시장 데이터를 불러오는 중
전체 종목
iShares Large Cap 10% Target Buffer Dec ETF 과거 주가
iShares Large Cap 10% Target Buffer Dec ETF · TEND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap 10% Target Buffer Dec ETF · TEND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,010 | ₩38,010 | ₩38,010 | ₩38,010 | 0.00% | 200 |
| 2026.10.08 | ₩37,856 | ₩37,856 | ₩37,829 | ₩37,829 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,869 | ₩37,956 | ₩37,869 | ₩37,956 | +0.23% | 4.7천 |
| 2026.10.06 | ₩37,990 | ₩37,990 | ₩37,949 | ₩37,949 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,320 | ₩37,869 | ₩37,320 | ₩37,849 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,762 | ₩37,762 | ₩37,668 | ₩37,719 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,492 | ₩37,601 | ₩37,387 | ₩37,561 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,655 | ₩37,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,530 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,521 | ₩37,534 | ₩37,507 | ₩37,534 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,534 | ₩37,655 | ₩37,534 | ₩37,569 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,655 | ₩37,695 | ₩37,614 | ₩37,695 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,521 | ₩37,610 | ₩37,521 | ₩37,610 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,829 | ₩37,829 | ₩37,708 | ₩37,759 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,634 | ₩37,762 | ₩37,634 | ₩37,742 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,306 | ₩37,432 | ₩37,306 | ₩37,432 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,380 | ₩37,413 | ₩37,380 | ₩37,413 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,239 | ₩37,239 | ₩37,172 | ₩37,207 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,373 | ₩37,373 | ₩37,312 | ₩37,312 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,400 | ₩37,413 | ₩37,400 | ₩37,413 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,320 | ₩37,321 | ₩37,320 | ₩37,321 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,882 | ₩37,882 | ₩37,415 | ₩37,415 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,494 | ₩37,588 | ₩37,494 | ₩37,574 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,360 | ₩37,387 | ₩37,360 | ₩37,387 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,253 | ₩37,306 | ₩37,253 | ₩37,259 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,413 | ₩37,435 | ₩37,360 | ₩37,435 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,507 | ₩37,588 | ₩37,447 | ₩37,447 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,480 | ₩37,480 | ₩37,480 | ₩37,480 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,279 | ₩37,333 | ₩37,279 | ₩37,333 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,333 | ₩37,333 | ₩37,299 | ₩37,326 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,253 | ₩37,266 | ₩37,253 | ₩37,259 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,346 | ₩37,360 | ₩37,250 | ₩37,299 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,333 | ₩37,333 | ₩37,199 | ₩37,215 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,387 | ₩37,440 | ₩37,360 | ₩37,360 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,360 | ₩37,360 | ₩37,320 | ₩37,346 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,427 | ₩37,480 | ₩37,420 | ₩37,420 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,454 | ₩37,467 | ₩37,454 | ₩37,467 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,480 | ₩37,480 | ₩37,440 | ₩37,440 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,400 | ₩37,400 | ₩37,373 | ₩37,373 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,132 | ₩37,400 | ₩37,132 | ₩37,302 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,400 | ₩37,400 | ₩37,342 | ₩37,342 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,321 | ₩37,346 | ₩37,321 | ₩37,346 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,239 | ₩37,245 | ₩37,239 | ₩37,245 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,266 | ₩37,333 | ₩37,253 | ₩37,293 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,085 | ₩37,346 | ₩37,085 | ₩37,320 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,891 | ₩36,944 | ₩36,891 | ₩36,944 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,623 | ₩36,747 | ₩36,549 | ₩36,747 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,489 | ₩36,532 | ₩36,489 | ₩36,532 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,261 | ₩36,355 | ₩36,130 | ₩36,130 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,392 | ₩36,435 | ₩36,355 | ₩36,427 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,408 | ₩36,408 | ₩36,315 | ₩36,408 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,683 | ₩36,717 | ₩36,670 | ₩36,690 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,690 | ₩36,690 | ₩36,690 | ₩36,690 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,569 | ₩36,596 | ₩36,482 | ₩36,482 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,529 | ₩36,621 | ₩36,449 | ₩36,514 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,810 | ₩36,810 | ₩36,636 | ₩36,730 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,797 | ₩36,797 | ₩36,792 | ₩36,792 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,717 | ₩36,757 | ₩36,717 | ₩36,726 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,717 | ₩36,717 | ₩36,616 | ₩36,616 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,730 | ₩36,797 | ₩36,717 | ₩36,797 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,609 | ₩36,690 | ₩36,556 | ₩36,690 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,449 | ₩36,542 | ₩36,382 | ₩36,529 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,583 | ₩36,636 | ₩36,583 | ₩36,596 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,636 | ₩36,676 | ₩36,596 | ₩36,643 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,583 | ₩36,609 | ₩36,355 | ₩36,461 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,449 | ₩36,569 | ₩36,449 | ₩36,477 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,422 | ₩36,499 | ₩36,422 | ₩36,499 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,300 | ₩36,300 | ₩36,300 | ₩36,300 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,073 | ₩36,087 | ₩36,053 | ₩36,068 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,100 | ₩36,178 | ₩36,040 | ₩36,040 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,181 | ₩36,246 | ₩36,006 | ₩36,047 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,207 | ₩36,207 | ₩36,087 | ₩36,114 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,495 | ₩36,495 | ₩36,355 | ₩36,395 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,355 | ₩36,396 | ₩36,355 | ₩36,382 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,462 | ₩36,475 | ₩36,140 | ₩36,140 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,542 | ₩36,569 | ₩36,451 | ₩36,451 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,516 | ₩36,516 | ₩36,489 | ₩36,489 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,087 | ₩36,221 | ₩36,087 | ₩36,154 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,792 | ₩36,100 | ₩35,712 | ₩36,100 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,939 | ₩35,953 | ₩35,742 | ₩35,742 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,154 | ₩36,181 | ₩36,033 | ₩36,073 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,207 | ₩36,260 | ₩36,107 | ₩36,107 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,462 | ₩36,462 | ₩36,060 | ₩36,073 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,529 | ₩36,569 | ₩36,489 | ₩36,569 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,516 | ₩36,516 | ₩36,461 | ₩36,461 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,583 | ₩36,596 | ₩36,562 | ₩36,562 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,556 | ₩36,569 | ₩36,495 | ₩36,502 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,469 | ₩36,489 | ₩36,462 | ₩36,475 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,328 | ₩36,435 | ₩36,307 | ₩36,435 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,408 | ₩36,408 | ₩36,274 | ₩36,368 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,335 | ₩36,355 | ₩36,288 | ₩36,288 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,288 | ₩36,288 | ₩36,181 | ₩36,181 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,020 | ₩36,207 | ₩36,020 | ₩36,100 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩35,993 | ₩36,060 | ₩35,966 | ₩36,047 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,846 | ₩35,973 | ₩35,846 | ₩35,876 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,100 | ₩36,100 | ₩35,938 | ₩36,033 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,087 | ₩36,100 | ₩35,993 | ₩36,020 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,060 | ₩36,194 | ₩36,060 | ₩36,181 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩36,006 | ₩36,033 | ₩35,993 | ₩36,006 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,825 | ₩35,969 | ₩35,825 | ₩35,969 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩35,980 | ₩35,993 | ₩35,973 | ₩35,973 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,872 | ₩35,953 | ₩35,846 | ₩35,939 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,872 | ₩35,872 | ₩35,805 | ₩35,805 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,886 | ₩35,886 | ₩35,880 | ₩35,880 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,631 | ₩35,666 | ₩35,611 | ₩35,611 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,497 | ₩35,497 | ₩35,390 | ₩35,430 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,551 | ₩35,578 | ₩35,537 | ₩35,545 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,490 | ₩35,490 | ₩35,488 | ₩35,488 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,198 | ₩35,243 | ₩35,189 | ₩35,202 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,269 | ₩35,269 | ₩35,189 | ₩35,216 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,336 | ₩35,350 | ₩35,336 | ₩35,350 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,323 | ₩35,323 | ₩35,269 | ₩35,283 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,182 | ₩35,229 | ₩35,001 | ₩35,125 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,135 | ₩35,202 | ₩35,135 | ₩35,202 