시장 데이터를 불러오는 중
전체 종목
iShares Large Cap 10% Target Buffer Sep ETF 과거 주가
iShares Large Cap 10% Target Buffer Sep ETF · STEN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap 10% Target Buffer Sep ETF · STEN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,328 | ₩38,418 | ₩38,328 | ₩38,418 | +0.23% | 2.9천 |
| 2026.10.08 | ₩38,322 | ₩38,348 | ₩38,201 | ₩38,261 | -0.16% | 4.6만 |
| 2026.10.07 | ₩38,328 | ₩38,366 | ₩38,295 | ₩38,366 | +0.10% | 4.6천 |
| 2026.10.06 | ₩38,388 | ₩38,468 | ₩38,388 | ₩38,404 | +0.04% | 1.4만 |
| 2026.10.05 | ₩38,148 | ₩38,308 | ₩38,148 | ₩38,247 | +0.26% | 3.8천 |
| 2026.10.02 | ₩38,161 | ₩38,201 | ₩38,081 | ₩38,121 | -0.10% | 3.2만 |
| 2026.10.01 | ₩37,988 | ₩38,015 | ₩37,774 | ₩37,962 | -0.07% | 2.1만 |
| 2026.09.30 | ₩38,135 | ₩38,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,921 |
| -0.56% |
| 11.7만 |
| 2026.09.29 | ₩37,988 | ₩38,015 | ₩37,881 | ₩37,921 | -0.18% | 4.4만 |
|---|
| 2026.09.28 | ₩38,108 | ₩38,308 | ₩37,988 | ₩37,988 | -0.32% | 2.4만 |
|---|
| 2026.09.25 | ₩38,255 | ₩38,255 | ₩38,255 | ₩38,255 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,015 | ₩38,068 | ₩37,981 | ₩38,068 | +0.14% | 1.2천 |
|---|
| 2026.09.23 | ₩38,081 | ₩38,081 | ₩38,081 | ₩38,081 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,322 | ₩38,322 | ₩38,322 | ₩38,322 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,201 | ₩38,355 | ₩38,201 | ₩38,355 | +0.40% | 100 |
|---|
| 2026.09.18 | ₩37,801 | ₩37,833 | ₩37,801 | ₩37,833 | +0.08% | 300 |
|---|
| 2026.09.17 | ₩37,734 | ₩37,800 | ₩37,721 | ₩37,800 | +0.17% | 1.9만 |
|---|
| 2026.09.16 | ₩37,647 | ₩37,647 | ₩37,160 | ₩37,363 | -0.76% | 4.9천 |
|---|
| 2026.09.15 | ₩37,761 | ₩37,761 | ₩37,509 | ₩37,509 | -0.67% | 1.1천 |
|---|
| 2026.09.14 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,868 | ₩37,868 | ₩37,848 | ₩37,848 | -0.05% | 1.1천 |
|---|
| 2026.09.10 | ₩37,547 | ₩37,547 | ₩37,514 | ₩37,514 | -0.09% | 1.5천 |
|---|
| 2026.09.09 | ₩37,814 | ₩37,814 | ₩37,714 | ₩37,714 | -0.26% | 400 |
|---|
| 2026.09.08 | ₩37,921 | ₩37,921 | ₩37,869 | ₩37,869 | -0.14% | 200 |
|---|
| 2026.09.04 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,988 | ₩38,095 | ₩37,988 | ₩38,095 | +0.28% | 4.8천 |
|---|
| 2026.09.02 | ₩37,681 | ₩37,828 | ₩37,667 | ₩37,808 | +0.34% | 2.1만 |
|---|
| 2026.09.01 | ₩37,761 | ₩37,774 | ₩37,627 | ₩37,637 | -0.33% | 5.8천 |
|---|
