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 | ₩32,723 | ₩32,747 | ₩32,723 | ₩32,737 | +0.04% | 11.7만 |
| 2026.10.08 | ₩32,710 | ₩32,763 | ₩32,690 | ₩32,763 | +0.16% | 12만 |
| 2026.10.07 | ₩32,656 | ₩32,737 | ₩32,643 | ₩32,737 | +0.25% | 28.7만 |
| 2026.10.06 | ₩32,696 | ₩32,723 | ₩32,683 | ₩32,710 | +0.04% | 26만 |
| 2026.10.05 | ₩32,629 | ₩32,670 | ₩32,616 | ₩32,670 | +0.12% | 32만 |
| 2026.10.02 | ₩32,696 | ₩32,707 | ₩32,616 | ₩32,623 | -0.23% | 20.9만 |
| 2026.10.01 | ₩32,589 | ₩32,683 | ₩32,562 | ₩32,656 | +0.21% | 20.4만 |
| 2026.09.30 | ₩32,777 | ₩32,777 | ₩32,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,737 |
| -0.12% |
| 13.8만 |
| 2026.09.29 | ₩32,696 | ₩32,723 | ₩32,676 | ₩32,717 | +0.06% | 20.8만 |
|---|
| 2026.09.28 | ₩32,710 | ₩32,730 | ₩32,670 | ₩32,696 | -0.04% | 13.5만 |
|---|
| 2026.09.25 | ₩32,750 | ₩32,790 | ₩32,727 | ₩32,784 | +0.10% | 20만 |
|---|
| 2026.09.24 | ₩32,817 | ₩32,817 | ₩32,737 | ₩32,743 | -0.22% | 15만 |
|---|
| 2026.09.23 | ₩32,897 | ₩32,904 | ₩32,750 | ₩32,784 | -0.35% | 22.9만 |
|---|
| 2026.09.22 | ₩32,924 | ₩32,938 | ₩32,897 | ₩32,938 | +0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩32,938 | ₩32,938 | ₩32,911 | ₩32,911 | -0.08% | 17만 |
|---|
| 2026.09.18 | ₩32,904 | ₩32,911 | ₩32,884 | ₩32,891 | -0.04% | 19.3만 |
|---|
| 2026.09.17 | ₩32,938 | ₩32,951 | ₩32,924 | ₩32,938 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩32,938 | ₩32,978 | ₩32,857 | ₩32,857 | -0.24% | 9.4만 |
|---|
| 2026.09.15 | ₩32,897 | ₩32,911 | ₩32,884 | ₩32,884 | -0.04% | 19.6만 |
|---|
| 2026.09.14 | ₩32,884 | ₩32,938 | ₩32,871 | ₩32,884 | 0.00% | 18.7만 |
|---|
| 2026.09.11 | ₩32,964 | ₩32,964 | ₩32,897 | ₩32,897 | -0.20% | 14.7만 |
|---|
| 2026.09.10 | ₩33,005 | ₩33,005 | ₩32,938 | ₩32,951 | -0.16% | 14.9만 |
|---|
| 2026.09.09 | ₩33,098 | ₩33,098 | ₩33,046 | ₩33,065 | -0.10% | 11.8만 |
|---|
| 2026.09.08 | ₩33,125 | ₩33,125 | ₩33,085 | ₩33,098 | -0.08% | 18.7만 |
|---|
| 2026.09.04 | ₩33,125 | ₩33,125 | ₩33,098 | ₩33,125 | 0.00% | 17.8만 |
|---|
| 2026.09.03 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,125 | -0.08% | 21.7만 |
|---|
| 2026.09.02 | ₩33,072 | ₩33,085 | ₩33,058 | ₩33,078 | +0.02% | 19.3만 |
|---|
| 2026.09.01 | ₩33,112 | ₩33,112 | ₩33,058 | ₩33,065 | -0.14% | 29.7만 |
|---|
| 2026.08.31 | ₩33,246 | ₩33,273 | ₩33,232 | ₩33,246 | 0.00% | 14.2만 |
|---|
| 2026.08.28 | ₩33,353 | ₩33,353 | ₩33,246 | ₩33,273 | -0.24% | 11.5만 |
|---|
| 2026.08.27 | ₩33,340 | ₩33,353 | ₩33,326 | ₩33,326 | -0.04% | 16.5만 |
|---|
