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 | ₩32,745 | ₩32,769 | ₩32,745 | ₩32,758 | +0.04% | 11.7만 |
| 2026.10.08 | ₩32,731 | ₩32,785 | ₩32,711 | ₩32,785 | +0.16% | 12만 |
| 2026.10.07 | ₩32,678 | ₩32,758 | ₩32,664 | ₩32,758 | +0.25% | 28.7만 |
| 2026.10.06 | ₩32,718 | ₩32,745 | ₩32,705 | ₩32,731 | +0.04% | 26만 |
| 2026.10.05 | ₩32,651 | ₩32,691 | ₩32,638 | ₩32,691 | +0.12% | 32만 |
| 2026.10.02 | ₩32,718 | ₩32,729 | ₩32,638 | ₩32,644 | -0.23% | 20.9만 |
| 2026.10.01 | ₩32,611 | ₩32,705 | ₩32,584 | ₩32,678 | +0.21% | 20.4만 |
| 2026.09.30 | ₩32,798 | ₩32,798 | ₩32,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,758 |
| -0.12% |
| 13.8만 |
| 2026.09.29 | ₩32,718 | ₩32,745 | ₩32,698 | ₩32,738 | +0.06% | 20.8만 |
|---|
| 2026.09.28 | ₩32,731 | ₩32,751 | ₩32,691 | ₩32,718 | -0.04% | 13.5만 |
|---|
| 2026.09.25 | ₩32,772 | ₩32,812 | ₩32,749 | ₩32,805 | +0.10% | 20만 |
|---|
| 2026.09.24 | ₩32,839 | ₩32,839 | ₩32,758 | ₩32,765 | -0.22% | 15만 |
|---|
| 2026.09.23 | ₩32,919 | ₩32,926 | ₩32,772 | ₩32,805 | -0.35% | 22.9만 |
|---|
| 2026.09.22 | ₩32,946 | ₩32,959 | ₩32,919 | ₩32,959 | +0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩32,959 | ₩32,959 | ₩32,933 | ₩32,933 | -0.08% | 17만 |
|---|
| 2026.09.18 | ₩32,926 | ₩32,933 | ₩32,906 | ₩32,912 | -0.04% | 19.3만 |
|---|
| 2026.09.17 | ₩32,959 | ₩32,973 | ₩32,946 | ₩32,959 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩32,959 | ₩33,000 | ₩32,879 | ₩32,879 | -0.24% | 9.4만 |
|---|
| 2026.09.15 | ₩32,919 | ₩32,933 | ₩32,906 | ₩32,906 | -0.04% | 19.6만 |
|---|
| 2026.09.14 | ₩32,906 | ₩32,959 | ₩32,892 | ₩32,906 | 0.00% | 18.7만 |
|---|
| 2026.09.11 | ₩32,986 | ₩32,986 | ₩32,919 | ₩32,919 | -0.20% | 14.7만 |
|---|
| 2026.09.10 | ₩33,026 | ₩33,026 | ₩32,959 | ₩32,973 | -0.16% | 14.9만 |
|---|
| 2026.09.09 | ₩33,120 | ₩33,120 | ₩33,068 | ₩33,087 | -0.10% | 11.8만 |
|---|
| 2026.09.08 | ₩33,147 | ₩33,147 | ₩33,107 | ₩33,120 | -0.08% | 18.7만 |
|---|
| 2026.09.04 | ₩33,147 | ₩33,147 | ₩33,120 | ₩33,147 | 0.00% | 17.8만 |
|---|
| 2026.09.03 | ₩33,174 | ₩33,174 | ₩33,134 | ₩33,147 | -0.08% | 21.7만 |
|---|
| 2026.09.02 | ₩33,093 | ₩33,107 | ₩33,080 | ₩33,100 | +0.02% | 19.3만 |
|---|
| 2026.09.01 | ₩33,134 | ₩33,134 | ₩33,080 | ₩33,087 | -0.14% | 29.7만 |
|---|
| 2026.08.31 | ₩33,268 | ₩33,295 | ₩33,254 | ₩33,268 | 0.00% | 14.2만 |
|---|
| 2026.08.28 | ₩33,375 | ₩33,375 | ₩33,268 | ₩33,295 | -0.24% | 11.5만 |
|---|
| 2026.08.27 | ₩33,362 | ₩33,375 | ₩33,348 | ₩33,348 | -0.04% | 16.5만 |
|---|
