시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Max Buffer Mar ETF 과거 주가
iShares Large Cap Max Buffer Mar ETF · MMAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Max Buffer Mar ETF · MMAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,931 | ₩36,937 | ₩36,917 | ₩36,937 | +0.02% | 3.2천 |
| 2026.10.08 | ₩36,904 | ₩36,904 | ₩36,864 | ₩36,904 | 0.00% | 2.6천 |
| 2026.10.07 | ₩36,890 | ₩36,919 | ₩36,890 | ₩36,919 | +0.08% | 500 |
| 2026.10.06 | ₩36,890 | ₩36,931 | ₩36,890 | ₩36,921 | +0.08% | 1.5천 |
| 2026.10.05 | ₩36,890 | ₩36,904 | ₩36,877 | ₩36,904 | +0.04% | 1.1천 |
| 2026.10.02 | ₩36,850 | ₩36,904 | ₩36,850 | ₩36,884 | +0.09% | 6.2천 |
| 2026.10.01 | ₩36,817 | ₩36,857 | ₩36,817 | ₩36,857 | +0.11% | 4.7천 |
| 2026.09.30 | ₩36,870 | ₩36,870 | ₩36,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,854 |
| -0.04% |
| 7.2천 |
| 2026.09.29 | ₩36,870 | ₩36,870 | ₩36,843 | ₩36,843 | -0.07% | 1.2천 |
|---|
| 2026.09.28 | ₩36,796 | ₩36,831 | ₩36,796 | ₩36,831 | +0.09% | 700 |
|---|
| 2026.09.25 | ₩36,877 | ₩36,877 | ₩36,850 | ₩36,850 | -0.07% | 1만 |
|---|
| 2026.09.24 | ₩36,796 | ₩36,823 | ₩36,770 | ₩36,823 | +0.07% | 1.6천 |
|---|
| 2026.09.23 | ₩36,783 | ₩36,817 | ₩36,783 | ₩36,817 | +0.09% | 600 |
|---|
| 2026.09.22 | ₩36,783 | ₩36,830 | ₩36,783 | ₩36,830 | +0.13% | 100 |
|---|
| 2026.09.21 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩36,729 | ₩36,775 | ₩36,729 | ₩36,775 | +0.12% | 1.1천 |
|---|
| 2026.09.17 | ₩36,750 | ₩36,763 | ₩36,729 | ₩36,763 | +0.04% | 400 |
|---|
| 2026.09.16 | ₩36,716 | ₩36,716 | ₩36,716 | ₩36,716 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩36,703 | ₩36,716 | ₩36,703 | ₩36,716 | +0.04% | 900 |
|---|
| 2026.09.14 | ₩36,716 | ₩36,770 | ₩36,716 | ₩36,729 | +0.04% | 1천 |
|---|
| 2026.09.11 | ₩36,717 | ₩36,743 | ₩36,716 | ₩36,743 | +0.07% | 2.6천 |
|---|
| 2026.09.10 | ₩36,729 | ₩36,729 | ₩36,703 | ₩36,709 | -0.05% | 900 |
|---|
| 2026.09.09 | ₩36,736 | ₩36,736 | ₩36,736 | ₩36,736 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩36,823 | ₩36,823 | ₩36,750 | ₩36,750 | -0.20% | 600 |
|---|
| 2026.09.04 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,750 | ₩36,770 | ₩36,750 | ₩36,750 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,709 | ₩36,709 | ₩36,709 | ₩36,709 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,676 | ₩36,696 | ₩36,676 | ₩36,696 | +0.05% | 200 |
|---|
| 2026.08.31 | ₩36,743 | ₩36,743 | ₩36,709 | ₩36,709 | -0.09% | 2.6천 |