| 2026.08.26 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,326 | -0.08% | 12만 |
|---|
| 2026.08.25 | ₩33,326 | ₩33,366 | ₩33,326 | ₩33,360 | +0.10% | 13만 |
|---|
| 2026.08.24 | ₩33,299 | ₩33,313 | ₩33,286 | ₩33,294 | -0.02% | 10.5만 |
|---|
| 2026.08.21 | ₩33,313 | ₩33,313 | ₩33,286 | ₩33,286 | -0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩33,299 | ₩33,313 | ₩33,286 | ₩33,299 | 0.00% | 14.8만 |
|---|
| 2026.08.19 | ₩33,340 | ₩33,340 | ₩33,273 | ₩33,340 | 0.00% | 37.1만 |
|---|
| 2026.08.18 | ₩33,286 | ₩33,313 | ₩33,266 | ₩33,306 | +0.06% | 12.6만 |
|---|
| 2026.08.17 | ₩33,313 | ₩33,326 | ₩33,286 | ₩33,293 | -0.06% | 12.7만 |
|---|
| 2026.08.14 | ₩33,353 | ₩33,353 | ₩33,313 | ₩33,326 | -0.08% | 56.3만 |
|---|
| 2026.08.13 | ₩33,340 | ₩33,366 | ₩33,326 | ₩33,340 | 0.00% | 10.5만 |
|---|
| 2026.08.12 | ₩33,313 | ₩33,313 | ₩33,286 | ₩33,299 | -0.04% | 15.6만 |
|---|
| 2026.08.11 | ₩33,286 | ₩33,286 | ₩33,246 | ₩33,259 | -0.08% | 12.1만 |
|---|
| 2026.08.10 | ₩33,273 | ₩33,273 | ₩33,246 | ₩33,259 | -0.04% | 7.2만 |
|---|
| 2026.08.07 | ₩33,326 | ₩33,326 | ₩33,286 | ₩33,313 | -0.04% | 11만 |
|---|
| 2026.08.06 | ₩33,273 | ₩33,273 | ₩33,246 | ₩33,253 | -0.06% | 38.9만 |
|---|
| 2026.08.05 | ₩33,286 | ₩33,299 | ₩33,273 | ₩33,293 | +0.02% | 10.3만 |
|---|
| 2026.08.04 | ₩33,259 | ₩33,286 | ₩33,259 | ₩33,286 | +0.08% | 13.3만 |
|---|
| 2026.08.03 | ₩33,192 | ₩33,219 | ₩33,192 | ₩33,206 | +0.04% | 9.8만 |
|---|
| 2026.07.31 | ₩33,313 | ₩33,313 | ₩33,286 | ₩33,306 | -0.02% | 17.5만 |
|---|
| 2026.07.30 | ₩33,313 | ₩33,353 | ₩33,313 | ₩33,333 | +0.06% | 16.4만 |
|---|
| 2026.07.29 | ₩33,299 | ₩33,340 | ₩33,246 | ₩33,299 | 0.00% | 10.8만 |
|---|
| 2026.07.28 | ₩33,273 | ₩33,326 | ₩33,273 | ₩33,306 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩33,273 | ₩33,286 | ₩33,246 | ₩33,246 | -0.08% | 14.9만 |
|---|
| 2026.07.24 | ₩33,232 | ₩33,273 | ₩33,232 | ₩33,239 | +0.02% | 16.8만 |
|---|
| 2026.07.23 | ₩33,206 | ₩33,239 | ₩33,199 | ₩33,214 | +0.02% | 15.1만 |
|---|
| 2026.07.22 | ₩33,299 | ₩33,299 | ₩33,261 | ₩33,273 | -0.08% | 13.2만 |
|---|
| 2026.07.21 | ₩33,299 | ₩33,313 | ₩33,286 | ₩33,293 | -0.02% | 20.9만 |
|---|
| 2026.07.20 | ₩33,366 | ₩33,366 | ₩33,314 | ₩33,333 | -0.10% | 33만 |
|---|
| 2026.07.17 | ₩33,380 | ₩33,393 | ₩33,360 | ₩33,373 | -0.02% | 17.2만 |
|---|
| 2026.07.16 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,366 | +0.08% | 13.2만 |
|---|
| 2026.07.15 | ₩33,340 | ₩33,380 | ₩33,340 | ₩33,373 | +0.10% | 15.4만 |
|---|
| 2026.07.14 | ₩33,313 | ₩33,326 | ₩33,286 | ₩33,306 | -0.02% | 8.6만 |
|---|
