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 | ₩32,749 | ₩32,773 | ₩32,749 | ₩32,762 | +0.04% | 11.7만 |
| 2026.10.08 | ₩32,736 | ₩32,789 | ₩32,715 | ₩32,789 | +0.16% | 12만 |
| 2026.10.07 | ₩32,682 | ₩32,762 | ₩32,668 | ₩32,762 | +0.25% | 28.7만 |
| 2026.10.06 | ₩32,722 | ₩32,749 | ₩32,709 | ₩32,736 | +0.04% | 26만 |
| 2026.10.05 | ₩32,655 | ₩32,695 | ₩32,642 | ₩32,695 | +0.12% | 32만 |
| 2026.10.02 | ₩32,722 | ₩32,733 | ₩32,642 | ₩32,648 | -0.23% | 20.9만 |
| 2026.10.01 | ₩32,615 | ₩32,709 | ₩32,588 | ₩32,682 | +0.21% | 20.4만 |
| 2026.09.30 | ₩32,803 | ₩32,803 | ₩32,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,762 |
| -0.12% |
| 13.8만 |
| 2026.09.29 | ₩32,722 | ₩32,749 | ₩32,702 | ₩32,742 | +0.06% | 20.8만 |
|---|
| 2026.09.28 | ₩32,736 | ₩32,756 | ₩32,695 | ₩32,722 | -0.04% | 13.5만 |
|---|
| 2026.09.25 | ₩32,776 | ₩32,816 | ₩32,753 | ₩32,809 | +0.10% | 20만 |
|---|
| 2026.09.24 | ₩32,843 | ₩32,843 | ₩32,762 | ₩32,769 | -0.22% | 15만 |
|---|
| 2026.09.23 | ₩32,923 | ₩32,930 | ₩32,776 | ₩32,809 | -0.35% | 22.9만 |
|---|
| 2026.09.22 | ₩32,950 | ₩32,964 | ₩32,923 | ₩32,964 | +0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩32,964 | ₩32,964 | ₩32,937 | ₩32,937 | -0.08% | 17만 |
|---|
| 2026.09.18 | ₩32,930 | ₩32,937 | ₩32,910 | ₩32,917 | -0.04% | 19.3만 |
|---|
| 2026.09.17 | ₩32,964 | ₩32,977 | ₩32,950 | ₩32,964 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩32,964 | ₩33,004 | ₩32,883 | ₩32,883 | -0.24% | 9.4만 |
|---|
| 2026.09.15 | ₩32,923 | ₩32,937 | ₩32,910 | ₩32,910 | -0.04% | 19.6만 |
|---|
| 2026.09.14 | ₩32,910 | ₩32,964 | ₩32,896 | ₩32,910 | 0.00% | 18.7만 |
|---|
| 2026.09.11 | ₩32,990 | ₩32,990 | ₩32,923 | ₩32,923 | -0.20% | 14.7만 |
|---|
| 2026.09.10 | ₩33,031 | ₩33,031 | ₩32,964 | ₩32,977 | -0.16% | 14.9만 |
|---|
| 2026.09.09 | ₩33,124 | ₩33,124 | ₩33,072 | ₩33,091 | -0.10% | 11.8만 |
|---|
| 2026.09.08 | ₩33,151 | ₩33,151 | ₩33,111 | ₩33,124 | -0.08% | 18.7만 |
|---|
| 2026.09.04 | ₩33,151 | ₩33,151 | ₩33,124 | ₩33,151 | 0.00% | 17.8만 |
|---|
| 2026.09.03 | ₩33,178 | ₩33,178 | ₩33,138 | ₩33,151 | -0.08% | 21.7만 |
|---|
| 2026.09.02 | ₩33,098 | ₩33,111 | ₩33,084 | ₩33,104 | +0.02% | 19.3만 |
|---|
| 2026.09.01 | ₩33,138 | ₩33,138 | ₩33,084 | ₩33,091 | -0.14% | 29.7만 |
|---|
| 2026.08.31 | ₩33,272 | ₩33,299 | ₩33,259 | ₩33,272 | 0.00% | 14.2만 |
|---|
| 2026.08.28 | ₩33,379 | ₩33,379 | ₩33,272 | ₩33,299 | -0.24% | 11.5만 |
|---|
| 2026.08.27 | ₩33,366 | ₩33,379 | ₩33,352 | ₩33,352 | -0.04% | 16.5만 |
|---|