| 2026.08.26 | ₩33,375 | ₩33,375 | ₩33,348 | ₩33,348 | -0.08% | 12만 |
|---|
| 2026.08.25 | ₩33,348 | ₩33,388 | ₩33,348 | ₩33,382 | +0.10% | 13만 |
|---|
| 2026.08.24 | ₩33,321 | ₩33,335 | ₩33,308 | ₩33,316 | -0.02% | 10.5만 |
|---|
| 2026.08.21 | ₩33,335 | ₩33,335 | ₩33,308 | ₩33,308 | -0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩33,321 | ₩33,335 | ₩33,308 | ₩33,321 | 0.00% | 14.8만 |
|---|
| 2026.08.19 | ₩33,362 | ₩33,362 | ₩33,295 | ₩33,362 | 0.00% | 37.1만 |
|---|
| 2026.08.18 | ₩33,308 | ₩33,335 | ₩33,288 | ₩33,328 | +0.06% | 12.6만 |
|---|
| 2026.08.17 | ₩33,335 | ₩33,348 | ₩33,308 | ₩33,315 | -0.06% | 12.7만 |
|---|
| 2026.08.14 | ₩33,375 | ₩33,375 | ₩33,335 | ₩33,348 | -0.08% | 56.3만 |
|---|
| 2026.08.13 | ₩33,362 | ₩33,388 | ₩33,348 | ₩33,362 | 0.00% | 10.5만 |
|---|
| 2026.08.12 | ₩33,335 | ₩33,335 | ₩33,308 | ₩33,321 | -0.04% | 15.6만 |
|---|
| 2026.08.11 | ₩33,308 | ₩33,308 | ₩33,268 | ₩33,281 | -0.08% | 12.1만 |
|---|
| 2026.08.10 | ₩33,295 | ₩33,295 | ₩33,268 | ₩33,281 | -0.04% | 7.2만 |
|---|
| 2026.08.07 | ₩33,348 | ₩33,348 | ₩33,308 | ₩33,335 | -0.04% | 11만 |
|---|
| 2026.08.06 | ₩33,295 | ₩33,295 | ₩33,268 | ₩33,274 | -0.06% | 38.9만 |
|---|
| 2026.08.05 | ₩33,308 | ₩33,321 | ₩33,295 | ₩33,315 | +0.02% | 10.3만 |
|---|
| 2026.08.04 | ₩33,281 | ₩33,308 | ₩33,281 | ₩33,308 | +0.08% | 13.3만 |
|---|
| 2026.08.03 | ₩33,214 | ₩33,241 | ₩33,214 | ₩33,228 | +0.04% | 9.8만 |
|---|
| 2026.07.31 | ₩33,335 | ₩33,335 | ₩33,308 | ₩33,328 | -0.02% | 17.5만 |
|---|
| 2026.07.30 | ₩33,335 | ₩33,375 | ₩33,335 | ₩33,355 | +0.06% | 16.4만 |
|---|
| 2026.07.29 | ₩33,321 | ₩33,362 | ₩33,268 | ₩33,321 | 0.00% | 10.8만 |
|---|
| 2026.07.28 | ₩33,295 | ₩33,348 | ₩33,295 | ₩33,328 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩33,295 | ₩33,308 | ₩33,268 | ₩33,268 | -0.08% | 14.9만 |
|---|
| 2026.07.24 | ₩33,254 | ₩33,295 | ₩33,254 | ₩33,261 | +0.02% | 16.8만 |
|---|
| 2026.07.23 | ₩33,228 | ₩33,261 | ₩33,221 | ₩33,236 | +0.02% | 15.1만 |
|---|
| 2026.07.22 | ₩33,321 | ₩33,321 | ₩33,282 | ₩33,295 | -0.08% | 13.2만 |
|---|
| 2026.07.21 | ₩33,321 | ₩33,335 | ₩33,308 | ₩33,315 | -0.02% | 20.9만 |
|---|
| 2026.07.20 | ₩33,388 | ₩33,388 | ₩33,336 | ₩33,355 | -0.10% | 33만 |
|---|
| 2026.07.17 | ₩33,402 | ₩33,415 | ₩33,382 | ₩33,395 | -0.02% | 17.2만 |
|---|
| 2026.07.16 | ₩33,362 | ₩33,388 | ₩33,362 | ₩33,388 | +0.08% | 13.2만 |
|---|
| 2026.07.15 | ₩33,362 | ₩33,402 | ₩33,362 | ₩33,395 | +0.10% | 15.4만 |
|---|
| 2026.07.14 | ₩33,335 | ₩33,348 | ₩33,308 | ₩33,328 | -0.02% | 8.6만 |
