시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware 1-5 Year USD Corporate Bond ETF 과거 주가
iShares ESG Aware 1-5 Year USD Corporate Bond ETF · SUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware 1-5 Year USD Corporate Bond ETF · SUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,706 | ₩32,730 | ₩32,706 | ₩32,719 | +0.04% | 11.7만 |
| 2026.10.08 | ₩32,693 | ₩32,746 | ₩32,672 | ₩32,746 | +0.16% | 12만 |
| 2026.10.07 | ₩32,639 | ₩32,719 | ₩32,626 | ₩32,719 | +0.25% | 28.7만 |
| 2026.10.06 | ₩32,679 | ₩32,706 | ₩32,666 | ₩32,693 | +0.04% | 26만 |
| 2026.10.05 | ₩32,612 | ₩32,652 | ₩32,599 | ₩32,652 | +0.12% | 32만 |
| 2026.10.02 | ₩32,679 | ₩32,690 | ₩32,599 | ₩32,606 | -0.23% | 20.9만 |
| 2026.10.01 | ₩32,572 | ₩32,666 | ₩32,545 | ₩32,639 | +0.21% | 20.4만 |
| 2026.09.30 | ₩32,760 | ₩32,760 | ₩32,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,719 |
| -0.12% |
| 13.8만 |
| 2026.09.29 | ₩32,679 | ₩32,706 | ₩32,659 | ₩32,699 | +0.06% | 20.8만 |
|---|
| 2026.09.28 | ₩32,693 | ₩32,713 | ₩32,652 | ₩32,679 | -0.04% | 13.5만 |
|---|
| 2026.09.25 | ₩32,733 | ₩32,773 | ₩32,710 | ₩32,766 | +0.10% | 20만 |
|---|
| 2026.09.24 | ₩32,800 | ₩32,800 | ₩32,719 | ₩32,726 | -0.22% | 15만 |
|---|
| 2026.09.23 | ₩32,880 | ₩32,887 | ₩32,733 | ₩32,766 | -0.35% | 22.9만 |
|---|
| 2026.09.22 | ₩32,907 | ₩32,920 | ₩32,880 | ₩32,920 | +0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩32,920 | ₩32,920 | ₩32,893 | ₩32,893 | -0.08% | 17만 |
|---|
| 2026.09.18 | ₩32,887 | ₩32,893 | ₩32,867 | ₩32,873 | -0.04% | 19.3만 |
|---|
| 2026.09.17 | ₩32,920 | ₩32,934 | ₩32,907 | ₩32,920 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩32,920 | ₩32,960 | ₩32,840 | ₩32,840 | -0.24% | 9.4만 |
|---|
| 2026.09.15 | ₩32,880 | ₩32,893 | ₩32,867 | ₩32,867 | -0.04% | 19.6만 |
|---|
| 2026.09.14 | ₩32,867 | ₩32,920 | ₩32,853 | ₩32,867 | 0.00% | 18.7만 |
|---|
| 2026.09.11 | ₩32,947 | ₩32,947 | ₩32,880 | ₩32,880 | -0.20% | 14.7만 |
|---|
| 2026.09.10 | ₩32,987 | ₩32,987 | ₩32,920 | ₩32,934 | -0.16% | 14.9만 |
|---|
| 2026.09.09 | ₩33,081 | ₩33,081 | ₩33,029 | ₩33,047 | -0.10% | 11.8만 |
|---|
| 2026.09.08 | ₩33,108 | ₩33,108 | ₩33,068 | ₩33,081 | -0.08% | 18.7만 |
|---|
| 2026.09.04 | ₩33,108 | ₩33,108 | ₩33,081 | ₩33,108 | 0.00% | 17.8만 |
|---|
| 2026.09.03 | ₩33,135 | ₩33,135 | ₩33,094 | ₩33,108 | -0.08% | 21.7만 |
|---|
| 2026.09.02 | ₩33,054 | ₩33,068 | ₩33,041 | ₩33,061 | +0.02% | 19.3만 |
|---|
| 2026.09.01 | ₩33,094 | ₩33,094 | ₩33,041 | ₩33,047 | -0.14% | 29.7만 |
|---|