| 2026.07.13 | ₩33,286 | ₩33,299 | ₩33,239 | ₩33,246 | -0.12% | 10.1만 |
|---|
| 2026.07.10 | ₩33,340 | ₩33,340 | ₩33,299 | ₩33,299 | -0.12% | 9.7만 |
|---|
| 2026.07.09 | ₩33,313 | ₩33,366 | ₩33,313 | ₩33,342 | +0.09% | 15만 |
|---|
| 2026.07.08 | ₩33,326 | ₩33,326 | ₩33,277 | ₩33,326 | 0.00% | 30.5만 |
|---|
| 2026.07.07 | ₩33,380 | ₩33,392 | ₩33,326 | ₩33,353 | -0.08% | 18.5만 |
|---|
| 2026.07.06 | ₩33,407 | ₩33,420 | ₩33,380 | ₩33,420 | +0.04% | 16.1만 |
|---|
| 2026.07.02 | ₩33,393 | ₩33,420 | ₩33,366 | ₩33,407 | +0.04% | 15.1만 |
|---|
| 2026.07.01 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,353 | +0.04% | 10.5만 |
|---|
| 2026.06.30 | ₩33,514 | ₩33,514 | ₩33,480 | ₩33,487 | -0.08% | 12.2만 |
|---|
| 2026.06.29 | ₩33,514 | ₩33,527 | ₩33,494 | ₩33,521 | +0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩33,501 | ₩33,534 | ₩33,501 | ₩33,527 | +0.08% | 17.7만 |
|---|
| 2026.06.25 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,480 | +0.02% | 41.3만 |
|---|
| 2026.06.24 | ₩33,460 | ₩33,474 | ₩33,440 | ₩33,467 | +0.02% | 10.7만 |
|---|
| 2026.06.23 | ₩33,407 | ₩33,434 | ₩33,407 | ₩33,420 | +0.04% | 29.3만 |
|---|
| 2026.06.22 | ₩33,393 | ₩33,393 | ₩33,366 | ₩33,373 | -0.06% | 16.7만 |
|---|
| 2026.06.18 | ₩33,420 | ₩33,447 | ₩33,407 | ₩33,413 | -0.02% | 10.9만 |
|---|
| 2026.06.17 | ₩33,460 | ₩33,482 | ₩33,353 | ₩33,360 | -0.30% | 27.9만 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,487 | ₩33,454 | ₩33,474 | +0.04% | 13.6만 |
|---|
| 2026.06.15 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,467 | -0.06% | 15.5만 |
|---|
| 2026.06.12 | ₩33,434 | ₩33,454 | ₩33,393 | ₩33,440 | +0.02% | 39.2만 |
|---|
| 2026.06.11 | ₩33,366 | ₩33,467 | ₩33,344 | ₩33,454 | +0.26% | 15.9만 |
|---|
| 2026.06.10 | ₩33,366 | ₩33,380 | ₩33,340 | ₩33,340 | -0.08% | 17.6만 |
|---|
| 2026.06.09 | ₩33,353 | ₩33,380 | ₩33,328 | ₩33,353 | 0.00% | 23.3만 |
|---|
| 2026.06.08 | ₩33,353 | ₩33,360 | ₩33,313 | ₩33,326 | -0.08% | 19.2만 |
|---|
| 2026.06.05 | ₩33,353 | ₩33,353 | ₩33,299 | ₩33,326 | -0.08% | 13.7만 |
|---|
| 2026.06.04 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,413 | -0.06% | 23만 |
|---|
| 2026.06.03 | ₩33,380 | ₩33,393 | ₩33,366 | ₩33,393 | +0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩33,434 | ₩33,434 | ₩33,400 | ₩33,420 | -0.04% | 64만 |
|---|
| 2026.06.01 | ₩33,380 | ₩33,420 | ₩33,360 | ₩33,413 | +0.10% | 87.8만 |
|---|
| 2026.05.29 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,567 | +0.12% | 76.6만 |
|---|
| 2026.05.28 | ₩33,501 | ₩33,541 | ₩33,475 | ₩33,527 | +0.08% | 1031.4만 |
