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 | ₩32,755 | ₩32,779 | ₩32,755 | ₩32,768 | +0.04% | 11.7만 |
| 2026.10.08 | ₩32,741 | ₩32,795 | ₩32,721 | ₩32,795 | +0.16% | 12만 |
| 2026.10.07 | ₩32,688 | ₩32,768 | ₩32,674 | ₩32,768 | +0.25% | 28.7만 |
| 2026.10.06 | ₩32,728 | ₩32,755 | ₩32,715 | ₩32,741 | +0.04% | 26만 |
| 2026.10.05 | ₩32,661 | ₩32,701 | ₩32,647 | ₩32,701 | +0.12% | 32만 |
| 2026.10.02 | ₩32,728 | ₩32,739 | ₩32,647 | ₩32,654 | -0.23% | 20.9만 |
| 2026.10.01 | ₩32,621 | ₩32,715 | ₩32,594 | ₩32,688 | +0.21% | 20.4만 |
| 2026.09.30 | ₩32,808 | ₩32,808 | ₩32,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,768 |
| -0.12% |
| 13.8만 |
| 2026.09.29 | ₩32,728 | ₩32,755 | ₩32,708 | ₩32,748 | +0.06% | 20.8만 |
|---|
| 2026.09.28 | ₩32,741 | ₩32,761 | ₩32,701 | ₩32,728 | -0.04% | 13.5만 |
|---|
| 2026.09.25 | ₩32,782 | ₩32,822 | ₩32,759 | ₩32,815 | +0.10% | 20만 |
|---|
| 2026.09.24 | ₩32,849 | ₩32,849 | ₩32,768 | ₩32,775 | -0.22% | 15만 |
|---|
| 2026.09.23 | ₩32,929 | ₩32,936 | ₩32,782 | ₩32,815 | -0.35% | 22.9만 |
|---|
| 2026.09.22 | ₩32,956 | ₩32,969 | ₩32,929 | ₩32,969 | +0.04% | 26.1만 |
|---|
| 2026.09.21 | ₩32,969 | ₩32,969 | ₩32,943 | ₩32,943 | -0.08% | 17만 |
|---|
| 2026.09.18 | ₩32,936 | ₩32,943 | ₩32,916 | ₩32,922 | -0.04% | 19.3만 |
|---|
| 2026.09.17 | ₩32,969 | ₩32,983 | ₩32,956 | ₩32,969 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩32,969 | ₩33,010 | ₩32,889 | ₩32,889 | -0.24% | 9.4만 |
|---|
| 2026.09.15 | ₩32,929 | ₩32,943 | ₩32,916 | ₩32,916 | -0.04% | 19.6만 |
|---|
| 2026.09.14 | ₩32,916 | ₩32,969 | ₩32,902 | ₩32,916 | 0.00% | 18.7만 |
|---|
| 2026.09.11 | ₩32,996 | ₩32,996 | ₩32,929 | ₩32,929 | -0.20% | 14.7만 |
|---|
| 2026.09.10 | ₩33,036 | ₩33,036 | ₩32,969 | ₩32,983 | -0.16% | 14.9만 |
|---|
| 2026.09.09 | ₩33,130 | ₩33,130 | ₩33,078 | ₩33,097 | -0.10% | 11.8만 |
|---|
| 2026.09.08 | ₩33,157 | ₩33,157 | ₩33,117 | ₩33,130 | -0.08% | 18.7만 |
|---|
| 2026.09.04 | ₩33,157 | ₩33,157 | ₩33,130 | ₩33,157 | 0.00% | 17.8만 |
|---|
| 2026.09.03 | ₩33,184 | ₩33,184 | ₩33,144 | ₩33,157 | -0.08% | 21.7만 |
|---|
| 2026.09.02 | ₩33,104 | ₩33,117 | ₩33,090 | ₩33,110 | +0.02% | 19.3만 |
|---|
| 2026.09.01 | ₩33,144 | ₩33,144 | ₩33,090 | ₩33,097 | -0.14% | 29.7만 |
|---|
| 2026.08.31 | ₩33,278 | ₩33,305 | ₩33,264 | ₩33,278 | 0.00% | 14.2만 |
|---|
| 2026.08.28 | ₩33,385 | ₩33,385 | ₩33,278 | ₩33,305 | -0.24% | 11.5만 |
|---|
| 2026.08.27 | ₩33,372 | ₩33,385 | ₩33,358 | ₩33,358 | -0.04% | 16.5만 |
|---|