| 2026.08.31 | ₩33,228 | ₩33,255 | ₩33,215 | ₩33,228 | 0.00% | 14.2만 |
|---|
| 2026.08.28 | ₩33,335 | ₩33,335 | ₩33,228 | ₩33,255 | -0.24% | 11.5만 |
|---|
| 2026.08.27 | ₩33,322 | ₩33,335 | ₩33,309 | ₩33,309 | -0.04% | 16.5만 |
|---|
| 2026.08.26 | ₩33,335 | ₩33,335 | ₩33,309 | ₩33,309 | -0.08% | 12만 |
|---|
| 2026.08.25 | ₩33,309 | ₩33,349 | ₩33,309 | ₩33,342 | +0.10% | 13만 |
|---|
| 2026.08.24 | ₩33,282 | ₩33,295 | ₩33,268 | ₩33,276 | -0.02% | 10.5만 |
|---|
| 2026.08.21 | ₩33,295 | ₩33,295 | ₩33,268 | ₩33,268 | -0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩33,282 | ₩33,295 | ₩33,268 | ₩33,282 | 0.00% | 14.8만 |
|---|
| 2026.08.19 | ₩33,322 | ₩33,322 | ₩33,255 | ₩33,322 | 0.00% | 37.1만 |
|---|
| 2026.08.18 | ₩33,268 | ₩33,295 | ₩33,248 | ₩33,289 | +0.06% | 12.6만 |
|---|
| 2026.08.17 | ₩33,295 | ₩33,309 | ₩33,268 | ₩33,275 | -0.06% | 12.7만 |
|---|
| 2026.08.14 | ₩33,335 | ₩33,335 | ₩33,295 | ₩33,309 | -0.08% | 56.3만 |
|---|
| 2026.08.13 | ₩33,322 | ₩33,349 | ₩33,309 | ₩33,322 | 0.00% | 10.5만 |
|---|
| 2026.08.12 | ₩33,295 | ₩33,295 | ₩33,268 | ₩33,282 | -0.04% | 15.6만 |
|---|
| 2026.08.11 | ₩33,268 | ₩33,268 | ₩33,228 | ₩33,242 | -0.08% | 12.1만 |
|---|
| 2026.08.10 | ₩33,255 | ₩33,255 | ₩33,228 | ₩33,242 | -0.04% | 7.2만 |
|---|
| 2026.08.07 | ₩33,309 | ₩33,309 | ₩33,268 | ₩33,295 | -0.04% | 11만 |
|---|
| 2026.08.06 | ₩33,255 | ₩33,255 | ₩33,228 | ₩33,235 | -0.06% | 38.9만 |
|---|
| 2026.08.05 | ₩33,268 | ₩33,282 | ₩33,255 | ₩33,275 | +0.02% | 10.3만 |
|---|
| 2026.08.04 | ₩33,242 | ₩33,268 | ₩33,242 | ₩33,268 | +0.08% | 13.3만 |
|---|
| 2026.08.03 | ₩33,175 | ₩33,201 | ₩33,175 | ₩33,188 | +0.04% | 9.8만 |
|---|
| 2026.07.31 | ₩33,295 | ₩33,295 | ₩33,268 | ₩33,289 | -0.02% | 17.5만 |
|---|
| 2026.07.30 | ₩33,295 | ₩33,335 | ₩33,295 | ₩33,315 | +0.06% | 16.4만 |
|---|
| 2026.07.29 | ₩33,282 | ₩33,322 | ₩33,228 | ₩33,282 | 0.00% | 10.8만 |
|---|
| 2026.07.28 | ₩33,255 | ₩33,309 | ₩33,255 | ₩33,289 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩33,255 | ₩33,268 | ₩33,228 | ₩33,228 | -0.08% | 14.9만 |
|---|
| 2026.07.24 | ₩33,215 | ₩33,255 | ₩33,215 | ₩33,222 | +0.02% | 16.8만 |
|---|
| 2026.07.23 | ₩33,188 | ₩33,222 | ₩33,181 | ₩33,196 | +0.02% | 15.1만 |
|---|
| 2026.07.22 | ₩33,282 | ₩33,282 | ₩33,243 | ₩33,255 | -0.08% | 13.2만 |
|---|
| 2026.07.21 | ₩33,282 | ₩33,295 | ₩33,268 | ₩33,275 | -0.02% | 20.9만 |
|---|
| 2026.07.20 | ₩33,349 | ₩33,349 | ₩33,297 | ₩33,315 | -0.10% | 33만 |
|---|
| 2026.07.17 | ₩33,362 | ₩33,376 | ₩33,342 | ₩33,356 | -0.02% | 17.2만 |
|---|