|---|
| 2026.05.27 | ₩33,487 | ₩33,501 | ₩33,474 | ₩33,501 | +0.04% | 19.9만 |
|---|
| 2026.05.26 | ₩33,474 | ₩33,474 | ₩33,440 | ₩33,467 | -0.02% | 8만 |
|---|
| 2026.05.22 | ₩33,434 | ₩33,434 | ₩33,380 | ₩33,407 | -0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩33,380 | ₩33,420 | ₩33,353 | ₩33,413 | +0.10% | 10만 |
|---|
| 2026.05.20 | ₩33,313 | ₩33,440 | ₩33,313 | ₩33,413 | +0.30% | 15만 |
|---|
| 2026.05.19 | ₩33,333 | ₩33,352 | ₩33,293 | ₩33,313 | -0.06% | 23.8만 |
|---|
| 2026.05.18 | ₩33,393 | ₩33,407 | ₩33,346 | ₩33,380 | -0.04% | 11.4만 |
|---|
| 2026.05.15 | ₩33,366 | ₩33,393 | ₩33,353 | ₩33,366 | 0.00% | 10.1만 |
|---|
| 2026.05.14 | ₩33,487 | ₩33,514 | ₩33,427 | ₩33,434 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩33,447 | ₩33,474 | ₩33,420 | ₩33,474 | +0.08% | 13.1만 |
|---|
| 2026.05.12 | ₩33,447 | ₩33,447 | ₩33,420 | ₩33,447 | 0.00% | 18.1만 |
|---|
| 2026.05.11 | ₩33,527 | ₩33,527 | ₩33,474 | ₩33,474 | -0.16% | 8.3만 |
|---|
| 2026.05.08 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,527 | -0.04% | 8.7만 |
|---|
| 2026.05.07 | ₩33,567 | ₩33,567 | ₩33,474 | ₩33,487 | -0.24% | 37.3만 |
|---|
| 2026.05.06 | ₩33,541 | ₩33,541 | ₩33,507 | ₩33,527 | -0.04% | 23.1만 |
|---|
| 2026.05.05 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,460 | +0.04% | 31.6만 |
|---|
| 2026.05.04 | ₩33,447 | ₩33,447 | ₩33,383 | ₩33,434 | -0.04% | 15.7만 |
|---|
| 2026.05.01 | ₩33,474 | ₩33,511 | ₩33,454 | ₩33,474 | 0.00% | 15.6만 |
|---|
| 2026.04.30 | ₩33,567 | ₩33,604 | ₩33,567 | ₩33,588 | +0.06% | 7.5만 |
|---|
| 2026.04.29 | ₩33,581 | ₩33,581 | ₩33,527 | ₩33,554 | -0.08% | 6.4만 |
|---|
| 2026.04.28 | ₩33,594 | ₩33,621 | ₩33,594 | ₩33,614 | +0.06% | 3.7만 |
|---|
| 2026.04.27 | ₩33,661 | ₩33,661 | ₩33,613 | ₩33,641 | -0.06% | 10.3만 |
|---|
| 2026.04.24 | ₩33,635 | ₩33,675 | ₩33,608 | ₩33,675 | +0.12% | 10.2만 |
|---|
| 2026.04.23 | ₩33,648 | ₩33,655 | ₩33,594 | ₩33,608 | -0.12% | 12.4만 |
|---|
| 2026.04.22 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,641 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩33,661 | ₩33,675 | ₩33,621 | ₩33,648 | -0.04% | 12.3만 |
|---|
| 2026.04.20 | ₩33,702 | ₩33,702 | ₩33,663 | ₩33,702 | 0.00% | 11.2만 |
|---|
| 2026.04.17 | ₩33,688 | ₩33,715 | ₩33,681 | ₩33,702 | +0.04% | 11.3만 |
|---|
| 2026.04.16 | ₩33,661 | ₩33,661 | ₩33,608 | ₩33,621 | -0.12% | 7.4만 |
|---|
| 2026.04.15 | ₩33,635 | ₩33,648 | ₩33,614 | ₩33,641 | +0.02% | 10만 |
|---|
| 2026.04.14 | ₩33,608 | ₩33,648 | ₩33,608 | ₩33,648 | +0.12% | 5.7만 |
|---|