| 2026.08.26 | ₩33,385 | ₩33,385 | ₩33,358 | ₩33,358 | -0.08% | 12만 |
|---|
| 2026.08.25 | ₩33,358 | ₩33,399 | ₩33,358 | ₩33,392 | +0.10% | 13만 |
|---|
| 2026.08.24 | ₩33,332 | ₩33,345 | ₩33,318 | ₩33,326 | -0.02% | 10.5만 |
|---|
| 2026.08.21 | ₩33,345 | ₩33,345 | ₩33,318 | ₩33,318 | -0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩33,332 | ₩33,345 | ₩33,318 | ₩33,332 | 0.00% | 14.8만 |
|---|
| 2026.08.19 | ₩33,372 | ₩33,372 | ₩33,305 | ₩33,372 | 0.00% | 37.1만 |
|---|
| 2026.08.18 | ₩33,318 | ₩33,345 | ₩33,298 | ₩33,338 | +0.06% | 12.6만 |
|---|
| 2026.08.17 | ₩33,345 | ₩33,358 | ₩33,318 | ₩33,325 | -0.06% | 12.7만 |
|---|
| 2026.08.14 | ₩33,385 | ₩33,385 | ₩33,345 | ₩33,358 | -0.08% | 56.3만 |
|---|
| 2026.08.13 | ₩33,372 | ₩33,399 | ₩33,358 | ₩33,372 | 0.00% | 10.5만 |
|---|
| 2026.08.12 | ₩33,345 | ₩33,345 | ₩33,318 | ₩33,332 | -0.04% | 15.6만 |
|---|
| 2026.08.11 | ₩33,318 | ₩33,318 | ₩33,278 | ₩33,291 | -0.08% | 12.1만 |
|---|
| 2026.08.10 | ₩33,305 | ₩33,305 | ₩33,278 | ₩33,291 | -0.04% | 7.2만 |
|---|
| 2026.08.07 | ₩33,358 | ₩33,358 | ₩33,318 | ₩33,345 | -0.04% | 11만 |
|---|
| 2026.08.06 | ₩33,305 | ₩33,305 | ₩33,278 | ₩33,285 | -0.06% | 38.9만 |
|---|
| 2026.08.05 | ₩33,318 | ₩33,332 | ₩33,305 | ₩33,325 | +0.02% | 10.3만 |
|---|
| 2026.08.04 | ₩33,291 | ₩33,318 | ₩33,291 | ₩33,318 | +0.08% | 13.3만 |
|---|
| 2026.08.03 | ₩33,224 | ₩33,251 | ₩33,224 | ₩33,238 | +0.04% | 9.8만 |
|---|
| 2026.07.31 | ₩33,345 | ₩33,345 | ₩33,318 | ₩33,338 | -0.02% | 17.5만 |
|---|
| 2026.07.30 | ₩33,345 | ₩33,385 | ₩33,345 | ₩33,365 | +0.06% | 16.4만 |
|---|
| 2026.07.29 | ₩33,332 | ₩33,372 | ₩33,278 | ₩33,332 | 0.00% | 10.8만 |
|---|
| 2026.07.28 | ₩33,305 | ₩33,358 | ₩33,305 | ₩33,338 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩33,305 | ₩33,318 | ₩33,278 | ₩33,278 | -0.08% | 14.9만 |
|---|
| 2026.07.24 | ₩33,264 | ₩33,305 | ₩33,264 | ₩33,271 | +0.02% | 16.8만 |
|---|
| 2026.07.23 | ₩33,238 | ₩33,271 | ₩33,231 | ₩33,246 | +0.02% | 15.1만 |
|---|
| 2026.07.22 | ₩33,332 | ₩33,332 | ₩33,293 | ₩33,305 | -0.08% | 13.2만 |
|---|
| 2026.07.21 | ₩33,332 | ₩33,345 | ₩33,318 | ₩33,325 | -0.02% | 20.9만 |
|---|
| 2026.07.20 | ₩33,399 | ₩33,399 | ₩33,346 | ₩33,365 | -0.10% | 33만 |
|---|
| 2026.07.17 | ₩33,412 | ₩33,425 | ₩33,392 | ₩33,405 | -0.02% | 17.2만 |
|---|
| 2026.07.16 | ₩33,372 | ₩33,399 | ₩33,372 | ₩33,399 | +0.08% | 13.2만 |
|---|
| 2026.07.15 | ₩33,372 | ₩33,412 | ₩33,372 | ₩33,405 | +0.10% | 15.4만 |
|---|
| 2026.07.14 | ₩33,345 | ₩33,358 | ₩33,318 | ₩33,338 | -0.02% | 8.6만 |