| 2026.08.31 | ₩37,841 | ₩37,881 | ₩37,801 | ₩37,876 | +0.09% | 5.3천 |
|---|
| 2026.08.28 | ₩37,934 | ₩37,934 | ₩37,921 | ₩37,921 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩37,908 | ₩37,954 | ₩37,908 | ₩37,954 | +0.12% | 700 |
|---|
| 2026.08.26 | ₩37,801 | ₩37,801 | ₩37,768 | ₩37,780 | -0.06% | 900 |
|---|
| 2026.08.25 | ₩37,768 | ₩37,768 | ₩37,768 | ₩37,768 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,748 | ₩37,748 | ₩37,674 | ₩37,674 | -0.19% | 100 |
|---|
| 2026.08.21 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,714 | ₩37,714 | ₩37,607 | ₩37,607 | -0.28% | 500 |
|---|
| 2026.08.19 | ₩37,814 | ₩37,814 | ₩37,808 | ₩37,808 | -0.02% | 200 |
|---|
| 2026.08.18 | ₩37,754 | ₩37,754 | ₩37,754 | ₩37,754 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,889 | ₩37,889 | ₩37,889 | ₩37,889 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,015 | ₩38,015 | ₩37,948 | ₩37,948 | -0.18% | 2천 |
|---|
| 2026.08.13 | ₩37,921 | ₩37,961 | ₩37,921 | ₩37,954 | +0.09% | 400 |
|---|
| 2026.08.12 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,828 | ₩37,828 | ₩37,748 | ₩37,748 | -0.21% | 6.4천 |
|---|
| 2026.08.10 | ₩37,841 | ₩37,841 | ₩37,788 | ₩37,788 | -0.14% | 6.4천 |
|---|
| 2026.08.07 | ₩37,761 | ₩37,797 | ₩37,761 | ₩37,797 | +0.10% | 700 |
|---|
| 2026.08.06 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,761 | ₩37,761 | ₩37,681 | ₩37,693 | -0.18% | 7.1만 |
|---|
| 2026.08.04 | ₩37,574 | ₩37,708 | ₩37,574 | ₩37,684 | +0.29% | 2.8천 |
|---|
| 2026.08.03 | ₩37,200 | ₩37,327 | ₩37,200 | ₩37,327 | +0.34% | 1.5천 |
|---|
| 2026.07.31 | ₩37,003 | ₩37,003 | ₩37,003 | ₩37,003 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,640 | ₩36,734 | ₩36,640 | ₩36,734 | +0.26% | 300 |
|---|
| 2026.07.29 | ₩36,399 | ₩36,506 | ₩36,267 | ₩36,267 | -0.36% | 1.7천 |
|---|
| 2026.07.28 | ₩36,586 | ₩36,720 | ₩36,586 | ₩36,720 | +0.36% | 300 |
|---|
| 2026.07.27 | ₩36,600 | ₩36,633 | ₩36,548 | ₩36,633 | +0.09% | 700 |
|---|
| 2026.07.24 | ₩36,626 | ₩36,626 | ₩36,593 | ₩36,600 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩36,560 | ₩36,560 | ₩36,560 | ₩36,560 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩37,000 | ₩37,000 | ₩36,947 | ₩36,947 | -0.14% | 600 |
|---|
| 2026.07.21 | ₩36,960 | ₩36,960 | ₩36,960 | ₩36,960 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 1.6천 |
|---|
| 2026.07.16 | ₩37,013 | ₩37,080 | ₩36,967 | ₩36,993 | -0.05% | 2.4천 |
|---|