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,135 | ₩35,176 | ₩34,934 | ₩35,015 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,122 | ₩35,169 | ₩35,088 | ₩35,109 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,122 | ₩35,251 | ₩35,122 | ₩35,202 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,894 | ₩34,961 | ₩34,867 | ₩34,894 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,673 | ₩34,894 | ₩34,673 | ₩34,894 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,640 | ₩34,700 | ₩34,640 | ₩34,681 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,130 | ₩34,412 | ₩34,063 | ₩34,412 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,211 | ₩34,238 | ₩34,177 | ₩34,177 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,943 | ₩34,224 | ₩33,943 | ₩34,184 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩34,010 | ₩34,090 | ₩33,970 | ₩34,090 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,326 | ₩33,487 | ₩33,219 | ₩33,487 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,340 | ₩33,487 | ₩33,340 | ₩33,487 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,308 | ₩33,342 | ₩33,286 | ₩33,342 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,313 | ₩33,393 | ₩33,313 | ₩33,321 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,750 | ₩33,165 | ₩32,750 | ₩33,165 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,723 | ₩32,723 | ₩32,482 | ₩32,482 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,830 | ₩32,830 | ₩32,536 | ₩32,536 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,259 | ₩33,259 | ₩32,951 | ₩32,951 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,326 | ₩33,420 | ₩33,326 | ₩33,328 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,246 | ₩33,286 | ₩33,192 | ₩33,232 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,541 | ₩33,541 | ₩33,285 | ₩33,310 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,216 | ₩33,216 | ₩32,911 | ₩33,005 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,326 | ₩33,447 | ₩33,253 | ₩33,407 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,688 | ₩33,688 | ₩33,436 | ₩33,436 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,889 | ₩33,889 | ₩33,782 | ₩33,815 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,782 | ₩33,782 | ₩33,661 | ₩33,742 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,688 | ₩33,769 | ₩33,434 | ₩33,474 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,782 | ₩33,782 | ₩33,621 | ₩33,621 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,050 | ₩34,050 | ₩33,889 | ₩33,996 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩33,983 | ₩34,184 | ₩33,889 | ₩33,961 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,527 | ₩34,077 | ₩33,474 | ₩34,077 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,769 | ₩33,916 | ₩33,755 | ₩33,827 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,097 | ₩34,110 | ₩33,963 | ₩34,104 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,137 | ₩34,345 | ₩34,130 | ₩34,275 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,742 | ₩34,144 | ₩33,688 | ₩34,104 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,305 | ₩34,318 | ₩34,197 | ₩34,313 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,130 | ₩34,305 | ₩34,130 | ₩34,305 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,372 | ₩34,412 | ₩34,197 | ₩34,412 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,385 | ₩34,532 | ₩34,385 | ₩34,508 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,278 | ₩34,331 | ₩34,278 | ₩34,291 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,372 | ₩34,372 | ₩34,104 | ₩34,114 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,291 | ₩34,385 | ₩34,291 | ₩34,369 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,251 | ₩34,264 | ₩34,144 | ₩34,203 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,358 | ₩34,385 | ₩34,185 | ₩34,291 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,144 | ₩34,358 | ₩34,010 | ₩34,165 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,157 | ₩34,264 | ₩34,077 | ₩34,083 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,573 | ₩34,573 | ₩34,087 | ₩34,087 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,640 | ₩34,640 | ₩34,439 | ₩34,468 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,559 | ₩34,586 | ₩34,439 | ₩34,465 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,559 | ₩34,586 | ₩34,526 | ₩34,526 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,305 | ₩34,439 | ₩34,305 | ₩34,421 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,956 | ₩34,090 | ₩33,944 | ₩33,944 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,358 | ₩34,358 | ₩34,197 | ₩34,278 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,264 | ₩34,345 | ₩34,211 | ₩34,338 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,546 | ₩34,613 | ₩34,519 | ₩34,519 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,452 | ₩34,452 | ₩34,345 | ₩34,425 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,532 | ₩34,532 | ₩34,211 | ₩34,476 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,586 | ₩34,586 | ₩34,439 | ₩34,512 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,492 | ₩34,546 | ₩34,492 | ₩34,512 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,441 | ₩34,492 | ₩34,441 | ₩34,465 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,305 | ₩34,358 | ₩34,305 | ₩34,346 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,358 | ₩34,385 | ₩34,298 | ₩34,313 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,020 | ₩34,291 | ₩33,995 | ₩34,224 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,097 | ₩34,183 | ₩33,919 | ₩33,919 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,412 | ₩34,425 | ₩34,342 | ₩34,398 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,485 | ₩34,506 | ₩34,378 | ₩34,378 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,278 | ₩34,318 | ₩34,211 | ₩34,318 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,532 | ₩34,532 | ₩34,358 | ₩34,430 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,385 | ₩34,599 | ₩34,385 | ₩34,519 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,372 | ₩34,479 | ₩34,372 | ₩34,459 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,251 | ₩34,331 | ₩34,251 | ₩34,298 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,398 | ₩34,472 | ₩34,337 | ₩34,337 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,278 | ₩34,410 | ₩34,278 | ₩34,394 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,224 | ₩34,264 | ₩34,219 | ₩34,219 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,238 | ₩34,251 | ₩34,016 | ₩34,082 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,264 | ₩34,318 | ₩34,104 | ₩34,104 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,372 | ₩34,372 | ₩34,291 | ₩34,299 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,345 | ₩34,358 | ₩34,345 | ₩34,345 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,388 | ₩34,388 | ₩34,388 | ₩34,388 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,291 | ₩34,365 | ₩34,291 | ₩34,365 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,130 | ₩34,278 | ₩34,130 | ₩34,224 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,097 | ₩34,104 | ₩34,077 | ₩34,077 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,943 | ₩33,943 | ₩33,929 | ₩33,929 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,903 | ₩33,903 | ₩33,829 | ₩33,836 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,970 | ₩34,014 | ₩33,943 | ₩34,014 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,204 | ₩34,204 | ₩33,983 | ₩34,024 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,223 | ₩34,223 | ₩34,191 | ₩34,191 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,104 | ₩34,157 | ₩34,104 | ₩34,157 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,063 | ₩34,063 | ₩34,046 | ₩34,046 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,970 | ₩34,030 | ₩33,970 | ₩34,030 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,956 | ₩33,990 | ₩33,956 | ₩33,990 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,916 | ₩33,949 | ₩33,916 | ₩33,949 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,822 | ₩33,911 | ₩33,822 | ₩33,911 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,795 | ₩33,842 | ₩33,795 | ₩33,842 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,326 | ₩33,480 | ₩33,326 | ₩33,480 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,742 | ₩33,742 | ₩33,345 | ₩33,345 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,514 | ₩33,514 | ₩33,511 | ₩33,511 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,688 | ₩33,688 | ₩33,593 | ₩33,593 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,702 | ₩33,708 | ₩33,648 | ₩33,708 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,715 | ₩33,715 | ₩33,681 | ₩33,681 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,865 | ₩33,896 | ₩33,865 | ₩33,896 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,818 | ₩33,870 | ₩33,818 | ₩33,870 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,661 | ₩33,669 | ₩33,567 | ₩33,669 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,742 | ₩33,742 | ₩33,635 | ₩33,668 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,809 | ₩33,809 | ₩33,794 | ₩33,794 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,836 | ₩33,849 | ₩33,744 | ₩33,744 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,849 | ₩33,862 | ₩33,849 | ₩33,862 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,916 | ₩33,916 | ₩33,885 | ₩33,885 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,849 | ₩33,856 | ₩33,849 | ₩33,856 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,769 | ₩33,769 | ₩33,748 | ₩33,748 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,608 | ₩33,608 | ₩33,561 | ₩33,561 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,393 | ₩33,447 | ₩33,393 | ₩33,447 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,460 | ₩33,460 | ₩33,318 | ₩33,318 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,380 | ₩33,431 | ₩33,380 | ₩33,431 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,420 | ₩33,420 | ₩33,407 | ₩33,420 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|