| 2026.07.16 | ₩33,322 | ₩33,349 | ₩33,322 | ₩33,349 | +0.08% | 13.2만 |
|---|
| 2026.07.15 | ₩33,322 | ₩33,362 | ₩33,322 | ₩33,356 | +0.10% | 15.4만 |
|---|
| 2026.07.14 | ₩33,295 | ₩33,309 | ₩33,268 | ₩33,289 | -0.02% | 8.6만 |
|---|
| 2026.07.13 | ₩33,268 | ₩33,282 | ₩33,222 | ₩33,228 | -0.12% | 10.1만 |
|---|
| 2026.07.10 | ₩33,322 | ₩33,322 | ₩33,282 | ₩33,282 | -0.12% | 9.7만 |
|---|
| 2026.07.09 | ₩33,295 | ₩33,349 | ₩33,295 | ₩33,325 | +0.09% | 15만 |
|---|
| 2026.07.08 | ₩33,309 | ₩33,309 | ₩33,259 | ₩33,309 | 0.00% | 30.5만 |
|---|
| 2026.07.07 | ₩33,362 | ₩33,374 | ₩33,309 | ₩33,335 | -0.08% | 18.5만 |
|---|
| 2026.07.06 | ₩33,389 | ₩33,402 | ₩33,362 | ₩33,402 | +0.04% | 16.1만 |
|---|
| 2026.07.02 | ₩33,376 | ₩33,402 | ₩33,349 | ₩33,389 | +0.04% | 15.1만 |
|---|
| 2026.07.01 | ₩33,322 | ₩33,349 | ₩33,322 | ₩33,335 | +0.04% | 10.5만 |
|---|
| 2026.06.30 | ₩33,496 | ₩33,496 | ₩33,463 | ₩33,469 | -0.08% | 12.2만 |
|---|
| 2026.06.29 | ₩33,496 | ₩33,510 | ₩33,476 | ₩33,503 | +0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩33,483 | ₩33,516 | ₩33,483 | ₩33,510 | +0.08% | 17.7만 |
|---|
| 2026.06.25 | ₩33,456 | ₩33,483 | ₩33,456 | ₩33,463 | +0.02% | 41.3만 |
|---|
| 2026.06.24 | ₩33,443 | ₩33,456 | ₩33,422 | ₩33,449 | +0.02% | 10.7만 |
|---|
| 2026.06.23 | ₩33,389 | ₩33,416 | ₩33,389 | ₩33,402 | +0.04% | 29.3만 |
|---|
| 2026.06.22 | ₩33,376 | ₩33,376 | ₩33,349 | ₩33,356 | -0.06% | 16.7만 |
|---|
| 2026.06.18 | ₩33,402 | ₩33,429 | ₩33,389 | ₩33,396 | -0.02% | 10.9만 |
|---|
| 2026.06.17 | ₩33,443 | ₩33,464 | ₩33,335 | ₩33,342 | -0.30% | 27.9만 |
|---|
| 2026.06.16 | ₩33,443 | ₩33,469 | ₩33,436 | ₩33,456 | +0.04% | 13.6만 |
|---|
| 2026.06.15 | ₩33,469 | ₩33,469 | ₩33,443 | ₩33,449 | -0.06% | 15.5만 |
|---|
| 2026.06.12 | ₩33,416 | ₩33,436 | ₩33,376 | ₩33,422 | +0.02% | 39.2만 |
|---|
| 2026.06.11 | ₩33,349 | ₩33,449 | ₩33,326 | ₩33,436 | +0.26% | 15.9만 |
|---|
| 2026.06.10 | ₩33,349 | ₩33,362 | ₩33,322 | ₩33,322 | -0.08% | 17.6만 |
|---|
| 2026.06.09 | ₩33,335 | ₩33,362 | ₩33,310 | ₩33,335 | 0.00% | 23.3만 |
|---|
| 2026.06.08 | ₩33,335 | ₩33,342 | ₩33,295 | ₩33,309 | -0.08% | 19.2만 |
|---|
| 2026.06.05 | ₩33,335 | ₩33,335 | ₩33,282 | ₩33,309 | -0.08% | 13.7만 |
|---|
| 2026.06.04 | ₩33,416 | ₩33,416 | ₩33,389 | ₩33,396 | -0.06% | 23만 |
|---|
| 2026.06.03 | ₩33,362 | ₩33,376 | ₩33,349 | ₩33,376 | +0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩33,416 | ₩33,416 | ₩33,382 | ₩33,402 | -0.04% | 64만 |
|---|
| 2026.06.01 | ₩33,362 | ₩33,402 | ₩33,342 | ₩33,396 | +0.10% | 87.8만 |