| 2026.07.15 | ₩37,040 | ₩37,095 | ₩37,040 | ₩37,095 | +0.15% | 1.2천 |
|---|
| 2026.07.14 | ₩36,960 | ₩37,040 | ₩36,960 | ₩37,040 | +0.22% | 1.2천 |
|---|
| 2026.07.13 | ₩37,027 | ₩37,027 | ₩36,917 | ₩36,917 | -0.30% | 1.2만 |
|---|
| 2026.07.10 | ₩37,000 | ₩37,094 | ₩36,973 | ₩37,094 | +0.25% | 2.6천 |
|---|
| 2026.07.09 | ₩36,907 | ₩36,989 | ₩36,827 | ₩36,989 | +0.22% | 900 |
|---|
| 2026.07.08 | ₩36,706 | ₩36,813 | ₩36,640 | ₩36,813 | +0.29% | 1.4천 |
|---|
| 2026.07.07 | ₩36,827 | ₩36,893 | ₩36,827 | ₩36,847 | +0.05% | 1.1천 |
|---|
| 2026.07.06 | ₩36,840 | ₩36,973 | ₩36,840 | ₩36,952 | +0.30% | 900 |
|---|
| 2026.07.02 | ₩36,891 | ₩36,891 | ₩36,600 | ₩36,726 | -0.45% | 800 |
|---|
| 2026.07.01 | ₩36,748 | ₩36,813 | ₩36,746 | ₩36,757 | +0.03% | 600 |
|---|
| 2026.06.30 | ₩36,640 | ₩36,775 | ₩36,613 | ₩36,775 | +0.37% | 3.3천 |
|---|
| 2026.06.29 | ₩36,319 | ₩36,549 | ₩36,319 | ₩36,549 | +0.63% | 200 |
|---|
| 2026.06.26 | ₩36,273 | ₩36,279 | ₩36,246 | ₩36,246 | -0.07% | 7.6천 |
|---|
| 2026.06.25 | ₩36,350 | ₩36,350 | ₩36,239 | ₩36,239 | -0.30% | 500 |
|---|
| 2026.06.24 | ₩36,413 | ₩36,492 | ₩36,253 | ₩36,253 | -0.44% | 2.4천 |
|---|
| 2026.06.23 | ₩36,438 | ₩36,438 | ₩36,331 | ₩36,331 | -0.29% | 3.8천 |
|---|
| 2026.06.22 | ₩36,827 | ₩36,827 | ₩36,648 | ₩36,648 | -0.49% | 200 |
|---|
| 2026.06.18 | ₩36,713 | ₩36,724 | ₩36,680 | ₩36,724 | +0.03% | 1.1만 |
|---|
| 2026.06.17 | ₩36,787 | ₩36,800 | ₩36,442 | ₩36,442 | -0.94% | 2.6만 |
|---|
| 2026.06.16 | ₩36,773 | ₩36,800 | ₩36,730 | ₩36,730 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩36,773 | ₩36,827 | ₩36,773 | ₩36,821 | +0.13% | 2.8천 |
|---|
| 2026.06.12 | ₩36,239 | ₩36,423 | ₩36,239 | ₩36,423 | +0.51% | 1.1만 |
|---|
| 2026.06.11 | ₩35,986 | ₩36,293 | ₩35,906 | ₩36,293 | +0.85% | 1.2만 |
|---|
| 2026.06.10 | ₩36,067 | ₩36,106 | ₩35,919 | ₩35,923 | -0.40% | 3.2천 |
|---|
| 2026.06.09 | ₩36,546 | ₩36,546 | ₩35,999 | ₩36,231 | -0.86% | 1.2만 |
|---|
| 2026.06.08 | ₩36,466 | ₩36,466 | ₩36,339 | ₩36,339 | -0.35% | 1.1천 |
|---|
| 2026.06.05 | ₩36,693 | ₩36,693 | ₩36,318 | ₩36,318 | -1.02% | 200 |
|---|
| 2026.06.04 | ₩36,746 | ₩36,893 | ₩36,746 | ₩36,847 | +0.27% | 2.6천 |
|---|
| 2026.06.03 | ₩36,773 | ₩36,827 | ₩36,740 | ₩36,764 | -0.03% | 1.6만 |
|---|
| 2026.06.02 | ₩36,893 | ₩36,893 | ₩36,867 | ₩36,873 | -0.05% | 4.8천 |
|---|
| 2026.06.01 | ₩36,760 | ₩36,847 | ₩36,760 | ₩36,847 | +0.24% | 3.4천 |
|---|