|---|
| 2026.07.13 | ₩33,308 | ₩33,321 | ₩33,261 | ₩33,268 | -0.12% | 10.1만 |
|---|
| 2026.07.10 | ₩33,362 | ₩33,362 | ₩33,321 | ₩33,321 | -0.12% | 9.7만 |
|---|
| 2026.07.09 | ₩33,335 | ₩33,388 | ₩33,335 | ₩33,364 | +0.09% | 15만 |
|---|
| 2026.07.08 | ₩33,348 | ₩33,348 | ₩33,299 | ₩33,348 | 0.00% | 30.5만 |
|---|
| 2026.07.07 | ₩33,402 | ₩33,414 | ₩33,348 | ₩33,375 | -0.08% | 18.5만 |
|---|
| 2026.07.06 | ₩33,429 | ₩33,442 | ₩33,402 | ₩33,442 | +0.04% | 16.1만 |
|---|
| 2026.07.02 | ₩33,415 | ₩33,442 | ₩33,388 | ₩33,429 | +0.04% | 15.1만 |
|---|
| 2026.07.01 | ₩33,362 | ₩33,388 | ₩33,362 | ₩33,375 | +0.04% | 10.5만 |
|---|
| 2026.06.30 | ₩33,536 | ₩33,536 | ₩33,502 | ₩33,509 | -0.08% | 12.2만 |
|---|
| 2026.06.29 | ₩33,536 | ₩33,549 | ₩33,516 | ₩33,543 | +0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩33,523 | ₩33,556 | ₩33,523 | ₩33,549 | +0.08% | 17.7만 |
|---|
| 2026.06.25 | ₩33,496 | ₩33,523 | ₩33,496 | ₩33,502 | +0.02% | 41.3만 |
|---|
| 2026.06.24 | ₩33,482 | ₩33,496 | ₩33,462 | ₩33,489 | +0.02% | 10.7만 |
|---|
| 2026.06.23 | ₩33,429 | ₩33,455 | ₩33,429 | ₩33,442 | +0.04% | 29.3만 |
|---|
| 2026.06.22 | ₩33,415 | ₩33,415 | ₩33,388 | ₩33,395 | -0.06% | 16.7만 |
|---|
| 2026.06.18 | ₩33,442 | ₩33,469 | ₩33,429 | ₩33,435 | -0.02% | 10.9만 |
|---|
| 2026.06.17 | ₩33,482 | ₩33,504 | ₩33,375 | ₩33,382 | -0.30% | 27.9만 |
|---|
| 2026.06.16 | ₩33,482 | ₩33,509 | ₩33,476 | ₩33,496 | +0.04% | 13.6만 |
|---|
| 2026.06.15 | ₩33,509 | ₩33,509 | ₩33,482 | ₩33,489 | -0.06% | 15.5만 |
|---|
| 2026.06.12 | ₩33,455 | ₩33,476 | ₩33,415 | ₩33,462 | +0.02% | 39.2만 |
|---|
| 2026.06.11 | ₩33,388 | ₩33,489 | ₩33,366 | ₩33,476 | +0.26% | 15.9만 |
|---|
| 2026.06.10 | ₩33,388 | ₩33,402 | ₩33,362 | ₩33,362 | -0.08% | 17.6만 |
|---|
| 2026.06.09 | ₩33,375 | ₩33,402 | ₩33,350 | ₩33,375 | 0.00% | 23.3만 |
|---|
| 2026.06.08 | ₩33,375 | ₩33,382 | ₩33,335 | ₩33,348 | -0.08% | 19.2만 |
|---|
| 2026.06.05 | ₩33,375 | ₩33,375 | ₩33,321 | ₩33,348 | -0.08% | 13.7만 |
|---|
| 2026.06.04 | ₩33,455 | ₩33,455 | ₩33,429 | ₩33,435 | -0.06% | 23만 |
|---|
| 2026.06.03 | ₩33,402 | ₩33,415 | ₩33,388 | ₩33,415 | +0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩33,455 | ₩33,455 | ₩33,422 | ₩33,442 | -0.04% | 64만 |
|---|
| 2026.06.01 | ₩33,402 | ₩33,442 | ₩33,382 | ₩33,435 | +0.10% | 87.8만 |
|---|
| 2026.05.29 | ₩33,549 | ₩33,590 | ₩33,549 | ₩33,590 | +0.12% | 76.6만 |
|---|
| 2026.05.28 | ₩33,523 | ₩33,563 | ₩33,497 | ₩33,549 | +0.08% | 1031.4만 |
|---|
