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 | ₩37,989 | ₩37,989 | ₩37,989 | ₩37,989 | 0.00% | 200 |
| 2026.10.08 | ₩37,835 | ₩37,835 | ₩37,808 | ₩37,808 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,848 | ₩37,935 | ₩37,848 | ₩37,935 | +0.23% | 4.7천 |
| 2026.10.06 | ₩37,969 | ₩37,969 | ₩37,928 | ₩37,928 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,299 | ₩37,848 | ₩37,299 | ₩37,828 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,741 | ₩37,741 | ₩37,647 | ₩37,698 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,472 | ₩37,580 | ₩37,366 | ₩37,540 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,634 | ₩37,647 | ₩37,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,509 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,500 | ₩37,513 | ₩37,486 | ₩37,513 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,513 | ₩37,634 | ₩37,513 | ₩37,548 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,634 | ₩37,674 | ₩37,594 | ₩37,674 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,500 | ₩37,590 | ₩37,500 | ₩37,590 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,808 | ₩37,808 | ₩37,687 | ₩37,738 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,614 | ₩37,741 | ₩37,614 | ₩37,721 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,286 | ₩37,411 | ₩37,286 | ₩37,411 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,359 | ₩37,393 | ₩37,359 | ₩37,393 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,091 | ₩37,091 | ₩37,091 | ₩37,091 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,219 | ₩37,219 | ₩37,152 | ₩37,186 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,353 | ₩37,353 | ₩37,291 | ₩37,291 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,379 | ₩37,393 | ₩37,379 | ₩37,393 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,162 | ₩37,162 | ₩37,162 | ₩37,162 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,299 | ₩37,300 | ₩37,299 | ₩37,300 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,861 | ₩37,861 | ₩37,394 | ₩37,394 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,540 | ₩37,540 | ₩37,540 | ₩37,540 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,473 | ₩37,567 | ₩37,473 | ₩37,553 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,339 | ₩37,366 | ₩37,339 | ₩37,366 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,232 | ₩37,286 | ₩37,232 | ₩37,239 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,393 | ₩37,414 | ₩37,339 | ₩37,414 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,486 | ₩37,567 | ₩37,426 | ₩37,426 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,259 | ₩37,312 | ₩37,259 | ₩37,312 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,312 | ₩37,312 | ₩37,279 | ₩37,306 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,232 | ₩37,245 | ₩37,232 | ₩37,239 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,326 | ₩37,339 | ₩37,229 | ₩37,279 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,312 | ₩37,312 | ₩37,178 | ₩37,194 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,366 | ₩37,419 | ₩37,339 | ₩37,339 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,339 | ₩37,339 | ₩37,299 | ₩37,326 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,406 | ₩37,460 | ₩37,399 | ₩37,399 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,433 | ₩37,446 | ₩37,433 | ₩37,446 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,460 | ₩37,460 | ₩37,419 | ₩37,419 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,379 | ₩37,379 | ₩37,353 | ₩37,353 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,111 | ₩37,379 | ₩37,111 | ₩37,282 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,379 | ₩37,379 | ₩37,322 | ₩37,322 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,300 | ₩37,326 | ₩37,300 | ₩37,326 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,219 | ₩37,224 | ₩37,219 | ₩37,224 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,245 | ₩37,312 | ₩37,232 | ₩37,272 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,065 | ₩37,326 | ₩37,065 | ₩37,299 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,870 | ₩36,924 | ₩36,870 | ₩36,924 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,603 | ₩36,727 | ₩36,529 | ₩36,727 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,469 | ₩36,511 | ₩36,469 | ₩36,511 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,241 | ₩36,335 | ₩36,110 | ₩36,110 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,372 | ₩36,415 | ₩36,335 | ₩36,407 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,388 | ₩36,388 | ₩36,294 | ₩36,388 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,663 | ₩36,696 | ₩36,649 | ₩36,669 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,669 | ₩36,669 | ₩36,669 | ₩36,669 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,549 | ₩36,576 | ₩36,462 | ₩36,462 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,509 | ₩36,601 | ₩36,428 | ₩36,494 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,790 | ₩36,790 | ₩36,616 | ₩36,710 