|---|
| 2026.05.29 | ₩33,510 | ₩33,550 | ₩33,510 | ₩33,550 | +0.12% | 76.6만 |
|---|
| 2026.05.28 | ₩33,483 | ₩33,523 | ₩33,457 | ₩33,510 | +0.08% | 1031.4만 |
|---|
| 2026.05.27 | ₩33,469 | ₩33,483 | ₩33,456 | ₩33,483 | +0.04% | 19.9만 |
|---|
| 2026.05.26 | ₩33,456 | ₩33,456 | ₩33,422 | ₩33,449 | -0.02% | 8만 |
|---|
| 2026.05.22 | ₩33,416 | ₩33,416 | ₩33,362 | ₩33,389 | -0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩33,362 | ₩33,402 | ₩33,335 | ₩33,396 | +0.10% | 10만 |
|---|
| 2026.05.20 | ₩33,295 | ₩33,422 | ₩33,295 | ₩33,396 | +0.30% | 15만 |
|---|
| 2026.05.19 | ₩33,315 | ₩33,334 | ₩33,275 | ₩33,295 | -0.06% | 23.8만 |
|---|
| 2026.05.18 | ₩33,376 | ₩33,389 | ₩33,329 | ₩33,362 | -0.04% | 11.4만 |
|---|
| 2026.05.15 | ₩33,349 | ₩33,376 | ₩33,335 | ₩33,349 | 0.00% | 10.1만 |
|---|
| 2026.05.14 | ₩33,469 | ₩33,496 | ₩33,409 | ₩33,416 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,456 | ₩33,402 | ₩33,456 | +0.08% | 13.1만 |
|---|
| 2026.05.12 | ₩33,429 | ₩33,429 | ₩33,402 | ₩33,429 | 0.00% | 18.1만 |
|---|
| 2026.05.11 | ₩33,510 | ₩33,510 | ₩33,456 | ₩33,456 | -0.16% | 8.3만 |
|---|
| 2026.05.08 | ₩33,523 | ₩33,523 | ₩33,496 | ₩33,510 | -0.04% | 8.7만 |
|---|
| 2026.05.07 | ₩33,550 | ₩33,550 | ₩33,456 | ₩33,469 | -0.24% | 37.3만 |
|---|
| 2026.05.06 | ₩33,523 | ₩33,523 | ₩33,489 | ₩33,510 | -0.04% | 23.1만 |
|---|
| 2026.05.05 | ₩33,429 | ₩33,456 | ₩33,429 | ₩33,443 | +0.04% | 31.6만 |
|---|
| 2026.05.04 | ₩33,429 | ₩33,429 | ₩33,365 | ₩33,416 | -0.04% | 15.7만 |
|---|
| 2026.05.01 | ₩33,456 | ₩33,493 | ₩33,436 | ₩33,456 | 0.00% | 15.6만 |
|---|
| 2026.04.30 | ₩33,550 | ₩33,586 | ₩33,550 | ₩33,570 | +0.06% | 7.5만 |
|---|
| 2026.04.29 | ₩33,563 | ₩33,563 | ₩33,510 | ₩33,536 | -0.08% | 6.4만 |
|---|
| 2026.04.28 | ₩33,577 | ₩33,603 | ₩33,577 | ₩33,597 | +0.06% | 3.7만 |
|---|
| 2026.04.27 | ₩33,643 | ₩33,643 | ₩33,595 | ₩33,623 | -0.06% | 10.3만 |
|---|
| 2026.04.24 | ₩33,617 | ₩33,657 | ₩33,590 | ₩33,657 | +0.12% | 10.2만 |
|---|
| 2026.04.23 | ₩33,630 | ₩33,637 | ₩33,577 | ₩33,590 | -0.12% | 12.4만 |
|---|
| 2026.04.22 | ₩33,630 | ₩33,657 | ₩33,617 | ₩33,623 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩33,643 | ₩33,657 | ₩33,603 | ₩33,630 | -0.04% | 12.3만 |
|---|
| 2026.04.20 | ₩33,684 | ₩33,684 | ₩33,645 | ₩33,684 | 0.00% | 11.2만 |
|---|
| 2026.04.17 | ₩33,670 | ₩33,697 | ₩33,664 | ₩33,684 | +0.04% | 11.3만 |
|---|
| 2026.04.16 | ₩33,643 | ₩33,643 | ₩33,590 | ₩33,603 | -0.12% | 7.4만 |
|---|
| 2026.04.15 | ₩33,617 | ₩33,630 | ₩33,597 | ₩33,623 | +0.02% | 10만 |
