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 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 200 |
| 2026.10.08 | ₩37,860 | ₩37,860 | ₩37,833 | ₩37,833 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,873 | ₩37,961 | ₩37,873 | ₩37,961 | +0.23% | 4.7천 |
| 2026.10.06 | ₩37,994 | ₩37,994 | ₩37,954 | ₩37,954 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,324 | ₩37,873 | ₩37,324 | ₩37,853 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,766 | ₩37,766 | ₩37,672 | ₩37,723 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,497 | ₩37,605 | ₩37,391 | ₩37,565 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,659 | ₩37,672 | ₩37,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,534 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,525 | ₩37,538 | ₩37,512 | ₩37,538 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,538 | ₩37,659 | ₩37,538 | ₩37,573 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,659 | ₩37,699 | ₩37,619 | ₩37,699 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,525 | ₩37,615 | ₩37,525 | ₩37,615 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,599 | ₩37,599 | ₩37,599 | ₩37,599 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,833 | ₩37,833 | ₩37,713 | ₩37,764 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,639 | ₩37,766 | ₩37,639 | ₩37,746 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,311 | ₩37,437 | ₩37,311 | ₩37,437 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,384 | ₩37,418 | ₩37,384 | ₩37,418 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,244 | ₩37,244 | ₩37,177 | ₩37,211 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,378 | ₩37,378 | ₩37,316 | ₩37,316 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,404 | ₩37,418 | ₩37,404 | ₩37,418 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,324 | ₩37,325 | ₩37,324 | ₩37,325 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,887 | ₩37,887 | ₩37,419 | ₩37,419 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,498 | ₩37,592 | ₩37,498 | ₩37,579 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,364 | ₩37,391 | ₩37,364 | ₩37,391 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,257 | ₩37,311 | ₩37,257 | ₩37,264 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,418 | ₩37,439 | ₩37,364 | ₩37,439 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,512 | ₩37,592 | ₩37,451 | ₩37,451 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,485 | ₩37,485 | ₩37,485 | ₩37,485 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,284 | ₩37,337 | ₩37,284 | ₩37,337 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,337 | ₩37,337 | ₩37,304 | ₩37,331 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,257 | ₩37,270 | ₩37,257 | ₩37,264 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,351 | ₩37,364 | ₩37,254 | ₩37,304 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,337 | ₩37,337 | ₩37,203 | ₩37,219 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,391 | ₩37,445 | ₩37,364 | ₩37,364 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,364 | ₩37,364 | ₩37,324 | ₩37,351 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,431 | ₩37,485 | ₩37,425 | ₩37,425 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,458 | ₩37,471 | ₩37,458 | ₩37,471 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,485 | ₩37,485 | ₩37,445 | ₩37,445 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,404 | ₩37,404 | ₩37,378 | ₩37,378 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,136 | ₩37,404 | ₩37,136 | ₩37,307 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,404 | ₩37,404 | ₩37,347 | ₩37,347 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,325 | ₩37,351 | ₩37,325 | ₩37,351 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,244 | ₩37,249 | ₩37,244 | ₩37,249 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,270 | ₩37,337 | ₩37,257 | ₩37,297 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,089 | ₩37,351 | ₩37,089 | ₩37,324 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,895 | ₩36,949 | ₩36,895 | ₩36,949 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,627 | ₩36,752 | ₩36,553 | ₩36,752 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,493 | ₩36,536 | ₩36,493 | ₩36,536 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,265 | ₩36,359 | ₩36,134 | ₩36,134 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,511 | ₩36,511 | ₩36,511 | ₩36,511 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,397 | ₩36,439 | ₩36,359 | ₩36,431 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,413 | ₩36,413 | ₩36,319 | ₩36,413 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,687 | ₩36,721 | ₩36,674 | ₩36,694 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,694 | ₩36,694 | ₩36,694 | ₩36,694 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,574 | ₩36,600 | ₩36,486 | ₩36,486 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,533 | ₩36,626 | ₩36,453 | ₩36,519 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,815 | ₩36,815 | ₩36,641 | ₩36,734 