9만 |
|---|
| 2026.07.02 | ₩31,906 | ₩32,025 | ₩31,906 | ₩31,959 | +0.17% | 2.7만 |
|---|
| 2026.07.01 | ₩32,228 | ₩32,241 | ₩32,154 | ₩32,201 | -0.08% | 9.5만 |
|---|
| 2026.06.30 | ₩32,295 | ₩32,295 | ₩32,221 | ₩32,221 | -0.23% | 4.9만 |
|---|
| 2026.06.29 | ₩32,281 | ₩32,308 | ₩32,241 | ₩32,295 | +0.04% | 2.9만 |
|---|
| 2026.06.26 | ₩32,228 | ₩32,281 | ₩32,201 | ₩32,281 | +0.17% | 7.4만 |
|---|
| 2026.06.25 | ₩32,295 | ₩32,308 | ₩32,201 | ₩32,241 | -0.17% | 6.3만 |
|---|
| 2026.06.24 | ₩32,187 | ₩32,241 | ₩32,174 | ₩32,201 | +0.04% | 43.3만 |
|---|
| 2026.06.23 | ₩32,087 | ₩32,161 | ₩32,080 | ₩32,147 | +0.19% | 1.8만 |
|---|
| 2026.06.22 | ₩32,161 | ₩32,161 | ₩32,053 | ₩32,089 | -0.22% | 3.9만 |
|---|
| 2026.06.18 | ₩32,187 | ₩32,228 | ₩32,134 | ₩32,161 | -0.08% | 6만 |
|---|
| 2026.06.17 | ₩32,187 | ₩32,187 | ₩32,067 | ₩32,120 | -0.21% | 4.2만 |
|---|
| 2026.06.16 | ₩32,147 | ₩32,147 | ₩32,080 | ₩32,130 | -0.05% | 3.8만 |
|---|
| 2026.06.15 | ₩32,080 | ₩32,134 | ₩32,067 | ₩32,080 | 0.00% | 2.2만 |
|---|
| 2026.06.12 | ₩32,053 | ₩32,080 | ₩32,013 | ₩32,060 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩31,959 | ₩32,080 | ₩31,919 | ₩32,053 | +0.29% | 2.5만 |
|---|
| 2026.06.10 | ₩31,986 | ₩31,986 | ₩31,892 | ₩31,892 | -0.29% | 3.6만 |
|---|
| 2026.06.09 | ₩31,919 | ₩31,959 | ₩31,852 | ₩31,919 | 0.00% | 8.5만 |
|---|
| 2026.06.08 | ₩31,839 | ₩31,946 | ₩31,839 | ₩31,879 | +0.13% | 4.8만 |
|---|
| 2026.06.05 | ₩31,986 | ₩31,986 | ₩31,785 | ₩31,839 | -0.46% | 4.7만 |
|---|
| 2026.06.04 | ₩32,040 | ₩32,053 | ₩31,919 | ₩32,013 | -0.08% | 4.8만 |
|---|
| 2026.06.03 | ₩31,986 | ₩31,986 | ₩31,892 | ₩31,950 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩32,067 | ₩32,067 | ₩31,959 | ₩32,013 | -0.17% | 4만 |
|---|
| 2026.06.01 | ₩32,281 | ₩32,281 | ₩32,134 | ₩32,254 | -0.08% | 4.8만 |
|---|
| 2026.05.29 | ₩32,268 | ₩32,268 | ₩32,201 | ₩32,254 | -0.04% | 11.1만 |
|---|
| 2026.05.28 | ₩32,134 | ₩32,214 | ₩32,093 | ₩32,201 | +0.21% | 3.5만 |
|---|
| 2026.05.27 | ₩32,161 | ₩32,174 | ₩32,093 | ₩32,093 | -0.21% | 9.6만 |
|---|
| 2026.05.26 | ₩32,088 | ₩32,134 | ₩32,053 | ₩32,053 | -0.11% | 4.8만 |
|---|
| 2026.05.22 | ₩31,973 | ₩32,013 | ₩31,933 | ₩31,959 | -0.04% | 5.3만 |
|---|
| 2026.05.21 | ₩31,772 | ₩31,959 | ₩31,772 | ₩31,919 | +0.46% | 6.2만 |
|---|
| 2026.05.20 | ₩31,745 | ₩31,915 | ₩31,731 | ₩31,915 | +0.54% | 1.9만 |
|---|
