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 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 200 |
| 2026.10.08 | ₩37,840 | ₩37,840 | ₩37,814 | ₩37,814 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,854 | ₩37,941 | ₩37,854 | ₩37,941 | +0.23% | 4.7천 |
| 2026.10.06 | ₩37,974 | ₩37,974 | ₩37,934 | ₩37,934 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,305 | ₩37,854 | ₩37,305 | ₩37,834 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,747 | ₩37,747 | ₩37,653 | ₩37,704 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,477 | ₩37,586 | ₩37,371 | ₩37,546 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,639 | ₩37,653 | ₩37,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,515 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,505 | ₩37,519 | ₩37,492 | ₩37,519 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,519 | ₩37,639 | ₩37,519 | ₩37,554 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,639 | ₩37,680 | ₩37,599 | ₩37,680 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,505 | ₩37,595 | ₩37,505 | ₩37,595 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,579 | ₩37,579 | ₩37,579 | ₩37,579 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,814 | ₩37,814 | ₩37,693 | ₩37,744 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,619 | ₩37,747 | ₩37,619 | ₩37,726 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,291 | ₩37,417 | ₩37,291 | ₩37,417 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,365 | ₩37,398 | ₩37,365 | ₩37,398 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,097 | ₩37,097 | ₩37,097 | ₩37,097 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,224 | ₩37,224 | ₩37,157 | ₩37,192 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,358 | ₩37,358 | ₩37,296 | ₩37,296 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,385 | ₩37,398 | ₩37,385 | ₩37,398 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,168 | ₩37,168 | ₩37,168 | ₩37,168 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,305 | ₩37,306 | ₩37,305 | ₩37,306 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,867 | ₩37,867 | ₩37,400 | ₩37,400 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,546 | ₩37,546 | ₩37,546 | ₩37,546 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,479 | ₩37,572 | ₩37,479 | ₩37,559 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,345 | ₩37,371 | ₩37,345 | ₩37,371 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,238 | ₩37,291 | ₩37,238 | ₩37,244 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,398 | ₩37,420 | ₩37,345 | ₩37,420 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,492 | ₩37,572 | ₩37,432 | ₩37,432 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,264 | ₩37,318 | ₩37,264 | ₩37,318 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,318 | ₩37,318 | ₩37,284 | ₩37,311 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,238 | ₩37,251 | ₩37,238 | ₩37,244 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,331 | ₩37,345 | ₩37,235 | ₩37,284 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,318 | ₩37,318 | ₩37,184 | ₩37,200 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,371 | ₩37,425 | ₩37,345 | ₩37,345 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,345 | ₩37,345 | ₩37,305 | ₩37,331 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,412 | ₩37,465 | ₩37,405 | ₩37,405 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,438 | ₩37,452 | ₩37,438 | ₩37,452 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,465 | ₩37,465 | ₩37,425 | ₩37,425 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,385 | ₩37,385 | ₩37,358 | ₩37,358 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,117 | ₩37,385 | ₩37,117 | ₩37,287 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,385 | ₩37,385 | ₩37,327 | ₩37,327 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,306 | ₩37,331 | ₩37,306 | ₩37,331 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,224 | ₩37,230 | ₩37,224 | ₩37,230 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,251 | ₩37,318 | ₩37,238 | ₩37,278 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,070 | ₩37,331 | ₩37,070 | ₩37,305 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,876 | ₩36,929 | ₩36,876 | ₩36,929 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,608 | ₩36,733 | ₩36,534 | ₩36,733 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,474 | ₩36,517 | ₩36,474 | ₩36,517 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,246 | ₩36,340 | ₩36,115 | ₩36,115 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,491 | ₩36,491 | ₩36,491 | ₩36,491 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,378 | ₩36,420 | ₩36,340 | ₩36,412 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,394 | ₩36,394 | ₩36,300 | ₩36,394 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,668 | ₩36,702 | ₩36,655 | ₩36,675 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,675 | ₩36,675 | ₩36,675 | ₩36,675 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,554 | ₩36,581 | ₩36,467 | ₩36,467 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,514 | ₩36,607 | ₩36,434 | ₩36,499 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,796 | ₩36,796 | ₩36,621 | ₩36,715 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,782 | ₩36,782 | ₩36,777 | ₩36,777 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,702 | ₩36,742 | ₩36,702 | ₩36,711 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,702 | ₩36,702 | ₩36,601 | ₩36,601 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,715 | ₩36,782 | ₩36,702 | ₩36,782 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,595 | ₩36,675 | ₩36,541 | ₩36,675 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,434 | ₩36,528 | ₩36,367 | ₩36,514 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,568 | ₩36,621 | ₩36,568 | ₩36,581 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,621 | ₩36,662 | ₩36,581 | ₩36,628 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,568 | ₩36,595 | ₩36,340 | ₩36,446 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,434 | ₩36,554 | ₩36,434 | ₩36,462 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,407 | ₩36,485 | ₩36,407 | ₩36,485 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,059 | ₩36,072 | ₩36,039 | ₩36,053 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,086 | ₩36,163 | ₩36,025 | ₩36,025 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,166 | ₩36,232 | ₩35,992 | ₩36,032 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,193 | ₩36,193 | ₩36,072 | ₩36,099 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,481 | ₩36,481 | ₩36,340 | ₩36,380 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,340 | ₩36,382 | ₩36,340 | ₩36,367 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,447 | ₩36,461 | ₩36,126 | ₩36,126 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,528 | ₩36,554 | ₩36,437 | ₩36,437 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,501 | ₩36,501 | ₩36,474 | ₩36,474 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,072 | ₩36,206 | ₩36,072 | ₩36,139 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,778 | ₩36,086 | ₩35,697 | ₩36,086 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,925 | ₩35,938 | ₩35,728 | ₩35,728 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,139 | ₩36,166 | ₩36,019 | ₩36,059 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,193 | ₩36,245 | ₩36,092 | ₩36,092 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,447 | ₩36,447 | ₩36,045 | ₩36,059 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,514 | ₩36,554 | ₩36,474 | ₩36,554 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,501 | ₩36,501 | ₩36,446 | ₩36,446 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,568 | ₩36,581 | ₩36,548 | ₩36,548 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,541 | ₩36,554 | ₩36,481 | ₩36,487 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,454 | ₩36,474 | ₩36,447 | ₩36,461 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,313 | ₩36,420 | ₩36,292 | ₩36,420 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,394 | ₩36,394 | ₩36,260 | ₩36,353 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,320 | ₩36,340 | ₩36,273 | ₩36,273 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,273 | ₩36,273 | ₩36,166 | ₩36,166 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,005 | ₩36,193 | ₩36,005 | ₩36,086 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩35,978 | ₩36,045 | ₩35,952 | ₩36,032 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,831 | ₩35,958 | ₩35,831 | ₩35,862 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,086 | ₩36,086 | ₩35,924 | ₩36,019 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,072 | ₩36,086 | ₩35,978 | ₩36,005 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,045 | ₩36,179 | ₩36,045 | ₩36,166 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩35,992 | ₩36,019 | ₩35,978 | ₩35,992 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,811 | ₩35,954 | ₩35,811 | ₩35,954 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩35,965 | ₩35,978 | ₩35,958 | ₩35,958 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,858 | ₩35,938 | ₩35,831 | ₩35,925 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,858 | ₩35,858 | ₩35,791 | ₩35,791 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,871 | ₩35,871 | ₩35,866 | ₩35,866 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,617 | ₩35,652 | ₩35,597 | ₩35,597 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,483 | ₩35,483 | ₩35,376 | ₩35,416 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,536 | ₩35,563 | ₩35,523 | ₩35,531 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,476 | ₩35,476 | ₩35,473 | ₩35,473 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,184 | ₩35,228 | ₩35,175 | ₩35,188 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,255 | ₩35,255 | ₩35,175 | ₩35,202 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,322 | ₩35,335 | ₩35,322 | ₩35,335 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,309 | ₩35,309 | ₩35,255 | ₩35,269 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,168 | ₩35,215 | ₩34,987 | ₩35,110 