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,801 | ₩36,801 | ₩36,796 | ₩36,796 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,721 | ₩36,761 | ₩36,721 | ₩36,730 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,721 | ₩36,721 | ₩36,620 | ₩36,620 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,734 | ₩36,801 | ₩36,721 | ₩36,801 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,614 | ₩36,694 | ₩36,560 | ₩36,694 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,453 | ₩36,547 | ₩36,386 | ₩36,533 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,587 | ₩36,641 | ₩36,587 | ₩36,600 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,641 | ₩36,681 | ₩36,600 | ₩36,647 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,587 | ₩36,614 | ₩36,359 | ₩36,465 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,453 | ₩36,574 | ₩36,453 | ₩36,481 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,426 | ₩36,504 | ₩36,426 | ₩36,504 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,078 | ₩36,091 | ₩36,058 | ₩36,072 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,104 | ₩36,182 | ₩36,044 | ₩36,044 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,185 | ₩36,251 | ₩36,011 | ₩36,051 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,212 | ₩36,212 | ₩36,091 | ₩36,118 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,500 | ₩36,500 | ₩36,359 | ₩36,399 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,359 | ₩36,401 | ₩36,359 | ₩36,386 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,466 | ₩36,480 | ₩36,145 | ₩36,145 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,547 | ₩36,574 | ₩36,456 | ₩36,456 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,520 | ₩36,520 | ₩36,493 | ₩36,493 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,091 | ₩36,225 | ₩36,091 | ₩36,158 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,796 | ₩36,104 | ₩35,716 | ₩36,104 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,944 | ₩35,957 | ₩35,747 | ₩35,747 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,158 | ₩36,185 | ₩36,037 | ₩36,078 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,212 | ₩36,264 | ₩36,111 | ₩36,111 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,466 | ₩36,466 | ₩36,064 | ₩36,078 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,533 | ₩36,574 | ₩36,493 | ₩36,574 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,520 | ₩36,520 | ₩36,465 | ₩36,465 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,587 | ₩36,600 | ₩36,567 | ₩36,567 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,560 | ₩36,574 | ₩36,500 | ₩36,507 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,473 | ₩36,493 | ₩36,466 | ₩36,480 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,332 | ₩36,439 | ₩36,311 | ₩36,439 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,413 | ₩36,413 | ₩36,279 | ₩36,372 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,339 | ₩36,359 | ₩36,292 | ₩36,292 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,292 | ₩36,292 | ₩36,185 | ₩36,185 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,024 | ₩36,212 | ₩36,024 | ₩36,104 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩35,997 | ₩36,064 | ₩35,970 | ₩36,051 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,850 | ₩35,977 | ₩35,850 | ₩35,881 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,104 | ₩36,104 | ₩35,942 | ₩36,037 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,091 | ₩36,104 | ₩35,997 | ₩36,024 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,064 | ₩36,198 | ₩36,064 | ₩36,185 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩36,011 | ₩36,037 | ₩35,997 | ₩36,011 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,830 | ₩35,973 | ₩35,830 | ₩35,973 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩35,984 | ₩35,997 | ₩35,977 | ₩35,977 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,877 | ₩35,957 | ₩35,850 | ₩35,944 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,877 | ₩35,877 | ₩35,810 | ₩35,810 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,890 | ₩35,890 | ₩35,885 | ₩35,885 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,635 | ₩35,670 | ₩35,615 | ₩35,615 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,501 | ₩35,501 | ₩35,394 | ₩35,434 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,555 | ₩35,582 | ₩35,542 | ₩35,550 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,495 | ₩35,495 | ₩35,492 | ₩35,492 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,203 | ₩35,247 | ₩35,193 | ₩35,207 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,274 | ₩35,274 | ₩35,193 | ₩35,220 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,341 | ₩35,354 | ₩35,341 | ₩35,354 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,327 | ₩35,327 | ₩35,274 | ₩35,287 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,186 | ₩35,233 | ₩35,006 | ₩35,129 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,140 | ₩35,207 | ₩35,140 | ₩35,207 