|---|
| 2026.08.28 | ₩36,676 | ₩36,709 | ₩36,676 | ₩36,709 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩36,703 | ₩36,703 | ₩36,703 | ₩36,703 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,676 | ₩36,703 | ₩36,676 | ₩36,676 | 0.00% | 1.1천 |
|---|
| 2026.08.25 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩36,662 | ₩36,662 | ₩36,656 | ₩36,656 | -0.02% | 1.2천 |
|---|
| 2026.08.21 | ₩36,683 | ₩36,683 | ₩36,660 | ₩36,660 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩36,642 | ₩36,642 | ₩36,609 | ₩36,642 | 0.00% | 1.2천 |
|---|
| 2026.08.19 | ₩36,676 | ₩36,676 | ₩36,656 | ₩36,656 | -0.05% | 700 |
|---|
| 2026.08.18 | ₩36,624 | ₩36,624 | ₩36,624 | ₩36,624 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,622 | ₩36,662 | ₩36,622 | ₩36,642 | +0.05% | 4.5천 |
|---|
| 2026.08.14 | ₩36,622 | ₩36,656 | ₩36,622 | ₩36,649 | +0.07% | 4.7천 |
|---|
| 2026.08.13 | ₩36,610 | ₩36,662 | ₩36,610 | ₩36,642 | +0.09% | 400 |
|---|
| 2026.08.12 | ₩36,595 | ₩36,622 | ₩36,595 | ₩36,622 | +0.07% | 400 |
|---|
| 2026.08.11 | ₩36,636 | ₩36,636 | ₩36,582 | ₩36,602 | -0.09% | 1.3천 |
|---|
| 2026.08.10 | ₩36,622 | ₩36,636 | ₩36,569 | ₩36,569 | -0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩36,602 | ₩36,609 | ₩36,569 | ₩36,609 | +0.02% | 2.7천 |
|---|
| 2026.08.06 | ₩36,542 | ₩36,569 | ₩36,542 | ₩36,569 | +0.07% | 200 |
|---|
| 2026.08.05 | ₩36,595 | ₩36,595 | ₩36,575 | ₩36,575 | -0.05% | 400 |
|---|
| 2026.08.04 | ₩36,562 | ₩36,622 | ₩36,562 | ₩36,575 | +0.04% | 300 |
|---|
| 2026.08.03 | ₩36,555 | ₩36,555 | ₩36,475 | ₩36,515 | -0.11% | 800 |
|---|
| 2026.07.31 | ₩36,408 | ₩36,515 | ₩36,408 | ₩36,481 | +0.20% | 2.9천 |
|---|
| 2026.07.30 | ₩36,428 | ₩36,448 | ₩36,381 | ₩36,448 | +0.06% | 1.2천 |
|---|
| 2026.07.29 | ₩36,342 | ₩36,434 | ₩36,341 | ₩36,434 | +0.25% | 3.5천 |
|---|
| 2026.07.28 | ₩36,434 | ₩36,434 | ₩36,367 | ₩36,408 | -0.07% | 1.4천 |
|---|
| 2026.07.27 | ₩36,421 | ₩36,421 | ₩36,327 | ₩36,381 | -0.11% | 600 |
|---|
| 2026.07.24 | ₩36,367 | ₩36,381 | ₩36,367 | ₩36,381 | +0.04% | 500 |
|---|
| 2026.07.23 | ₩36,327 | ₩36,354 | ₩36,300 | ₩36,354 | +0.07% | 6.6천 |
|---|
| 2026.07.22 | ₩36,401 | ₩36,448 | ₩36,401 | ₩36,401 | 0.00% | 2천 |
|---|
| 2026.07.21 | ₩36,408 | ₩36,448 | ₩36,354 | ₩36,401 | -0.02% | 5.1천 |
|---|
| 2026.07.20 | ₩36,434 | ₩36,448 | ₩36,327 | ₩36,381 | -0.15% | 4.2천 |
|---|
| 2026.07.17 | ₩36,421 | ₩36,428 | ₩36,341 | ₩36,341 | -0.22% | 800 |