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,121 | ₩35,188 | ₩35,121 | ₩35,188 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,121 | ₩35,161 | ₩34,920 | ₩35,001 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,108 | ₩35,155 | ₩35,074 | ₩35,094 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,108 | ₩35,236 | ₩35,108 | ₩35,188 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,880 | ₩34,947 | ₩34,853 | ₩34,880 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,659 | ₩34,880 | ₩34,659 | ₩34,880 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,626 | ₩34,686 | ₩34,626 | ₩34,667 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,117 | ₩34,398 | ₩34,050 | ₩34,398 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,197 | ₩34,224 | ₩34,163 | ₩34,163 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,929 | ₩34,210 | ₩33,929 | ₩34,170 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩33,996 | ₩34,076 | ₩33,956 | ₩34,076 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,313 | ₩33,474 | ₩33,206 | ₩33,474 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,326 | ₩33,474 | ₩33,326 | ₩33,474 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,294 | ₩33,329 | ₩33,273 | ₩33,329 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,299 | ₩33,380 | ₩33,299 | ₩33,308 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,737 | ₩33,152 | ₩32,737 | ₩33,152 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,710 | ₩32,710 | ₩32,469 | ₩32,469 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,817 | ₩32,817 | ₩32,523 | ₩32,523 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,246 | ₩33,246 | ₩32,938 | ₩32,938 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,313 | ₩33,407 | ₩33,313 | ₩33,314 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,232 | ₩33,273 | ₩33,179 | ₩33,219 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,527 | ₩33,527 | ₩33,271 | ₩33,297 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,203 | ₩33,203 | ₩32,898 | ₩32,991 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,313 | ₩33,433 | ₩33,239 | ₩33,393 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,675 | ₩33,675 | ₩33,423 | ₩33,423 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,875 | ₩33,875 | ₩33,768 | ₩33,802 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,768 | ₩33,768 | ₩33,648 | ₩33,728 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,675 | ₩33,755 | ₩33,420 | ₩33,460 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,768 | ₩33,768 | ₩33,608 | ₩33,608 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,036 | ₩34,036 | ₩33,875 | ₩33,983 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩33,969 | ₩34,170 | ₩33,875 | ₩33,948 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,514 | ₩34,063 | ₩33,460 | ₩34,063 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,755 | ₩33,902 | ₩33,742 | ₩33,814 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,083 | ₩34,096 | ₩33,949 | ₩34,090 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,123 | ₩34,331 | ₩34,117 | ₩34,261 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,728 | ₩34,130 | ₩33,675 | ₩34,090 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,291 | ₩34,304 | ₩34,184 | ₩34,299 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,117 | ₩34,291 | ₩34,117 | ₩34,291 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,358 | ₩34,398 | ₩34,184 | ₩34,398 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,371 | ₩34,518 | ₩34,371 | ₩34,494 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,264 | ₩34,317 | ₩34,264 | ₩34,277 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,358 | ₩34,358 | ₩34,090 | ₩34,100 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,277 | ₩34,371 | ₩34,277 | ₩34,355 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,237 | ₩34,251 | ₩34,130 | ₩34,189 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,344 | ₩34,371 | ₩34,171 | ₩34,277 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,130 | ₩34,344 | ₩33,996 | ₩34,151 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,143 | ₩34,251 | ₩34,063 | ₩34,070 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,559 | ₩34,559 | ₩34,074 | ₩34,074 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,626 | ₩34,626 | ₩34,425 | ₩34,454 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,545 | ₩34,572 | ₩34,425 | ₩34,451 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,545 | ₩34,572 | ₩34,512 | ₩34,512 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,291 | ₩34,425 | ₩34,291 | ₩34,407 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,942 | ₩34,076 | ₩33,930 | ₩33,930 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,344 | ₩34,344 | ₩34,184 | ₩34,264 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,251 | ₩34,331 | ₩34,197 | ₩34,324 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,532 | ₩34,599 | ₩34,505 | ₩34,505 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,438 | ₩34,438 | ₩34,331 | ₩34,411 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,518 | ₩34,518 | ₩34,197 | ₩34,462 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,572 | ₩34,572 | ₩34,425 | ₩34,498 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,478 | ₩34,532 | ₩34,478 | ₩34,498 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,427 | ₩34,478 | ₩34,427 | ₩34,451 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,291 | ₩34,344 | ₩34,291 | ₩34,332 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,344 | ₩34,371 | ₩34,284 | ₩34,299 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,007 | ₩34,277 | ₩33,981 | ₩34,210 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,083 | ₩34,169 | ₩33,905 | ₩33,905 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,398 | ₩34,411 | ₩34,328 | ₩34,384 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,472 | ₩34,492 | ₩34,364 | ₩34,364 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,264 | ₩34,304 | ₩34,197 | ₩34,304 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,518 | ₩34,518 | ₩34,344 | ₩34,417 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,371 | ₩34,585 | ₩34,371 | ₩34,505 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,358 | ₩34,465 | ₩34,358 | ₩34,445 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,237 | ₩34,317 | ₩34,237 | ₩34,284 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,384 | ₩34,458 | ₩34,323 | ₩34,323 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,264 | ₩34,397 | ₩34,264 | ₩34,380 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,210 | ₩34,251 | ₩34,205 | ₩34,205 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,224 | ₩34,237 | ₩34,003 | ₩34,068 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,251 | ₩34,304 | ₩34,090 | ₩34,090 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,358 | ₩34,358 | ₩34,277 | ₩34,285 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,331 | ₩34,344 | ₩34,331 | ₩34,331 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,277 | ₩34,351 | ₩34,277 | ₩34,351 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,117 | ₩34,264 | ₩34,117 | ₩34,210 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,083 | ₩34,090 | ₩34,063 | ₩34,063 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,929 | ₩33,929 | ₩33,916 | ₩33,916 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,889 | ₩33,889 | ₩33,815 | ₩33,822 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,956 | ₩34,000 | ₩33,929 | ₩34,000 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,190 | ₩34,190 | ₩33,969 | ₩34,011 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,209 | ₩34,209 | ₩34,177 | ₩34,177 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,090 | ₩34,143 | ₩34,090 | ₩34,143 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,050 | ₩34,050 | ₩34,032 | ₩34,032 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,956 | ₩34,016 | ₩33,956 | ₩34,016 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,942 | ₩33,976 | ₩33,942 | ₩33,976 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,902 | ₩33,936 | ₩33,902 | ₩33,936 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,808 | ₩33,897 | ₩33,808 | ₩33,897 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,782 | ₩33,829 | ₩33,782 | ₩33,829 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,313 | ₩33,467 | ₩33,313 | ₩33,467 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,728 | ₩33,728 | ₩33,332 | ₩33,332 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,500 | ₩33,500 | ₩33,498 | ₩33,498 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,675 | ₩33,675 | ₩33,579 | ₩33,579 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,688 | ₩33,695 | ₩33,634 | ₩33,695 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,701 | ₩33,701 | ₩33,668 | ₩33,668 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,851 | ₩33,882 | ₩33,851 | ₩33,882 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,804 | ₩33,857 | ₩33,804 | ₩33,857 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,648 | ₩33,656 | ₩33,554 | ₩33,656 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,728 | ₩33,728 | ₩33,621 | ₩33,654 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,795 | ₩33,795 | ₩33,780 | ₩33,780 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,822 | ₩33,835 | ₩33,731 | ₩33,731 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,835 | ₩33,849 | ₩33,835 | ₩33,849 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,902 | ₩33,902 | ₩33,871 | ₩33,871 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,835 | ₩33,842 | ₩33,835 | ₩33,842 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,755 | ₩33,755 | ₩33,735 | ₩33,735 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,594 | ₩33,594 | ₩33,547 | ₩33,547 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,380 | ₩33,433 | ₩33,380 | ₩33,433 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,447 | ₩33,447 | ₩33,305 | ₩33,305 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,366 | ₩33,417 | ₩33,366 | ₩33,417 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,407 | ₩33,407 | ₩33,393 | ₩33,407 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|