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,140 | ₩35,180 | ₩34,938 | ₩35,019 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,126 | ₩35,173 | ₩35,093 | ₩35,113 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,126 | ₩35,255 | ₩35,126 | ₩35,207 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,898 | ₩34,965 | ₩34,871 | ₩34,898 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,677 | ₩34,898 | ₩34,677 | ₩34,898 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,644 | ₩34,704 | ₩34,644 | ₩34,685 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,134 | ₩34,416 | ₩34,067 | ₩34,416 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,215 | ₩34,242 | ₩34,181 | ₩34,181 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,947 | ₩34,228 | ₩33,947 | ₩34,188 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩34,014 | ₩34,094 | ₩33,974 | ₩34,094 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,330 | ₩33,491 | ₩33,223 | ₩33,491 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,344 | ₩33,491 | ₩33,344 | ₩33,491 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,312 | ₩33,346 | ₩33,290 | ₩33,346 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,317 | ₩33,397 | ₩33,317 | ₩33,325 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,754 | ₩33,169 | ₩32,754 | ₩33,169 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,727 | ₩32,727 | ₩32,486 | ₩32,486 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,834 | ₩32,834 | ₩32,540 | ₩32,540 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,263 | ₩33,263 | ₩32,955 | ₩32,955 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,330 | ₩33,424 | ₩33,330 | ₩33,332 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,250 | ₩33,290 | ₩33,196 | ₩33,236 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,545 | ₩33,545 | ₩33,289 | ₩33,314 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,220 | ₩33,220 | ₩32,915 | ₩33,009 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,330 | ₩33,451 | ₩33,257 | ₩33,411 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,692 | ₩33,692 | ₩33,440 | ₩33,440 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,893 | ₩33,893 | ₩33,786 | ₩33,819 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,786 | ₩33,786 | ₩33,665 | ₩33,746 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,692 | ₩33,773 | ₩33,437 | ₩33,478 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,786 | ₩33,786 | ₩33,625 | ₩33,625 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,054 | ₩34,054 | ₩33,893 | ₩34,000 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩33,987 | ₩34,188 | ₩33,893 | ₩33,966 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,531 | ₩34,081 | ₩33,478 | ₩34,081 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,773 | ₩33,920 | ₩33,759 | ₩33,832 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,101 | ₩34,114 | ₩33,967 | ₩34,108 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,141 | ₩34,349 | ₩34,134 | ₩34,279 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,746 | ₩34,148 | ₩33,692 | ₩34,108 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,309 | ₩34,322 | ₩34,201 | ₩34,317 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,134 | ₩34,309 | ₩34,134 | ₩34,309 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,376 | ₩34,416 | ₩34,201 | ₩34,416 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,389 | ₩34,536 | ₩34,389 | ₩34,512 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,282 | ₩34,335 | ₩34,282 | ₩34,295 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,376 | ₩34,376 | ₩34,108 | ₩34,118 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,295 | ₩34,389 | ₩34,295 | ₩34,373 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,255 | ₩34,268 | ₩34,148 | ₩34,207 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,362 | ₩34,389 | ₩34,189 | ₩34,295 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,148 | ₩34,362 | ₩34,014 | ₩34,169 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,161 | ₩34,268 | ₩34,081 | ₩34,087 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,577 | ₩34,577 | ₩34,091 | ₩34,091 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,644 | ₩34,644 | ₩34,443 | ₩34,472 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,563 | ₩34,590 | ₩34,443 | ₩34,469 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,563 | ₩34,590 | ₩34,530 | ₩34,530 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,309 | ₩34,443 | ₩34,309 | ₩34,425 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,960 | ₩34,094 | ₩33,948 | ₩33,948 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,362 | ₩34,362 | ₩34,201 | ₩34,282 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,268 | ₩34,349 | ₩34,215 | ₩34,342 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,550 | ₩34,617 | ₩34,523 | ₩34,523 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,456 | ₩34,456 | ₩34,349 | ₩34,429 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,536 | ₩34,536 | ₩34,215 | ₩34,480 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,590 | ₩34,590 | ₩34,443 | ₩34,516 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,496 | ₩34,550 | ₩34,496 | ₩34,516 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,445 | ₩34,496 | ₩34,445 | ₩34,469 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,309 | ₩34,362 | ₩34,309 | ₩34,350 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,362 | ₩34,389 | ₩34,302 | ₩34,317 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,024 | ₩34,295 | ₩33,999 | ₩34,228 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,101 | ₩34,187 | ₩33,923 | ₩33,923 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,416 | ₩34,429 | ₩34,346 | ₩34,402 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,490 | ₩34,510 | ₩34,382 | ₩34,382 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,282 | ₩34,322 | ₩34,215 | ₩34,322 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,536 | ₩34,536 | ₩34,362 | ₩34,435 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,389 | ₩34,603 | ₩34,389 | ₩34,523 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,376 | ₩34,483 | ₩34,376 | ₩34,463 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,255 | ₩34,335 | ₩34,255 | ₩34,302 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,402 | ₩34,476 | ₩34,341 | ₩34,341 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,282 | ₩34,414 | ₩34,282 | ₩34,398 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,228 | ₩34,268 | ₩34,223 | ₩34,223 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,242 | ₩34,255 | ₩34,020 | ₩34,086 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,268 | ₩34,322 | ₩34,108 | ₩34,108 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,376 | ₩34,376 | ₩34,295 | ₩34,303 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,349 | ₩34,362 | ₩34,349 | ₩34,349 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,295 | ₩34,369 | ₩34,295 | ₩34,369 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,134 | ₩34,282 | ₩34,134 | ₩34,228 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,101 | ₩34,108 | ₩34,081 | ₩34,081 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,947 | ₩33,947 | ₩33,933 | ₩33,933 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,907 | ₩33,907 | ₩33,833 | ₩33,840 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,974 | ₩34,018 | ₩33,947 | ₩34,018 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,208 | ₩34,208 | ₩33,987 | ₩34,029 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,227 | ₩34,227 | ₩34,195 | ₩34,195 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,108 | ₩34,161 | ₩34,108 | ₩34,161 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,067 | ₩34,067 | ₩34,050 | ₩34,050 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,974 | ₩34,034 | ₩33,974 | ₩34,034 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,960 | ₩33,994 | ₩33,960 | ₩33,994 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,920 | ₩33,953 | ₩33,920 | ₩33,953 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,826 | ₩33,915 | ₩33,826 | ₩33,915 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,799 | ₩33,846 | ₩33,799 | ₩33,846 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,330 | ₩33,484 | ₩33,330 | ₩33,484 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,746 | ₩33,746 | ₩33,349 | ₩33,349 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,518 | ₩33,518 | ₩33,515 | ₩33,515 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,692 | ₩33,692 | ₩33,597 | ₩33,597 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,706 | ₩33,712 | ₩33,652 | ₩33,712 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,719 | ₩33,719 | ₩33,685 | ₩33,685 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,869 | ₩33,900 | ₩33,869 | ₩33,900 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,822 | ₩33,874 | ₩33,822 | ₩33,874 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,665 | ₩33,673 | ₩33,572 | ₩33,673 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,746 | ₩33,746 | ₩33,639 | ₩33,672 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,813 | ₩33,813 | ₩33,798 | ₩33,798 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,840 | ₩33,853 | ₩33,748 | ₩33,748 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,853 | ₩33,866 | ₩33,853 | ₩33,866 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,920 | ₩33,920 | ₩33,889 | ₩33,889 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,853 | ₩33,860 | ₩33,853 | ₩33,860 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,773 | ₩33,773 | ₩33,752 | ₩33,752 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,612 | ₩33,612 | ₩33,565 | ₩33,565 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,397 | ₩33,451 | ₩33,397 | ₩33,451 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,464 | ₩33,464 | ₩33,322 | ₩33,322 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,384 | ₩33,435 | ₩33,384 | ₩33,435 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,424 | ₩33,424 | ₩33,411 | ₩33,424 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|