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 | ₩37,965 | ₩37,965 | ₩37,965 | ₩37,965 | 0.00% | 200 |
| 2026.10.08 | ₩37,811 | ₩37,811 | ₩37,784 | ₩37,784 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,824 | ₩37,911 | ₩37,824 | ₩37,911 | +0.23% | 4.7천 |
| 2026.10.06 | ₩37,944 | ₩37,944 | ₩37,904 | ₩37,904 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,275 | ₩37,824 | ₩37,275 | ₩37,804 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,717 | ₩37,717 | ₩37,623 | ₩37,674 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,448 | ₩37,556 | ₩37,342 | ₩37,516 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,610 | ₩37,623 | ₩37,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,485 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,476 | ₩37,489 | ₩37,463 | ₩37,489 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,489 | ₩37,610 | ₩37,489 | ₩37,524 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,610 | ₩37,650 | ₩37,570 | ₩37,650 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,476 | ₩37,566 | ₩37,476 | ₩37,566 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,784 | ₩37,784 | ₩37,663 | ₩37,714 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,590 | ₩37,717 | ₩37,590 | ₩37,697 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,262 | ₩37,388 | ₩37,262 | ₩37,388 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,336 | ₩37,369 | ₩37,336 | ₩37,369 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,195 | ₩37,195 | ₩37,128 | ₩37,163 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,329 | ₩37,329 | ₩37,267 | ₩37,267 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,356 | ₩37,369 | ₩37,356 | ₩37,369 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,275 | ₩37,277 | ₩37,275 | ₩37,277 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,837 | ₩37,837 | ₩37,370 | ₩37,370 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,516 | ₩37,516 | ₩37,516 | ₩37,516 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,449 | ₩37,543 | ₩37,449 | ₩37,530 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,315 | ₩37,342 | ₩37,315 | ₩37,342 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,208 | ₩37,262 | ₩37,208 | ₩37,215 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,369 | ₩37,390 | ₩37,315 | ₩37,390 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,463 | ₩37,543 | ₩37,402 | ₩37,402 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,436 | ₩37,436 | ₩37,436 | ₩37,436 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,235 | ₩37,289 | ₩37,235 | ₩37,289 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,289 | ₩37,289 | ₩37,255 | ₩37,282 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,208 | ₩37,222 | ₩37,208 | ₩37,215 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,302 | ₩37,315 | ₩37,206 | ₩37,255 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,289 | ₩37,289 | ₩37,155 | ₩37,171 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,342 | ₩37,396 | ₩37,315 | ₩37,315 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,315 | ₩37,315 | ₩37,275 | ₩37,302 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,382 | ₩37,436 | ₩37,376 | ₩37,376 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,409 | ₩37,423 | ₩37,409 | ₩37,423 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,436 | ₩37,436 | ₩37,396 | ₩37,396 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,356 | ₩37,356 | ₩37,329 | ₩37,329 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,088 | ₩37,356 | ₩37,088 | ₩37,258 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,356 | ₩37,356 | ₩37,298 | ₩37,298 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,277 | ₩37,302 | ₩37,277 | ₩37,302 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,195 | ₩37,200 | ₩37,195 | ₩37,200 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,222 | ₩37,289 | ₩37,208 | ₩37,249 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,041 | ₩37,302 | ₩37,041 | ₩37,275 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,847 | ₩36,901 | ₩36,847 | ₩36,901 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,579 | ₩36,704 | ₩36,506 | ₩36,704 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,445 | ₩36,488 | ₩36,445 | ₩36,488 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,218 | ₩36,312 | ₩36,087 | ₩36,087 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,349 | ₩36,392 | ₩36,312 | ₩36,384 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,365 | ₩36,365 | ₩36,271 | ₩36,365 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,640 | ₩36,673 | ₩36,626 | ₩36,646 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,646 | ₩36,646 | ₩36,646 | ₩36,646 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,526 | ₩36,553 | ₩36,439 | ₩36,439 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,486 | ₩36,578 | ₩36,405 | ₩36,471 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,767 | ₩36,767 | ₩36,593 | ₩36,686 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,753 | ₩36,753 | ₩36,748 | ₩36,748 