|---|
| 2026.07.16 | ₩36,367 | ₩36,421 | ₩36,367 | ₩36,409 | +0.11% | 700 |
|---|
| 2026.07.15 | ₩36,421 | ₩36,461 | ₩36,414 | ₩36,414 | -0.02% | 3.2천 |
|---|
| 2026.07.14 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩36,327 | ₩36,381 | ₩36,327 | ₩36,367 | +0.11% | 2.4천 |
|---|
| 2026.07.10 | ₩36,341 | ₩36,448 | ₩36,341 | ₩36,394 | +0.15% | 7.8천 |
|---|
| 2026.07.09 | ₩36,367 | ₩36,421 | ₩36,314 | ₩36,374 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩36,354 | ₩36,362 | ₩36,287 | ₩36,328 | -0.07% | 4.9만 |
|---|
| 2026.07.07 | ₩36,341 | ₩36,341 | ₩36,327 | ₩36,334 | -0.02% | 2.9천 |
|---|
| 2026.07.06 | ₩36,302 | ₩36,361 | ₩36,300 | ₩36,361 | +0.16% | 6천 |
|---|
| 2026.07.02 | ₩36,327 | ₩36,367 | ₩36,260 | ₩36,320 | -0.02% | 3.1천 |
|---|
| 2026.07.01 | ₩36,341 | ₩36,354 | ₩36,233 | ₩36,300 | -0.11% | 2.8만 |
|---|
| 2026.06.30 | ₩36,274 | ₩36,300 | ₩36,247 | ₩36,280 | +0.02% | 7.3천 |
|---|
| 2026.06.29 | ₩36,182 | ₩36,274 | ₩36,182 | ₩36,233 | +0.14% | 1천 |
|---|
| 2026.06.26 | ₩36,200 | ₩36,233 | ₩36,180 | ₩36,233 | +0.09% | 1.7천 |
|---|
| 2026.06.25 | ₩36,180 | ₩36,180 | ₩36,153 | ₩36,180 | 0.00% | 2.4천 |
|---|
| 2026.06.24 | ₩36,180 | ₩36,181 | ₩36,153 | ₩36,181 | +0.00% | 1.4천 |
|---|
| 2026.06.23 | ₩36,166 | ₩36,247 | ₩36,153 | ₩36,180 | +0.04% | 8.7천 |
|---|
| 2026.06.22 | ₩36,260 | ₩36,260 | ₩36,233 | ₩36,233 | -0.07% | 400 |
|---|
| 2026.06.18 | ₩36,274 | ₩36,274 | ₩36,247 | ₩36,247 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩36,300 | ₩36,300 | ₩36,213 | ₩36,213 | -0.24% | 600 |
|---|
| 2026.06.16 | ₩36,320 | ₩36,320 | ₩36,287 | ₩36,287 | -0.09% | 800 |
|---|
| 2026.06.15 | ₩36,327 | ₩36,327 | ₩36,294 | ₩36,294 | -0.09% | 2.1천 |
|---|
| 2026.06.12 | ₩36,213 | ₩36,247 | ₩36,213 | ₩36,240 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩36,146 | ₩36,220 | ₩36,146 | ₩36,213 | +0.19% | 2.2천 |
|---|
| 2026.06.10 | ₩36,186 | ₩36,192 | ₩36,126 | ₩36,139 | -0.13% | 1.6천 |
|---|
| 2026.06.09 | ₩36,180 | ₩36,193 | ₩36,153 | ₩36,180 | 0.00% | 1.1천 |
|---|
| 2026.06.08 | ₩36,233 | ₩36,233 | ₩36,220 | ₩36,220 | -0.04% | 3천 |
|---|
| 2026.06.05 | ₩36,193 | ₩36,215 | ₩36,126 | ₩36,180 | -0.04% | 1.1만 |
|---|
| 2026.06.04 | ₩36,274 | ₩36,274 | ₩36,260 | ₩36,267 | -0.02% | 2.9천 |
|---|
| 2026.06.03 | ₩36,327 | ₩36,327 | ₩36,260 | ₩36,260 | -0.18% | 300 |
|---|
| 2026.06.02 | ₩36,327 | ₩36,327 | ₩36,307 | ₩36,307 | -0.06% | 1.8천 |