| 2026.05.27 | ₩33,509 | ₩33,523 | ₩33,496 | ₩33,523 | +0.04% | 19.9만 |
|---|
| 2026.05.26 | ₩33,496 | ₩33,496 | ₩33,462 | ₩33,489 | -0.02% | 8만 |
|---|
| 2026.05.22 | ₩33,455 | ₩33,455 | ₩33,402 | ₩33,429 | -0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩33,402 | ₩33,442 | ₩33,375 | ₩33,435 | +0.10% | 10만 |
|---|
| 2026.05.20 | ₩33,335 | ₩33,462 | ₩33,335 | ₩33,435 | +0.30% | 15만 |
|---|
| 2026.05.19 | ₩33,355 | ₩33,374 | ₩33,315 | ₩33,335 | -0.06% | 23.8만 |
|---|
| 2026.05.18 | ₩33,415 | ₩33,429 | ₩33,368 | ₩33,402 | -0.04% | 11.4만 |
|---|
| 2026.05.15 | ₩33,388 | ₩33,415 | ₩33,375 | ₩33,388 | 0.00% | 10.1만 |
|---|
| 2026.05.14 | ₩33,509 | ₩33,536 | ₩33,449 | ₩33,455 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩33,469 | ₩33,496 | ₩33,442 | ₩33,496 | +0.08% | 13.1만 |
|---|
| 2026.05.12 | ₩33,469 | ₩33,469 | ₩33,442 | ₩33,469 | 0.00% | 18.1만 |
|---|
| 2026.05.11 | ₩33,549 | ₩33,549 | ₩33,496 | ₩33,496 | -0.16% | 8.3만 |
|---|
| 2026.05.08 | ₩33,563 | ₩33,563 | ₩33,536 | ₩33,549 | -0.04% | 8.7만 |
|---|
| 2026.05.07 | ₩33,590 | ₩33,590 | ₩33,496 | ₩33,509 | -0.24% | 37.3만 |
|---|
| 2026.05.06 | ₩33,563 | ₩33,563 | ₩33,529 | ₩33,549 | -0.04% | 23.1만 |
|---|
| 2026.05.05 | ₩33,469 | ₩33,496 | ₩33,469 | ₩33,482 | +0.04% | 31.6만 |
|---|
| 2026.05.04 | ₩33,469 | ₩33,469 | ₩33,405 | ₩33,455 | -0.04% | 15.7만 |
|---|
| 2026.05.01 | ₩33,496 | ₩33,533 | ₩33,476 | ₩33,496 | 0.00% | 15.6만 |
|---|
| 2026.04.30 | ₩33,590 | ₩33,626 | ₩33,590 | ₩33,610 | +0.06% | 7.5만 |
|---|
| 2026.04.29 | ₩33,603 | ₩33,603 | ₩33,549 | ₩33,576 | -0.08% | 6.4만 |
|---|
| 2026.04.28 | ₩33,616 | ₩33,643 | ₩33,616 | ₩33,636 | +0.06% | 3.7만 |
|---|
| 2026.04.27 | ₩33,683 | ₩33,683 | ₩33,635 | ₩33,663 | -0.06% | 10.3만 |
|---|
| 2026.04.24 | ₩33,657 | ₩33,697 | ₩33,630 | ₩33,697 | +0.12% | 10.2만 |
|---|
| 2026.04.23 | ₩33,670 | ₩33,677 | ₩33,616 | ₩33,630 | -0.12% | 12.4만 |
|---|
| 2026.04.22 | ₩33,670 | ₩33,697 | ₩33,657 | ₩33,663 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩33,683 | ₩33,697 | ₩33,643 | ₩33,670 | -0.04% | 12.3만 |
|---|
| 2026.04.20 | ₩33,724 | ₩33,724 | ₩33,685 | ₩33,724 | 0.00% | 11.2만 |
|---|
| 2026.04.17 | ₩33,710 | ₩33,737 | ₩33,704 | ₩33,724 | +0.04% | 11.3만 |
|---|
| 2026.04.16 | ₩33,683 | ₩33,683 | ₩33,630 | ₩33,643 | -0.12% | 7.4만 |
|---|
| 2026.04.15 | ₩33,657 | ₩33,670 | ₩33,636 | ₩33,663 | +0.02% | 10만 |
|---|
| 2026.04.14 | ₩33,630 | ₩33,670 | ₩33,630 | ₩33,670 | +0.12% | 5.7만 |
|---|
| 2026.04.13 | ₩33,576 | ₩33,630 | ₩33,576 | ₩33,616 | +0.12% | 6.7만 |