| 2026.08.26 | ₩33,379 | ₩33,379 | ₩33,352 | ₩33,352 | -0.08% | 12만 |
|---|
| 2026.08.25 | ₩33,352 | ₩33,393 | ₩33,352 | ₩33,386 | +0.10% | 13만 |
|---|
| 2026.08.24 | ₩33,326 | ₩33,339 | ₩33,312 | ₩33,320 | -0.02% | 10.5만 |
|---|
| 2026.08.21 | ₩33,339 | ₩33,339 | ₩33,312 | ₩33,312 | -0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩33,326 | ₩33,339 | ₩33,312 | ₩33,326 | 0.00% | 14.8만 |
|---|
| 2026.08.19 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,366 | 0.00% | 37.1만 |
|---|
| 2026.08.18 | ₩33,312 | ₩33,339 | ₩33,292 | ₩33,332 | +0.06% | 12.6만 |
|---|
| 2026.08.17 | ₩33,339 | ₩33,352 | ₩33,312 | ₩33,319 | -0.06% | 12.7만 |
|---|
| 2026.08.14 | ₩33,379 | ₩33,379 | ₩33,339 | ₩33,352 | -0.08% | 56.3만 |
|---|
| 2026.08.13 | ₩33,366 | ₩33,393 | ₩33,352 | ₩33,366 | 0.00% | 10.5만 |
|---|
| 2026.08.12 | ₩33,339 | ₩33,339 | ₩33,312 | ₩33,326 | -0.04% | 15.6만 |
|---|
| 2026.08.11 | ₩33,312 | ₩33,312 | ₩33,272 | ₩33,285 | -0.08% | 12.1만 |
|---|
| 2026.08.10 | ₩33,299 | ₩33,299 | ₩33,272 | ₩33,285 | -0.04% | 7.2만 |
|---|
| 2026.08.07 | ₩33,352 | ₩33,352 | ₩33,312 | ₩33,339 | -0.04% | 11만 |
|---|
| 2026.08.06 | ₩33,299 | ₩33,299 | ₩33,272 | ₩33,279 | -0.06% | 38.9만 |
|---|
| 2026.08.05 | ₩33,312 | ₩33,326 | ₩33,299 | ₩33,319 | +0.02% | 10.3만 |
|---|
| 2026.08.04 | ₩33,285 | ₩33,312 | ₩33,285 | ₩33,312 | +0.08% | 13.3만 |
|---|
| 2026.08.03 | ₩33,218 | ₩33,245 | ₩33,218 | ₩33,232 | +0.04% | 9.8만 |
|---|
| 2026.07.31 | ₩33,339 | ₩33,339 | ₩33,312 | ₩33,332 | -0.02% | 17.5만 |
|---|
| 2026.07.30 | ₩33,339 | ₩33,379 | ₩33,339 | ₩33,359 | +0.06% | 16.4만 |
|---|
| 2026.07.29 | ₩33,326 | ₩33,366 | ₩33,272 | ₩33,326 | 0.00% | 10.8만 |
|---|
| 2026.07.28 | ₩33,299 | ₩33,352 | ₩33,299 | ₩33,332 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩33,299 | ₩33,312 | ₩33,272 | ₩33,272 | -0.08% | 14.9만 |
|---|
| 2026.07.24 | ₩33,259 | ₩33,299 | ₩33,259 | ₩33,265 | +0.02% | 16.8만 |
|---|
| 2026.07.23 | ₩33,232 | ₩33,265 | ₩33,225 | ₩33,240 | +0.02% | 15.1만 |
|---|
| 2026.07.22 | ₩33,326 | ₩33,326 | ₩33,287 | ₩33,299 | -0.08% | 13.2만 |
|---|
| 2026.07.21 | ₩33,326 | ₩33,339 | ₩33,312 | ₩33,319 | -0.02% | 20.9만 |
|---|
| 2026.07.20 | ₩33,393 | ₩33,393 | ₩33,340 | ₩33,359 | -0.10% | 33만 |
|---|
| 2026.07.17 | ₩33,406 | ₩33,419 | ₩33,386 | ₩33,399 | -0.02% | 17.2만 |
|---|
| 2026.07.16 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,393 | +0.08% | 13.2만 |
|---|
| 2026.07.15 | ₩33,366 | ₩33,406 | ₩33,366 | ₩33,399 | +0.10% | 15.4만 |
|---|
| 2026.07.14 | ₩33,339 | ₩33,352 | ₩33,312 | ₩33,332 | -0.02% | 8.6만 |