|---|
| 2026.06.01 | ₩36,300 | ₩36,300 | ₩36,274 | ₩36,274 | -0.07% | 5.2천 |
|---|
| 2026.05.29 | ₩36,227 | ₩36,287 | ₩36,220 | ₩36,253 | +0.07% | 3.1천 |
|---|
| 2026.05.28 | ₩36,247 | ₩36,274 | ₩36,206 | ₩36,240 | -0.02% | 1.1만 |
|---|
| 2026.05.27 | ₩36,227 | ₩36,274 | ₩36,227 | ₩36,233 | +0.02% | 1.2만 |
|---|
| 2026.05.26 | ₩36,193 | ₩36,247 | ₩36,193 | ₩36,220 | +0.07% | 9.8천 |
|---|
| 2026.05.22 | ₩36,180 | ₩36,260 | ₩36,166 | ₩36,200 | +0.06% | 1.6만 |
|---|
| 2026.05.21 | ₩36,233 | ₩36,233 | ₩36,153 | ₩36,193 | -0.11% | 9천 |
|---|
| 2026.05.20 | ₩36,126 | ₩36,193 | ₩36,126 | ₩36,166 | +0.11% | 3.3천 |
|---|
| 2026.05.19 | ₩36,153 | ₩36,153 | ₩36,139 | ₩36,153 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩36,193 | ₩36,193 | ₩36,126 | ₩36,160 | -0.09% | 1.7만 |
|---|
| 2026.05.15 | ₩36,206 | ₩36,206 | ₩36,099 | ₩36,153 | -0.15% | 5.5천 |
|---|
| 2026.05.14 | ₩36,206 | ₩36,220 | ₩36,113 | ₩36,166 | -0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,099 | ₩36,180 | ₩36,086 | ₩36,133 | +0.09% | 3.3천 |
|---|
| 2026.05.12 | ₩36,119 | ₩36,139 | ₩36,119 | ₩36,119 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩36,126 | ₩36,233 | ₩36,126 | ₩36,193 | +0.19% | 2.2만 |
|---|
| 2026.05.08 | ₩36,166 | ₩36,172 | ₩36,166 | ₩36,166 | 0.00% | 5.6천 |
|---|
| 2026.05.07 | ₩36,193 | ₩36,193 | ₩36,139 | ₩36,139 | -0.15% | 1.2천 |
|---|
| 2026.05.06 | ₩36,126 | ₩36,139 | ₩36,113 | ₩36,139 | +0.04% | 4.6천 |
|---|
| 2026.05.05 | ₩36,099 | ₩36,126 | ₩36,046 | ₩36,099 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩36,086 | ₩36,086 | ₩36,005 | ₩36,046 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,113 | ₩36,126 | ₩36,019 | ₩36,079 | -0.09% | 1.6만 |
|---|
| 2026.04.30 | ₩35,978 | ₩36,099 | ₩35,965 | ₩36,086 | +0.30% | 3.1천 |
|---|
| 2026.04.29 | ₩35,978 | ₩36,046 | ₩35,965 | ₩36,005 | +0.07% | 5.1천 |
|---|
| 2026.04.28 | ₩36,005 | ₩36,019 | ₩35,965 | ₩36,012 | +0.02% | 4.4천 |
|---|
| 2026.04.27 | ₩36,043 | ₩36,046 | ₩35,992 | ₩36,046 | +0.01% | 7.1천 |
|---|
| 2026.04.24 | ₩35,985 | ₩36,046 | ₩35,925 | ₩36,046 | +0.17% | 1.3만 |
|---|
| 2026.04.23 | ₩36,019 | ₩36,032 | ₩35,925 | ₩35,958 | -0.17% | 3.9만 |
|---|
| 2026.04.22 | ₩35,978 | ₩36,019 | ₩35,972 | ₩35,972 | -0.02% | 1.6만 |
|---|
| 2026.04.21 | ₩36,005 | ₩36,005 | ₩35,898 | ₩35,978 | -0.07% | 4천 |
|---|
| 2026.04.20 | ₩36,005 | ₩36,019 | ₩35,911 | ₩35,965 | -0.11% | 8.5천 |
|---|