|---|
| 2026.04.10 | ₩33,603 | ₩33,616 | ₩33,563 | ₩33,583 | -0.06% | 8.1만 |
|---|
| 2026.04.09 | ₩33,590 | ₩33,636 | ₩33,563 | ₩33,610 | +0.06% | 7.5만 |
|---|
| 2026.04.08 | ₩33,643 | ₩33,643 | ₩33,576 | ₩33,590 | -0.16% | 12만 |
|---|
| 2026.04.07 | ₩33,509 | ₩33,549 | ₩33,449 | ₩33,549 | +0.12% | 11.1만 |
|---|
| 2026.04.06 | ₩33,482 | ₩33,529 | ₩33,482 | ₩33,496 | +0.04% | 13.9만 |
|---|
| 2026.04.02 | ₩33,469 | ₩33,549 | ₩33,462 | ₩33,523 | +0.16% | 10.6만 |
|---|
| 2026.04.01 | ₩33,469 | ₩33,509 | ₩33,469 | ₩33,482 | +0.04% | 8.1만 |
|---|
| 2026.03.31 | ₩33,576 | ₩33,616 | ₩33,563 | ₩33,610 | +0.10% | 13.1만 |
|---|
| 2026.03.30 | ₩33,523 | ₩33,549 | ₩33,509 | ₩33,523 | 0.00% | 13.2만 |
|---|
| 2026.03.27 | ₩33,415 | ₩33,455 | ₩33,402 | ₩33,442 | +0.08% | 13.7만 |
|---|
| 2026.03.26 | ₩33,469 | ₩33,509 | ₩33,402 | ₩33,402 | -0.20% | 14.1만 |
|---|
| 2026.03.25 | ₩33,549 | ₩33,563 | ₩33,523 | ₩33,523 | -0.08% | 4.9만 |
|---|
| 2026.03.24 | ₩33,482 | ₩33,543 | ₩33,462 | ₩33,496 | +0.04% | 21만 |
|---|
| 2026.03.23 | ₩33,496 | ₩33,573 | ₩33,489 | ₩33,536 | +0.12% | 16.1만 |
|---|
| 2026.03.20 | ₩33,523 | ₩33,529 | ₩33,455 | ₩33,469 | -0.16% | 34.6만 |
|---|
| 2026.03.19 | ₩33,482 | ₩33,603 | ₩33,482 | ₩33,576 | +0.28% | 28.4만 |
|---|
| 2026.03.18 | ₩33,616 | ₩33,623 | ₩33,536 | ₩33,543 | -0.22% | 15.2만 |
|---|
| 2026.03.17 | ₩33,616 | ₩33,643 | ₩33,616 | ₩33,630 | +0.04% | 6.8만 |
|---|
| 2026.03.16 | ₩33,603 | ₩33,616 | ₩33,564 | ₩33,590 | -0.04% | 6.1만 |
|---|
| 2026.03.13 | ₩33,603 | ₩33,623 | ₩33,509 | ₩33,523 | -0.24% | 21만 |
|---|
| 2026.03.12 | ₩33,630 | ₩33,643 | ₩33,527 | ₩33,549 | -0.24% | 33.5만 |
|---|
| 2026.03.11 | ₩33,724 | ₩33,737 | ₩33,677 | ₩33,683 | -0.12% | 6.6만 |
|---|
| 2026.03.10 | ₩33,831 | ₩33,831 | ₩33,750 | ₩33,750 | -0.24% | 11.4만 |
|---|
| 2026.03.09 | ₩33,737 | ₩33,804 | ₩33,724 | ₩33,804 | +0.20% | 25.9만 |
|---|
| 2026.03.06 | ₩33,737 | ₩33,817 | ₩33,737 | ₩33,777 | +0.12% | 7.5만 |
|---|
| 2026.03.05 | ₩33,791 | ₩33,791 | ₩33,764 | ₩33,777 | -0.04% | 25.9만 |
|---|
| 2026.03.04 | ₩33,844 | ₩33,858 | ₩33,831 | ₩33,844 | 0.00% | 12.5만 |
|---|
| 2026.03.03 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,858 | +0.28% | 13.9만 |
|---|
| 2026.03.02 | ₩33,858 | ₩33,858 | ₩33,820 | ₩33,851 | -0.02% | 10.3만 |
|---|
| 2026.02.27 | ₩34,032 | ₩34,045 | ₩34,025 | ₩34,032 | 0.00% | 12만 |
|---|