|---|
| 2026.07.13 | ₩33,312 | ₩33,326 | ₩33,265 | ₩33,272 | -0.12% | 10.1만 |
|---|
| 2026.07.10 | ₩33,366 | ₩33,366 | ₩33,326 | ₩33,326 | -0.12% | 9.7만 |
|---|
| 2026.07.09 | ₩33,339 | ₩33,393 | ₩33,339 | ₩33,369 | +0.09% | 15만 |
|---|
| 2026.07.08 | ₩33,352 | ₩33,352 | ₩33,303 | ₩33,352 | 0.00% | 30.5만 |
|---|
| 2026.07.07 | ₩33,406 | ₩33,418 | ₩33,352 | ₩33,379 | -0.08% | 18.5만 |
|---|
| 2026.07.06 | ₩33,433 | ₩33,446 | ₩33,406 | ₩33,446 | +0.04% | 16.1만 |
|---|
| 2026.07.02 | ₩33,419 | ₩33,446 | ₩33,393 | ₩33,433 | +0.04% | 15.1만 |
|---|
| 2026.07.01 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,379 | +0.04% | 10.5만 |
|---|
| 2026.06.30 | ₩33,540 | ₩33,540 | ₩33,507 | ₩33,513 | -0.08% | 12.2만 |
|---|
| 2026.06.29 | ₩33,540 | ₩33,554 | ₩33,520 | ₩33,547 | +0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩33,527 | ₩33,560 | ₩33,527 | ₩33,554 | +0.08% | 17.7만 |
|---|
| 2026.06.25 | ₩33,500 | ₩33,527 | ₩33,500 | ₩33,507 | +0.02% | 41.3만 |
|---|
| 2026.06.24 | ₩33,487 | ₩33,500 | ₩33,466 | ₩33,493 | +0.02% | 10.7만 |
|---|
| 2026.06.23 | ₩33,433 | ₩33,460 | ₩33,433 | ₩33,446 | +0.04% | 29.3만 |
|---|
| 2026.06.22 | ₩33,419 | ₩33,419 | ₩33,393 | ₩33,399 | -0.06% | 16.7만 |
|---|
| 2026.06.18 | ₩33,446 | ₩33,473 | ₩33,433 | ₩33,440 | -0.02% | 10.9만 |
|---|
| 2026.06.17 | ₩33,487 | ₩33,508 | ₩33,379 | ₩33,386 | -0.30% | 27.9만 |
|---|
| 2026.06.16 | ₩33,487 | ₩33,513 | ₩33,480 | ₩33,500 | +0.04% | 13.6만 |
|---|
| 2026.06.15 | ₩33,513 | ₩33,513 | ₩33,487 | ₩33,493 | -0.06% | 15.5만 |
|---|
| 2026.06.12 | ₩33,460 | ₩33,480 | ₩33,419 | ₩33,466 | +0.02% | 39.2만 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,493 | ₩33,370 | ₩33,480 | +0.26% | 15.9만 |
|---|
| 2026.06.10 | ₩33,393 | ₩33,406 | ₩33,366 | ₩33,366 | -0.08% | 17.6만 |
|---|
| 2026.06.09 | ₩33,379 | ₩33,406 | ₩33,354 | ₩33,379 | 0.00% | 23.3만 |
|---|
| 2026.06.08 | ₩33,379 | ₩33,386 | ₩33,339 | ₩33,352 | -0.08% | 19.2만 |
|---|
| 2026.06.05 | ₩33,379 | ₩33,379 | ₩33,326 | ₩33,352 | -0.08% | 13.7만 |
|---|
| 2026.06.04 | ₩33,460 | ₩33,460 | ₩33,433 | ₩33,440 | -0.06% | 23만 |
|---|
| 2026.06.03 | ₩33,406 | ₩33,419 | ₩33,393 | ₩33,419 | +0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩33,460 | ₩33,460 | ₩33,426 | ₩33,446 | -0.04% | 64만 |
|---|
| 2026.06.01 | ₩33,406 | ₩33,446 | ₩33,386 | ₩33,440 | +0.10% | 87.8만 |
|---|
| 2026.05.29 | ₩33,554 | ₩33,594 | ₩33,554 | ₩33,594 | +0.12% | 76.6만 |
|---|
| 2026.05.28 | ₩33,527 | ₩33,567 | ₩33,501 | ₩33,554 | +0.08% | 1031.4만 |