| 2026.04.17 | ₩35,965 | ₩36,005 | ₩35,938 | ₩35,972 | +0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,925 | ₩35,978 | ₩35,871 | ₩35,952 | +0.07% | 1.4만 |
|---|
| 2026.04.15 | ₩35,938 | ₩35,952 | ₩35,831 | ₩35,891 | -0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩35,871 | ₩35,905 | ₩35,858 | ₩35,905 | +0.09% | 1.2만 |
|---|
| 2026.04.13 | ₩35,831 | ₩35,844 | ₩35,764 | ₩35,844 | +0.04% | 3.4만 |
|---|
| 2026.04.10 | ₩35,844 | ₩35,844 | ₩35,710 | ₩35,784 | -0.17% | 5천 |
|---|
| 2026.04.09 | ₩35,818 | ₩35,844 | ₩35,737 | ₩35,791 | -0.07% | 2.1만 |
|---|
| 2026.04.08 | ₩35,737 | ₩35,791 | ₩35,717 | ₩35,764 | +0.08% | 7.7천 |
|---|
| 2026.04.07 | ₩35,590 | ₩35,683 | ₩35,523 | ₩35,619 | +0.08% | 9.3만 |
|---|
| 2026.04.06 | ₩35,630 | ₩35,670 | ₩35,549 | ₩35,643 | +0.04% | 6.5만 |
|---|
| 2026.04.02 | ₩35,563 | ₩35,630 | ₩35,533 | ₩35,616 | +0.15% | 1.9만 |
|---|
| 2026.04.01 | ₩35,710 | ₩35,710 | ₩35,529 | ₩35,590 | -0.34% | 104.4만 |
|---|
| 2026.03.31 | ₩35,643 | ₩35,669 | ₩35,549 | ₩35,637 | -0.02% | 6.6만 |
|---|
| 2026.03.30 | ₩35,603 | ₩35,844 | ₩35,590 | ₩35,616 | +0.04% | 25.8만 |
|---|
| 2026.03.27 | ₩35,549 | ₩35,616 | ₩35,549 | ₩35,549 | 0.00% | 6.4천 |
|---|
| 2026.03.26 | ₩35,549 | ₩35,563 | ₩35,549 | ₩35,563 | +0.04% | 300 |
|---|
| 2026.03.25 | ₩35,536 | ₩35,576 | ₩35,509 | ₩35,563 | +0.08% | 5.8천 |
|---|
| 2026.03.24 | ₩35,549 | ₩35,590 | ₩35,509 | ₩35,549 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩35,496 | ₩35,536 | ₩35,496 | ₩35,536 | +0.11% | 500 |
|---|
| 2026.03.20 | ₩35,536 | ₩35,536 | ₩35,442 | ₩35,489 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩35,496 | ₩35,523 | ₩35,442 | ₩35,502 | +0.02% | 4.2천 |
|---|
| 2026.03.18 | ₩35,509 | ₩35,549 | ₩35,509 | ₩35,516 | +0.02% | 1.1만 |
|---|
| 2026.03.17 | ₩35,523 | ₩35,523 | ₩35,469 | ₩35,509 | -0.04% | 2.3천 |
|---|
| 2026.03.16 | ₩35,509 | ₩35,509 | ₩35,502 | ₩35,502 | -0.02% | 200 |
|---|
| 2026.03.13 | ₩35,429 | ₩35,456 | ₩35,429 | ₩35,456 | +0.08% | 1.3만 |
|---|
| 2026.03.12 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,476 | ₩35,523 | ₩35,429 | ₩35,476 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩35,429 | ₩35,476 | ₩35,429 | ₩35,476 | +0.13% | 1.2천 |
|---|
| 2026.03.09 | ₩35,442 | ₩35,442 | ₩35,388 | ₩35,435 | -0.02% | 6.4천 |
|---|
| 2026.03.06 | ₩35,376 | ₩35,429 | ₩35,376 | ₩35,415 | +0.11% | 4.2천 |
|---|