| 2026.05.29 | ₩36,760 | ₩36,840 | ₩36,760 | ₩36,807 | +0.13% | 2.7천 |
|---|
| 2026.05.28 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,560 | ₩36,600 | ₩36,560 | ₩36,600 | +0.11% | 300 |
|---|
| 2026.05.26 | ₩36,560 | ₩36,590 | ₩36,560 | ₩36,590 | +0.08% | 2천 |
|---|
| 2026.05.22 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩36,154 | ₩36,293 | ₩36,154 | ₩36,293 | +0.38% | 600 |
|---|
| 2026.05.19 | ₩36,112 | ₩36,226 | ₩36,082 | ₩36,082 | -0.09% | 3.6천 |
|---|
| 2026.05.18 | ₩36,293 | ₩36,306 | ₩36,226 | ₩36,234 | -0.16% | 8.2천 |
|---|
| 2026.05.15 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩36,106 | ₩36,198 | ₩36,072 | ₩36,198 | +0.26% | 800 |
|---|
| 2026.05.11 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩36,052 | ₩36,173 | ₩36,052 | ₩36,173 | +0.33% | 9.3천 |
|---|
| 2026.05.07 | ₩36,092 | ₩36,132 | ₩35,959 | ₩35,999 | -0.26% | 1.1만 |
|---|
| 2026.05.06 | ₩35,988 | ₩36,079 | ₩35,988 | ₩36,079 | +0.25% | 3.3천 |
|---|
| 2026.05.05 | ₩35,692 | ₩35,779 | ₩35,692 | ₩35,779 | +0.24% | 800 |
|---|
| 2026.05.04 | ₩35,585 | ₩35,585 | ₩35,585 | ₩35,585 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,719 | ₩35,812 | ₩35,700 | ₩35,700 | -0.05% | 2.9천 |
|---|
| 2026.04.30 | ₩35,625 | ₩35,632 | ₩35,599 | ₩35,632 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩35,398 | ₩35,398 | ₩35,278 | ₩35,372 | -0.08% | 8.6만 |
|---|
| 2026.04.28 | ₩35,385 | ₩35,385 | ₩35,370 | ₩35,370 | -0.04% | 200 |
|---|
| 2026.04.27 | ₩35,465 | ₩35,485 | ₩35,465 | ₩35,485 | +0.06% | 3.2천 |
|---|
| 2026.04.24 | ₩35,265 | ₩35,438 | ₩35,265 | ₩35,438 | +0.49% | 2.9천 |
|---|
| 2026.04.23 | ₩35,332 | ₩35,332 | ₩35,091 | ₩35,242 | -0.25% | 4.9천 |
|---|
| 2026.04.22 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩35,292 | ₩35,292 | ₩35,082 | ₩35,082 | -0.59% | 2.4천 |
|---|
| 2026.04.20 | ₩35,226 | ₩35,226 | ₩35,226 | ₩35,226 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,258 | ₩35,292 | ₩35,258 | ₩35,290 | +0.09% | 3.6천 |
|---|
| 2026.04.16 | ₩34,985 | ₩35,005 | ₩34,985 | ₩35,005 | +0.06% | 500 |
|---|
| 2026.04.15 | ₩34,774 | ₩34,938 | ₩34,771 | ₩34,938 | +0.47% | 3천 |
|---|
| 2026.04.14 | ₩34,638 | ₩34,758 | ₩34,638 | ₩34,727 | +0.26% | 600 |
|---|
| 2026.04.13 | ₩34,200 | ₩34,451 | ₩34,200 | ₩34,451 | +0.73% | 4.4천 |
|---|
| 2026.04.10 | ₩34,210 | ₩34,210 | ₩34,157 | ₩34,173 | -0.11% | 400 |
|---|
| 2026.04.09 | ₩33,850 | ₩34,224 | ₩33,850 | ₩34,224 | +1.10% | 1.7만 |