|---|
| 2026.07.13 | ₩33,318 | ₩33,332 | ₩33,271 | ₩33,278 | -0.12% | 10.1만 |
|---|
| 2026.07.10 | ₩33,372 | ₩33,372 | ₩33,332 | ₩33,332 | -0.12% | 9.7만 |
|---|
| 2026.07.09 | ₩33,345 | ₩33,399 | ₩33,345 | ₩33,374 | +0.09% | 15만 |
|---|
| 2026.07.08 | ₩33,358 | ₩33,358 | ₩33,309 | ₩33,358 | 0.00% | 30.5만 |
|---|
| 2026.07.07 | ₩33,412 | ₩33,424 | ₩33,358 | ₩33,385 | -0.08% | 18.5만 |
|---|
| 2026.07.06 | ₩33,439 | ₩33,452 | ₩33,412 | ₩33,452 | +0.04% | 16.1만 |
|---|
| 2026.07.02 | ₩33,425 | ₩33,452 | ₩33,399 | ₩33,439 | +0.04% | 15.1만 |
|---|
| 2026.07.01 | ₩33,372 | ₩33,399 | ₩33,372 | ₩33,385 | +0.04% | 10.5만 |
|---|
| 2026.06.30 | ₩33,546 | ₩33,546 | ₩33,513 | ₩33,519 | -0.08% | 12.2만 |
|---|
| 2026.06.29 | ₩33,546 | ₩33,560 | ₩33,526 | ₩33,553 | +0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩33,533 | ₩33,566 | ₩33,533 | ₩33,560 | +0.08% | 17.7만 |
|---|
| 2026.06.25 | ₩33,506 | ₩33,533 | ₩33,506 | ₩33,513 | +0.02% | 41.3만 |
|---|
| 2026.06.24 | ₩33,493 | ₩33,506 | ₩33,472 | ₩33,499 | +0.02% | 10.7만 |
|---|
| 2026.06.23 | ₩33,439 | ₩33,466 | ₩33,439 | ₩33,452 | +0.04% | 29.3만 |
|---|
| 2026.06.22 | ₩33,425 | ₩33,425 | ₩33,399 | ₩33,405 | -0.06% | 16.7만 |
|---|
| 2026.06.18 | ₩33,452 | ₩33,479 | ₩33,439 | ₩33,446 | -0.02% | 10.9만 |
|---|
| 2026.06.17 | ₩33,493 | ₩33,514 | ₩33,385 | ₩33,392 | -0.30% | 27.9만 |
|---|
| 2026.06.16 | ₩33,493 | ₩33,519 | ₩33,486 | ₩33,506 | +0.04% | 13.6만 |
|---|
| 2026.06.15 | ₩33,519 | ₩33,519 | ₩33,493 | ₩33,499 | -0.06% | 15.5만 |
|---|
| 2026.06.12 | ₩33,466 | ₩33,486 | ₩33,425 | ₩33,472 | +0.02% | 39.2만 |
|---|
| 2026.06.11 | ₩33,399 | ₩33,499 | ₩33,376 | ₩33,486 | +0.26% | 15.9만 |
|---|
| 2026.06.10 | ₩33,399 | ₩33,412 | ₩33,372 | ₩33,372 | -0.08% | 17.6만 |
|---|
| 2026.06.09 | ₩33,385 | ₩33,412 | ₩33,360 | ₩33,385 | 0.00% | 23.3만 |
|---|
| 2026.06.08 | ₩33,385 | ₩33,392 | ₩33,345 | ₩33,358 | -0.08% | 19.2만 |
|---|
| 2026.06.05 | ₩33,385 | ₩33,385 | ₩33,332 | ₩33,358 | -0.08% | 13.7만 |
|---|
| 2026.06.04 | ₩33,466 | ₩33,466 | ₩33,439 | ₩33,446 | -0.06% | 23만 |
|---|
| 2026.06.03 | ₩33,412 | ₩33,425 | ₩33,399 | ₩33,425 | +0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩33,466 | ₩33,466 | ₩33,432 | ₩33,452 | -0.04% | 64만 |
|---|
| 2026.06.01 | ₩33,412 | ₩33,452 | ₩33,392 | ₩33,446 | +0.10% | 87.8만 |
|---|
| 2026.05.29 | ₩33,560 | ₩33,600 | ₩33,560 | ₩33,600 | +0.12% | 76.6만 |
|---|
| 2026.05.28 | ₩33,533 | ₩33,573 | ₩33,507 | ₩33,560 | +0.08% | 1031.4만 |
