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 | ₩38,020 | ₩38,020 | ₩38,020 | ₩38,020 | 0.00% | 200 |
| 2026.10.08 | ₩37,866 | ₩37,866 | ₩37,839 | ₩37,839 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,879 | ₩37,966 | ₩37,879 | ₩37,966 | +0.23% | 4.7천 |
| 2026.10.06 | ₩38,000 | ₩38,000 | ₩37,960 | ₩37,960 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,330 | ₩37,879 | ₩37,330 | ₩37,859 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,772 | ₩37,772 | ₩37,678 | ₩37,729 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,502 | ₩37,611 | ₩37,397 | ₩37,571 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,665 | ₩37,678 | ₩37,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,540 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,531 | ₩37,544 | ₩37,517 | ₩37,544 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,544 | ₩37,665 | ₩37,544 | ₩37,579 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,665 | ₩37,705 | ₩37,624 | ₩37,705 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,531 | ₩37,620 | ₩37,531 | ₩37,620 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,604 | ₩37,604 | ₩37,604 | ₩37,604 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,839 | ₩37,839 | ₩37,718 | ₩37,769 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,645 | ₩37,772 | ₩37,645 | ₩37,752 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,316 | ₩37,442 | ₩37,316 | ₩37,442 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,390 | ₩37,423 | ₩37,390 | ₩37,423 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,122 | ₩37,122 | ₩37,122 | ₩37,122 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,249 | ₩37,249 | ₩37,182 | ₩37,217 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,383 | ₩37,383 | ₩37,322 | ₩37,322 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,410 | ₩37,423 | ₩37,410 | ₩37,423 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,193 | ₩37,193 | ₩37,193 | ₩37,193 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,330 | ₩37,331 | ₩37,330 | ₩37,331 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,893 | ₩37,893 | ₩37,425 | ₩37,425 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,571 | ₩37,571 | ₩37,571 | ₩37,571 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,504 | ₩37,598 | ₩37,504 | ₩37,584 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,370 | ₩37,397 | ₩37,370 | ₩37,397 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,263 | ₩37,316 | ₩37,263 | ₩37,269 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,423 | ₩37,445 | ₩37,370 | ₩37,445 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,517 | ₩37,598 | ₩37,457 | ₩37,457 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,289 | ₩37,343 | ₩37,289 | ₩37,343 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,343 | ₩37,343 | ₩37,309 | ₩37,336 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,263 | ₩37,276 | ₩37,263 | ₩37,269 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,356 | ₩37,370 | ₩37,260 | ₩37,309 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,343 | ₩37,343 | ₩37,209 | ₩37,225 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,397 | ₩37,450 | ₩37,370 | ₩37,370 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,370 | ₩37,370 | ₩37,330 | ₩37,356 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,437 | ₩37,490 | ₩37,430 | ₩37,430 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,464 | ₩37,477 | ₩37,464 | ₩37,477 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,490 | ₩37,490 | ₩37,450 | ₩37,450 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,410 | ₩37,410 | ₩37,383 | ₩37,383 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,142 | ₩37,410 | ₩37,142 | ₩37,312 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,410 | ₩37,410 | ₩37,352 | ₩37,352 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,331 | ₩37,356 | ₩37,331 | ₩37,356 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,249 | ₩37,255 | ₩37,249 | ₩37,255 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,276 | ₩37,343 | ₩37,263 | ₩37,303 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,095 | ₩37,356 | ₩37,095 | ₩37,330 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,901 | ₩36,954 | ₩36,901 | ₩36,954 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,633 | ₩36,757 | ₩36,559 | ₩36,757 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,499 | ₩36,541 | ₩36,499 | ₩36,541 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,271 | ₩36,365 | ₩36,139 | ₩36,139 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,402 | ₩36,445 | ₩36,365 | ₩36,437 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,418 | ₩36,418 | ₩36,324 | ₩36,418 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,693 | ₩36,726 | ₩36,679 | ₩36,700 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,579 | ₩36,606 | ₩36,492 | ₩36,492 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,539 | ₩36,631 | ₩36,458 | ₩36,524 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,820 | ₩36,820 | ₩36,646 | ₩36,740 