|---|
| 2026.04.14 | ₩33,590 | ₩33,630 | ₩33,590 | ₩33,630 | +0.12% | 5.7만 |
|---|
| 2026.04.13 | ₩33,536 | ₩33,590 | ₩33,536 | ₩33,577 | +0.12% | 6.7만 |
|---|
| 2026.04.10 | ₩33,563 | ₩33,577 | ₩33,523 | ₩33,543 | -0.06% | 8.1만 |
|---|
| 2026.04.09 | ₩33,550 | ₩33,597 | ₩33,523 | ₩33,570 | +0.06% | 7.5만 |
|---|
| 2026.04.08 | ₩33,603 | ₩33,603 | ₩33,536 | ₩33,550 | -0.16% | 12만 |
|---|
| 2026.04.07 | ₩33,469 | ₩33,510 | ₩33,409 | ₩33,510 | +0.12% | 11.1만 |
|---|
| 2026.04.06 | ₩33,443 | ₩33,489 | ₩33,443 | ₩33,456 | +0.04% | 13.9만 |
|---|
| 2026.04.02 | ₩33,429 | ₩33,510 | ₩33,422 | ₩33,483 | +0.16% | 10.6만 |
|---|
| 2026.04.01 | ₩33,429 | ₩33,469 | ₩33,429 | ₩33,443 | +0.04% | 8.1만 |
|---|
| 2026.03.31 | ₩33,536 | ₩33,577 | ₩33,523 | ₩33,570 | +0.10% | 13.1만 |
|---|
| 2026.03.30 | ₩33,483 | ₩33,510 | ₩33,469 | ₩33,483 | 0.00% | 13.2만 |
|---|
| 2026.03.27 | ₩33,376 | ₩33,416 | ₩33,362 | ₩33,402 | +0.08% | 13.7만 |
|---|
| 2026.03.26 | ₩33,429 | ₩33,469 | ₩33,362 | ₩33,362 | -0.20% | 14.1만 |
|---|
| 2026.03.25 | ₩33,510 | ₩33,523 | ₩33,483 | ₩33,483 | -0.08% | 4.9만 |
|---|
| 2026.03.24 | ₩33,443 | ₩33,503 | ₩33,422 | ₩33,456 | +0.04% | 21만 |
|---|
| 2026.03.23 | ₩33,456 | ₩33,534 | ₩33,449 | ₩33,496 | +0.12% | 16.1만 |
|---|
| 2026.03.20 | ₩33,483 | ₩33,489 | ₩33,416 | ₩33,429 | -0.16% | 34.6만 |
|---|
| 2026.03.19 | ₩33,443 | ₩33,563 | ₩33,443 | ₩33,536 | +0.28% | 28.4만 |
|---|
| 2026.03.18 | ₩33,577 | ₩33,583 | ₩33,496 | ₩33,503 | -0.22% | 15.2만 |
|---|
| 2026.03.17 | ₩33,577 | ₩33,603 | ₩33,577 | ₩33,590 | +0.04% | 6.8만 |
|---|
| 2026.03.16 | ₩33,563 | ₩33,577 | ₩33,524 | ₩33,550 | -0.04% | 6.1만 |
|---|
| 2026.03.13 | ₩33,563 | ₩33,583 | ₩33,469 | ₩33,483 | -0.24% | 21만 |
|---|
| 2026.03.12 | ₩33,590 | ₩33,603 | ₩33,487 | ₩33,510 | -0.24% | 33.5만 |
|---|
| 2026.03.11 | ₩33,684 | ₩33,697 | ₩33,637 | ₩33,643 | -0.12% | 6.6만 |
|---|
| 2026.03.10 | ₩33,791 | ₩33,791 | ₩33,710 | ₩33,710 | -0.24% | 11.4만 |
|---|
| 2026.03.09 | ₩33,697 | ₩33,764 | ₩33,684 | ₩33,764 | +0.20% | 25.9만 |
|---|
| 2026.03.06 | ₩33,697 | ₩33,777 | ₩33,697 | ₩33,737 | +0.12% | 7.5만 |
|---|
| 2026.03.05 | ₩33,751 | ₩33,751 | ₩33,724 | ₩33,737 | -0.04% | 25.9만 |
|---|
| 2026.03.04 | ₩33,804 | ₩33,818 | ₩33,791 | ₩33,804 | 0.00% | 12.5만 |
|---|
| 2026.03.03 | ₩33,724 | ₩33,818 | ₩33,724 | ₩33,818 | +0.28% | 13.9만 |
|---|
| 2026.03.02 | ₩33,818 | ₩33,818 | ₩33,780 | ₩33,811 | -0.02% | 10.3만 |
|---|
| 2026.02.27 | ₩33,992 | ₩34,005 | ₩33,985 | ₩33,992 | 0.00% | 12만 |