| 2026.03.05 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩35,462 | ₩35,462 | ₩35,462 | ₩35,462 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩35,423 | ₩35,423 | ₩35,423 | ₩35,423 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩35,435 | ₩35,445 | ₩35,435 | ₩35,445 | +0.03% | 200 |
|---|
| 2026.02.27 | ₩35,456 | ₩35,456 | ₩35,402 | ₩35,437 | -0.05% | 3.2천 |
|---|
| 2026.02.26 | ₩35,456 | ₩35,456 | ₩35,429 | ₩35,435 | -0.06% | 300 |
|---|
| 2026.02.25 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,409 | ₩35,425 | ₩35,376 | ₩35,425 | +0.05% | 1.2천 |
|---|
| 2026.02.23 | ₩35,395 | ₩35,395 | ₩35,395 | ₩35,395 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,442 | ₩35,442 | ₩35,388 | ₩35,388 | -0.15% | 100 |
|---|
| 2026.02.17 | ₩35,374 | ₩35,374 | ₩35,368 | ₩35,368 | -0.02% | 800 |
|---|
| 2026.02.13 | ₩35,375 | ₩35,429 | ₩35,295 | ₩35,362 | -0.04% | 3.2만 |
|---|
| 2026.02.12 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩35,308 | ₩35,362 | ₩35,308 | ₩35,362 | +0.15% | 200 |
|---|
| 2026.02.09 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,362 | ₩35,362 | ₩35,335 | ₩35,335 | -0.08% | 200 |
|---|
| 2026.02.05 | ₩35,308 | ₩35,308 | ₩35,254 | ₩35,274 | -0.09% | 1.6천 |
|---|
| 2026.02.04 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,308 | ₩35,355 | ₩35,308 | ₩35,355 | +0.13% | 100 |
|---|
| 2026.01.30 | ₩35,321 | ₩35,335 | ₩35,321 | ₩35,335 | +0.04% | 1천 |
|---|
| 2026.01.29 | ₩35,308 | ₩35,308 | ₩35,308 | ₩35,308 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩35,321 | ₩35,336 | ₩35,281 | ₩35,321 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩35,308 | ₩35,346 | ₩35,308 | ₩35,321 | +0.04% | 7.5천 |
|---|
| 2026.01.26 | ₩35,254 | ₩35,348 | ₩35,254 | ₩35,274 | +0.06% | 1.4만 |
|---|
| 2026.01.23 | ₩35,244 | ₩35,348 | ₩35,241 | ₩35,295 | +0.14% | 2.9천 |
|---|
| 2026.01.22 | ₩35,228 | ₩35,281 | ₩35,228 | ₩35,281 | +0.15% | 300 |
|---|
| 2026.01.21 | ₩35,241 | ₩35,254 | ₩35,187 | ₩35,214 | -0.08% | 4.2천 |
|---|
| 2026.01.20 | ₩35,254 | ₩35,281 | ₩35,187 | ₩35,228 | -0.08% | 1.5천 |
|---|
| 2026.01.16 | ₩35,228 | ₩35,274 | ₩35,228 | ₩35,274 | +0.13% | 300 |
|---|
| 2026.01.15 | ₩35,254 | ₩35,261 | ₩35,201 | ₩35,261 | +0.02% | 300 |
|---|
| 2026.01.14 | ₩35,187 | ₩35,241 | ₩35,187 | ₩35,241 | +0.15% | 200 |
|---|
| 2026.01.13 | ₩35,201 | ₩35,248 | ₩35,201 | ₩35,248 | +0.13% | 300 |
|---|
| 2026.01.12 | ₩35,214 | ₩35,308 | ₩35,214 | ₩35,268 | +0.15% | 500 |
|---|
| 2026.01.09 | ₩35,214 | ₩35,274 | ₩35,214 | ₩35,274 | +0.17% | 1천 |