| 2026.05.19 | ₩31,785 | ₩31,785 | ₩31,651 | ₩31,718 | -0.21% | 13.5만 |
|---|
| 2026.05.18 | ₩31,825 | ₩31,919 | ₩31,798 | ₩31,798 | -0.08% | 6.4만 |
|---|
| 2026.05.15 | ₩31,919 | ₩31,919 | ₩31,798 | ₩31,839 | -0.25% | 2.1만 |
|---|
| 2026.05.14 | ₩32,201 | ₩32,201 | ₩32,047 | ₩32,067 | -0.42% | 3.6만 |
|---|
| 2026.05.13 | ₩32,053 | ₩32,053 | ₩31,973 | ₩32,020 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩32,134 | ₩32,134 | ₩32,000 | ₩32,026 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩32,187 | ₩32,228 | ₩32,120 | ₩32,151 | -0.11% | 5.5만 |
|---|
| 2026.05.08 | ₩32,147 | ₩32,328 | ₩32,093 | ₩32,221 | +0.23% | 12만 |
|---|
| 2026.05.07 | ₩32,201 | ₩32,268 | ₩32,087 | ₩32,095 | -0.33% | 5.6만 |
|---|
| 2026.05.06 | ₩32,281 | ₩32,321 | ₩32,161 | ₩32,187 | -0.29% | 7.2만 |
|---|
| 2026.05.05 | ₩32,013 | ₩32,120 | ₩31,973 | ₩32,087 | +0.23% | 5만 |
|---|
| 2026.05.04 | ₩32,053 | ₩32,053 | ₩31,865 | ₩31,933 | -0.38% | 8.3만 |
|---|
| 2026.05.01 | ₩32,335 | ₩32,355 | ₩32,248 | ₩32,308 | -0.08% | 5.7만 |
|---|
| 2026.04.30 | ₩32,362 | ₩32,362 | ₩32,187 | ₩32,241 | -0.37% | 7.5만 |
|---|
| 2026.04.29 | ₩32,281 | ₩32,281 | ₩32,161 | ₩32,181 | -0.31% | 6.2만 |
|---|
| 2026.04.28 | ₩32,295 | ₩32,335 | ₩32,248 | ₩32,315 | +0.06% | 2만 |
|---|
| 2026.04.27 | ₩32,415 | ₩32,415 | ₩32,281 | ₩32,335 | -0.25% | 4.3만 |
|---|
| 2026.04.24 | ₩32,281 | ₩32,375 | ₩32,261 | ₩32,362 | +0.25% | 3.1만 |
|---|
| 2026.04.23 | ₩32,442 | ₩32,442 | ₩32,254 | ₩32,348 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩32,456 | ₩32,456 | ₩32,382 | ₩32,402 | -0.17% | 4.1만 |
|---|
| 2026.04.21 | ₩32,456 | ₩32,456 | ₩32,348 | ₩32,362 | -0.29% | 6.3만 |
|---|
| 2026.04.20 | ₩32,429 | ₩32,429 | ₩32,382 | ₩32,429 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩32,456 | ₩32,456 | ₩32,379 | ₩32,390 | -0.20% | 5.1만 |
|---|
| 2026.04.16 | ₩32,321 | ₩32,335 | ₩32,281 | ₩32,335 | +0.04% | 5.3만 |
|---|
| 2026.04.15 | ₩32,375 | ₩32,375 | ₩32,308 | ₩32,348 | -0.08% | 4.4만 |
|---|
| 2026.04.14 | ₩32,375 | ₩32,375 | ₩32,308 | ₩32,335 | -0.12% | 5.5만 |
|---|
| 2026.04.13 | ₩32,202 | ₩32,348 | ₩32,201 | ₩32,315 | +0.35% | 3만 |
|---|
| 2026.04.10 | ₩32,308 | ₩32,308 | ₩32,253 | ₩32,254 | -0.17% | 4.8만 |
|---|
| 2026.04.09 | ₩32,295 | ₩32,295 | ₩32,241 | ₩32,295 | 0.00% | 2.3만 |
|---|
| 2026.04.08 | ₩32,335 | ₩32,335 | ₩32,222 | ₩32,268 | -0.21% | 3.7만 |
|---|