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,807 | ₩36,807 | ₩36,801 | ₩36,801 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,726 | ₩36,767 | ₩36,726 | ₩36,736 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,726 | ₩36,726 | ₩36,626 | ₩36,626 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,740 | ₩36,807 | ₩36,726 | ₩36,807 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,619 | ₩36,700 | ₩36,566 | ₩36,700 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,458 | ₩36,552 | ₩36,391 | ₩36,539 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,592 | ₩36,646 | ₩36,592 | ₩36,606 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,646 | ₩36,686 | ₩36,606 | ₩36,653 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,592 | ₩36,619 | ₩36,365 | ₩36,470 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,458 | ₩36,579 | ₩36,458 | ₩36,486 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,432 | ₩36,509 | ₩36,432 | ₩36,509 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,083 | ₩36,096 | ₩36,063 | ₩36,078 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,110 | ₩36,188 | ₩36,050 | ₩36,050 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,190 | ₩36,256 | ₩36,016 | ₩36,056 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,217 | ₩36,217 | ₩36,096 | ₩36,123 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,505 | ₩36,505 | ₩36,365 | ₩36,405 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,365 | ₩36,406 | ₩36,365 | ₩36,391 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,472 | ₩36,485 | ₩36,150 | ₩36,150 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,552 | ₩36,579 | ₩36,461 | ₩36,461 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,525 | ₩36,525 | ₩36,499 | ₩36,499 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,096 | ₩36,230 | ₩36,096 | ₩36,163 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,802 | ₩36,110 | ₩35,721 | ₩36,110 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,949 | ₩35,962 | ₩35,752 | ₩35,752 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,163 | ₩36,190 | ₩36,043 | ₩36,083 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,217 | ₩36,269 | ₩36,117 | ₩36,117 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,472 | ₩36,472 | ₩36,070 | ₩36,083 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,539 | ₩36,579 | ₩36,499 | ₩36,579 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,525 | ₩36,525 | ₩36,470 | ₩36,470 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,592 | ₩36,606 | ₩36,572 | ₩36,572 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,566 | ₩36,579 | ₩36,505 | ₩36,512 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,478 | ₩36,499 | ₩36,472 | ₩36,485 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,338 | ₩36,445 | ₩36,316 | ₩36,445 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,418 | ₩36,418 | ₩36,284 | ₩36,378 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,344 | ₩36,365 | ₩36,297 | ₩36,297 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,297 | ₩36,297 | ₩36,190 | ₩36,190 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,029 | ₩36,217 | ₩36,029 | ₩36,110 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩36,003 | ₩36,070 | ₩35,976 | ₩36,056 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,855 | ₩35,983 | ₩35,855 | ₩35,886 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,110 | ₩36,110 | ₩35,948 | ₩36,043 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,096 | ₩36,110 | ₩36,003 | ₩36,029 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,070 | ₩36,204 | ₩36,070 | ₩36,190 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩36,016 | ₩36,043 | ₩36,003 | ₩36,016 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,835 | ₩35,978 | ₩35,835 | ₩35,978 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩35,989 | ₩36,003 | ₩35,983 | ₩35,983 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,882 | ₩35,962 | ₩35,855 | ₩35,949 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,882 | ₩35,882 | ₩35,815 | ₩35,815 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,895 | ₩35,895 | ₩35,890 | ₩35,890 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,641 | ₩35,676 | ₩35,621 | ₩35,621 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,507 | ₩35,507 | ₩35,399 | ₩35,440 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,560 | ₩35,587 | ₩35,547 | ₩35,555 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,500 | ₩35,500 | ₩35,497 | ₩35,497 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,208 | ₩35,252 | ₩35,198 | ₩35,212 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,279 | ₩35,279 | ₩35,198 | ₩35,225 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,346 | ₩35,359 | ₩35,346 | ₩35,359 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,332 | ₩35,332 | ₩35,279 | ₩35,292 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,192 | ₩35,239 | ₩35,011 | ₩35,134 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,145 | ₩35,212 | ₩35,145 | ₩35,212 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,145 | ₩35,185 | ₩34,944 | ₩35,024 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,131 | ₩35,178 | ₩35,098 | ₩35,118 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,131 | ₩35,260 | ₩35,131 | ₩35,212 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,903 | ₩34,971 | ₩34,877 | ₩34,903 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,682 | ₩34,903 | ₩34,682 | ₩34,903 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,649 | ₩34,709 | ₩34,649 | ₩34,690 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,139 | ₩34,421 | ₩34,072 | ₩34,421 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,220 | ₩34,247 | ₩34,186 | ₩34,186 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,952 | ₩34,233 | ₩33,952 | ₩34,193 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩34,019 | ₩34,099 | ₩33,979 | ₩34,099 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,335 | ₩33,496 | ₩33,228 | ₩33,496 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,349 | ₩33,496 | ₩33,349 | ₩33,496 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,316 | ₩33,351 | ₩33,295 | ₩33,351 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,322 | ₩33,402 | ₩33,322 | ₩33,330 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,759 | ₩33,174 | ₩32,759 | ₩33,174 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,732 | ₩32,732 | ₩32,491 | ₩32,491 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,839 | ₩32,839 | ₩32,544 | ₩32,544 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,268 | ₩33,268 | ₩32,960 | ₩32,960 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,335 | ₩33,429 | ₩33,335 | ₩33,337 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,255 | ₩33,295 | ₩33,201 | ₩33,241 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,550 | ₩33,550 | ₩33,294 | ₩33,319 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,225 | ₩33,225 | ₩32,920 | ₩33,014 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,335 | ₩33,456 | ₩33,262 | ₩33,416 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,697 | ₩33,697 | ₩33,445 | ₩33,445 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,898 | ₩33,898 | ₩33,791 | ₩33,824 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,791 | ₩33,791 | ₩33,670 | ₩33,751 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,697 | ₩33,778 | ₩33,442 | ₩33,483 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,791 | ₩33,791 | ₩33,630 | ₩33,630 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,059 | ₩34,059 | ₩33,898 | ₩34,005 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩33,992 | ₩34,193 | ₩33,898 | ₩33,971 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,536 | ₩34,086 | ₩33,483 | ₩34,086 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,778 | ₩33,925 | ₩33,764 | ₩33,837 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,106 | ₩34,119 | ₩33,972 | ₩34,113 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,146 | ₩34,354 | ₩34,139 | ₩34,284 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,751 | ₩34,153 | ₩33,697 | ₩34,113 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,314 | ₩34,327 | ₩34,206 | ₩34,322 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,139 | ₩34,314 | ₩34,139 | ₩34,314 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,381 | ₩34,421 | ₩34,206 | ₩34,421 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,394 | ₩34,542 | ₩34,394 | ₩34,517 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,287 | ₩34,341 | ₩34,287 | ₩34,300 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,381 | ₩34,381 | ₩34,113 | ₩34,123 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,300 | ₩34,394 | ₩34,300 | ₩34,378 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,260 | ₩34,274 | ₩34,153 | ₩34,212 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,367 | ₩34,394 | ₩34,194 | ₩34,300 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,153 | ₩34,367 | ₩34,019 | ₩34,174 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,166 | ₩34,274 | ₩34,086 | ₩34,093 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,582 | ₩34,582 | ₩34,097 | ₩34,097 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,649 | ₩34,649 | ₩34,448 | ₩34,477 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,568 | ₩34,595 | ₩34,448 | ₩34,475 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,568 | ₩34,595 | ₩34,535 | ₩34,535 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,314 | ₩34,448 | ₩34,314 | ₩34,430 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,965 | ₩34,099 | ₩33,953 | ₩33,953 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,367 | ₩34,367 | ₩34,206 | ₩34,287 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,274 | ₩34,354 | ₩34,220 | ₩34,347 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,555 | ₩34,622 | ₩34,528 | ₩34,528 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,461 | ₩34,461 | ₩34,354 | ₩34,434 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,542 | ₩34,542 | ₩34,220 | ₩34,485 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,595 | ₩34,595 | ₩34,448 | ₩34,521 