|---|
| 2026.01.08 | ₩35,201 | ₩35,268 | ₩35,174 | ₩35,228 | +0.08% | 7천 |
|---|
| 2026.01.07 | ₩35,268 | ₩35,295 | ₩35,187 | ₩35,234 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩35,187 | ₩35,254 | ₩35,187 | ₩35,254 | +0.19% | 100 |
|---|
| 2026.01.05 | ₩35,230 | ₩35,234 | ₩35,230 | ₩35,234 | +0.01% | 400 |
|---|
| 2026.01.02 | ₩35,134 | ₩35,194 | ₩35,134 | ₩35,194 | +0.17% | 100 |
|---|
| 2025.12.31 | ₩35,147 | ₩35,174 | ₩35,147 | ₩35,174 | +0.08% | 400 |
|---|
| 2025.12.30 | ₩35,134 | ₩35,187 | ₩35,134 | ₩35,187 | +0.15% | 700 |
|---|
| 2025.12.29 | ₩35,187 | ₩35,187 | ₩35,080 | ₩35,140 | -0.13% | 3.9천 |
|---|
| 2025.12.26 | ₩35,187 | ₩35,187 | ₩35,107 | ₩35,167 | -0.06% | 7.9천 |
|---|
| 2025.12.24 | ₩35,093 | ₩35,147 | ₩35,093 | ₩35,147 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩35,093 | ₩35,128 | ₩35,093 | ₩35,128 | +0.10% | 300 |
|---|
| 2025.12.22 | ₩35,536 | ₩35,576 | ₩35,523 | ₩35,576 | +0.11% | 500 |
|---|
| 2025.12.19 | ₩35,509 | ₩35,571 | ₩35,509 | ₩35,556 | +0.13% | 200 |
|---|
| 2025.12.18 | ₩35,456 | ₩35,502 | ₩35,456 | ₩35,502 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩35,442 | ₩35,476 | ₩35,429 | ₩35,476 | +0.09% | 4.2천 |
|---|
| 2025.12.16 | ₩35,442 | ₩35,481 | ₩35,442 | ₩35,476 | +0.09% | 1.6천 |
|---|
| 2025.12.15 | ₩35,429 | ₩35,482 | ₩35,429 | ₩35,482 | +0.15% | 100 |
|---|
| 2025.12.12 | ₩35,415 | ₩35,442 | ₩35,402 | ₩35,442 | +0.08% | 200 |
|---|
| 2025.12.11 | ₩35,469 | ₩35,469 | ₩35,469 | ₩35,469 | 0.00% | 1.7천 |
|---|
| 2025.12.10 | ₩35,402 | ₩35,449 | ₩35,388 | ₩35,449 | +0.13% | 3천 |
|---|
| 2025.12.09 | ₩35,388 | ₩35,441 | ₩35,388 | ₩35,441 | +0.15% | 400 |
|---|
| 2025.12.08 | ₩35,402 | ₩35,435 | ₩35,402 | ₩35,435 | +0.09% | 300 |
|---|
| 2025.12.05 | ₩35,509 | ₩35,509 | ₩35,388 | ₩35,435 | -0.21% | 300 |
|---|
| 2025.12.04 | ₩35,362 | ₩35,431 | ₩35,362 | ₩35,409 | +0.13% | 300 |
|---|
| 2025.12.03 | ₩35,375 | ₩35,409 | ₩35,375 | ₩35,409 | +0.09% | 100 |
|---|
| 2025.12.02 | ₩35,362 | ₩35,388 | ₩35,355 | ₩35,388 | +0.08% | 300 |
|---|
| 2025.12.01 | ₩35,321 | ₩35,368 | ₩35,321 | ₩35,368 | +0.13% | 700 |
|---|
| 2025.11.28 | ₩35,308 | ₩35,368 | ₩35,308 | ₩35,368 | +0.17% | 100 |
|---|
| 2025.11.26 | ₩35,295 | ₩35,348 | ₩35,295 | ₩35,348 | +0.15% | 2.1천 |
|---|
| 2025.11.25 | ₩35,254 | ₩35,295 | ₩35,254 | ₩35,295 | +0.11% | 2.3천 |
|---|
| 2025.11.24 | ₩35,187 | ₩35,268 | ₩35,187 | ₩35,248 | +0.17% | 2.5천 |
|---|