|---|
| 2026.02.26 | ₩33,938 | ₩33,978 | ₩33,938 | ₩33,965 | +0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩33,938 | ₩33,960 | ₩33,938 | ₩33,945 | +0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩33,952 | ₩33,965 | ₩33,931 | ₩33,958 | +0.02% | 16.4만 |
|---|
| 2026.02.23 | ₩33,938 | ₩33,992 | ₩33,938 | ₩33,978 | +0.12% | 16.4만 |
|---|
| 2026.02.20 | ₩33,938 | ₩33,952 | ₩33,925 | ₩33,938 | 0.00% | 16.8만 |
|---|
| 2026.02.19 | ₩33,925 | ₩33,938 | ₩33,898 | ₩33,925 | 0.00% | 9.3만 |
|---|
| 2026.02.18 | ₩33,925 | ₩33,938 | ₩33,911 | ₩33,938 | +0.04% | 24.1만 |
|---|
| 2026.02.17 | ₩33,938 | ₩33,938 | ₩33,911 | ₩33,925 | -0.04% | 11.9만 |
|---|
| 2026.02.13 | ₩33,925 | ₩33,952 | ₩33,913 | ₩33,952 | +0.08% | 8.9만 |
|---|
| 2026.02.12 | ₩33,871 | ₩33,898 | ₩33,851 | ₩33,885 | +0.04% | 12.6만 |
|---|
| 2026.02.11 | ₩33,844 | ₩33,938 | ₩33,822 | ₩33,844 | 0.00% | 32만 |
|---|
| 2026.02.10 | ₩33,871 | ₩33,885 | ₩33,858 | ₩33,871 | 0.00% | 25.5만 |
|---|
| 2026.02.09 | ₩33,831 | ₩33,858 | ₩33,831 | ₩33,851 | +0.06% | 20.4만 |
|---|
| 2026.02.06 | ₩33,844 | ₩33,844 | ₩33,816 | ₩33,844 | 0.00% | 11.9만 |
|---|
| 2026.02.05 | ₩33,831 | ₩33,858 | ₩33,797 | ₩33,858 | +0.08% | 18.2만 |
|---|
| 2026.02.04 | ₩33,751 | ₩33,777 | ₩33,737 | ₩33,771 | +0.06% | 36.2만 |
|---|
| 2026.02.03 | ₩33,764 | ₩33,764 | ₩33,744 | ₩33,764 | 0.00% | 21.5만 |
|---|
| 2026.02.02 | ₩33,818 | ₩33,818 | ₩33,753 | ₩33,764 | -0.16% | 13.5만 |
|---|
| 2026.01.30 | ₩33,911 | ₩33,911 | ₩33,893 | ₩33,905 | -0.02% | 11.1만 |
|---|
| 2026.01.29 | ₩33,858 | ₩33,898 | ₩33,858 | ₩33,885 | +0.08% | 16.7만 |
|---|
| 2026.01.28 | ₩33,871 | ₩33,871 | ₩33,848 | ₩33,864 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,871 | +0.08% | 10.3만 |
|---|
| 2026.01.26 | ₩33,831 | ₩33,858 | ₩33,831 | ₩33,858 | +0.08% | 7.9만 |
|---|
| 2026.01.23 | ₩33,804 | ₩33,831 | ₩33,804 | ₩33,831 | +0.08% | 11.3만 |
|---|
| 2026.01.22 | ₩33,818 | ₩33,818 | ₩33,797 | ₩33,804 | -0.04% | 6.8만 |
|---|
| 2026.01.21 | ₩33,791 | ₩33,831 | ₩33,777 | ₩33,804 | +0.04% | 23.7만 |
|---|
| 2026.01.20 | ₩33,764 | ₩33,791 | ₩33,764 | ₩33,777 | +0.04% | 12.3만 |
|---|
| 2026.01.16 | ₩33,804 | ₩33,818 | ₩33,784 | ₩33,791 | -0.04% | 13.1만 |
|---|
| 2026.01.15 | ₩33,844 | ₩33,844 | ₩33,804 | ₩33,811 | -0.10% | 9.5만 |
|---|
| 2026.01.14 | ₩33,831 | ₩33,858 | ₩33,824 | ₩33,850 | +0.06% | 8.5만 |
|---|
| 2026.01.13 | ₩33,818 | ₩33,831 | ₩33,804 | ₩33,831 | +0.04% | 11.2만 |
|---|
| 2026.01.12 | ₩33,777 | ₩33,804 | ₩33,777 | ₩33,804 | +0.08% | 15만 |