|---|
| 2026.05.27 | ₩33,513 | ₩33,527 | ₩33,500 | ₩33,527 | +0.04% | 19.9만 |
|---|
| 2026.05.26 | ₩33,500 | ₩33,500 | ₩33,466 | ₩33,493 | -0.02% | 8만 |
|---|
| 2026.05.22 | ₩33,460 | ₩33,460 | ₩33,406 | ₩33,433 | -0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩33,406 | ₩33,446 | ₩33,379 | ₩33,440 | +0.10% | 10만 |
|---|
| 2026.05.20 | ₩33,339 | ₩33,466 | ₩33,339 | ₩33,440 | +0.30% | 15만 |
|---|
| 2026.05.19 | ₩33,359 | ₩33,378 | ₩33,319 | ₩33,339 | -0.06% | 23.8만 |
|---|
| 2026.05.18 | ₩33,419 | ₩33,433 | ₩33,373 | ₩33,406 | -0.04% | 11.4만 |
|---|
| 2026.05.15 | ₩33,393 | ₩33,419 | ₩33,379 | ₩33,393 | 0.00% | 10.1만 |
|---|
| 2026.05.14 | ₩33,513 | ₩33,540 | ₩33,453 | ₩33,460 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩33,473 | ₩33,500 | ₩33,446 | ₩33,500 | +0.08% | 13.1만 |
|---|
| 2026.05.12 | ₩33,473 | ₩33,473 | ₩33,446 | ₩33,473 | 0.00% | 18.1만 |
|---|
| 2026.05.11 | ₩33,554 | ₩33,554 | ₩33,500 | ₩33,500 | -0.16% | 8.3만 |
|---|
| 2026.05.08 | ₩33,567 | ₩33,567 | ₩33,540 | ₩33,554 | -0.04% | 8.7만 |
|---|
| 2026.05.07 | ₩33,594 | ₩33,594 | ₩33,500 | ₩33,513 | -0.24% | 37.3만 |
|---|
| 2026.05.06 | ₩33,567 | ₩33,567 | ₩33,533 | ₩33,554 | -0.04% | 23.1만 |
|---|
| 2026.05.05 | ₩33,473 | ₩33,500 | ₩33,473 | ₩33,487 | +0.04% | 31.6만 |
|---|
| 2026.05.04 | ₩33,473 | ₩33,473 | ₩33,409 | ₩33,460 | -0.04% | 15.7만 |
|---|
| 2026.05.01 | ₩33,500 | ₩33,537 | ₩33,480 | ₩33,500 | 0.00% | 15.6만 |
|---|
| 2026.04.30 | ₩33,594 | ₩33,630 | ₩33,594 | ₩33,614 | +0.06% | 7.5만 |
|---|
| 2026.04.29 | ₩33,607 | ₩33,607 | ₩33,554 | ₩33,580 | -0.08% | 6.4만 |
|---|
| 2026.04.28 | ₩33,621 | ₩33,647 | ₩33,621 | ₩33,641 | +0.06% | 3.7만 |
|---|
| 2026.04.27 | ₩33,688 | ₩33,688 | ₩33,639 | ₩33,668 | -0.06% | 10.3만 |
|---|
| 2026.04.24 | ₩33,661 | ₩33,701 | ₩33,634 | ₩33,701 | +0.12% | 10.2만 |
|---|
| 2026.04.23 | ₩33,674 | ₩33,681 | ₩33,621 | ₩33,634 | -0.12% | 12.4만 |
|---|
| 2026.04.22 | ₩33,674 | ₩33,701 | ₩33,661 | ₩33,668 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩33,688 | ₩33,701 | ₩33,647 | ₩33,674 | -0.04% | 12.3만 |
|---|
| 2026.04.20 | ₩33,728 | ₩33,728 | ₩33,689 | ₩33,728 | 0.00% | 11.2만 |
|---|
| 2026.04.17 | ₩33,714 | ₩33,741 | ₩33,708 | ₩33,728 | +0.04% | 11.3만 |
|---|
| 2026.04.16 | ₩33,688 | ₩33,688 | ₩33,634 | ₩33,647 | -0.12% | 7.4만 |
|---|
| 2026.04.15 | ₩33,661 | ₩33,674 | ₩33,641 | ₩33,668 | +0.02% | 10만 |
|---|
| 2026.04.14 | ₩33,634 | ₩33,674 | ₩33,634 | ₩33,674 | +0.12% | 5.7만 |
|---|
