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 | ₩38,050 | ₩38,050 | ₩38,050 | ₩38,050 | 0.00% | 200 |
| 2026.10.08 | ₩37,896 | ₩37,896 | ₩37,869 | ₩37,869 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,909 | ₩37,997 | ₩37,909 | ₩37,997 | +0.23% | 4.7천 |
| 2026.10.06 | ₩38,030 | ₩38,030 | ₩37,990 | ₩37,990 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,359 | ₩37,909 | ₩37,359 | ₩37,889 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,802 | ₩37,802 | ₩37,708 | ₩37,759 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,532 | ₩37,641 | ₩37,426 | ₩37,601 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,695 | ₩37,708 | ₩37,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,570 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,561 | ₩37,574 | ₩37,547 | ₩37,574 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,574 | ₩37,695 | ₩37,574 | ₩37,609 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,695 | ₩37,735 | ₩37,655 | ₩37,735 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,561 | ₩37,650 | ₩37,561 | ₩37,650 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,869 | ₩37,869 | ₩37,748 | ₩37,799 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,675 | ₩37,802 | ₩37,675 | ₩37,782 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,346 | ₩37,472 | ₩37,346 | ₩37,472 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,420 | ₩37,453 | ₩37,420 | ₩37,453 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,151 | ₩37,151 | ₩37,151 | ₩37,151 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,279 | ₩37,279 | ₩37,212 | ₩37,247 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,413 | ₩37,413 | ₩37,351 | ₩37,351 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,440 | ₩37,453 | ₩37,440 | ₩37,453 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,359 | ₩37,361 | ₩37,359 | ₩37,361 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,923 | ₩37,923 | ₩37,455 | ₩37,455 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,534 | ₩37,628 | ₩37,534 | ₩37,614 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,400 | ₩37,426 | ₩37,400 | ₩37,426 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,292 | ₩37,346 | ₩37,292 | ₩37,299 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,453 | ₩37,475 | ₩37,400 | ₩37,475 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,547 | ₩37,628 | ₩37,487 | ₩37,487 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,520 | ₩37,520 | ₩37,520 | ₩37,520 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,319 | ₩37,373 | ₩37,319 | ₩37,373 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,373 | ₩37,373 | ₩37,339 | ₩37,366 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,292 | ₩37,306 | ₩37,292 | ₩37,299 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,386 | ₩37,400 | ₩37,290 | ₩37,339 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,373 | ₩37,373 | ₩37,239 | ₩37,255 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,426 | ₩37,480 | ₩37,400 | ₩37,400 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,400 | ₩37,400 | ₩37,359 | ₩37,386 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,467 | ₩37,520 | ₩37,460 | ₩37,460 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,494 | ₩37,507 | ₩37,494 | ₩37,507 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,520 | ₩37,520 | ₩37,480 | ₩37,480 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,440 | ₩37,440 | ₩37,413 | ₩37,413 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,172 | ₩37,440 | ₩37,172 | ₩37,342 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,440 | ₩37,440 | ₩37,382 | ₩37,382 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,361 | ₩37,386 | ₩37,361 | ₩37,386 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,279 | ₩37,284 | ₩37,279 | ₩37,284 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,306 | ₩37,373 | ₩37,292 | ₩37,333 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,125 | ₩37,386 | ₩37,125 | ₩37,359 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,930 | ₩36,984 | ₩36,930 | ₩36,984 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,662 | ₩36,787 | ₩36,588 | ₩36,787 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,528 | ₩36,571 | ₩36,528 | ₩36,571 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,300 | ₩36,394 | ₩36,168 | ₩36,168 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,545 | ₩36,545 | ₩36,545 | ₩36,545 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,431 | ₩36,474 | ₩36,394 | ₩36,466 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,440 | ₩36,440 | ₩36,440 | ₩36,440 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,447 | ₩36,447 | ₩36,353 | ₩36,447 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,722 | ₩36,756 | ₩36,709 | ₩36,729 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,729 | ₩36,729 | ₩36,729 | ₩36,729 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,608 | ₩36,635 | ₩36,521 | ₩36,521 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,568 | ₩36,660 | ₩36,487 | ₩36,553 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,850 | ₩36,850 | ₩36,675 | ₩36,769 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,836 | ₩36,836 | ₩36,831 | ₩36,831 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,756 | ₩36,796 | ₩36,756 | ₩36,765 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,756 | ₩36,756 | ₩36,655 | ₩36,655 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,769 | ₩36,836 | ₩36,756 | ₩36,836 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,648 | ₩36,729 | ₩36,595 | ₩36,729 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,487 | ₩36,581 | ₩36,420 | ₩36,568 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,622 | ₩36,675 | ₩36,622 | ₩36,635 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,675 | ₩36,715 | ₩36,635 | ₩36,682 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,622 | ₩36,648 | ₩36,394 | ₩36,500 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,487 | ₩36,608 | ₩36,487 | ₩36,516 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,461 | ₩36,538 | ₩36,461 | ₩36,538 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,112 | ₩36,125 | ₩36,092 | ₩36,106 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,139 | ₩36,216 | ₩36,078 | ₩36,078 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,219 | ₩36,285 | ₩36,045 | ₩36,085 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,246 | ₩36,246 | ₩36,125 | ₩36,152 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,534 | ₩36,534 | ₩36,394 | ₩36,434 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,394 | ₩36,435 | ₩36,394 | ₩36,420 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,501 | ₩36,514 | ₩36,179 | ₩36,179 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,581 | ₩36,608 | ₩36,490 | ₩36,490 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,555 | ₩36,555 | ₩36,528 | ₩36,528 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,125 | ₩36,259 | ₩36,125 | ₩36,192 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,830 | ₩36,139 | ₩35,750 | ₩36,139 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,978 | ₩35,991 | ₩35,780 | ₩35,780 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,192 | ₩36,219 | ₩36,072 | ₩36,112 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,246 | ₩36,298 | ₩36,145 | ₩36,145 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,501 | ₩36,501 | ₩36,098 | ₩36,112 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,568 | ₩36,608 | ₩36,528 | ₩36,608 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,555 | ₩36,555 | ₩36,500 | ₩36,500 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,622 | ₩36,635 | ₩36,601 | ₩36,601 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,595 | ₩36,608 | ₩36,534 | ₩36,541 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,508 | ₩36,528 | ₩36,501 | ₩36,514 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,367 | ₩36,474 | ₩36,345 | ₩36,474 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,447 | ₩36,447 | ₩36,313 | ₩36,407 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,373 | ₩36,394 | ₩36,326 | ₩36,326 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,326 | ₩36,326 | ₩36,219 | ₩36,219 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,058 | ₩36,246 | ₩36,058 | ₩36,139 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩36,031 | ₩36,098 | ₩36,005 | ₩36,085 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,884 | ₩36,011 | ₩35,884 | ₩35,915 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,139 | ₩36,139 | ₩35,976 | ₩36,072 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,125 | ₩36,139 | ₩36,031 | ₩36,058 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,098 | ₩36,233 | ₩36,098 | ₩36,219 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩36,045 | ₩36,072 | ₩36,031 | ₩36,045 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,864 | ₩36,007 | ₩35,864 | ₩36,007 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩36,018 | ₩36,031 | ₩36,011 | ₩36,011 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,911 | ₩35,991 | ₩35,884 | ₩35,978 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,911 | ₩35,911 | ₩35,844 | ₩35,844 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,924 | ₩35,924 | ₩35,919 | ₩35,919 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,669 | ₩35,704 | ₩35,649 | ₩35,649 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,535 | ₩35,535 | ₩35,428 | ₩35,468 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,589 | ₩35,615 | ₩35,575 | ₩35,583 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,528 | ₩35,528 | ₩35,526 | ₩35,526 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,236 | ₩35,280 | ₩35,226 | ₩35,240 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,307 | ₩35,307 | ₩35,226 | ₩35,253 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,374 | ₩35,387 | ₩35,374 | ₩35,387 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,361 | ₩35,361 | ₩35,307 | ₩35,320 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,220 | ₩35,267 | ₩35,039 | ₩35,162 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,173 | ₩35,240 | ₩35,173 | ₩35,240 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,173 | ₩35,213 | ₩34,972 | ₩35,052 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,159 | ₩35,206 | ₩35,126 | ₩35,146 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,159 | ₩35,288 | ₩35,159 | ₩35,240 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,931 | ₩34,998 | ₩34,905 | ₩34,931 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,710 | ₩34,931 | ₩34,710 | ₩34,931 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,676 | ₩34,737 | ₩34,676 | ₩34,718 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,167 | ₩34,448 | ₩34,100 | ₩34,448 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,247 | ₩34,274 | ₩34,214 | ₩34,214 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,979 | ₩34,261 | ₩33,979 | ₩34,220 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩34,046 | ₩34,126 | ₩34,006 | ₩34,126 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,362 | ₩33,523 | ₩33,255 | ₩33,523 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,375 | ₩33,523 | ₩33,375 | ₩33,523 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,343 | ₩33,378 | ₩33,322 | ₩33,378 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,348 | ₩33,429 | ₩33,348 | ₩33,356 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,785 | ₩33,201 | ₩32,785 | ₩33,201 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,758 | ₩32,758 | ₩32,517 | ₩32,517 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,866 | ₩32,866 | ₩32,570 | ₩32,570 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,295 | ₩33,295 | ₩32,986 | ₩32,986 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,362 | ₩33,456 | ₩33,362 | ₩33,363 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,281 | ₩33,322 | ₩33,228 | ₩33,268 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,576 | ₩33,576 | ₩33,320 | ₩33,346 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,252 | ₩33,252 | ₩32,946 | ₩33,040 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,362 | ₩33,483 | ₩33,288 | ₩33,442 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,724 | ₩33,724 | ₩33,472 | ₩33,472 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,925 | ₩33,925 | ₩33,818 | ₩33,851 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,818 | ₩33,818 | ₩33,697 | ₩33,778 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,724 | ₩33,805 | ₩33,469 | ₩33,509 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,818 | ₩33,818 | ₩33,657 | ₩33,657 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,086 | ₩34,086 | ₩33,925 | ₩34,033 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩34,019 | ₩34,220 | ₩33,925 | ₩33,998 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,563 | ₩34,113 | ₩33,509 | ₩34,113 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,805 | ₩33,952 | ₩33,791 | ₩33,864 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,133 | ₩34,147 | ₩33,999 | ₩34,140 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,173 | ₩34,381 | ₩34,167 | ₩34,312 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,778 | ₩34,180 | ₩33,724 | ₩34,140 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,341 | ₩34,355 | ₩34,234 | ₩34,349 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,167 | ₩34,341 | ₩34,167 | ₩34,341 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,408 | ₩34,448 | ₩34,234 | ₩34,448 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,422 | ₩34,569 | ₩34,422 | ₩34,545 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,314 | ₩34,368 | ₩34,314 | ₩34,328 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,408 | ₩34,408 | ₩34,140 | ₩34,151 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,328 | ₩34,422 | ₩34,328 | ₩34,406 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,287 | ₩34,301 | ₩34,180 | ₩34,239 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,395 | ₩34,422 | ₩34,222 | ₩34,328 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,180 | ₩34,395 | ₩34,046 | ₩34,202 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,194 | ₩34,301 | ₩34,113 | ₩34,120 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,609 | ₩34,609 | ₩34,124 | ₩34,124 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,676 | ₩34,676 | ₩34,475 | ₩34,505 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,596 | ₩34,623 | ₩34,475 | ₩34,502 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,596 | ₩34,623 | ₩34,562 | ₩34,562 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,341 | ₩34,475 | ₩34,341 | ₩34,458 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,992 | ₩34,126 | ₩33,980 | ₩33,980 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,395 | ₩34,395 | ₩34,234 | ₩34,314 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,301 | ₩34,381 | ₩34,247 | ₩34,375 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,583 | ₩34,650 | ₩34,556 | ₩34,556 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,489 | ₩34,489 | ₩34,381 | ₩34,462 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,569 | ₩34,569 | ₩34,247 | ₩34,513 