| 2026.04.07 | ₩32,187 | ₩32,187 | ₩32,053 | ₩32,147 | -0.13% | 5만 |
|---|
| 2026.04.06 | ₩32,201 | ₩32,201 | ₩32,122 | ₩32,174 | -0.08% | 3.7만 |
|---|
| 2026.04.02 | ₩32,080 | ₩32,161 | ₩32,026 | ₩32,161 | +0.25% | 3.5만 |
|---|
| 2026.04.01 | ₩32,456 | ₩32,504 | ₩32,409 | ₩32,456 | 0.00% | 3만 |
|---|
| 2026.03.31 | ₩32,328 | ₩32,456 | ₩32,321 | ₩32,429 | +0.31% | 5.5만 |
|---|
| 2026.03.30 | ₩32,201 | ₩32,281 | ₩32,187 | ₩32,201 | 0.00% | 4.1만 |
|---|
| 2026.03.27 | ₩32,080 | ₩32,120 | ₩32,010 | ₩32,093 | +0.04% | 5.1만 |
|---|
| 2026.03.26 | ₩32,201 | ₩32,281 | ₩32,093 | ₩32,134 | -0.21% | 4.5만 |
|---|
| 2026.03.25 | ₩32,295 | ₩32,389 | ₩32,295 | ₩32,301 | +0.02% | 6.8만 |
|---|
| 2026.03.24 | ₩32,214 | ₩32,268 | ₩32,154 | ₩32,187 | -0.08% | 8.6만 |
|---|
| 2026.03.23 | ₩32,181 | ₩32,308 | ₩32,175 | ₩32,281 | +0.31% | 4.9만 |
|---|
| 2026.03.20 | ₩32,308 | ₩32,308 | ₩32,093 | ₩32,102 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩32,214 | ₩32,429 | ₩32,148 | ₩32,362 | +0.46% | 4.2만 |
|---|
| 2026.03.18 | ₩32,402 | ₩32,414 | ₩32,238 | ₩32,238 | -0.50% | 21.4만 |
|---|
| 2026.03.17 | ₩32,321 | ₩32,429 | ₩32,321 | ₩32,429 | +0.33% | 3.9만 |
|---|
| 2026.03.16 | ₩32,241 | ₩32,321 | ₩32,201 | ₩32,254 | +0.04% | 3.6만 |
|---|
| 2026.03.13 | ₩32,281 | ₩32,321 | ₩32,040 | ₩32,093 | -0.58% | 3.4만 |
|---|
| 2026.03.12 | ₩32,335 | ₩32,335 | ₩32,053 | ₩32,161 | -0.54% | 7.3만 |
|---|
| 2026.03.11 | ₩32,590 | ₩32,590 | ₩32,335 | ₩32,402 | -0.58% | 14만 |
|---|
| 2026.03.10 | ₩32,737 | ₩32,831 | ₩32,630 | ₩32,630 | -0.33% | 3.9만 |
|---|
| 2026.03.09 | ₩32,576 | ₩32,858 | ₩32,576 | ₩32,804 | +0.70% | 4.3만 |
|---|
| 2026.03.06 | ₩32,670 | ₩32,786 | ₩32,556 | ₩32,670 | 0.00% | 7.2만 |
|---|
| 2026.03.05 | ₩32,791 | ₩33,032 | ₩32,697 | ₩32,764 | -0.08% | 8만 |
|---|
| 2026.03.04 | ₩32,858 | ₩32,925 | ₩32,818 | ₩32,885 | +0.08% | 6만 |
|---|
| 2026.03.03 | ₩32,724 | ₩32,898 | ₩32,700 | ₩32,791 | +0.20% | 3.8만 |
|---|
| 2026.03.02 | ₩33,099 | ₩33,099 | ₩32,992 | ₩33,078 | -0.06% | 4.6만 |
|---|
| 2026.02.27 | ₩33,193 | ₩33,193 | ₩33,099 | ₩33,166 | -0.08% | 9만 |
|---|
| 2026.02.26 | ₩33,166 | ₩33,166 | ₩33,073 | ₩33,153 | -0.04% | 3.8만 |
|---|
| 2026.02.25 | ₩33,140 | ₩33,166 | ₩33,106 | ₩33,153 | +0.04% | 4.2만 |
|---|
| 2026.02.24 | ₩33,140 | ₩33,153 | ₩33,071 | ₩33,153 | +0.04% | 5.3만 |
|---|