| 2026.02.26 | ₩33,978 | ₩34,019 | ₩33,978 | ₩34,005 | +0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩33,978 | ₩34,000 | ₩33,978 | ₩33,985 | +0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩33,992 | ₩34,005 | ₩33,972 | ₩33,999 | +0.02% | 16.4만 |
|---|
| 2026.02.23 | ₩33,978 | ₩34,032 | ₩33,978 | ₩34,019 | +0.12% | 16.4만 |
|---|
| 2026.02.20 | ₩33,978 | ₩33,992 | ₩33,965 | ₩33,978 | 0.00% | 16.8만 |
|---|
| 2026.02.19 | ₩33,965 | ₩33,978 | ₩33,938 | ₩33,965 | 0.00% | 9.3만 |
|---|
| 2026.02.18 | ₩33,965 | ₩33,978 | ₩33,952 | ₩33,978 | +0.04% | 24.1만 |
|---|
| 2026.02.17 | ₩33,978 | ₩33,978 | ₩33,952 | ₩33,965 | -0.04% | 11.9만 |
|---|
| 2026.02.13 | ₩33,965 | ₩33,992 | ₩33,953 | ₩33,992 | +0.08% | 8.9만 |
|---|
| 2026.02.12 | ₩33,911 | ₩33,938 | ₩33,891 | ₩33,925 | +0.04% | 12.6만 |
|---|
| 2026.02.11 | ₩33,885 | ₩33,978 | ₩33,862 | ₩33,885 | 0.00% | 32만 |
|---|
| 2026.02.10 | ₩33,911 | ₩33,925 | ₩33,898 | ₩33,911 | 0.00% | 25.5만 |
|---|
| 2026.02.09 | ₩33,871 | ₩33,898 | ₩33,871 | ₩33,891 | +0.06% | 20.4만 |
|---|
| 2026.02.06 | ₩33,885 | ₩33,885 | ₩33,856 | ₩33,885 | 0.00% | 11.9만 |
|---|
| 2026.02.05 | ₩33,871 | ₩33,898 | ₩33,838 | ₩33,898 | +0.08% | 18.2만 |
|---|
| 2026.02.04 | ₩33,791 | ₩33,817 | ₩33,777 | ₩33,811 | +0.06% | 36.2만 |
|---|
| 2026.02.03 | ₩33,804 | ₩33,804 | ₩33,784 | ₩33,804 | 0.00% | 21.5만 |
|---|
| 2026.02.02 | ₩33,858 | ₩33,858 | ₩33,793 | ₩33,804 | -0.16% | 13.5만 |
|---|
| 2026.01.30 | ₩33,952 | ₩33,952 | ₩33,933 | ₩33,945 | -0.02% | 11.1만 |
|---|
| 2026.01.29 | ₩33,898 | ₩33,938 | ₩33,898 | ₩33,925 | +0.08% | 16.7만 |
|---|
| 2026.01.28 | ₩33,911 | ₩33,911 | ₩33,889 | ₩33,905 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩33,885 | ₩33,911 | ₩33,885 | ₩33,911 | +0.08% | 10.3만 |
|---|
| 2026.01.26 | ₩33,871 | ₩33,898 | ₩33,871 | ₩33,898 | +0.08% | 7.9만 |
|---|
| 2026.01.23 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,871 | +0.08% | 11.3만 |
|---|
| 2026.01.22 | ₩33,858 | ₩33,858 | ₩33,838 | ₩33,844 | -0.04% | 6.8만 |
|---|
| 2026.01.21 | ₩33,831 | ₩33,871 | ₩33,817 | ₩33,844 | +0.04% | 23.7만 |
|---|
| 2026.01.20 | ₩33,804 | ₩33,831 | ₩33,804 | ₩33,817 | +0.04% | 12.3만 |
|---|
| 2026.01.16 | ₩33,844 | ₩33,858 | ₩33,824 | ₩33,831 | -0.04% | 13.1만 |
|---|
| 2026.01.15 | ₩33,885 | ₩33,885 | ₩33,844 | ₩33,851 | -0.10% | 9.5만 |
|---|
| 2026.01.14 | ₩33,871 | ₩33,898 | ₩33,864 | ₩33,890 | +0.06% | 8.5만 |
|---|
| 2026.01.13 | ₩33,858 | ₩33,871 | ₩33,844 | ₩33,871 | +0.04% | 11.2만 |
|---|
| 2026.01.12 | ₩33,817 | ₩33,844 | ₩33,817 | ₩33,844 | +0.08% | 15만 |
|---|