|---|
| 2026.05.27 | ₩33,519 | ₩33,533 | ₩33,506 | ₩33,533 | +0.04% | 19.9만 |
|---|
| 2026.05.26 | ₩33,506 | ₩33,506 | ₩33,472 | ₩33,499 | -0.02% | 8만 |
|---|
| 2026.05.22 | ₩33,466 | ₩33,466 | ₩33,412 | ₩33,439 | -0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩33,412 | ₩33,452 | ₩33,385 | ₩33,446 | +0.10% | 10만 |
|---|
| 2026.05.20 | ₩33,345 | ₩33,472 | ₩33,345 | ₩33,446 | +0.30% | 15만 |
|---|
| 2026.05.19 | ₩33,365 | ₩33,384 | ₩33,325 | ₩33,345 | -0.06% | 23.8만 |
|---|
| 2026.05.18 | ₩33,425 | ₩33,439 | ₩33,378 | ₩33,412 | -0.04% | 11.4만 |
|---|
| 2026.05.15 | ₩33,399 | ₩33,425 | ₩33,385 | ₩33,399 | 0.00% | 10.1만 |
|---|
| 2026.05.14 | ₩33,519 | ₩33,546 | ₩33,459 | ₩33,466 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩33,479 | ₩33,506 | ₩33,452 | ₩33,506 | +0.08% | 13.1만 |
|---|
| 2026.05.12 | ₩33,479 | ₩33,479 | ₩33,452 | ₩33,479 | 0.00% | 18.1만 |
|---|
| 2026.05.11 | ₩33,560 | ₩33,560 | ₩33,506 | ₩33,506 | -0.16% | 8.3만 |
|---|
| 2026.05.08 | ₩33,573 | ₩33,573 | ₩33,546 | ₩33,560 | -0.04% | 8.7만 |
|---|
| 2026.05.07 | ₩33,600 | ₩33,600 | ₩33,506 | ₩33,519 | -0.24% | 37.3만 |
|---|
| 2026.05.06 | ₩33,573 | ₩33,573 | ₩33,539 | ₩33,560 | -0.04% | 23.1만 |
|---|
| 2026.05.05 | ₩33,479 | ₩33,506 | ₩33,479 | ₩33,493 | +0.04% | 31.6만 |
|---|
| 2026.05.04 | ₩33,479 | ₩33,479 | ₩33,415 | ₩33,466 | -0.04% | 15.7만 |
|---|
| 2026.05.01 | ₩33,506 | ₩33,543 | ₩33,486 | ₩33,506 | 0.00% | 15.6만 |
|---|
| 2026.04.30 | ₩33,600 | ₩33,636 | ₩33,600 | ₩33,620 | +0.06% | 7.5만 |
|---|
| 2026.04.29 | ₩33,613 | ₩33,613 | ₩33,560 | ₩33,586 | -0.08% | 6.4만 |
|---|
| 2026.04.28 | ₩33,627 | ₩33,653 | ₩33,627 | ₩33,647 | +0.06% | 3.7만 |
|---|
| 2026.04.27 | ₩33,694 | ₩33,694 | ₩33,645 | ₩33,674 | -0.06% | 10.3만 |
|---|
| 2026.04.24 | ₩33,667 | ₩33,707 | ₩33,640 | ₩33,707 | +0.12% | 10.2만 |
|---|
| 2026.04.23 | ₩33,680 | ₩33,687 | ₩33,627 | ₩33,640 | -0.12% | 12.4만 |
|---|
| 2026.04.22 | ₩33,680 | ₩33,707 | ₩33,667 | ₩33,674 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩33,694 | ₩33,707 | ₩33,653 | ₩33,680 | -0.04% | 12.3만 |
|---|
| 2026.04.20 | ₩33,734 | ₩33,734 | ₩33,695 | ₩33,734 | 0.00% | 11.2만 |
|---|
| 2026.04.17 | ₩33,721 | ₩33,747 | ₩33,714 | ₩33,734 | +0.04% | 11.3만 |
|---|
| 2026.04.16 | ₩33,694 | ₩33,694 | ₩33,640 | ₩33,653 | -0.12% | 7.4만 |
|---|
| 2026.04.15 | ₩33,667 | ₩33,680 | ₩33,647 | ₩33,674 | +0.02% | 10만 |
|---|
| 2026.04.14 | ₩33,640 | ₩33,680 | ₩33,640 | ₩33,680 | +0.12% | 5.7만 |
|---|