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,777 | ₩36,777 | ₩36,771 | ₩36,771 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,696 | ₩36,736 | ₩36,696 | ₩36,706 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,696 | ₩36,696 | ₩36,596 | ₩36,596 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,710 | ₩36,777 | ₩36,696 | ₩36,777 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,589 | ₩36,669 | ₩36,536 | ₩36,669 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,428 | ₩36,522 | ₩36,361 | ₩36,509 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,562 | ₩36,616 | ₩36,562 | ₩36,576 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,616 | ₩36,656 | ₩36,576 | ₩36,623 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,562 | ₩36,589 | ₩36,335 | ₩36,440 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,428 | ₩36,549 | ₩36,428 | ₩36,457 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,402 | ₩36,479 | ₩36,402 | ₩36,479 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,053 | ₩36,067 | ₩36,033 | ₩36,048 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,080 | ₩36,158 | ₩36,020 | ₩36,020 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,161 | ₩36,226 | ₩35,986 | ₩36,027 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,187 | ₩36,187 | ₩36,067 | ₩36,094 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,475 | ₩36,475 | ₩36,335 | ₩36,375 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,335 | ₩36,376 | ₩36,335 | ₩36,361 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,442 | ₩36,455 | ₩36,120 | ₩36,120 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,522 | ₩36,549 | ₩36,431 | ₩36,431 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,495 | ₩36,495 | ₩36,469 | ₩36,469 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,067 | ₩36,201 | ₩36,067 | ₩36,134 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,772 | ₩36,080 | ₩35,692 | ₩36,080 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,919 | ₩35,933 | ₩35,723 | ₩35,723 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,134 | ₩36,161 | ₩36,013 | ₩36,053 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,187 | ₩36,240 | ₩36,087 | ₩36,087 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,442 | ₩36,442 | ₩36,040 | ₩36,053 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,509 | ₩36,549 | ₩36,469 | ₩36,549 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,495 | ₩36,495 | ₩36,440 | ₩36,440 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,562 | ₩36,576 | ₩36,542 | ₩36,542 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,536 | ₩36,549 | ₩36,475 | ₩36,482 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,449 | ₩36,469 | ₩36,442 | ₩36,455 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,308 | ₩36,415 | ₩36,286 | ₩36,415 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,388 | ₩36,388 | ₩36,254 | ₩36,348 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,315 | ₩36,335 | ₩36,268 | ₩36,268 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,268 | ₩36,268 | ₩36,161 | ₩36,161 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,000 | ₩36,187 | ₩36,000 | ₩36,080 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩35,973 | ₩36,040 | ₩35,946 | ₩36,027 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,826 | ₩35,953 | ₩35,826 | ₩35,857 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,080 | ₩36,080 | ₩35,918 | ₩36,013 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,067 | ₩36,080 | ₩35,973 | ₩36,000 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,040 | ₩36,174 | ₩36,040 | ₩36,161 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩35,986 | ₩36,013 | ₩35,973 | ₩35,986 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,806 | ₩35,949 | ₩35,806 | ₩35,949 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩35,960 | ₩35,973 | ₩35,953 | ₩35,953 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,853 | ₩35,933 | ₩35,826 | ₩35,919 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,853 | ₩35,853 | ₩35,786 | ₩35,786 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,866 | ₩35,866 | ₩35,861 | ₩35,861 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,611 | ₩35,646 | ₩35,591 | ₩35,591 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,478 | ₩35,478 | ₩35,370 | ₩35,411 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,531 | ₩35,558 | ₩35,518 | ₩35,526 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,471 | ₩35,471 | ₩35,468 | ₩35,468 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,179 | ₩35,223 | ₩35,169 | ₩35,183 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,250 | ₩35,250 | ₩35,169 | ₩35,196 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,317 | ₩35,330 | ₩35,317 | ₩35,330 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,303 | ₩35,303 | ₩35,250 | ₩35,263 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,163 | ₩35,210 | ₩34,982 | ₩35,105 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,116 | ₩35,183 | ₩35,116 | ₩35,183 