|---|
| 2026.01.09 | ₩33,804 | ₩33,818 | ₩33,791 | ₩33,791 | -0.04% | 7.9만 |
|---|
| 2026.01.08 | ₩33,818 | ₩33,818 | ₩33,777 | ₩33,797 | -0.06% | 9.4만 |
|---|
| 2026.01.07 | ₩33,844 | ₩33,844 | ₩33,808 | ₩33,831 | -0.04% | 22.9만 |
|---|
| 2026.01.06 | ₩33,818 | ₩33,831 | ₩33,791 | ₩33,818 | 0.00% | 18.3만 |
|---|
| 2026.01.05 | ₩33,818 | ₩33,831 | ₩33,804 | ₩33,818 | 0.00% | 10.1만 |
|---|
| 2026.01.02 | ₩33,791 | ₩33,804 | ₩33,777 | ₩33,791 | 0.00% | 9.3만 |
|---|
| 2025.12.31 | ₩33,804 | ₩33,818 | ₩33,791 | ₩33,804 | 0.00% | 6.6만 |
|---|
| 2025.12.30 | ₩33,791 | ₩33,831 | ₩33,784 | ₩33,831 | +0.12% | 8.9만 |
|---|
| 2025.12.29 | ₩33,791 | ₩33,818 | ₩33,791 | ₩33,818 | +0.08% | 29.7만 |
|---|
| 2025.12.26 | ₩33,804 | ₩33,804 | ₩33,764 | ₩33,804 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩33,751 | ₩33,764 | ₩33,724 | ₩33,764 | +0.04% | 10.9만 |
|---|
| 2025.12.23 | ₩33,710 | ₩33,724 | ₩33,684 | ₩33,724 | +0.04% | 17.3만 |
|---|
| 2025.12.22 | ₩33,737 | ₩33,737 | ₩33,710 | ₩33,731 | -0.02% | 22만 |
|---|
| 2025.12.19 | ₩33,751 | ₩33,751 | ₩33,725 | ₩33,744 | -0.02% | 13.2만 |
|---|
| 2025.12.18 | ₩33,885 | ₩33,885 | ₩33,858 | ₩33,871 | -0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩33,844 | ₩33,844 | ₩33,824 | ₩33,838 | -0.02% | 8.4만 |
|---|
| 2025.12.16 | ₩33,804 | ₩33,844 | ₩33,804 | ₩33,831 | +0.08% | 9.6만 |
|---|
| 2025.12.15 | ₩33,831 | ₩33,831 | ₩33,804 | ₩33,811 | -0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩33,791 | ₩33,804 | ₩33,777 | ₩33,804 | +0.04% | 28.8만 |
|---|
| 2025.12.11 | ₩33,831 | ₩33,831 | ₩33,791 | ₩33,818 | -0.04% | 9.1만 |
|---|
| 2025.12.10 | ₩33,737 | ₩33,818 | ₩33,724 | ₩33,818 | +0.24% | 12.6만 |
|---|
| 2025.12.09 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,737 | -0.16% | 22만 |
|---|
| 2025.12.08 | ₩33,777 | ₩33,777 | ₩33,728 | ₩33,751 | -0.08% | 9.3만 |
|---|
| 2025.12.05 | ₩33,818 | ₩33,818 | ₩33,764 | ₩33,791 | -0.08% | 13만 |
|---|
| 2025.12.04 | ₩33,804 | ₩33,804 | ₩33,777 | ₩33,804 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩33,804 | ₩33,818 | ₩33,777 | ₩33,818 | +0.04% | 16.6만 |
|---|
| 2025.12.02 | ₩33,777 | ₩33,791 | ₩33,764 | ₩33,764 | -0.04% | 8.8만 |
|---|
| 2025.12.01 | ₩33,764 | ₩33,791 | ₩33,744 | ₩33,751 | -0.04% | 11.2만 |
|---|
| 2025.11.28 | ₩33,938 | ₩33,945 | ₩33,918 | ₩33,938 | 0.00% | 2.8만 |
|---|
| 2025.11.26 | ₩33,911 | ₩33,938 | ₩33,898 | ₩33,925 | +0.04% | 11.5만 |
|---|
| 2025.11.25 | ₩33,871 | ₩33,938 | ₩33,871 | ₩33,931 | +0.18% | 10.9만 |
|---|