| 2026.04.13 | ₩33,586 | ₩33,640 | ₩33,586 | ₩33,627 | +0.12% | 6.7만 |
|---|
| 2026.04.10 | ₩33,613 | ₩33,627 | ₩33,573 | ₩33,593 | -0.06% | 8.1만 |
|---|
| 2026.04.09 | ₩33,600 | ₩33,647 | ₩33,573 | ₩33,620 | +0.06% | 7.5만 |
|---|
| 2026.04.08 | ₩33,653 | ₩33,653 | ₩33,586 | ₩33,600 | -0.16% | 12만 |
|---|
| 2026.04.07 | ₩33,519 | ₩33,560 | ₩33,459 | ₩33,560 | +0.12% | 11.1만 |
|---|
| 2026.04.06 | ₩33,493 | ₩33,539 | ₩33,493 | ₩33,506 | +0.04% | 13.9만 |
|---|
| 2026.04.02 | ₩33,479 | ₩33,560 | ₩33,472 | ₩33,533 | +0.16% | 10.6만 |
|---|
| 2026.04.01 | ₩33,479 | ₩33,519 | ₩33,479 | ₩33,493 | +0.04% | 8.1만 |
|---|
| 2026.03.31 | ₩33,586 | ₩33,627 | ₩33,573 | ₩33,620 | +0.10% | 13.1만 |
|---|
| 2026.03.30 | ₩33,533 | ₩33,560 | ₩33,519 | ₩33,533 | 0.00% | 13.2만 |
|---|
| 2026.03.27 | ₩33,425 | ₩33,466 | ₩33,412 | ₩33,452 | +0.08% | 13.7만 |
|---|
| 2026.03.26 | ₩33,479 | ₩33,519 | ₩33,412 | ₩33,412 | -0.20% | 14.1만 |
|---|
| 2026.03.25 | ₩33,560 | ₩33,573 | ₩33,533 | ₩33,533 | -0.08% | 4.9만 |
|---|
| 2026.03.24 | ₩33,493 | ₩33,553 | ₩33,472 | ₩33,506 | +0.04% | 21만 |
|---|
| 2026.03.23 | ₩33,506 | ₩33,584 | ₩33,499 | ₩33,546 | +0.12% | 16.1만 |
|---|
| 2026.03.20 | ₩33,533 | ₩33,539 | ₩33,466 | ₩33,479 | -0.16% | 34.6만 |
|---|
| 2026.03.19 | ₩33,493 | ₩33,613 | ₩33,493 | ₩33,586 | +0.28% | 28.4만 |
|---|
| 2026.03.18 | ₩33,627 | ₩33,633 | ₩33,546 | ₩33,553 | -0.22% | 15.2만 |
|---|
| 2026.03.17 | ₩33,627 | ₩33,653 | ₩33,627 | ₩33,640 | +0.04% | 6.8만 |
|---|
| 2026.03.16 | ₩33,613 | ₩33,627 | ₩33,574 | ₩33,600 | -0.04% | 6.1만 |
|---|
| 2026.03.13 | ₩33,613 | ₩33,633 | ₩33,519 | ₩33,533 | -0.24% | 21만 |
|---|
| 2026.03.12 | ₩33,640 | ₩33,653 | ₩33,537 | ₩33,560 | -0.24% | 33.5만 |
|---|
| 2026.03.11 | ₩33,734 | ₩33,747 | ₩33,687 | ₩33,694 | -0.12% | 6.6만 |
|---|
| 2026.03.10 | ₩33,841 | ₩33,841 | ₩33,761 | ₩33,761 | -0.24% | 11.4만 |
|---|
| 2026.03.09 | ₩33,747 | ₩33,814 | ₩33,734 | ₩33,814 | +0.20% | 25.9만 |
|---|
| 2026.03.06 | ₩33,747 | ₩33,828 | ₩33,747 | ₩33,788 | +0.12% | 7.5만 |
|---|
| 2026.03.05 | ₩33,801 | ₩33,801 | ₩33,774 | ₩33,788 | -0.04% | 25.9만 |
|---|
| 2026.03.04 | ₩33,855 | ₩33,868 | ₩33,841 | ₩33,855 | 0.00% | 12.5만 |
|---|
| 2026.03.03 | ₩33,774 | ₩33,868 | ₩33,774 | ₩33,868 | +0.28% | 13.9만 |
|---|
| 2026.03.02 | ₩33,868 | ₩33,868 | ₩33,831 | ₩33,861 | -0.02% | 10.3만 |
|---|
| 2026.02.27 | ₩34,042 | ₩34,056 | ₩34,036 | ₩34,042 | 0.00% | 12만 |
|---|