| 2026.04.13 | ₩33,554 | ₩33,608 | ₩33,554 | ₩33,594 | +0.12% | 6.7만 |
|---|
| 2026.04.10 | ₩33,581 | ₩33,594 | ₩33,541 | ₩33,561 | -0.06% | 8.1만 |
|---|
| 2026.04.09 | ₩33,567 | ₩33,614 | ₩33,541 | ₩33,588 | +0.06% | 7.5만 |
|---|
| 2026.04.08 | ₩33,621 | ₩33,621 | ₩33,554 | ₩33,567 | -0.16% | 12만 |
|---|
| 2026.04.07 | ₩33,487 | ₩33,527 | ₩33,427 | ₩33,527 | +0.12% | 11.1만 |
|---|
| 2026.04.06 | ₩33,460 | ₩33,507 | ₩33,460 | ₩33,474 | +0.04% | 13.9만 |
|---|
| 2026.04.02 | ₩33,447 | ₩33,527 | ₩33,440 | ₩33,501 | +0.16% | 10.6만 |
|---|
| 2026.04.01 | ₩33,447 | ₩33,487 | ₩33,447 | ₩33,460 | +0.04% | 8.1만 |
|---|
| 2026.03.31 | ₩33,554 | ₩33,594 | ₩33,541 | ₩33,588 | +0.10% | 13.1만 |
|---|
| 2026.03.30 | ₩33,501 | ₩33,527 | ₩33,487 | ₩33,501 | 0.00% | 13.2만 |
|---|
| 2026.03.27 | ₩33,393 | ₩33,434 | ₩33,380 | ₩33,420 | +0.08% | 13.7만 |
|---|
| 2026.03.26 | ₩33,447 | ₩33,487 | ₩33,380 | ₩33,380 | -0.20% | 14.1만 |
|---|
| 2026.03.25 | ₩33,527 | ₩33,541 | ₩33,501 | ₩33,501 | -0.08% | 4.9만 |
|---|
| 2026.03.24 | ₩33,460 | ₩33,521 | ₩33,440 | ₩33,474 | +0.04% | 21만 |
|---|
| 2026.03.23 | ₩33,474 | ₩33,551 | ₩33,467 | ₩33,514 | +0.12% | 16.1만 |
|---|
| 2026.03.20 | ₩33,501 | ₩33,507 | ₩33,434 | ₩33,447 | -0.16% | 34.6만 |
|---|
| 2026.03.19 | ₩33,460 | ₩33,581 | ₩33,460 | ₩33,554 | +0.28% | 28.4만 |
|---|
| 2026.03.18 | ₩33,594 | ₩33,601 | ₩33,514 | ₩33,521 | -0.22% | 15.2만 |
|---|
| 2026.03.17 | ₩33,594 | ₩33,621 | ₩33,594 | ₩33,608 | +0.04% | 6.8만 |
|---|
| 2026.03.16 | ₩33,581 | ₩33,594 | ₩33,542 | ₩33,567 | -0.04% | 6.1만 |
|---|
| 2026.03.13 | ₩33,581 | ₩33,601 | ₩33,487 | ₩33,501 | -0.24% | 21만 |
|---|
| 2026.03.12 | ₩33,608 | ₩33,621 | ₩33,505 | ₩33,527 | -0.24% | 33.5만 |
|---|
| 2026.03.11 | ₩33,702 | ₩33,715 | ₩33,655 | ₩33,661 | -0.12% | 6.6만 |
|---|
| 2026.03.10 | ₩33,809 | ₩33,809 | ₩33,728 | ₩33,728 | -0.24% | 11.4만 |
|---|
| 2026.03.09 | ₩33,715 | ₩33,782 | ₩33,702 | ₩33,782 | +0.20% | 25.9만 |
|---|
| 2026.03.06 | ₩33,715 | ₩33,795 | ₩33,715 | ₩33,755 | +0.12% | 7.5만 |
|---|
| 2026.03.05 | ₩33,769 | ₩33,769 | ₩33,742 | ₩33,755 | -0.04% | 25.9만 |
|---|
| 2026.03.04 | ₩33,822 | ₩33,836 | ₩33,809 | ₩33,822 | 0.00% | 12.5만 |
|---|
| 2026.03.03 | ₩33,742 | ₩33,836 | ₩33,742 | ₩33,836 | +0.28% | 13.9만 |
|---|
| 2026.03.02 | ₩33,836 | ₩33,836 | ₩33,798 | ₩33,829 | -0.02% | 10.3만 |
|---|
| 2026.02.27 | ₩34,010 | ₩34,023 | ₩34,003 | ₩34,010 | 0.00% | 12만 |
|---|
| 2026.02.26 | ₩33,956 | ₩33,996 | ₩33,956 | ₩33,983 | +0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩33,956 | ₩33,978 | ₩33,956 | ₩33,963 | +0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩33,970 | ₩33,983 | ₩33,949 | ₩33,976 | +0.02% | 16.4만 |