| 2025.11.21 | ₩35,134 | ₩35,201 | ₩35,134 | ₩35,194 | +0.17% | 1.1천 |
|---|
| 2025.11.20 | ₩35,187 | ₩35,187 | ₩35,093 | ₩35,134 | -0.15% | 200 |
|---|
| 2025.11.19 | ₩35,147 | ₩35,179 | ₩35,147 | ₩35,179 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩35,093 | ₩35,169 | ₩35,093 | ₩35,150 | +0.16% | 5.3천 |
|---|
| 2025.11.17 | ₩35,174 | ₩35,214 | ₩35,174 | ₩35,214 | +0.11% | 100 |
|---|
| 2025.11.14 | ₩35,134 | ₩35,228 | ₩35,134 | ₩35,221 | +0.25% | 500 |
|---|
| 2025.11.13 | ₩35,187 | ₩35,221 | ₩35,187 | ₩35,221 | +0.10% | 700 |
|---|
| 2025.11.12 | ₩35,201 | ₩35,254 | ₩35,201 | ₩35,254 | +0.15% | 100 |
|---|
| 2025.11.11 | ₩35,187 | ₩35,241 | ₩35,187 | ₩35,241 | +0.15% | 100 |
|---|
| 2025.11.10 | ₩35,266 | ₩35,266 | ₩35,187 | ₩35,234 | -0.09% | 500 |
|---|
| 2025.11.07 | ₩35,107 | ₩35,177 | ₩35,107 | ₩35,177 | +0.20% | 100 |
|---|
| 2025.11.06 | ₩35,187 | ₩35,254 | ₩35,177 | ₩35,177 | -0.03% | 800 |
|---|
| 2025.11.05 | ₩35,147 | ₩35,241 | ₩35,147 | ₩35,202 | +0.16% | 300 |
|---|
| 2025.11.04 | ₩35,134 | ₩35,201 | ₩35,134 | ₩35,174 | +0.11% | 500 |
|---|
| 2025.11.03 | ₩35,254 | ₩35,254 | ₩35,174 | ₩35,214 | -0.11% | 400 |
|---|
| 2025.10.31 | ₩35,214 | ₩35,214 | ₩35,147 | ₩35,201 | -0.04% | 600 |
|---|
| 2025.10.30 | ₩35,160 | ₩35,241 | ₩35,147 | ₩35,147 | -0.04% | 5.7천 |
|---|
| 2025.10.29 | ₩35,295 | ₩35,308 | ₩35,160 | ₩35,221 | -0.21% | 1.7천 |
|---|
| 2025.10.28 | ₩35,187 | ₩35,228 | ₩35,187 | ₩35,228 | +0.11% | 4.1천 |
|---|
| 2025.10.27 | ₩35,160 | ₩35,228 | ₩35,160 | ₩35,228 | +0.19% | 100 |
|---|
| 2025.10.24 | ₩35,147 | ₩35,201 | ₩35,147 | ₩35,201 | +0.15% | 400 |
|---|
| 2025.10.23 | ₩35,095 | ₩35,187 | ₩35,095 | ₩35,120 | +0.07% | 2.1천 |
|---|
| 2025.10.22 | ₩35,107 | ₩35,174 | ₩35,080 | ₩35,134 | +0.08% | 3.8천 |
|---|
| 2025.10.21 | ₩35,107 | ₩35,160 | ₩35,107 | ₩35,160 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩35,093 | ₩35,154 | ₩35,093 | ₩35,154 | +0.17% | 100 |
|---|
| 2025.10.17 | ₩35,013 | ₩35,107 | ₩34,986 | ₩35,067 | +0.15% | 2.5만 |
|---|
| 2025.10.16 | ₩35,040 | ₩35,134 | ₩35,040 | ₩35,073 | +0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩35,067 | ₩35,080 | ₩35,067 | ₩35,080 | +0.04% | 300 |
|---|
| 2025.10.14 | ₩35,040 | ₩35,147 | ₩35,040 | ₩35,080 | +0.11% | 4.3천 |
|---|
| 2025.10.13 | ₩35,026 | ₩35,067 | ₩35,013 | ₩35,067 | +0.11% | 1.6천 |
|---|
| 2025.10.10 | ₩35,067 | ₩35,067 | ₩35,020 | ₩35,020 | -0.13% | 100 |
|---|