| 2026.02.26 | ₩33,989 | ₩34,029 | ₩33,989 | ₩34,016 | +0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩33,989 | ₩34,010 | ₩33,989 | ₩33,996 | +0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩34,002 | ₩34,016 | ₩33,982 | ₩34,009 | +0.02% | 16.4만 |
|---|
| 2026.02.23 | ₩33,989 | ₩34,042 | ₩33,989 | ₩34,029 | +0.12% | 16.4만 |
|---|
| 2026.02.20 | ₩33,989 | ₩34,002 | ₩33,975 | ₩33,989 | 0.00% | 16.8만 |
|---|
| 2026.02.19 | ₩33,975 | ₩33,989 | ₩33,949 | ₩33,975 | 0.00% | 9.3만 |
|---|
| 2026.02.18 | ₩33,975 | ₩33,989 | ₩33,962 | ₩33,989 | +0.04% | 24.1만 |
|---|
| 2026.02.17 | ₩33,989 | ₩33,989 | ₩33,962 | ₩33,975 | -0.04% | 11.9만 |
|---|
| 2026.02.13 | ₩33,975 | ₩34,002 | ₩33,963 | ₩34,002 | +0.08% | 8.9만 |
|---|
| 2026.02.12 | ₩33,922 | ₩33,949 | ₩33,902 | ₩33,935 | +0.04% | 12.6만 |
|---|
| 2026.02.11 | ₩33,895 | ₩33,989 | ₩33,872 | ₩33,895 | 0.00% | 32만 |
|---|
| 2026.02.10 | ₩33,922 | ₩33,935 | ₩33,908 | ₩33,922 | 0.00% | 25.5만 |
|---|
| 2026.02.09 | ₩33,881 | ₩33,908 | ₩33,881 | ₩33,902 | +0.06% | 20.4만 |
|---|
| 2026.02.06 | ₩33,895 | ₩33,895 | ₩33,867 | ₩33,895 | 0.00% | 11.9만 |
|---|
| 2026.02.05 | ₩33,881 | ₩33,908 | ₩33,848 | ₩33,908 | +0.08% | 18.2만 |
|---|
| 2026.02.04 | ₩33,801 | ₩33,828 | ₩33,788 | ₩33,821 | +0.06% | 36.2만 |
|---|
| 2026.02.03 | ₩33,814 | ₩33,814 | ₩33,794 | ₩33,814 | 0.00% | 21.5만 |
|---|
| 2026.02.02 | ₩33,868 | ₩33,868 | ₩33,804 | ₩33,814 | -0.16% | 13.5만 |
|---|
| 2026.01.30 | ₩33,962 | ₩33,962 | ₩33,943 | ₩33,955 | -0.02% | 11.1만 |
|---|
| 2026.01.29 | ₩33,908 | ₩33,949 | ₩33,908 | ₩33,935 | +0.08% | 16.7만 |
|---|
| 2026.01.28 | ₩33,922 | ₩33,922 | ₩33,899 | ₩33,915 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩33,895 | ₩33,922 | ₩33,895 | ₩33,922 | +0.08% | 10.3만 |
|---|
| 2026.01.26 | ₩33,881 | ₩33,908 | ₩33,881 | ₩33,908 | +0.08% | 7.9만 |
|---|
| 2026.01.23 | ₩33,855 | ₩33,881 | ₩33,855 | ₩33,881 | +0.08% | 11.3만 |
|---|
| 2026.01.22 | ₩33,868 | ₩33,868 | ₩33,848 | ₩33,855 | -0.04% | 6.8만 |
|---|
| 2026.01.21 | ₩33,841 | ₩33,881 | ₩33,828 | ₩33,855 | +0.04% | 23.7만 |
|---|
| 2026.01.20 | ₩33,814 | ₩33,841 | ₩33,814 | ₩33,828 | +0.04% | 12.3만 |
|---|
| 2026.01.16 | ₩33,855 | ₩33,868 | ₩33,835 | ₩33,841 | -0.04% | 13.1만 |
|---|
| 2026.01.15 | ₩33,895 | ₩33,895 | ₩33,855 | ₩33,861 | -0.10% | 9.5만 |
|---|
| 2026.01.14 | ₩33,881 | ₩33,908 | ₩33,875 | ₩33,900 | +0.06% | 8.5만 |
|---|
| 2026.01.13 | ₩33,868 | ₩33,881 | ₩33,855 | ₩33,881 | +0.04% | 11.2만 |
|---|
| 2026.01.12 | ₩33,828 | ₩33,855 | ₩33,828 | ₩33,855 | +0.08% | 15만 |
|---|