|---|
| 2026.02.23 | ₩33,956 | ₩34,010 | ₩33,956 | ₩33,996 | +0.12% | 16.4만 |
|---|
| 2026.02.20 | ₩33,956 | ₩33,970 | ₩33,943 | ₩33,956 | 0.00% | 16.8만 |
|---|
| 2026.02.19 | ₩33,943 | ₩33,956 | ₩33,916 | ₩33,943 | 0.00% | 9.3만 |
|---|
| 2026.02.18 | ₩33,943 | ₩33,956 | ₩33,929 | ₩33,956 | +0.04% | 24.1만 |
|---|
| 2026.02.17 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,943 | -0.04% | 11.9만 |
|---|
| 2026.02.13 | ₩33,943 | ₩33,970 | ₩33,931 | ₩33,970 | +0.08% | 8.9만 |
|---|
| 2026.02.12 | ₩33,889 | ₩33,916 | ₩33,869 | ₩33,903 | +0.04% | 12.6만 |
|---|
| 2026.02.11 | ₩33,862 | ₩33,956 | ₩33,840 | ₩33,862 | 0.00% | 32만 |
|---|
| 2026.02.10 | ₩33,889 | ₩33,903 | ₩33,876 | ₩33,889 | 0.00% | 25.5만 |
|---|
| 2026.02.09 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,869 | +0.06% | 20.4만 |
|---|
| 2026.02.06 | ₩33,862 | ₩33,862 | ₩33,834 | ₩33,862 | 0.00% | 11.9만 |
|---|
| 2026.02.05 | ₩33,849 | ₩33,876 | ₩33,815 | ₩33,876 | +0.08% | 18.2만 |
|---|
| 2026.02.04 | ₩33,769 | ₩33,795 | ₩33,755 | ₩33,789 | +0.06% | 36.2만 |
|---|
| 2026.02.03 | ₩33,782 | ₩33,782 | ₩33,762 | ₩33,782 | 0.00% | 21.5만 |
|---|
| 2026.02.02 | ₩33,836 | ₩33,836 | ₩33,771 | ₩33,782 | -0.16% | 13.5만 |
|---|
| 2026.01.30 | ₩33,929 | ₩33,929 | ₩33,911 | ₩33,923 | -0.02% | 11.1만 |
|---|
| 2026.01.29 | ₩33,876 | ₩33,916 | ₩33,876 | ₩33,903 | +0.08% | 16.7만 |
|---|
| 2026.01.28 | ₩33,889 | ₩33,889 | ₩33,866 | ₩33,882 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩33,862 | ₩33,889 | ₩33,862 | ₩33,889 | +0.08% | 10.3만 |
|---|
| 2026.01.26 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,876 | +0.08% | 7.9만 |
|---|
| 2026.01.23 | ₩33,822 | ₩33,849 | ₩33,822 | ₩33,849 | +0.08% | 11.3만 |
|---|
| 2026.01.22 | ₩33,836 | ₩33,836 | ₩33,815 | ₩33,822 | -0.04% | 6.8만 |
|---|
| 2026.01.21 | ₩33,809 | ₩33,849 | ₩33,795 | ₩33,822 | +0.04% | 23.7만 |
|---|
| 2026.01.20 | ₩33,782 | ₩33,809 | ₩33,782 | ₩33,795 | +0.04% | 12.3만 |
|---|
| 2026.01.16 | ₩33,822 | ₩33,836 | ₩33,802 | ₩33,809 | -0.04% | 13.1만 |
|---|
| 2026.01.15 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,829 | -0.10% | 9.5만 |
|---|
| 2026.01.14 | ₩33,849 | ₩33,876 | ₩33,842 | ₩33,868 | +0.06% | 8.5만 |
|---|
| 2026.01.13 | ₩33,836 | ₩33,849 | ₩33,822 | ₩33,849 | +0.04% | 11.2만 |
|---|
| 2026.01.12 | ₩33,795 | ₩33,822 | ₩33,795 | ₩33,822 | +0.08% | 15만 |
|---|
| 2026.01.09 | ₩33,822 | ₩33,836 | ₩33,809 | ₩33,809 | -0.04% | 7.9만 |