| 2026.01.09 | ₩33,844 | ₩33,858 | ₩33,831 | ₩33,831 | -0.04% | 7.9만 |
|---|
| 2026.01.08 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,838 | -0.06% | 9.4만 |
|---|
| 2026.01.07 | ₩33,885 | ₩33,885 | ₩33,848 | ₩33,871 | -0.04% | 22.9만 |
|---|
| 2026.01.06 | ₩33,858 | ₩33,871 | ₩33,831 | ₩33,858 | 0.00% | 18.3만 |
|---|
| 2026.01.05 | ₩33,858 | ₩33,871 | ₩33,844 | ₩33,858 | 0.00% | 10.1만 |
|---|
| 2026.01.02 | ₩33,831 | ₩33,844 | ₩33,817 | ₩33,831 | 0.00% | 9.3만 |
|---|
| 2025.12.31 | ₩33,844 | ₩33,858 | ₩33,831 | ₩33,844 | 0.00% | 6.6만 |
|---|
| 2025.12.30 | ₩33,831 | ₩33,871 | ₩33,824 | ₩33,871 | +0.12% | 8.9만 |
|---|
| 2025.12.29 | ₩33,831 | ₩33,858 | ₩33,831 | ₩33,858 | +0.08% | 29.7만 |
|---|
| 2025.12.26 | ₩33,844 | ₩33,844 | ₩33,804 | ₩33,844 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩33,791 | ₩33,804 | ₩33,764 | ₩33,804 | +0.04% | 10.9만 |
|---|
| 2025.12.23 | ₩33,750 | ₩33,764 | ₩33,724 | ₩33,764 | +0.04% | 17.3만 |
|---|
| 2025.12.22 | ₩33,777 | ₩33,777 | ₩33,750 | ₩33,771 | -0.02% | 22만 |
|---|
| 2025.12.19 | ₩33,791 | ₩33,791 | ₩33,765 | ₩33,784 | -0.02% | 13.2만 |
|---|
| 2025.12.18 | ₩33,925 | ₩33,925 | ₩33,898 | ₩33,911 | -0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩33,885 | ₩33,885 | ₩33,864 | ₩33,878 | -0.02% | 8.4만 |
|---|
| 2025.12.16 | ₩33,844 | ₩33,885 | ₩33,844 | ₩33,871 | +0.08% | 9.6만 |
|---|
| 2025.12.15 | ₩33,871 | ₩33,871 | ₩33,844 | ₩33,851 | -0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩33,831 | ₩33,844 | ₩33,817 | ₩33,844 | +0.04% | 28.8만 |
|---|
| 2025.12.11 | ₩33,871 | ₩33,871 | ₩33,831 | ₩33,858 | -0.04% | 9.1만 |
|---|
| 2025.12.10 | ₩33,777 | ₩33,858 | ₩33,764 | ₩33,858 | +0.24% | 12.6만 |
|---|
| 2025.12.09 | ₩33,831 | ₩33,831 | ₩33,764 | ₩33,777 | -0.16% | 22만 |
|---|
| 2025.12.08 | ₩33,817 | ₩33,817 | ₩33,768 | ₩33,791 | -0.08% | 9.3만 |
|---|
| 2025.12.05 | ₩33,858 | ₩33,858 | ₩33,804 | ₩33,831 | -0.08% | 13만 |
|---|
| 2025.12.04 | ₩33,844 | ₩33,844 | ₩33,817 | ₩33,844 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩33,844 | ₩33,858 | ₩33,817 | ₩33,858 | +0.04% | 16.6만 |
|---|
| 2025.12.02 | ₩33,817 | ₩33,831 | ₩33,804 | ₩33,804 | -0.04% | 8.8만 |
|---|
| 2025.12.01 | ₩33,804 | ₩33,831 | ₩33,784 | ₩33,791 | -0.04% | 11.2만 |
|---|
| 2025.11.28 | ₩33,978 | ₩33,985 | ₩33,958 | ₩33,978 | 0.00% | 2.8만 |
|---|
| 2025.11.26 | ₩33,952 | ₩33,978 | ₩33,938 | ₩33,965 | +0.04% | 11.5만 |
|---|
| 2025.11.25 | ₩33,911 | ₩33,978 | ₩33,911 | ₩33,972 | +0.18% | 10.9만 |
|---|
| 2025.11.24 | ₩33,898 | ₩33,911 | ₩33,885 | ₩33,898 | 0.00% | 6.5만 |