| 2026.04.13 | ₩33,580 | ₩33,634 | ₩33,580 | ₩33,621 | +0.12% | 6.7만 |
|---|
| 2026.04.10 | ₩33,607 | ₩33,621 | ₩33,567 | ₩33,587 | -0.06% | 8.1만 |
|---|
| 2026.04.09 | ₩33,594 | ₩33,641 | ₩33,567 | ₩33,614 | +0.06% | 7.5만 |
|---|
| 2026.04.08 | ₩33,647 | ₩33,647 | ₩33,580 | ₩33,594 | -0.16% | 12만 |
|---|
| 2026.04.07 | ₩33,513 | ₩33,554 | ₩33,453 | ₩33,554 | +0.12% | 11.1만 |
|---|
| 2026.04.06 | ₩33,487 | ₩33,533 | ₩33,487 | ₩33,500 | +0.04% | 13.9만 |
|---|
| 2026.04.02 | ₩33,473 | ₩33,554 | ₩33,466 | ₩33,527 | +0.16% | 10.6만 |
|---|
| 2026.04.01 | ₩33,473 | ₩33,513 | ₩33,473 | ₩33,487 | +0.04% | 8.1만 |
|---|
| 2026.03.31 | ₩33,580 | ₩33,621 | ₩33,567 | ₩33,614 | +0.10% | 13.1만 |
|---|
| 2026.03.30 | ₩33,527 | ₩33,554 | ₩33,513 | ₩33,527 | 0.00% | 13.2만 |
|---|
| 2026.03.27 | ₩33,419 | ₩33,460 | ₩33,406 | ₩33,446 | +0.08% | 13.7만 |
|---|
| 2026.03.26 | ₩33,473 | ₩33,513 | ₩33,406 | ₩33,406 | -0.20% | 14.1만 |
|---|
| 2026.03.25 | ₩33,554 | ₩33,567 | ₩33,527 | ₩33,527 | -0.08% | 4.9만 |
|---|
| 2026.03.24 | ₩33,487 | ₩33,547 | ₩33,466 | ₩33,500 | +0.04% | 21만 |
|---|
| 2026.03.23 | ₩33,500 | ₩33,578 | ₩33,493 | ₩33,540 | +0.12% | 16.1만 |
|---|
| 2026.03.20 | ₩33,527 | ₩33,533 | ₩33,460 | ₩33,473 | -0.16% | 34.6만 |
|---|
| 2026.03.19 | ₩33,487 | ₩33,607 | ₩33,487 | ₩33,580 | +0.28% | 28.4만 |
|---|
| 2026.03.18 | ₩33,621 | ₩33,627 | ₩33,540 | ₩33,547 | -0.22% | 15.2만 |
|---|
| 2026.03.17 | ₩33,621 | ₩33,647 | ₩33,621 | ₩33,634 | +0.04% | 6.8만 |
|---|
| 2026.03.16 | ₩33,607 | ₩33,621 | ₩33,568 | ₩33,594 | -0.04% | 6.1만 |
|---|
| 2026.03.13 | ₩33,607 | ₩33,627 | ₩33,513 | ₩33,527 | -0.24% | 21만 |
|---|
| 2026.03.12 | ₩33,634 | ₩33,647 | ₩33,531 | ₩33,554 | -0.24% | 33.5만 |
|---|
| 2026.03.11 | ₩33,728 | ₩33,741 | ₩33,681 | ₩33,688 | -0.12% | 6.6만 |
|---|
| 2026.03.10 | ₩33,835 | ₩33,835 | ₩33,755 | ₩33,755 | -0.24% | 11.4만 |
|---|
| 2026.03.09 | ₩33,741 | ₩33,808 | ₩33,728 | ₩33,808 | +0.20% | 25.9만 |
|---|
| 2026.03.06 | ₩33,741 | ₩33,822 | ₩33,741 | ₩33,782 | +0.12% | 7.5만 |
|---|
| 2026.03.05 | ₩33,795 | ₩33,795 | ₩33,768 | ₩33,782 | -0.04% | 25.9만 |
|---|
| 2026.03.04 | ₩33,849 | ₩33,862 | ₩33,835 | ₩33,849 | 0.00% | 12.5만 |
|---|
| 2026.03.03 | ₩33,768 | ₩33,862 | ₩33,768 | ₩33,862 | +0.28% | 13.9만 |
|---|
| 2026.03.02 | ₩33,862 | ₩33,862 | ₩33,824 | ₩33,855 | -0.02% | 10.3만 |
|---|
| 2026.02.27 | ₩34,036 | ₩34,050 | ₩34,030 | ₩34,036 | 0.00% | 12만 |
|---|