|---|
| 2026.01.08 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,815 | -0.06% | 9.4만 |
|---|
| 2026.01.07 | ₩33,862 | ₩33,862 | ₩33,826 | ₩33,849 | -0.04% | 22.9만 |
|---|
| 2026.01.06 | ₩33,836 | ₩33,849 | ₩33,809 | ₩33,836 | 0.00% | 18.3만 |
|---|
| 2026.01.05 | ₩33,836 | ₩33,849 | ₩33,822 | ₩33,836 | 0.00% | 10.1만 |
|---|
| 2026.01.02 | ₩33,809 | ₩33,822 | ₩33,795 | ₩33,809 | 0.00% | 9.3만 |
|---|
| 2025.12.31 | ₩33,822 | ₩33,836 | ₩33,809 | ₩33,822 | 0.00% | 6.6만 |
|---|
| 2025.12.30 | ₩33,809 | ₩33,849 | ₩33,802 | ₩33,849 | +0.12% | 8.9만 |
|---|
| 2025.12.29 | ₩33,809 | ₩33,836 | ₩33,809 | ₩33,836 | +0.08% | 29.7만 |
|---|
| 2025.12.26 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,822 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,782 | +0.04% | 10.9만 |
|---|
| 2025.12.23 | ₩33,728 | ₩33,742 | ₩33,702 | ₩33,742 | +0.04% | 17.3만 |
|---|
| 2025.12.22 | ₩33,755 | ₩33,755 | ₩33,728 | ₩33,748 | -0.02% | 22만 |
|---|
| 2025.12.19 | ₩33,769 | ₩33,769 | ₩33,743 | ₩33,762 | -0.02% | 13.2만 |
|---|
| 2025.12.18 | ₩33,903 | ₩33,903 | ₩33,876 | ₩33,889 | -0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩33,862 | ₩33,862 | ₩33,842 | ₩33,856 | -0.02% | 8.4만 |
|---|
| 2025.12.16 | ₩33,822 | ₩33,862 | ₩33,822 | ₩33,849 | +0.08% | 9.6만 |
|---|
| 2025.12.15 | ₩33,849 | ₩33,849 | ₩33,822 | ₩33,829 | -0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩33,809 | ₩33,822 | ₩33,795 | ₩33,822 | +0.04% | 28.8만 |
|---|
| 2025.12.11 | ₩33,849 | ₩33,849 | ₩33,809 | ₩33,836 | -0.04% | 9.1만 |
|---|
| 2025.12.10 | ₩33,755 | ₩33,836 | ₩33,742 | ₩33,836 | +0.24% | 12.6만 |
|---|
| 2025.12.09 | ₩33,809 | ₩33,809 | ₩33,742 | ₩33,755 | -0.16% | 22만 |
|---|
| 2025.12.08 | ₩33,795 | ₩33,795 | ₩33,746 | ₩33,769 | -0.08% | 9.3만 |
|---|
| 2025.12.05 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,809 | -0.08% | 13만 |
|---|
| 2025.12.04 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,822 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩33,822 | ₩33,836 | ₩33,795 | ₩33,836 | +0.04% | 16.6만 |
|---|
| 2025.12.02 | ₩33,795 | ₩33,809 | ₩33,782 | ₩33,782 | -0.04% | 8.8만 |
|---|
| 2025.12.01 | ₩33,782 | ₩33,809 | ₩33,762 | ₩33,769 | -0.04% | 11.2만 |
|---|
| 2025.11.28 | ₩33,956 | ₩33,963 | ₩33,936 | ₩33,956 | 0.00% | 2.8만 |
|---|
| 2025.11.26 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,943 | +0.04% | 11.5만 |
|---|
| 2025.11.25 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,949 | +0.18% | 10.9만 |
|---|
| 2025.11.24 | ₩33,876 | ₩33,889 | ₩33,862 | ₩33,876 | 0.00% | 6.5만 |