|---|
| 2025.11.21 | ₩33,885 | ₩33,925 | ₩33,858 | ₩33,885 | 0.00% | 14만 |
|---|
| 2025.11.20 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,831 | -0.08% | 17.7만 |
|---|
| 2025.11.19 | ₩33,844 | ₩33,858 | ₩33,804 | ₩33,817 | -0.08% | 13.9만 |
|---|
| 2025.11.18 | ₩33,831 | ₩33,844 | ₩33,804 | ₩33,817 | -0.04% | 23.9만 |
|---|
| 2025.11.17 | ₩33,817 | ₩33,817 | ₩33,791 | ₩33,811 | -0.02% | 13.6만 |
|---|
| 2025.11.14 | ₩33,831 | ₩33,831 | ₩33,791 | ₩33,797 | -0.10% | 9.7만 |
|---|
| 2025.11.13 | ₩33,804 | ₩33,824 | ₩33,800 | ₩33,817 | +0.04% | 12.5만 |
|---|
| 2025.11.12 | ₩33,871 | ₩33,871 | ₩33,831 | ₩33,844 | -0.08% | 20만 |
|---|
| 2025.11.11 | ₩33,858 | ₩33,885 | ₩33,844 | ₩33,878 | +0.06% | 6.8만 |
|---|
| 2025.11.10 | ₩33,817 | ₩33,838 | ₩33,804 | ₩33,804 | -0.04% | 15.2만 |
|---|
| 2025.11.07 | ₩33,804 | ₩33,844 | ₩33,804 | ₩33,831 | +0.08% | 10만 |
|---|
| 2025.11.06 | ₩33,817 | ₩33,831 | ₩33,791 | ₩33,831 | +0.04% | 11.8만 |
|---|
| 2025.11.05 | ₩33,804 | ₩33,804 | ₩33,750 | ₩33,757 | -0.14% | 7.4만 |
|---|
| 2025.11.04 | ₩33,777 | ₩33,817 | ₩33,777 | ₩33,804 | +0.08% | 11.8만 |
|---|
| 2025.11.03 | ₩33,777 | ₩33,788 | ₩33,764 | ₩33,764 | -0.04% | 20.3만 |
|---|
| 2025.10.31 | ₩33,938 | ₩33,938 | ₩33,898 | ₩33,911 | -0.08% | 15.8만 |
|---|
| 2025.10.30 | ₩33,911 | ₩33,938 | ₩33,885 | ₩33,911 | 0.00% | 12.7만 |
|---|
| 2025.10.29 | ₩34,032 | ₩34,032 | ₩33,938 | ₩33,952 | -0.24% | 19만 |
|---|
| 2025.10.28 | ₩34,019 | ₩34,019 | ₩33,992 | ₩34,019 | 0.00% | 6.3만 |
|---|
| 2025.10.27 | ₩34,019 | ₩34,019 | ₩33,978 | ₩34,019 | 0.00% | 21.6만 |
|---|
| 2025.10.24 | ₩34,005 | ₩34,032 | ₩33,985 | ₩34,019 | +0.04% | 8.5만 |
|---|
| 2025.10.23 | ₩33,992 | ₩33,999 | ₩33,976 | ₩33,992 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩33,992 | ₩34,005 | ₩33,965 | ₩33,999 | +0.02% | 8.1만 |
|---|
| 2025.10.21 | ₩34,032 | ₩34,032 | ₩33,992 | ₩34,005 | -0.08% | 14.2만 |
|---|
| 2025.10.20 | ₩33,992 | ₩34,005 | ₩33,978 | ₩33,985 | -0.02% | 7.2만 |
|---|
| 2025.10.17 | ₩33,992 | ₩33,992 | ₩33,965 | ₩33,972 | -0.06% | 9.4만 |
|---|
| 2025.10.16 | ₩33,952 | ₩34,005 | ₩33,938 | ₩34,005 | +0.16% | 16.7만 |
|---|
| 2025.10.15 | ₩33,952 | ₩33,965 | ₩33,918 | ₩33,945 | -0.02% | 20.5만 |
|---|
| 2025.10.14 | ₩33,898 | ₩33,952 | ₩33,897 | ₩33,938 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩33,885 | ₩33,925 | ₩33,871 | ₩33,925 | +0.12% | 7.5만 |
|---|
| 2025.10.10 | ₩33,871 | ₩33,885 | ₩33,844 | ₩33,858 | -0.04% | 40.5만 |
|---|