| 2026.01.09 | ₩33,855 | ₩33,868 | ₩33,841 | ₩33,841 | -0.04% | 7.9만 |
|---|
| 2026.01.08 | ₩33,868 | ₩33,868 | ₩33,828 | ₩33,848 | -0.06% | 9.4만 |
|---|
| 2026.01.07 | ₩33,895 | ₩33,895 | ₩33,859 | ₩33,881 | -0.04% | 22.9만 |
|---|
| 2026.01.06 | ₩33,868 | ₩33,881 | ₩33,841 | ₩33,868 | 0.00% | 18.3만 |
|---|
| 2026.01.05 | ₩33,868 | ₩33,881 | ₩33,855 | ₩33,868 | 0.00% | 10.1만 |
|---|
| 2026.01.02 | ₩33,841 | ₩33,855 | ₩33,828 | ₩33,841 | 0.00% | 9.3만 |
|---|
| 2025.12.31 | ₩33,855 | ₩33,868 | ₩33,841 | ₩33,855 | 0.00% | 6.6만 |
|---|
| 2025.12.30 | ₩33,841 | ₩33,881 | ₩33,835 | ₩33,881 | +0.12% | 8.9만 |
|---|
| 2025.12.29 | ₩33,841 | ₩33,868 | ₩33,841 | ₩33,868 | +0.08% | 29.7만 |
|---|
| 2025.12.26 | ₩33,855 | ₩33,855 | ₩33,814 | ₩33,855 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩33,801 | ₩33,814 | ₩33,774 | ₩33,814 | +0.04% | 10.9만 |
|---|
| 2025.12.23 | ₩33,761 | ₩33,774 | ₩33,734 | ₩33,774 | +0.04% | 17.3만 |
|---|
| 2025.12.22 | ₩33,788 | ₩33,788 | ₩33,761 | ₩33,781 | -0.02% | 22만 |
|---|
| 2025.12.19 | ₩33,801 | ₩33,801 | ₩33,776 | ₩33,794 | -0.02% | 13.2만 |
|---|
| 2025.12.18 | ₩33,935 | ₩33,935 | ₩33,908 | ₩33,922 | -0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩33,895 | ₩33,895 | ₩33,875 | ₩33,888 | -0.02% | 8.4만 |
|---|
| 2025.12.16 | ₩33,855 | ₩33,895 | ₩33,855 | ₩33,881 | +0.08% | 9.6만 |
|---|
| 2025.12.15 | ₩33,881 | ₩33,881 | ₩33,855 | ₩33,861 | -0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩33,841 | ₩33,855 | ₩33,828 | ₩33,855 | +0.04% | 28.8만 |
|---|
| 2025.12.11 | ₩33,881 | ₩33,881 | ₩33,841 | ₩33,868 | -0.04% | 9.1만 |
|---|
| 2025.12.10 | ₩33,788 | ₩33,868 | ₩33,774 | ₩33,868 | +0.24% | 12.6만 |
|---|
| 2025.12.09 | ₩33,841 | ₩33,841 | ₩33,774 | ₩33,788 | -0.16% | 22만 |
|---|
| 2025.12.08 | ₩33,828 | ₩33,828 | ₩33,778 | ₩33,801 | -0.08% | 9.3만 |
|---|
| 2025.12.05 | ₩33,868 | ₩33,868 | ₩33,814 | ₩33,841 | -0.08% | 13만 |
|---|
| 2025.12.04 | ₩33,855 | ₩33,855 | ₩33,828 | ₩33,855 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩33,855 | ₩33,868 | ₩33,828 | ₩33,868 | +0.04% | 16.6만 |
|---|
| 2025.12.02 | ₩33,828 | ₩33,841 | ₩33,814 | ₩33,814 | -0.04% | 8.8만 |
|---|
| 2025.12.01 | ₩33,814 | ₩33,841 | ₩33,794 | ₩33,801 | -0.04% | 11.2만 |
|---|
| 2025.11.28 | ₩33,989 | ₩33,996 | ₩33,969 | ₩33,989 | 0.00% | 2.8만 |
|---|
| 2025.11.26 | ₩33,962 | ₩33,989 | ₩33,949 | ₩33,975 | +0.04% | 11.5만 |
|---|
| 2025.11.25 | ₩33,922 | ₩33,989 | ₩33,922 | ₩33,982 | +0.18% | 10.9만 |
|---|