| 2026.02.26 | ₩33,983 | ₩34,023 | ₩33,983 | ₩34,010 | +0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩33,983 | ₩34,004 | ₩33,983 | ₩33,989 | +0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩33,996 | ₩34,010 | ₩33,976 | ₩34,003 | +0.02% | 16.4만 |
|---|
| 2026.02.23 | ₩33,983 | ₩34,036 | ₩33,983 | ₩34,023 | +0.12% | 16.4만 |
|---|
| 2026.02.20 | ₩33,983 | ₩33,996 | ₩33,969 | ₩33,983 | 0.00% | 16.8만 |
|---|
| 2026.02.19 | ₩33,969 | ₩33,983 | ₩33,942 | ₩33,969 | 0.00% | 9.3만 |
|---|
| 2026.02.18 | ₩33,969 | ₩33,983 | ₩33,956 | ₩33,983 | +0.04% | 24.1만 |
|---|
| 2026.02.17 | ₩33,983 | ₩33,983 | ₩33,956 | ₩33,969 | -0.04% | 11.9만 |
|---|
| 2026.02.13 | ₩33,969 | ₩33,996 | ₩33,957 | ₩33,996 | +0.08% | 8.9만 |
|---|
| 2026.02.12 | ₩33,916 | ₩33,942 | ₩33,896 | ₩33,929 | +0.04% | 12.6만 |
|---|
| 2026.02.11 | ₩33,889 | ₩33,983 | ₩33,866 | ₩33,889 | 0.00% | 32만 |
|---|
| 2026.02.10 | ₩33,916 | ₩33,929 | ₩33,902 | ₩33,916 | 0.00% | 25.5만 |
|---|
| 2026.02.09 | ₩33,875 | ₩33,902 | ₩33,875 | ₩33,896 | +0.06% | 20.4만 |
|---|
| 2026.02.06 | ₩33,889 | ₩33,889 | ₩33,861 | ₩33,889 | 0.00% | 11.9만 |
|---|
| 2026.02.05 | ₩33,875 | ₩33,902 | ₩33,842 | ₩33,902 | +0.08% | 18.2만 |
|---|
| 2026.02.04 | ₩33,795 | ₩33,822 | ₩33,782 | ₩33,815 | +0.06% | 36.2만 |
|---|
| 2026.02.03 | ₩33,808 | ₩33,808 | ₩33,788 | ₩33,808 | 0.00% | 21.5만 |
|---|
| 2026.02.02 | ₩33,862 | ₩33,862 | ₩33,798 | ₩33,808 | -0.16% | 13.5만 |
|---|
| 2026.01.30 | ₩33,956 | ₩33,956 | ₩33,937 | ₩33,949 | -0.02% | 11.1만 |
|---|
| 2026.01.29 | ₩33,902 | ₩33,942 | ₩33,902 | ₩33,929 | +0.08% | 16.7만 |
|---|
| 2026.01.28 | ₩33,916 | ₩33,916 | ₩33,893 | ₩33,909 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩33,889 | ₩33,916 | ₩33,889 | ₩33,916 | +0.08% | 10.3만 |
|---|
| 2026.01.26 | ₩33,875 | ₩33,902 | ₩33,875 | ₩33,902 | +0.08% | 7.9만 |
|---|
| 2026.01.23 | ₩33,849 | ₩33,875 | ₩33,849 | ₩33,875 | +0.08% | 11.3만 |
|---|
| 2026.01.22 | ₩33,862 | ₩33,862 | ₩33,842 | ₩33,849 | -0.04% | 6.8만 |
|---|
| 2026.01.21 | ₩33,835 | ₩33,875 | ₩33,822 | ₩33,849 | +0.04% | 23.7만 |
|---|
| 2026.01.20 | ₩33,808 | ₩33,835 | ₩33,808 | ₩33,822 | +0.04% | 12.3만 |
|---|
| 2026.01.16 | ₩33,849 | ₩33,862 | ₩33,828 | ₩33,835 | -0.04% | 13.1만 |
|---|
| 2026.01.15 | ₩33,889 | ₩33,889 | ₩33,849 | ₩33,855 | -0.10% | 9.5만 |
|---|
| 2026.01.14 | ₩33,875 | ₩33,902 | ₩33,869 | ₩33,894 | +0.06% | 8.5만 |
|---|
| 2026.01.13 | ₩33,862 | ₩33,875 | ₩33,849 | ₩33,875 | +0.04% | 11.2만 |
|---|
| 2026.01.12 | ₩33,822 | ₩33,849 | ₩33,822 | ₩33,849 | +0.08% | 15만 |
|---|
| 2026.01.09 | ₩33,849 | ₩33,862 | ₩33,835 | ₩33,835 | -0.04% | 7.9만 |
|---|