|---|
| 2026.04.08 | ₩33,997 | ₩34,050 | ₩33,997 | ₩34,033 | +0.11% | 1만 |
|---|
| 2026.04.07 | ₩33,263 | ₩33,430 | ₩33,263 | ₩33,430 | +0.50% | 300 |
|---|
| 2026.04.06 | ₩33,370 | ₩33,428 | ₩33,343 | ₩33,427 | +0.17% | 900 |
|---|
| 2026.04.02 | ₩33,249 | ₩33,316 | ₩33,249 | ₩33,289 | +0.12% | 1천 |
|---|
| 2026.04.01 | ₩33,303 | ₩33,370 | ₩33,276 | ₩33,276 | -0.08% | 6.2천 |
|---|
| 2026.03.31 | ₩32,822 | ₩33,329 | ₩32,822 | ₩33,093 | +0.83% | 1.1만 |
|---|
| 2026.03.30 | ₩32,569 | ₩32,662 | ₩32,422 | ₩32,454 | -0.35% | 6.7천 |
|---|
| 2026.03.27 | ₩32,729 | ₩32,796 | ₩32,529 | ₩32,535 | -0.59% | 3.4천 |
|---|
| 2026.03.26 | ₩33,247 | ₩33,247 | ₩32,926 | ₩32,926 | -0.96% | 4.3천 |
|---|
| 2026.03.25 | ₩33,349 | ₩33,396 | ₩33,349 | ₩33,383 | +0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,329 | ₩33,343 | ₩33,215 | ₩33,215 | -0.34% | 2.4만 |
|---|
| 2026.03.23 | ₩33,343 | ₩33,370 | ₩33,343 | ₩33,370 | +0.08% | 5.3천 |
|---|
| 2026.03.20 | ₩33,049 | ₩33,049 | ₩32,982 | ₩33,026 | -0.07% | 8.8천 |
|---|
| 2026.03.19 | ₩33,276 | ₩33,480 | ₩33,276 | ₩33,403 | +0.38% | 3.2만 |
|---|
| 2026.03.18 | ₩33,636 | ₩33,636 | ₩33,456 | ₩33,456 | -0.54% | 3.5천 |
|---|
| 2026.03.17 | ₩33,890 | ₩33,890 | ₩33,791 | ₩33,791 | -0.29% | 600 |
|---|
| 2026.03.16 | ₩33,650 | ₩33,770 | ₩33,650 | ₩33,727 | +0.23% | 600 |
|---|
| 2026.03.13 | ₩33,596 | ₩33,596 | ₩33,490 | ₩33,490 | -0.32% | 4.2천 |
|---|
| 2026.03.12 | ₩33,837 | ₩33,837 | ₩33,635 | ₩33,635 | -0.60% | 5.7천 |
|---|
| 2026.03.11 | ₩34,010 | ₩34,010 | ₩33,943 | ₩33,998 | -0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩34,157 | ₩34,157 | ₩33,998 | ₩33,998 | -0.47% | 800 |
|---|
| 2026.03.09 | ₩33,676 | ₩34,064 | ₩33,650 | ₩34,057 | +1.13% | 1.8만 |
|---|
| 2026.03.06 | ₩33,837 | ₩33,970 | ₩33,837 | ₩33,845 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩34,224 | ₩34,224 | ₩34,077 | ₩34,168 | -0.16% | 4.8천 |
|---|
| 2026.03.04 | ₩34,331 | ₩34,371 | ₩34,237 | ₩34,335 | +0.01% | 2.2천 |
|---|
| 2026.03.03 | ₩33,797 | ₩34,196 | ₩33,797 | ₩34,128 | +0.98% | 5.7천 |
|---|
| 2026.03.02 | ₩34,224 | ₩34,361 | ₩34,224 | ₩34,361 | +0.40% | 6.6천 |
|---|
| 2026.02.27 | ₩34,184 | ₩34,357 | ₩34,184 | ₩34,321 | +0.40% | 6.9천 |
|---|
| 2026.02.26 | ₩34,476 | ₩34,491 | ₩34,331 | ₩34,432 | -0.13% | 1.7천 |
|---|
| 2026.02.25 | ₩34,504 | ₩34,611 | ₩34,504 | ₩34,592 | +0.26% | 1.4천 |
|---|