| 2026.02.23 | ₩33,153 | ₩33,153 | ₩33,059 | ₩33,140 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩33,153 | ₩33,153 | ₩33,064 | ₩33,126 | -0.08% | 3.3만 |
|---|
| 2026.02.19 | ₩33,086 | ₩33,153 | ₩33,086 | ₩33,126 | +0.12% | 3.8만 |
|---|
| 2026.02.18 | ₩33,166 | ₩33,166 | ₩33,115 | ₩33,153 | -0.04% | 6.1만 |
|---|
| 2026.02.17 | ₩33,126 | ₩33,153 | ₩33,101 | ₩33,133 | +0.02% | 7.4만 |
|---|
| 2026.02.13 | ₩33,126 | ₩33,126 | ₩33,082 | ₩33,106 | -0.06% | 4.3만 |
|---|
| 2026.02.12 | ₩33,059 | ₩33,093 | ₩33,019 | ₩33,066 | +0.02% | 4.4만 |
|---|
| 2026.02.11 | ₩33,005 | ₩33,019 | ₩32,965 | ₩32,999 | -0.02% | 4.2만 |
|---|
| 2026.02.10 | ₩33,046 | ₩33,046 | ₩32,992 | ₩33,019 | -0.08% | 3.8만 |
|---|
| 2026.02.09 | ₩32,938 | ₩32,979 | ₩32,858 | ₩32,952 | +0.04% | 5.6만 |
|---|
| 2026.02.06 | ₩32,858 | ₩32,938 | ₩32,858 | ₩32,898 | +0.12% | 13.8만 |
|---|
| 2026.02.05 | ₩32,791 | ₩32,912 | ₩32,791 | ₩32,871 | +0.25% | 4.1만 |
|---|
| 2026.02.04 | ₩32,777 | ₩32,810 | ₩32,724 | ₩32,791 | +0.04% | 11.6만 |
|---|
| 2026.02.03 | ₩32,845 | ₩32,845 | ₩32,764 | ₩32,818 | -0.08% | 7.2만 |
|---|
| 2026.02.02 | ₩33,113 | ₩33,113 | ₩33,059 | ₩33,073 | -0.12% | 51만 |
|---|
| 2026.01.30 | ₩33,140 | ₩33,166 | ₩33,086 | ₩33,126 | -0.04% | 5.7만 |
|---|
| 2026.01.29 | ₩33,099 | ₩33,146 | ₩33,046 | ₩33,140 | +0.12% | 4.8만 |
|---|
| 2026.01.28 | ₩33,153 | ₩33,153 | ₩33,059 | ₩33,126 | -0.08% | 3.7만 |
|---|
| 2026.01.27 | ₩33,164 | ₩33,173 | ₩33,126 | ₩33,140 | -0.07% | 5.9만 |
|---|
| 2026.01.26 | ₩33,193 | ₩33,193 | ₩33,114 | ₩33,173 | -0.06% | 25만 |
|---|
| 2026.01.23 | ₩33,140 | ₩33,140 | ₩33,059 | ₩33,140 | 0.00% | 5.5만 |
|---|
| 2026.01.22 | ₩33,046 | ₩33,113 | ₩33,036 | ₩33,099 | +0.16% | 6.5만 |
|---|
| 2026.01.21 | ₩32,925 | ₩33,046 | ₩32,885 | ₩33,020 | +0.29% | 12.7만 |
|---|
| 2026.01.20 | ₩32,938 | ₩32,952 | ₩32,871 | ₩32,898 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩33,113 | ₩33,113 | ₩33,032 | ₩33,046 | -0.20% | 3.7만 |
|---|
| 2026.01.15 | ₩33,099 | ₩33,140 | ₩33,060 | ₩33,093 | -0.02% | 5.1만 |
|---|
| 2026.01.14 | ₩33,073 | ₩33,126 | ₩33,059 | ₩33,086 | +0.04% | 5.7만 |
|---|
| 2026.01.13 | ₩33,099 | ₩33,102 | ₩33,032 | ₩33,099 | 0.00% | 6.6만 |
|---|
| 2026.01.12 | ₩33,073 | ₩33,086 | ₩33,019 | ₩33,059 | -0.04% | 2.8만 |
|---|
| 2026.01.09 | ₩33,056 | ₩33,119 | ₩33,019 | ₩33,052 | -0.01% | 5.9만 |
|---|
| 2026.01.08 | ₩33,019 | ₩33,032 | ₩32,999 | ₩33,028 | +0.03% | 3만 |
|---|