| 2025.11.24 | ₩33,858 | ₩33,871 | ₩33,844 | ₩33,858 | 0.00% | 6.5만 |
|---|
| 2025.11.21 | ₩33,844 | ₩33,885 | ₩33,818 | ₩33,844 | 0.00% | 14만 |
|---|
| 2025.11.20 | ₩33,818 | ₩33,818 | ₩33,777 | ₩33,791 | -0.08% | 17.7만 |
|---|
| 2025.11.19 | ₩33,804 | ₩33,818 | ₩33,764 | ₩33,777 | -0.08% | 13.9만 |
|---|
| 2025.11.18 | ₩33,791 | ₩33,804 | ₩33,764 | ₩33,777 | -0.04% | 23.9만 |
|---|
| 2025.11.17 | ₩33,777 | ₩33,777 | ₩33,751 | ₩33,771 | -0.02% | 13.6만 |
|---|
| 2025.11.14 | ₩33,791 | ₩33,791 | ₩33,751 | ₩33,757 | -0.10% | 9.7만 |
|---|
| 2025.11.13 | ₩33,764 | ₩33,784 | ₩33,760 | ₩33,777 | +0.04% | 12.5만 |
|---|
| 2025.11.12 | ₩33,831 | ₩33,831 | ₩33,791 | ₩33,804 | -0.08% | 20만 |
|---|
| 2025.11.11 | ₩33,818 | ₩33,844 | ₩33,804 | ₩33,838 | +0.06% | 6.8만 |
|---|
| 2025.11.10 | ₩33,777 | ₩33,797 | ₩33,764 | ₩33,764 | -0.04% | 15.2만 |
|---|
| 2025.11.07 | ₩33,764 | ₩33,804 | ₩33,764 | ₩33,791 | +0.08% | 10만 |
|---|
| 2025.11.06 | ₩33,777 | ₩33,791 | ₩33,751 | ₩33,791 | +0.04% | 11.8만 |
|---|
| 2025.11.05 | ₩33,764 | ₩33,764 | ₩33,710 | ₩33,717 | -0.14% | 7.4만 |
|---|
| 2025.11.04 | ₩33,737 | ₩33,777 | ₩33,737 | ₩33,764 | +0.08% | 11.8만 |
|---|
| 2025.11.03 | ₩33,737 | ₩33,748 | ₩33,724 | ₩33,724 | -0.04% | 20.3만 |
|---|
| 2025.10.31 | ₩33,898 | ₩33,898 | ₩33,858 | ₩33,871 | -0.08% | 15.8만 |
|---|
| 2025.10.30 | ₩33,871 | ₩33,898 | ₩33,844 | ₩33,871 | 0.00% | 12.7만 |
|---|
| 2025.10.29 | ₩33,992 | ₩33,992 | ₩33,898 | ₩33,911 | -0.24% | 19만 |
|---|
| 2025.10.28 | ₩33,978 | ₩33,978 | ₩33,952 | ₩33,978 | 0.00% | 6.3만 |
|---|
| 2025.10.27 | ₩33,978 | ₩33,978 | ₩33,938 | ₩33,978 | 0.00% | 21.6만 |
|---|
| 2025.10.24 | ₩33,965 | ₩33,992 | ₩33,945 | ₩33,978 | +0.04% | 8.5만 |
|---|
| 2025.10.23 | ₩33,952 | ₩33,958 | ₩33,935 | ₩33,952 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩33,952 | ₩33,965 | ₩33,925 | ₩33,958 | +0.02% | 8.1만 |
|---|
| 2025.10.21 | ₩33,992 | ₩33,992 | ₩33,952 | ₩33,965 | -0.08% | 14.2만 |
|---|
| 2025.10.20 | ₩33,952 | ₩33,965 | ₩33,938 | ₩33,945 | -0.02% | 7.2만 |
|---|
| 2025.10.17 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,931 | -0.06% | 9.4만 |
|---|
| 2025.10.16 | ₩33,911 | ₩33,965 | ₩33,898 | ₩33,965 | +0.16% | 16.7만 |
|---|
| 2025.10.15 | ₩33,911 | ₩33,925 | ₩33,878 | ₩33,905 | -0.02% | 20.5만 |
|---|
| 2025.10.14 | ₩33,858 | ₩33,911 | ₩33,856 | ₩33,898 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩33,844 | ₩33,885 | ₩33,831 | ₩33,885 | +0.12% | 7.5만 |
|---|
| 2025.10.10 | ₩33,831 | ₩33,844 | ₩33,804 | ₩33,818 | -0.04% | 40.5만 |
|---|