| 2026.02.24 | ₩34,277 | ₩34,379 | ₩34,277 | ₩34,379 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩34,270 | ₩34,270 | ₩34,148 | ₩34,148 | -0.36% | 9.8천 |
|---|
| 2026.02.20 | ₩34,304 | ₩34,451 | ₩34,304 | ₩34,440 | +0.40% | 2.8만 |
|---|
| 2026.02.19 | ₩34,224 | ₩34,304 | ₩34,210 | ₩34,242 | +0.05% | 7.6천 |
|---|
| 2026.02.18 | ₩34,217 | ₩34,451 | ₩34,217 | ₩34,353 | +0.40% | 1.4만 |
|---|
| 2026.02.17 | ₩33,970 | ₩34,237 | ₩33,970 | ₩34,169 | +0.59% | 1.7만 |
|---|
| 2026.02.13 | ₩34,170 | ₩34,357 | ₩34,117 | ₩34,144 | -0.08% | 6.3만 |
|---|
| 2026.02.12 | ₩34,544 | ₩34,544 | ₩34,122 | ₩34,122 | -1.22% | 1.2만 |
|---|
| 2026.02.11 | ₩34,620 | ₩34,620 | ₩34,491 | ₩34,521 | -0.29% | 1천 |
|---|
| 2026.02.10 | ₩34,597 | ₩34,597 | ₩34,511 | ₩34,511 | -0.25% | 300 |
|---|
| 2026.02.09 | ₩34,624 | ₩34,638 | ₩34,571 | ₩34,597 | -0.08% | 1.1만 |
|---|
| 2026.02.06 | ₩34,384 | ₩34,489 | ₩34,384 | ₩34,489 | +0.31% | 1.3천 |
|---|
| 2026.02.05 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩34,384 | ₩34,384 | ₩34,130 | ₩34,285 | -0.29% | 4.5천 |
|---|
| 2026.02.03 | ₩34,491 | ₩34,520 | ₩34,331 | ₩34,399 | -0.27% | 6.7천 |
|---|
| 2026.02.02 | ₩34,638 | ₩34,678 | ₩34,559 | ₩34,604 | -0.10% | 1.4만 |
|---|
| 2026.01.30 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,324 | ₩34,552 | ₩34,324 | ₩34,552 | +0.66% | 6.1천 |
|---|
| 2026.01.28 | ₩34,571 | ₩34,632 | ₩34,571 | ₩34,597 | +0.08% | 1.4천 |
|---|
| 2026.01.27 | ₩34,573 | ₩34,591 | ₩34,573 | ₩34,591 | +0.05% | 100 |
|---|
| 2026.01.26 | ₩34,511 | ₩34,511 | ₩34,451 | ₩34,485 | -0.07% | 2.9만 |
|---|
| 2026.01.23 | ₩34,357 | ₩34,425 | ₩34,344 | ₩34,344 | -0.04% | 8.7천 |
|---|
| 2026.01.22 | ₩34,344 | ₩34,417 | ₩34,317 | ₩34,317 | -0.08% | 4.4천 |
|---|
| 2026.01.21 | ₩33,997 | ₩34,233 | ₩33,997 | ₩34,233 | +0.69% | 4.1천 |
|---|
| 2026.01.20 | ₩34,104 | ₩34,197 | ₩33,957 | ₩33,957 | -0.43% | 2.4만 |
|---|
| 2026.01.16 | ₩34,491 | ₩34,517 | ₩34,477 | ₩34,493 | +0.01% | 5.4천 |
|---|
| 2026.01.15 | ₩34,531 | ₩34,544 | ₩34,411 | ₩34,411 | -0.35% | 1.7천 |
|---|
| 2026.01.14 | ₩34,371 | ₩34,371 | ₩34,264 | ₩34,344 | -0.08% | 4.5천 |
|---|
| 2026.01.13 | ₩34,504 | ₩34,517 | ₩34,504 | ₩34,505 | +0.00% | 400 |
|---|
| 2026.01.12 | ₩34,537 | ₩34,572 | ₩34,517 | ₩34,572 | +0.10% | 1.3만 |
|---|
| 2026.01.09 | ₩34,485 | ₩34,539 | ₩34,485 | ₩34,539 | +0.15% | 200 |
|---|
| 2026.01.08 | ₩34,384 | ₩34,384 | ₩34,372 | ₩34,372 | -0.03% | 200 |
|---|