| 2026.01.07 | ₩33,005 | ₩33,060 | ₩32,992 | ₩33,005 | 0.00% | 2.6만 |
|---|
| 2026.01.06 | ₩33,005 | ₩33,032 | ₩32,965 | ₩32,979 | -0.08% | 3.7만 |
|---|
| 2026.01.05 | ₩32,952 | ₩33,019 | ₩32,952 | ₩32,979 | +0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩32,925 | ₩32,992 | ₩32,912 | ₩32,952 | +0.08% | 18.8만 |
|---|
| 2025.12.31 | ₩32,979 | ₩33,005 | ₩32,925 | ₩32,932 | -0.14% | 4.2만 |
|---|
| 2025.12.30 | ₩32,979 | ₩32,985 | ₩32,938 | ₩32,959 | -0.06% | 10.1만 |
|---|
| 2025.12.29 | ₩32,992 | ₩33,030 | ₩32,871 | ₩32,952 | -0.12% | 26.1만 |
|---|
| 2025.12.26 | ₩32,925 | ₩32,979 | ₩32,925 | ₩32,952 | +0.08% | 6.1만 |
|---|
| 2025.12.24 | ₩32,898 | ₩32,979 | ₩32,898 | ₩32,938 | +0.12% | 7.1만 |
|---|
| 2025.12.23 | ₩32,952 | ₩32,952 | ₩32,846 | ₩32,885 | -0.20% | 60.2만 |
|---|
| 2025.12.22 | ₩33,260 | ₩33,301 | ₩33,247 | ₩33,287 | +0.08% | 5.4만 |
|---|
| 2025.12.19 | ₩33,314 | ₩33,314 | ₩33,223 | ₩33,287 | -0.08% | 7.8만 |
|---|
| 2025.12.18 | ₩33,301 | ₩33,327 | ₩33,241 | ₩33,314 | +0.04% | 5.5만 |
|---|
| 2025.12.17 | ₩33,233 | ₩33,233 | ₩33,166 | ₩33,233 | 0.00% | 5.3만 |
|---|
| 2025.12.16 | ₩33,207 | ₩33,233 | ₩33,107 | ₩33,233 | +0.08% | 8.5만 |
|---|
| 2025.12.15 | ₩33,193 | ₩33,193 | ₩33,059 | ₩33,166 | -0.08% | 3.9만 |
|---|
| 2025.12.12 | ₩33,180 | ₩33,180 | ₩33,046 | ₩33,140 | -0.12% | 4.9만 |
|---|
| 2025.12.11 | ₩33,140 | ₩33,220 | ₩33,113 | ₩33,113 | -0.08% | 8.6만 |
|---|
| 2025.12.10 | ₩33,059 | ₩33,184 | ₩33,059 | ₩33,113 | +0.16% | 3.7만 |
|---|
| 2025.12.09 | ₩33,126 | ₩33,126 | ₩33,059 | ₩33,086 | -0.12% | 6.6만 |
|---|
| 2025.12.08 | ₩33,106 | ₩33,166 | ₩33,016 | ₩33,086 | -0.06% | 5.1만 |
|---|
| 2025.12.05 | ₩33,180 | ₩33,180 | ₩33,086 | ₩33,126 | -0.16% | 17.1만 |
|---|
| 2025.12.04 | ₩33,193 | ₩33,274 | ₩33,099 | ₩33,166 | -0.08% | 10만 |
|---|
| 2025.12.03 | ₩33,153 | ₩33,166 | ₩33,073 | ₩33,161 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩33,153 | ₩33,153 | ₩33,085 | ₩33,140 | -0.04% | 10.9만 |
|---|
| 2025.12.01 | ₩33,394 | ₩33,475 | ₩33,394 | ₩33,468 | +0.22% | 7.5만 |
|---|
| 2025.11.28 | ₩33,515 | ₩33,515 | ₩33,475 | ₩33,494 | -0.06% | 3.8만 |
|---|
| 2025.11.26 | ₩33,448 | ₩33,535 | ₩33,421 | ₩33,469 | +0.06% | 3만 |
|---|
| 2025.11.25 | ₩33,381 | ₩33,474 | ₩33,381 | ₩33,421 | +0.12% | 6.9만 |
|---|
| 2025.11.24 | ₩33,341 | ₩33,448 | ₩33,341 | ₩33,394 | +0.16% | 5만 |
|---|