| 2025.11.24 | ₩33,908 | ₩33,922 | ₩33,895 | ₩33,908 | 0.00% | 6.5만 |
|---|
| 2025.11.21 | ₩33,895 | ₩33,935 | ₩33,868 | ₩33,895 | 0.00% | 14만 |
|---|
| 2025.11.20 | ₩33,868 | ₩33,868 | ₩33,828 | ₩33,841 | -0.08% | 17.7만 |
|---|
| 2025.11.19 | ₩33,855 | ₩33,868 | ₩33,814 | ₩33,828 | -0.08% | 13.9만 |
|---|
| 2025.11.18 | ₩33,841 | ₩33,855 | ₩33,814 | ₩33,828 | -0.04% | 23.9만 |
|---|
| 2025.11.17 | ₩33,828 | ₩33,828 | ₩33,801 | ₩33,821 | -0.02% | 13.6만 |
|---|
| 2025.11.14 | ₩33,841 | ₩33,841 | ₩33,801 | ₩33,808 | -0.10% | 9.7만 |
|---|
| 2025.11.13 | ₩33,814 | ₩33,835 | ₩33,810 | ₩33,828 | +0.04% | 12.5만 |
|---|
| 2025.11.12 | ₩33,881 | ₩33,881 | ₩33,841 | ₩33,855 | -0.08% | 20만 |
|---|
| 2025.11.11 | ₩33,868 | ₩33,895 | ₩33,855 | ₩33,888 | +0.06% | 6.8만 |
|---|
| 2025.11.10 | ₩33,828 | ₩33,848 | ₩33,814 | ₩33,814 | -0.04% | 15.2만 |
|---|
| 2025.11.07 | ₩33,814 | ₩33,855 | ₩33,814 | ₩33,841 | +0.08% | 10만 |
|---|
| 2025.11.06 | ₩33,828 | ₩33,841 | ₩33,801 | ₩33,841 | +0.04% | 11.8만 |
|---|
| 2025.11.05 | ₩33,814 | ₩33,814 | ₩33,761 | ₩33,767 | -0.14% | 7.4만 |
|---|
| 2025.11.04 | ₩33,788 | ₩33,828 | ₩33,788 | ₩33,814 | +0.08% | 11.8만 |
|---|
| 2025.11.03 | ₩33,788 | ₩33,798 | ₩33,774 | ₩33,774 | -0.04% | 20.3만 |
|---|
| 2025.10.31 | ₩33,949 | ₩33,949 | ₩33,908 | ₩33,922 | -0.08% | 15.8만 |
|---|
| 2025.10.30 | ₩33,922 | ₩33,949 | ₩33,895 | ₩33,922 | 0.00% | 12.7만 |
|---|
| 2025.10.29 | ₩34,042 | ₩34,042 | ₩33,949 | ₩33,962 | -0.24% | 19만 |
|---|
| 2025.10.28 | ₩34,029 | ₩34,029 | ₩34,002 | ₩34,029 | 0.00% | 6.3만 |
|---|
| 2025.10.27 | ₩34,029 | ₩34,029 | ₩33,989 | ₩34,029 | 0.00% | 21.6만 |
|---|
| 2025.10.24 | ₩34,016 | ₩34,042 | ₩33,996 | ₩34,029 | +0.04% | 8.5만 |
|---|
| 2025.10.23 | ₩34,002 | ₩34,009 | ₩33,986 | ₩34,002 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩34,002 | ₩34,016 | ₩33,975 | ₩34,009 | +0.02% | 8.1만 |
|---|
| 2025.10.21 | ₩34,042 | ₩34,042 | ₩34,002 | ₩34,016 | -0.08% | 14.2만 |
|---|
| 2025.10.20 | ₩34,002 | ₩34,016 | ₩33,989 | ₩33,996 | -0.02% | 7.2만 |
|---|
| 2025.10.17 | ₩34,002 | ₩34,002 | ₩33,975 | ₩33,982 | -0.06% | 9.4만 |
|---|
| 2025.10.16 | ₩33,962 | ₩34,016 | ₩33,949 | ₩34,016 | +0.16% | 16.7만 |
|---|
| 2025.10.15 | ₩33,962 | ₩33,975 | ₩33,928 | ₩33,955 | -0.02% | 20.5만 |
|---|
| 2025.10.14 | ₩33,908 | ₩33,962 | ₩33,907 | ₩33,949 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩33,895 | ₩33,935 | ₩33,881 | ₩33,935 | +0.12% | 7.5만 |
|---|
| 2025.10.10 | ₩33,881 | ₩33,895 | ₩33,855 | ₩33,868 | -0.04% | 40.5만 |
|---|