| 2026.01.07 | ₩34,424 | ₩34,477 | ₩34,359 | ₩34,359 | -0.19% | 3.8천 |
|---|
| 2026.01.06 | ₩34,397 | ₩34,443 | ₩34,331 | ₩34,443 | +0.13% | 2.6천 |
|---|
| 2026.01.05 | ₩34,371 | ₩34,371 | ₩34,316 | ₩34,316 | -0.16% | 8.3천 |
|---|
| 2026.01.02 | ₩34,104 | ₩34,130 | ₩34,090 | ₩34,121 | +0.05% | 1.9만 |
|---|
| 2025.12.31 | ₩34,170 | ₩34,217 | ₩34,105 | ₩34,105 | -0.19% | 1.1만 |
|---|
| 2025.12.30 | ₩34,237 | ₩34,331 | ₩34,237 | ₩34,285 | +0.14% | 4.2천 |
|---|
| 2025.12.29 | ₩34,250 | ₩34,289 | ₩34,237 | ₩34,289 | +0.11% | 400 |
|---|
| 2025.12.26 | ₩34,331 | ₩34,531 | ₩34,331 | ₩34,373 | +0.12% | 2.4천 |
|---|
| 2025.12.24 | ₩34,284 | ₩34,371 | ₩34,284 | ₩34,371 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩34,237 | ₩34,304 | ₩34,210 | ₩34,257 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,290 | ₩34,299 | ₩34,290 | ₩34,299 | +0.02% | 800 |
|---|
| 2025.12.19 | ₩34,052 | ₩34,140 | ₩34,034 | ₩34,140 | +0.26% | 3.4천 |
|---|
| 2025.12.18 | ₩33,890 | ₩34,010 | ₩33,850 | ₩33,957 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩33,969 | ₩34,024 | ₩33,730 | ₩33,751 | -0.64% | 10.4만 |
|---|
| 2025.12.16 | ₩33,957 | ₩34,022 | ₩33,863 | ₩34,022 | +0.19% | 9.6천 |
|---|
| 2025.12.15 | ₩34,157 | ₩34,157 | ₩34,010 | ₩34,050 | -0.31% | 1.8만 |
|---|
| 2025.12.12 | ₩34,164 | ₩34,164 | ₩34,004 | ₩34,058 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩34,090 | ₩34,317 | ₩34,090 | ₩34,277 | +0.55% | 5.8만 |
|---|
| 2025.12.10 | ₩34,064 | ₩34,242 | ₩34,060 | ₩34,240 | +0.52% | 4.6천 |
|---|
| 2025.12.09 | ₩34,130 | ₩34,130 | ₩34,052 | ₩34,052 | -0.23% | 4.6천 |
|---|
| 2025.12.08 | ₩34,104 | ₩34,130 | ₩34,052 | ₩34,052 | -0.15% | 1.4만 |
|---|
| 2025.12.05 | ₩34,170 | ₩34,170 | ₩34,125 | ₩34,125 | -0.13% | 100 |
|---|
| 2025.12.04 | ₩34,077 | ₩34,104 | ₩34,077 | ₩34,084 | +0.02% | 6.6천 |
|---|
| 2025.12.03 | ₩34,050 | ₩34,104 | ₩34,050 | ₩34,077 | +0.08% | 1.1천 |
|---|
| 2025.12.02 | ₩34,004 | ₩34,050 | ₩33,930 | ₩34,004 | 0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩33,899 | ₩34,037 | ₩33,899 | ₩33,931 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩33,970 | ₩34,037 | ₩33,970 | ₩34,026 | +0.17% | 700 |
|---|
| 2025.11.26 | ₩33,850 | ₩33,983 | ₩33,850 | ₩33,929 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩33,543 | ₩33,765 | ₩33,463 | ₩33,765 | +0.66% | 9.3천 |
|---|
| 2025.11.24 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩32,996 | ₩33,303 | ₩32,996 | ₩33,144 | +0.45% | 7.4천 |