| 2025.11.21 | ₩33,354 | ₩33,421 | ₩33,314 | ₩33,381 | +0.08% | 4.3만 |
|---|
| 2025.11.20 | ₩33,354 | ₩33,435 | ₩33,287 | ₩33,354 | 0.00% | 4.7만 |
|---|
| 2025.11.19 | ₩33,321 | ₩33,368 | ₩33,283 | ₩33,283 | -0.11% | 4.4만 |
|---|
| 2025.11.18 | ₩33,314 | ₩33,341 | ₩33,247 | ₩33,274 | -0.12% | 4.2만 |
|---|
| 2025.11.17 | ₩33,301 | ₩33,314 | ₩33,235 | ₩33,256 | -0.13% | 5.6만 |
|---|
| 2025.11.14 | ₩33,354 | ₩33,381 | ₩33,220 | ₩33,220 | -0.40% | 8.8만 |
|---|
| 2025.11.13 | ₩33,301 | ₩33,421 | ₩33,301 | ₩33,314 | +0.04% | 6.7만 |
|---|
| 2025.11.12 | ₩33,502 | ₩33,502 | ₩33,421 | ₩33,463 | -0.12% | 16만 |
|---|
| 2025.11.11 | ₩33,394 | ₩33,515 | ₩33,392 | ₩33,461 | +0.20% | 4.2만 |
|---|
| 2025.11.10 | ₩33,287 | ₩33,408 | ₩33,287 | ₩33,327 | +0.12% | 3.8만 |
|---|
| 2025.11.07 | ₩33,408 | ₩33,408 | ₩33,294 | ₩33,374 | -0.10% | 5.3만 |
|---|
| 2025.11.06 | ₩33,368 | ₩33,435 | ₩33,341 | ₩33,435 | +0.20% | 11만 |
|---|
| 2025.11.05 | ₩33,307 | ₩33,368 | ₩33,262 | ₩33,287 | -0.06% | 5.3만 |
|---|
| 2025.11.04 | ₩33,314 | ₩33,408 | ₩33,260 | ₩33,381 | +0.20% | 7.5만 |
|---|
| 2025.11.03 | ₩33,797 | ₩33,810 | ₩33,718 | ₩33,770 | -0.08% | 7.3만 |
|---|
| 2025.10.31 | ₩33,944 | ₩33,944 | ₩33,810 | ₩33,850 | -0.28% | 4.5만 |
|---|
| 2025.10.30 | ₩33,958 | ₩33,984 | ₩33,864 | ₩33,917 | -0.12% | 5.9만 |
|---|
| 2025.10.29 | ₩34,025 | ₩34,065 | ₩33,984 | ₩34,011 | -0.04% | 4.3만 |
|---|
| 2025.10.28 | ₩34,065 | ₩34,098 | ₩34,011 | ₩34,065 | 0.00% | 11.9만 |
|---|
| 2025.10.27 | ₩34,052 | ₩34,080 | ₩33,978 | ₩34,065 | +0.04% | 4.1만 |
|---|
| 2025.10.24 | ₩34,025 | ₩34,025 | ₩33,962 | ₩34,025 | 0.00% | 2.8만 |
|---|
| 2025.10.23 | ₩33,971 | ₩33,984 | ₩33,932 | ₩33,971 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩33,998 | ₩33,998 | ₩33,904 | ₩33,967 | -0.09% | 5.8만 |
|---|
| 2025.10.21 | ₩34,011 | ₩34,011 | ₩33,958 | ₩33,971 | -0.12% | 4.1만 |
|---|
| 2025.10.20 | ₩33,850 | ₩33,964 | ₩33,850 | ₩33,931 | +0.24% | 10.2만 |
|---|
| 2025.10.17 | ₩33,931 | ₩33,931 | ₩33,836 | ₩33,917 | -0.04% | 1.4만 |
|---|
| 2025.10.16 | ₩33,824 | ₩34,011 | ₩33,824 | ₩33,931 | +0.32% | 3.4만 |
|---|
| 2025.10.15 | ₩33,877 | ₩33,904 | ₩33,844 | ₩33,862 | -0.04% | 4.7만 |
|---|
| 2025.10.14 | ₩33,824 | ₩33,877 | ₩33,740 | ₩33,803 | -0.06% | 5만 |
|---|
| 2025.10.13 | ₩33,730 | ₩33,844 | ₩33,663 | ₩33,824 | +0.28% | 4.1만 |
|---|
| 2025.10.10 | ₩33,730 | ₩33,783 | ₩33,663 | ₩33,777 | +0.14% | 2.5만 |
|---|