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,623 | ₩34,623 | ₩34,475 | ₩34,549 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,529 | ₩34,583 | ₩34,529 | ₩34,549 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,478 | ₩34,529 | ₩34,478 | ₩34,502 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,341 | ₩34,395 | ₩34,341 | ₩34,383 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,395 | ₩34,422 | ₩34,334 | ₩34,349 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,057 | ₩34,328 | ₩34,031 | ₩34,261 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,133 | ₩34,219 | ₩33,955 | ₩33,955 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,448 | ₩34,462 | ₩34,379 | ₩34,435 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,522 | ₩34,542 | ₩34,415 | ₩34,415 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,314 | ₩34,355 | ₩34,247 | ₩34,355 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,569 | ₩34,569 | ₩34,395 | ₩34,467 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,422 | ₩34,636 | ₩34,422 | ₩34,556 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,408 | ₩34,516 | ₩34,408 | ₩34,495 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,287 | ₩34,368 | ₩34,287 | ₩34,334 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,435 | ₩34,509 | ₩34,373 | ₩34,373 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,314 | ₩34,447 | ₩34,314 | ₩34,431 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,261 | ₩34,301 | ₩34,255 | ₩34,255 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,274 | ₩34,287 | ₩34,053 | ₩34,118 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,301 | ₩34,355 | ₩34,140 | ₩34,140 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,408 | ₩34,408 | ₩34,328 | ₩34,336 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,381 | ₩34,395 | ₩34,381 | ₩34,381 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,328 | ₩34,401 | ₩34,328 | ₩34,401 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,167 | ₩34,314 | ₩34,167 | ₩34,261 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,133 | ₩34,140 | ₩34,113 | ₩34,113 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,979 | ₩33,979 | ₩33,966 | ₩33,966 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,939 | ₩33,939 | ₩33,865 | ₩33,872 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩34,006 | ₩34,050 | ₩33,979 | ₩34,050 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,241 | ₩34,241 | ₩34,019 | ₩34,061 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,259 | ₩34,259 | ₩34,227 | ₩34,227 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,140 | ₩34,194 | ₩34,140 | ₩34,194 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,100 | ₩34,100 | ₩34,082 | ₩34,082 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩34,006 | ₩34,066 | ₩34,006 | ₩34,066 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,992 | ₩34,026 | ₩33,992 | ₩34,026 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,952 | ₩33,986 | ₩33,952 | ₩33,986 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,858 | ₩33,947 | ₩33,858 | ₩33,947 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,831 | ₩33,878 | ₩33,831 | ₩33,878 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,362 | ₩33,516 | ₩33,362 | ₩33,516 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,778 | ₩33,778 | ₩33,381 | ₩33,381 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,550 | ₩33,550 | ₩33,547 | ₩33,547 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,724 | ₩33,724 | ₩33,629 | ₩33,629 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,737 | ₩33,744 | ₩33,684 | ₩33,744 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,751 | ₩33,751 | ₩33,717 | ₩33,717 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,901 | ₩33,932 | ₩33,901 | ₩33,932 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,854 | ₩33,906 | ₩33,854 | ₩33,906 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,697 | ₩33,705 | ₩33,603 | ₩33,705 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,778 | ₩33,778 | ₩33,670 | ₩33,704 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,845 | ₩33,845 | ₩33,830 | ₩33,830 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,872 | ₩33,885 | ₩33,780 | ₩33,780 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,885 | ₩33,898 | ₩33,885 | ₩33,898 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,952 | ₩33,952 | ₩33,921 | ₩33,921 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,885 | ₩33,892 | ₩33,885 | ₩33,892 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,805 | ₩33,805 | ₩33,784 | ₩33,784 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,644 | ₩33,644 | ₩33,597 | ₩33,597 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,429 | ₩33,483 | ₩33,429 | ₩33,483 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,496 | ₩33,496 | ₩33,354 | ₩33,354 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,416 | ₩33,466 | ₩33,416 | ₩33,466 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,456 | ₩33,456 | ₩33,442 | ₩33,456 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|