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,673 | ₩36,713 | ₩36,673 | ₩36,682 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,673 | ₩36,673 | ₩36,573 | ₩36,573 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,686 | ₩36,753 | ₩36,673 | ₩36,753 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,566 | ₩36,646 | ₩36,512 | ₩36,646 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,405 | ₩36,499 | ₩36,338 | ₩36,486 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,539 | ₩36,593 | ₩36,539 | ₩36,553 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,593 | ₩36,633 | ₩36,553 | ₩36,599 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,539 | ₩36,566 | ₩36,312 | ₩36,417 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,405 | ₩36,526 | ₩36,405 | ₩36,433 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,379 | ₩36,456 | ₩36,379 | ₩36,456 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,031 | ₩36,044 | ₩36,010 | ₩36,025 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,057 | ₩36,135 | ₩35,997 | ₩35,997 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,138 | ₩36,203 | ₩35,964 | ₩36,004 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,164 | ₩36,164 | ₩36,044 | ₩36,071 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,452 | ₩36,452 | ₩36,312 | ₩36,352 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,312 | ₩36,353 | ₩36,312 | ₩36,338 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,419 | ₩36,432 | ₩36,097 | ₩36,097 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,499 | ₩36,526 | ₩36,408 | ₩36,408 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,472 | ₩36,472 | ₩36,445 | ₩36,445 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,044 | ₩36,178 | ₩36,044 | ₩36,111 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,749 | ₩36,057 | ₩35,669 | ₩36,057 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,897 | ₩35,910 | ₩35,700 | ₩35,700 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,111 | ₩36,138 | ₩35,990 | ₩36,031 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,164 | ₩36,217 | ₩36,064 | ₩36,064 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,419 | ₩36,419 | ₩36,017 | ₩36,031 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,486 | ₩36,526 | ₩36,445 | ₩36,526 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,472 | ₩36,472 | ₩36,417 | ₩36,417 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,539 | ₩36,553 | ₩36,519 | ₩36,519 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,512 | ₩36,526 | ₩36,452 | ₩36,459 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,425 | ₩36,445 | ₩36,419 | ₩36,432 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,285 | ₩36,392 | ₩36,263 | ₩36,392 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,365 | ₩36,365 | ₩36,231 | ₩36,325 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,292 | ₩36,312 | ₩36,245 | ₩36,245 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,245 | ₩36,245 | ₩36,138 | ₩36,138 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩35,977 | ₩36,164 | ₩35,977 | ₩36,057 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩35,950 | ₩36,017 | ₩35,923 | ₩36,004 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,803 | ₩35,930 | ₩35,803 | ₩35,834 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,057 | ₩36,057 | ₩35,895 | ₩35,990 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,044 | ₩36,057 | ₩35,950 | ₩35,977 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,017 | ₩36,151 | ₩36,017 | ₩36,138 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩35,964 | ₩35,990 | ₩35,950 | ₩35,964 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,783 | ₩35,926 | ₩35,783 | ₩35,926 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩35,937 | ₩35,950 | ₩35,930 | ₩35,930 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,830 | ₩35,910 | ₩35,803 | ₩35,897 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,830 | ₩35,830 | ₩35,763 | ₩35,763 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,843 | ₩35,843 | ₩35,838 | ₩35,838 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,589 | ₩35,624 | ₩35,569 | ₩35,569 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,455 | ₩35,455 | ₩35,348 | ₩35,388 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,509 | ₩35,535 | ₩35,495 | ₩35,503 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,448 | ₩35,448 | ₩35,446 | ₩35,446 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,157 | ₩35,201 | ₩35,147 | ₩35,161 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,227 | ₩35,227 | ₩35,147 | ₩35,174 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,294 | ₩35,308 | ₩35,294 | ₩35,308 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,281 | ₩35,281 | ₩35,227 | ₩35,241 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,140 | ₩35,187 | ₩34,960 | ₩35,083 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,094 | ₩35,161 | ₩35,094 | ₩35,161 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,094 | ₩35,134 | ₩34,893 | ₩34,973 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,080 | ₩35,127 | ₩35,047 | ₩35,067 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,080 | ₩35,209 | ₩35,080 | ₩35,161 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,853 | ₩34,920 | ₩34,826 | ₩34,853 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,632 | ₩34,853 | ₩34,632 | ₩34,853 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,598 | ₩34,659 | ₩34,598 | ₩34,640 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,090 | ₩34,371 | ₩34,023 | ₩34,371 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,170 | ₩34,197 | ₩34,137 | ₩34,137 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,902 | ₩34,184 | ₩33,902 | ₩34,143 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩33,969 | ₩34,050 | ₩33,929 | ₩34,050 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,287 | ₩33,447 | ₩33,180 | ₩33,447 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,300 | ₩33,447 | ₩33,300 | ₩33,447 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,268 | ₩33,303 | ₩33,247 | ₩33,303 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,273 | ₩33,354 | ₩33,273 | ₩33,281 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,711 | ₩33,126 | ₩32,711 | ₩33,126 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,684 | ₩32,684 | ₩32,444 | ₩32,444 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,792 | ₩32,792 | ₩32,497 | ₩32,497 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,220 | ₩33,220 | ₩32,912 | ₩32,912 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,287 | ₩33,380 | ₩33,287 | ₩33,288 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,206 | ₩33,247 | ₩33,153 | ₩33,193 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,501 | ₩33,501 | ₩33,245 | ₩33,271 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,177 | ₩33,177 | ₩32,872 | ₩32,966 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,287 | ₩33,407 | ₩33,213 | ₩33,367 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,648 | ₩33,648 | ₩33,397 | ₩33,397 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,849 | ₩33,849 | ₩33,742 | ₩33,775 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,742 | ₩33,742 | ₩33,621 | ₩33,702 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,648 | ₩33,728 | ₩33,394 | ₩33,434 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,742 | ₩33,742 | ₩33,581 | ₩33,581 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,010 | ₩34,010 | ₩33,849 | ₩33,956 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩33,943 | ₩34,143 | ₩33,849 | ₩33,921 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,488 | ₩34,036 | ₩33,434 | ₩34,036 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,728 | ₩33,876 | ₩33,715 | ₩33,787 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,056 | ₩34,070 | ₩33,923 | ₩34,063 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,097 | ₩34,304 | ₩34,090 | ₩34,234 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,702 | ₩34,103 | ₩33,648 | ₩34,063 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,264 | ₩34,277 | ₩34,157 | ₩34,272 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,090 | ₩34,264 | ₩34,090 | ₩34,264 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,331 | ₩34,371 | ₩34,157 | ₩34,371 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,344 | ₩34,491 | ₩34,344 | ₩34,467 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,237 | ₩34,291 | ₩34,237 | ₩34,250 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,331 | ₩34,331 | ₩34,063 | ₩34,074 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,250 | ₩34,344 | ₩34,250 | ₩34,328 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,210 | ₩34,224 | ₩34,103 | ₩34,162 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,317 | ₩34,344 | ₩34,145 | ₩34,250 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,103 | ₩34,317 | ₩33,969 | ₩34,125 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,117 | ₩34,224 | ₩34,036 | ₩34,043 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,531 | ₩34,531 | ₩34,047 | ₩34,047 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,598 | ₩34,598 | ₩34,398 | ₩34,427 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,518 | ₩34,545 | ₩34,398 | ₩34,424 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,518 | ₩34,545 | ₩34,485 | ₩34,485 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,264 | ₩34,398 | ₩34,264 | ₩34,380 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,916 | ₩34,050 | ₩33,904 | ₩33,904 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,317 | ₩34,317 | ₩34,157 | ₩34,237 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,224 | ₩34,304 | ₩34,170 | ₩34,297 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,505 | ₩34,572 | ₩34,478 | ₩34,478 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,411 | ₩34,411 | ₩34,304 | ₩34,384 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,491 | ₩34,491 | ₩34,170 | ₩34,435 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,545 | ₩34,545 | ₩34,398 | ₩34,471 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,451 | ₩34,505 | ₩34,451 | ₩34,471 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,400 | ₩34,451 | ₩34,400 | ₩34,424 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,264 | ₩34,317 | ₩34,264 | ₩34,305 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,317 | ₩34,344 | ₩34,257 | ₩34,272 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩33,980 | ₩34,250 | ₩33,955 | ₩34,184 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,056 | ₩34,142 | ₩33,878 | ₩33,878 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,371 | ₩34,384 | ₩34,301 | ₩34,357 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,444 | ₩34,465 | ₩34,337 | ₩34,337 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,237 | ₩34,277 | ₩34,170 | ₩34,277 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,491 | ₩34,491 | ₩34,317 | ₩34,390 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,344 | ₩34,558 | ₩34,344 | ₩34,478 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,331 | ₩34,438 | ₩34,331 | ₩34,418 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,210 | ₩34,291 | ₩34,210 | ₩34,257 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,357 | ₩34,431 | ₩34,296 | ₩34,296 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,237 | ₩34,370 | ₩34,237 | ₩34,353 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,184 | ₩34,224 | ₩34,178 | ₩34,178 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,197 | ₩34,210 | ₩33,976 | ₩34,042 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,224 | ₩34,277 | ₩34,063 | ₩34,063 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,331 | ₩34,331 | ₩34,250 | ₩34,258 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,304 | ₩34,317 | ₩34,304 | ₩34,304 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,250 | ₩34,324 | ₩34,250 | ₩34,324 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,090 | ₩34,237 | ₩34,090 | ₩34,184 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,056 | ₩34,063 | ₩34,036 | ₩34,036 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,902 | ₩33,902 | ₩33,889 | ₩33,889 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,862 | ₩33,862 | ₩33,789 | ₩33,795 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,929 | ₩33,973 | ₩33,902 | ₩33,973 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,163 | ₩34,163 | ₩33,943 | ₩33,984 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,182 | ₩34,182 | ₩34,150 | ₩34,150 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,117 | ₩34,063 | ₩34,117 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,023 | ₩34,023 | ₩34,005 | ₩34,005 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,929 | ₩33,989 | ₩33,929 | ₩33,989 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,916 | ₩33,949 | ₩33,916 | ₩33,949 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,876 | ₩33,909 | ₩33,876 | ₩33,909 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,782 | ₩33,870 | ₩33,782 | ₩33,870 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,755 | ₩33,802 | ₩33,755 | ₩33,802 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,287 | ₩33,441 | ₩33,287 | ₩33,441 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,702 | ₩33,702 | ₩33,305 | ₩33,305 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,474 | ₩33,474 | ₩33,471 | ₩33,471 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,648 | ₩33,648 | ₩33,553 | ₩33,553 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,662 | ₩33,668 | ₩33,608 | ₩33,668 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,675 | ₩33,675 | ₩33,641 | ₩33,641 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,825 | ₩33,856 | ₩33,825 | ₩33,856 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,778 | ₩33,830 | ₩33,778 | ₩33,830 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,621 | ₩33,629 | ₩33,528 | ₩33,629 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,702 | ₩33,702 | ₩33,595 | ₩33,628 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,769 | ₩33,769 | ₩33,754 | ₩33,754 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,795 | ₩33,809 | ₩33,704 | ₩33,704 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,809 | ₩33,822 | ₩33,809 | ₩33,822 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,876 | ₩33,876 | ₩33,845 | ₩33,845 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,809 | ₩33,815 | ₩33,809 | ₩33,815 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,728 | ₩33,728 | ₩33,708 | ₩33,708 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,568 | ₩33,568 | ₩33,521 | ₩33,521 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,354 | ₩33,407 | ₩33,354 | ₩33,407 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,421 | ₩33,421 | ₩33,279 | ₩33,279 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,340 | ₩33,391 | ₩33,340 | ₩33,391 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,380 | ₩33,380 | ₩33,367 | ₩33,380 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,161 | ₩33,161 | ₩33,161 | ₩33,161 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,161 | ₩33,161 | ₩33,161 | ₩33,161 | 0.00% | 100 |
|---|