|---|
| 2025.11.21 | ₩33,862 | ₩33,903 | ₩33,836 | ₩33,862 | 0.00% | 14만 |
|---|
| 2025.11.20 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,809 | -0.08% | 17.7만 |
|---|
| 2025.11.19 | ₩33,822 | ₩33,836 | ₩33,782 | ₩33,795 | -0.08% | 13.9만 |
|---|
| 2025.11.18 | ₩33,809 | ₩33,822 | ₩33,782 | ₩33,795 | -0.04% | 23.9만 |
|---|
| 2025.11.17 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,789 | -0.02% | 13.6만 |
|---|
| 2025.11.14 | ₩33,809 | ₩33,809 | ₩33,769 | ₩33,775 | -0.10% | 9.7만 |
|---|
| 2025.11.13 | ₩33,782 | ₩33,802 | ₩33,778 | ₩33,795 | +0.04% | 12.5만 |
|---|
| 2025.11.12 | ₩33,849 | ₩33,849 | ₩33,809 | ₩33,822 | -0.08% | 20만 |
|---|
| 2025.11.11 | ₩33,836 | ₩33,862 | ₩33,822 | ₩33,856 | +0.06% | 6.8만 |
|---|
| 2025.11.10 | ₩33,795 | ₩33,815 | ₩33,782 | ₩33,782 | -0.04% | 15.2만 |
|---|
| 2025.11.07 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,809 | +0.08% | 10만 |
|---|
| 2025.11.06 | ₩33,795 | ₩33,809 | ₩33,769 | ₩33,809 | +0.04% | 11.8만 |
|---|
| 2025.11.05 | ₩33,782 | ₩33,782 | ₩33,728 | ₩33,735 | -0.14% | 7.4만 |
|---|
| 2025.11.04 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,782 | +0.08% | 11.8만 |
|---|
| 2025.11.03 | ₩33,755 | ₩33,766 | ₩33,742 | ₩33,742 | -0.04% | 20.3만 |
|---|
| 2025.10.31 | ₩33,916 | ₩33,916 | ₩33,876 | ₩33,889 | -0.08% | 15.8만 |
|---|
| 2025.10.30 | ₩33,889 | ₩33,916 | ₩33,862 | ₩33,889 | 0.00% | 12.7만 |
|---|
| 2025.10.29 | ₩34,010 | ₩34,010 | ₩33,916 | ₩33,929 | -0.24% | 19만 |
|---|
| 2025.10.28 | ₩33,996 | ₩33,996 | ₩33,970 | ₩33,996 | 0.00% | 6.3만 |
|---|
| 2025.10.27 | ₩33,996 | ₩33,996 | ₩33,956 | ₩33,996 | 0.00% | 21.6만 |
|---|
| 2025.10.24 | ₩33,983 | ₩34,010 | ₩33,963 | ₩33,996 | +0.04% | 8.5만 |
|---|
| 2025.10.23 | ₩33,970 | ₩33,976 | ₩33,953 | ₩33,970 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩33,970 | ₩33,983 | ₩33,943 | ₩33,976 | +0.02% | 8.1만 |
|---|
| 2025.10.21 | ₩34,010 | ₩34,010 | ₩33,970 | ₩33,983 | -0.08% | 14.2만 |
|---|
| 2025.10.20 | ₩33,970 | ₩33,983 | ₩33,956 | ₩33,963 | -0.02% | 7.2만 |
|---|
| 2025.10.17 | ₩33,970 | ₩33,970 | ₩33,943 | ₩33,949 | -0.06% | 9.4만 |
|---|
| 2025.10.16 | ₩33,929 | ₩33,983 | ₩33,916 | ₩33,983 | +0.16% | 16.7만 |
|---|
| 2025.10.15 | ₩33,929 | ₩33,943 | ₩33,896 | ₩33,923 | -0.02% | 20.5만 |
|---|
| 2025.10.14 | ₩33,876 | ₩33,929 | ₩33,874 | ₩33,916 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩33,862 | ₩33,903 | ₩33,849 | ₩33,903 | +0.12% | 7.5만 |
|---|
| 2025.10.10 | ₩33,849 | ₩33,862 | ₩33,822 | ₩33,836 | -0.04% | 40.5만 |
|---|