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,116 | ₩35,156 | ₩34,915 | ₩34,995 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,103 | ₩35,149 | ₩35,069 | ₩35,089 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,103 | ₩35,231 | ₩35,103 | ₩35,183 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,875 | ₩34,942 | ₩34,848 | ₩34,875 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,654 | ₩34,875 | ₩34,654 | ₩34,875 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,620 | ₩34,681 | ₩34,620 | ₩34,662 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,111 | ₩34,393 | ₩34,044 | ₩34,393 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,192 | ₩34,219 | ₩34,158 | ₩34,158 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,924 | ₩34,205 | ₩33,924 | ₩34,165 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩33,991 | ₩34,071 | ₩33,951 | ₩34,071 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,308 | ₩33,469 | ₩33,201 | ₩33,469 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,321 | ₩33,469 | ₩33,321 | ₩33,469 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,289 | ₩33,324 | ₩33,268 | ₩33,324 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,295 | ₩33,375 | ₩33,295 | ₩33,303 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,732 | ₩33,147 | ₩32,732 | ₩33,147 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,705 | ₩32,705 | ₩32,464 | ₩32,464 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,812 | ₩32,812 | ₩32,518 | ₩32,518 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,241 | ₩33,241 | ₩32,933 | ₩32,933 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,308 | ₩33,402 | ₩33,308 | ₩33,309 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,228 | ₩33,268 | ₩33,174 | ₩33,214 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,522 | ₩33,522 | ₩33,266 | ₩33,292 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,198 | ₩33,198 | ₩32,893 | ₩32,986 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,308 | ₩33,428 | ₩33,234 | ₩33,388 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,669 | ₩33,669 | ₩33,418 | ₩33,418 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,870 | ₩33,870 | ₩33,763 | ₩33,797 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,763 | ₩33,763 | ₩33,643 | ₩33,723 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,669 | ₩33,750 | ₩33,415 | ₩33,455 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,763 | ₩33,763 | ₩33,603 | ₩33,603 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,031 | ₩34,031 | ₩33,870 | ₩33,978 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩33,964 | ₩34,165 | ₩33,870 | ₩33,943 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,509 | ₩34,058 | ₩33,455 | ₩34,058 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,750 | ₩33,897 | ₩33,736 | ₩33,809 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,078 | ₩34,091 | ₩33,944 | ₩34,085 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,118 | ₩34,326 | ₩34,111 | ₩34,256 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,723 | ₩34,125 | ₩33,669 | ₩34,085 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,286 | ₩34,299 | ₩34,178 | ₩34,294 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,111 | ₩34,286 | ₩34,111 | ₩34,286 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,353 | ₩34,393 | ₩34,178 | ₩34,393 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,366 | ₩34,513 | ₩34,366 | ₩34,489 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,259 | ₩34,312 | ₩34,259 | ₩34,272 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,353 | ₩34,353 | ₩34,085 | ₩34,095 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,272 | ₩34,366 | ₩34,272 | ₩34,350 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,232 | ₩34,245 | ₩34,125 | ₩34,184 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,339 | ₩34,366 | ₩34,166 | ₩34,272 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,125 | ₩34,339 | ₩33,991 | ₩34,146 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,138 | ₩34,245 | ₩34,058 | ₩34,065 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,553 | ₩34,553 | ₩34,069 | ₩34,069 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,620 | ₩34,620 | ₩34,419 | ₩34,449 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,540 | ₩34,567 | ₩34,419 | ₩34,446 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,540 | ₩34,567 | ₩34,507 | ₩34,507 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,286 | ₩34,419 | ₩34,286 | ₩34,402 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,937 | ₩34,071 | ₩33,925 | ₩33,925 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,339 | ₩34,339 | ₩34,178 | ₩34,259 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,245 | ₩34,326 | ₩34,192 | ₩34,319 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,527 | ₩34,594 | ₩34,500 | ₩34,500 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,433 | ₩34,433 | ₩34,326 | ₩34,406 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,513 | ₩34,513 | ₩34,192 | ₩34,457 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,567 | ₩34,567 | ₩34,419 | ₩34,493 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,473 | ₩34,527 | ₩34,473 | ₩34,493 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,422 | ₩34,473 | ₩34,422 | ₩34,446 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,286 | ₩34,339 | ₩34,286 | ₩34,327 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,339 | ₩34,366 | ₩34,279 | ₩34,294 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,002 | ₩34,272 | ₩33,976 | ₩34,205 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,078 | ₩34,164 | ₩33,900 | ₩33,900 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,393 | ₩34,406 | ₩34,323 | ₩34,379 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,466 | ₩34,486 | ₩34,359 | ₩34,359 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,259 | ₩34,299 | ₩34,192 | ₩34,299 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,513 | ₩34,513 | ₩34,339 | ₩34,411 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,366 | ₩34,580 | ₩34,366 | ₩34,500 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,353 | ₩34,460 | ₩34,353 | ₩34,440 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,232 | ₩34,312 | ₩34,232 | ₩34,279 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,379 | ₩34,453 | ₩34,318 | ₩34,318 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,259 | ₩34,391 | ₩34,259 | ₩34,375 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,205 | ₩34,245 | ₩34,200 | ₩34,200 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,219 | ₩34,232 | ₩33,998 | ₩34,063 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,245 | ₩34,299 | ₩34,085 | ₩34,085 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,353 | ₩34,353 | ₩34,272 | ₩34,280 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,326 | ₩34,339 | ₩34,326 | ₩34,326 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,272 | ₩34,346 | ₩34,272 | ₩34,346 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,111 | ₩34,259 | ₩34,111 | ₩34,205 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,078 | ₩34,085 | ₩34,058 | ₩34,058 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,924 | ₩33,924 | ₩33,911 | ₩33,911 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,884 | ₩33,884 | ₩33,810 | ₩33,817 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,951 | ₩33,995 | ₩33,924 | ₩33,995 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,185 | ₩34,185 | ₩33,964 | ₩34,006 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,204 | ₩34,204 | ₩34,172 | ₩34,172 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,085 | ₩34,138 | ₩34,085 | ₩34,138 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,044 | ₩34,044 | ₩34,027 | ₩34,027 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,951 | ₩34,011 | ₩33,951 | ₩34,011 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,937 | ₩33,971 | ₩33,937 | ₩33,971 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,897 | ₩33,931 | ₩33,897 | ₩33,931 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,803 | ₩33,892 | ₩33,803 | ₩33,892 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,777 | ₩33,824 | ₩33,777 | ₩33,824 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,308 | ₩33,462 | ₩33,308 | ₩33,462 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,723 | ₩33,723 | ₩33,327 | ₩33,327 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,495 | ₩33,495 | ₩33,493 | ₩33,493 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,669 | ₩33,669 | ₩33,574 | ₩33,574 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,683 | ₩33,690 | ₩33,629 | ₩33,690 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,696 | ₩33,696 | ₩33,663 | ₩33,663 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,846 | ₩33,877 | ₩33,846 | ₩33,877 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,799 | ₩33,852 | ₩33,799 | ₩33,852 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,643 | ₩33,651 | ₩33,549 | ₩33,651 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,723 | ₩33,723 | ₩33,616 | ₩33,649 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,790 | ₩33,790 | ₩33,775 | ₩33,775 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,817 | ₩33,830 | ₩33,726 | ₩33,726 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,830 | ₩33,844 | ₩33,830 | ₩33,844 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,897 | ₩33,897 | ₩33,866 | ₩33,866 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,830 | ₩33,837 | ₩33,830 | ₩33,837 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,750 | ₩33,750 | ₩33,730 | ₩33,730 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,589 | ₩33,589 | ₩33,542 | ₩33,542 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,375 | ₩33,428 | ₩33,375 | ₩33,428 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,442 | ₩33,442 | ₩33,300 | ₩33,300 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,361 | ₩33,412 | ₩33,361 | ₩33,412 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,402 | ₩33,402 | ₩33,388 | ₩33,402 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 100 |
|---|