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,501 | ₩34,555 | ₩34,501 | ₩34,521 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,450 | ₩34,501 | ₩34,450 | ₩34,475 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,314 | ₩34,367 | ₩34,314 | ₩34,355 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,367 | ₩34,394 | ₩34,307 | ₩34,322 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,030 | ₩34,300 | ₩34,004 | ₩34,233 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,106 | ₩34,192 | ₩33,928 | ₩33,928 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,421 | ₩34,434 | ₩34,351 | ₩34,408 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,495 | ₩34,515 | ₩34,387 | ₩34,387 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,287 | ₩34,327 | ₩34,220 | ₩34,327 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,542 | ₩34,542 | ₩34,367 | ₩34,440 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,394 | ₩34,609 | ₩34,394 | ₩34,528 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,381 | ₩34,488 | ₩34,381 | ₩34,468 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,260 | ₩34,341 | ₩34,260 | ₩34,307 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,408 | ₩34,481 | ₩34,346 | ₩34,346 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,287 | ₩34,420 | ₩34,287 | ₩34,404 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,233 | ₩34,274 | ₩34,228 | ₩34,228 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,247 | ₩34,260 | ₩34,026 | ₩34,091 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,274 | ₩34,327 | ₩34,113 | ₩34,113 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,381 | ₩34,381 | ₩34,300 | ₩34,308 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,354 | ₩34,367 | ₩34,354 | ₩34,354 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,300 | ₩34,374 | ₩34,300 | ₩34,374 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,139 | ₩34,287 | ₩34,139 | ₩34,233 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,106 | ₩34,113 | ₩34,086 | ₩34,086 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,952 | ₩33,952 | ₩33,938 | ₩33,938 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,912 | ₩33,912 | ₩33,838 | ₩33,845 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,979 | ₩34,023 | ₩33,952 | ₩34,023 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,040 | ₩34,040 | ₩34,040 | ₩34,040 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,213 | ₩34,213 | ₩33,992 | ₩34,034 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,232 | ₩34,232 | ₩34,200 | ₩34,200 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,113 | ₩34,166 | ₩34,113 | ₩34,166 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,072 | ₩34,072 | ₩34,055 | ₩34,055 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,979 | ₩34,039 | ₩33,979 | ₩34,039 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,965 | ₩33,999 | ₩33,965 | ₩33,999 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,925 | ₩33,959 | ₩33,925 | ₩33,959 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,831 | ₩33,920 | ₩33,831 | ₩33,920 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,804 | ₩33,851 | ₩33,804 | ₩33,851 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,335 | ₩33,489 | ₩33,335 | ₩33,489 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,751 | ₩33,751 | ₩33,354 | ₩33,354 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,523 | ₩33,523 | ₩33,520 | ₩33,520 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,697 | ₩33,697 | ₩33,602 | ₩33,602 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,711 | ₩33,717 | ₩33,657 | ₩33,717 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,724 | ₩33,724 | ₩33,690 | ₩33,690 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,874 | ₩33,905 | ₩33,874 | ₩33,905 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,827 | ₩33,879 | ₩33,827 | ₩33,879 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,670 | ₩33,678 | ₩33,577 | ₩33,678 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,751 | ₩33,751 | ₩33,644 | ₩33,677 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,818 | ₩33,818 | ₩33,803 | ₩33,803 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,845 | ₩33,858 | ₩33,753 | ₩33,753 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,858 | ₩33,871 | ₩33,858 | ₩33,871 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,925 | ₩33,925 | ₩33,894 | ₩33,894 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,858 | ₩33,865 | ₩33,858 | ₩33,865 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,778 | ₩33,778 | ₩33,757 | ₩33,757 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,617 | ₩33,617 | ₩33,570 | ₩33,570 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,402 | ₩33,456 | ₩33,402 | ₩33,456 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,469 | ₩33,469 | ₩33,327 | ₩33,327 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,389 | ₩33,440 | ₩33,389 | ₩33,440 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,429 | ₩33,429 | ₩33,416 | ₩33,429 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|