| 2026.01.08 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,842 | -0.06% | 9.4만 |
|---|
| 2026.01.07 | ₩33,889 | ₩33,889 | ₩33,853 | ₩33,875 | -0.04% | 22.9만 |
|---|
| 2026.01.06 | ₩33,862 | ₩33,875 | ₩33,835 | ₩33,862 | 0.00% | 18.3만 |
|---|
| 2026.01.05 | ₩33,862 | ₩33,875 | ₩33,849 | ₩33,862 | 0.00% | 10.1만 |
|---|
| 2026.01.02 | ₩33,835 | ₩33,849 | ₩33,822 | ₩33,835 | 0.00% | 9.3만 |
|---|
| 2025.12.31 | ₩33,849 | ₩33,862 | ₩33,835 | ₩33,849 | 0.00% | 6.6만 |
|---|
| 2025.12.30 | ₩33,835 | ₩33,875 | ₩33,828 | ₩33,875 | +0.12% | 8.9만 |
|---|
| 2025.12.29 | ₩33,835 | ₩33,862 | ₩33,835 | ₩33,862 | +0.08% | 29.7만 |
|---|
| 2025.12.26 | ₩33,849 | ₩33,849 | ₩33,808 | ₩33,849 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩33,795 | ₩33,808 | ₩33,768 | ₩33,808 | +0.04% | 10.9만 |
|---|
| 2025.12.23 | ₩33,755 | ₩33,768 | ₩33,728 | ₩33,768 | +0.04% | 17.3만 |
|---|
| 2025.12.22 | ₩33,782 | ₩33,782 | ₩33,755 | ₩33,775 | -0.02% | 22만 |
|---|
| 2025.12.19 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,788 | -0.02% | 13.2만 |
|---|
| 2025.12.18 | ₩33,929 | ₩33,929 | ₩33,902 | ₩33,916 | -0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩33,889 | ₩33,889 | ₩33,869 | ₩33,882 | -0.02% | 8.4만 |
|---|
| 2025.12.16 | ₩33,849 | ₩33,889 | ₩33,849 | ₩33,875 | +0.08% | 9.6만 |
|---|
| 2025.12.15 | ₩33,875 | ₩33,875 | ₩33,849 | ₩33,855 | -0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩33,835 | ₩33,849 | ₩33,822 | ₩33,849 | +0.04% | 28.8만 |
|---|
| 2025.12.11 | ₩33,875 | ₩33,875 | ₩33,835 | ₩33,862 | -0.04% | 9.1만 |
|---|
| 2025.12.10 | ₩33,782 | ₩33,862 | ₩33,768 | ₩33,862 | +0.24% | 12.6만 |
|---|
| 2025.12.09 | ₩33,835 | ₩33,835 | ₩33,768 | ₩33,782 | -0.16% | 22만 |
|---|
| 2025.12.08 | ₩33,822 | ₩33,822 | ₩33,772 | ₩33,795 | -0.08% | 9.3만 |
|---|
| 2025.12.05 | ₩33,862 | ₩33,862 | ₩33,808 | ₩33,835 | -0.08% | 13만 |
|---|
| 2025.12.04 | ₩33,849 | ₩33,849 | ₩33,822 | ₩33,849 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩33,849 | ₩33,862 | ₩33,822 | ₩33,862 | +0.04% | 16.6만 |
|---|
| 2025.12.02 | ₩33,822 | ₩33,835 | ₩33,808 | ₩33,808 | -0.04% | 8.8만 |
|---|
| 2025.12.01 | ₩33,808 | ₩33,835 | ₩33,788 | ₩33,795 | -0.04% | 11.2만 |
|---|
| 2025.11.28 | ₩33,983 | ₩33,989 | ₩33,963 | ₩33,983 | 0.00% | 2.8만 |
|---|
| 2025.11.26 | ₩33,956 | ₩33,983 | ₩33,942 | ₩33,969 | +0.04% | 11.5만 |
|---|
| 2025.11.25 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,976 | +0.18% | 10.9만 |
|---|
| 2025.11.24 | ₩33,902 | ₩33,916 | ₩33,889 | ₩33,902 | 0.00% | 6.5만 |