|---|
| 2025.11.20 | ₩33,570 | ₩33,689 | ₩32,932 | ₩32,932 | -1.90% | 1.3만 |
|---|
| 2025.11.19 | ₩33,161 | ₩33,288 | ₩33,161 | ₩33,288 | +0.38% | 6.9천 |
|---|
| 2025.11.18 | ₩33,163 | ₩33,343 | ₩33,163 | ₩33,219 | +0.17% | 1.8천 |
|---|
| 2025.11.17 | ₩33,570 | ₩33,570 | ₩33,312 | ₩33,312 | -0.77% | 169.2만 |
|---|
| 2025.11.14 | ₩33,436 | ₩33,610 | ₩33,436 | ₩33,583 | +0.44% | 3.7만 |
|---|
| 2025.11.13 | ₩33,783 | ₩33,810 | ₩33,551 | ₩33,552 | -0.68% | 9.4천 |
|---|
| 2025.11.12 | ₩33,923 | ₩33,942 | ₩33,890 | ₩33,942 | +0.06% | 2.7천 |
|---|
| 2025.11.11 | ₩33,890 | ₩33,943 | ₩33,890 | ₩33,929 | +0.11% | 4.2천 |
|---|
| 2025.11.10 | ₩33,690 | ₩33,903 | ₩33,690 | ₩33,895 | +0.61% | 800 |
|---|
| 2025.11.07 | ₩33,503 | ₩33,535 | ₩33,343 | ₩33,535 | +0.10% | 1.9만 |
|---|
| 2025.11.06 | ₩33,757 | ₩33,757 | ₩33,510 | ₩33,530 | -0.67% | 1.3만 |
|---|
| 2025.11.05 | ₩33,670 | ₩33,854 | ₩33,670 | ₩33,797 | +0.38% | 800 |
|---|
| 2025.11.04 | ₩33,783 | ₩33,783 | ₩33,663 | ₩33,668 | -0.34% | 2.6만 |
|---|
| 2025.11.03 | ₩34,024 | ₩34,024 | ₩33,897 | ₩33,917 | -0.31% | 5.5천 |
|---|
| 2025.10.31 | ₩33,930 | ₩33,930 | ₩33,810 | ₩33,877 | -0.16% | 1만 |
|---|
| 2025.10.30 | ₩33,943 | ₩33,957 | ₩33,823 | ₩33,837 | -0.31% | 1.4천 |
|---|
| 2025.10.29 | ₩34,130 | ₩34,137 | ₩33,917 | ₩34,020 | -0.32% | 8.7천 |
|---|
| 2025.10.28 | ₩34,037 | ₩34,284 | ₩33,997 | ₩34,090 | +0.16% | 5.7만 |
|---|
| 2025.10.27 | ₩33,997 | ₩34,037 | ₩33,957 | ₩34,030 | +0.10% | 1.7만 |
|---|
| 2025.10.24 | ₩33,797 | ₩33,830 | ₩33,757 | ₩33,790 | -0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩33,476 | ₩33,650 | ₩33,476 | ₩33,590 | +0.34% | 11.4만 |
|---|
| 2025.10.22 | ₩33,583 | ₩33,583 | ₩33,323 | ₩33,474 | -0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩33,556 | ₩33,636 | ₩33,503 | ₩33,612 | +0.17% | 1.3만 |
|---|
| 2025.10.20 | ₩33,516 | ₩33,596 | ₩33,516 | ₩33,574 | +0.17% | 3.1천 |
|---|
| 2025.10.17 | ₩33,227 | ₩33,610 | ₩33,183 | ₩33,356 | +0.39% | 8.5만 |
|---|
| 2025.10.16 | ₩33,423 | ₩33,450 | ₩33,111 | ₩33,183 | -0.72% | 151.3만 |
|---|
| 2025.10.15 | ₩33,476 | ₩33,530 | ₩33,183 | ₩33,316 | -0.48% | 6.7천 |
|---|
| 2025.10.14 | ₩33,129 | ₩33,383 | ₩33,083 | ₩33,249 | +0.36% | 2.6만 |
|---|
| 2025.10.13 | ₩33,116 | ₩33,343 | ₩33,116 | ₩33,343 | +0.69% | 2.9만 |
|---|
| 2025.10.10 | ₩33,650 | ₩33,650 | ₩32,996 | ₩32,996 | -1.94% | 3.8만 |
|---|