|---|
| 2025.11.21 | ₩33,889 | ₩33,929 | ₩33,862 | ₩33,889 | 0.00% | 14만 |
|---|
| 2025.11.20 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,835 | -0.08% | 17.7만 |
|---|
| 2025.11.19 | ₩33,849 | ₩33,862 | ₩33,808 | ₩33,822 | -0.08% | 13.9만 |
|---|
| 2025.11.18 | ₩33,835 | ₩33,849 | ₩33,808 | ₩33,822 | -0.04% | 23.9만 |
|---|
| 2025.11.17 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,815 | -0.02% | 13.6만 |
|---|
| 2025.11.14 | ₩33,835 | ₩33,835 | ₩33,795 | ₩33,802 | -0.10% | 9.7만 |
|---|
| 2025.11.13 | ₩33,808 | ₩33,828 | ₩33,804 | ₩33,822 | +0.04% | 12.5만 |
|---|
| 2025.11.12 | ₩33,875 | ₩33,875 | ₩33,835 | ₩33,849 | -0.08% | 20만 |
|---|
| 2025.11.11 | ₩33,862 | ₩33,889 | ₩33,849 | ₩33,882 | +0.06% | 6.8만 |
|---|
| 2025.11.10 | ₩33,822 | ₩33,842 | ₩33,808 | ₩33,808 | -0.04% | 15.2만 |
|---|
| 2025.11.07 | ₩33,808 | ₩33,849 | ₩33,808 | ₩33,835 | +0.08% | 10만 |
|---|
| 2025.11.06 | ₩33,822 | ₩33,835 | ₩33,795 | ₩33,835 | +0.04% | 11.8만 |
|---|
| 2025.11.05 | ₩33,808 | ₩33,808 | ₩33,755 | ₩33,761 | -0.14% | 7.4만 |
|---|
| 2025.11.04 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,808 | +0.08% | 11.8만 |
|---|
| 2025.11.03 | ₩33,782 | ₩33,792 | ₩33,768 | ₩33,768 | -0.04% | 20.3만 |
|---|
| 2025.10.31 | ₩33,942 | ₩33,942 | ₩33,902 | ₩33,916 | -0.08% | 15.8만 |
|---|
| 2025.10.30 | ₩33,916 | ₩33,942 | ₩33,889 | ₩33,916 | 0.00% | 12.7만 |
|---|
| 2025.10.29 | ₩34,036 | ₩34,036 | ₩33,942 | ₩33,956 | -0.24% | 19만 |
|---|
| 2025.10.28 | ₩34,023 | ₩34,023 | ₩33,996 | ₩34,023 | 0.00% | 6.3만 |
|---|
| 2025.10.27 | ₩34,023 | ₩34,023 | ₩33,983 | ₩34,023 | 0.00% | 21.6만 |
|---|
| 2025.10.24 | ₩34,010 | ₩34,036 | ₩33,989 | ₩34,023 | +0.04% | 8.5만 |
|---|
| 2025.10.23 | ₩33,996 | ₩34,003 | ₩33,980 | ₩33,996 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩33,996 | ₩34,010 | ₩33,969 | ₩34,003 | +0.02% | 8.1만 |
|---|
| 2025.10.21 | ₩34,036 | ₩34,036 | ₩33,996 | ₩34,010 | -0.08% | 14.2만 |
|---|
| 2025.10.20 | ₩33,996 | ₩34,010 | ₩33,983 | ₩33,989 | -0.02% | 7.2만 |
|---|
| 2025.10.17 | ₩33,996 | ₩33,996 | ₩33,969 | ₩33,976 | -0.06% | 9.4만 |
|---|
| 2025.10.16 | ₩33,956 | ₩34,010 | ₩33,942 | ₩34,010 | +0.16% | 16.7만 |
|---|
| 2025.10.15 | ₩33,956 | ₩33,969 | ₩33,922 | ₩33,949 | -0.02% | 20.5만 |
|---|
| 2025.10.14 | ₩33,902 | ₩33,956 | ₩33,901 | ₩33,942 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩33,889 | ₩33,929 | ₩33,875 | ₩33,929 | +0.12% | 7.5만 |
|---|
| 2025.10.10 | ₩33,875 | ₩33,889 | ₩33,849 | ₩33,862 | -0.04% | 40.5만 |
|---|