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 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 200 |
| 2026.10.08 | ₩37,887 | ₩37,887 | ₩37,860 | ₩37,860 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,901 | ₩37,988 | ₩37,901 | ₩37,988 | +0.23% | 4.7천 |
| 2026.10.06 | ₩38,021 | ₩38,021 | ₩37,981 | ₩37,981 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,351 | ₩37,901 | ₩37,351 | ₩37,881 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,793 | ₩37,793 | ₩37,699 | ₩37,750 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,524 | ₩37,632 | ₩37,418 | ₩37,592 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,686 | ₩37,699 | ₩37,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,561 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,552 | ₩37,565 | ₩37,539 | ₩37,565 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,565 | ₩37,686 | ₩37,565 | ₩37,600 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,686 | ₩37,726 | ₩37,646 | ₩37,726 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,552 | ₩37,642 | ₩37,552 | ₩37,642 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,860 | ₩37,860 | ₩37,740 | ₩37,791 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,666 | ₩37,793 | ₩37,666 | ₩37,773 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,337 | ₩37,463 | ₩37,337 | ₩37,463 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,411 | ₩37,445 | ₩37,411 | ₩37,445 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,270 | ₩37,270 | ₩37,203 | ₩37,238 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,404 | ₩37,404 | ₩37,343 | ₩37,343 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,431 | ₩37,445 | ₩37,431 | ₩37,445 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,214 | ₩37,214 | ₩37,214 | ₩37,214 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,351 | ₩37,352 | ₩37,351 | ₩37,352 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,914 | ₩37,914 | ₩37,446 | ₩37,446 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,525 | ₩37,619 | ₩37,525 | ₩37,606 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,391 | ₩37,418 | ₩37,391 | ₩37,418 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,284 | ₩37,337 | ₩37,284 | ₩37,290 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,445 | ₩37,466 | ₩37,391 | ₩37,466 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,539 | ₩37,619 | ₩37,478 | ₩37,478 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,512 | ₩37,512 | ₩37,512 | ₩37,512 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,311 | ₩37,364 | ₩37,311 | ₩37,364 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,364 | ₩37,364 | ₩37,331 | ₩37,357 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,284 | ₩37,297 | ₩37,284 | ₩37,290 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,378 | ₩37,391 | ₩37,281 | ₩37,331 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,364 | ₩37,364 | ₩37,230 | ₩37,246 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,418 | ₩37,471 | ₩37,391 | ₩37,391 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,391 | ₩37,391 | ₩37,351 | ₩37,378 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,458 | ₩37,512 | ₩37,451 | ₩37,451 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,485 | ₩37,498 | ₩37,485 | ₩37,498 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,512 | ₩37,512 | ₩37,471 | ₩37,471 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,431 | ₩37,431 | ₩37,404 | ₩37,404 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,163 | ₩37,431 | ₩37,163 | ₩37,333 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,431 | ₩37,431 | ₩37,374 | ₩37,374 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,352 | ₩37,378 | ₩37,352 | ₩37,378 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,270 | ₩37,276 | ₩37,270 | ₩37,276 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,297 | ₩37,364 | ₩37,284 | ₩37,324 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,116 | ₩37,378 | ₩37,116 | ₩37,351 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,922 | ₩36,975 | ₩36,922 | ₩36,975 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,653 | ₩36,778 | ₩36,580 | ₩36,778 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,519 | ₩36,562 | ₩36,519 | ₩36,562 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,291 | ₩36,385 | ₩36,160 | ₩36,160 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,537 | ₩36,537 | ₩36,537 | ₩36,537 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,423 | ₩36,466 | ₩36,385 | ₩36,458 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,439 | ₩36,439 | ₩36,345 | ₩36,439 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,714 | ₩36,747 | ₩36,700 | ₩36,720 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,600 | ₩36,627 | ₩36,513 | ₩36,513 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,559 | ₩36,652 | ₩36,479 | ₩36,545 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,841 | ₩36,841 | ₩36,667 | ₩36,761 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,828 | ₩36,828 | ₩36,822 | ₩36,822 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,747 | ₩36,787 | ₩36,747 | ₩36,757 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,747 | ₩36,747 | ₩36,647 | ₩36,647 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,761 | ₩36,828 | ₩36,747 | ₩36,828 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,640 | ₩36,720 | ₩36,586 | ₩36,720 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,479 | ₩36,573 | ₩36,412 | ₩36,559 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,613 | ₩36,667 | ₩36,613 | ₩36,627 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,667 | ₩36,707 | ₩36,627 | ₩36,673 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,613 | ₩36,640 | ₩36,385 | ₩36,491 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,479 | ₩36,600 | ₩36,479 | ₩36,507 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,452 | ₩36,530 | ₩36,452 | ₩36,530 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,103 | ₩36,117 | ₩36,083 | ₩36,098 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,130 | ₩36,208 | ₩36,070 | ₩36,070 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,211 | ₩36,276 | ₩36,036 | ₩36,077 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,238 | ₩36,238 | ₩36,117 | ₩36,144 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,526 | ₩36,526 | ₩36,385 | ₩36,425 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,385 | ₩36,427 | ₩36,385 | ₩36,412 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,492 | ₩36,506 | ₩36,171 | ₩36,171 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,573 | ₩36,600 | ₩36,482 | ₩36,482 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,546 | ₩36,546 | ₩36,519 | ₩36,519 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,117 | ₩36,251 | ₩36,117 | ₩36,184 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,822 | ₩36,130 | ₩35,741 | ₩36,130 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,969 | ₩35,983 | ₩35,772 | ₩35,772 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,184 | ₩36,211 | ₩36,063 | ₩36,103 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,238 | ₩36,290 | ₩36,137 | ₩36,137 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,492 | ₩36,492 | ₩36,090 | ₩36,103 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,559 | ₩36,600 | ₩36,519 | ₩36,600 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,546 | ₩36,546 | ₩36,491 | ₩36,491 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,613 | ₩36,627 | ₩36,593 | ₩36,593 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,586 | ₩36,600 | ₩36,526 | ₩36,533 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,499 | ₩36,519 | ₩36,492 | ₩36,506 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,358 | ₩36,466 | ₩36,337 | ₩36,466 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,439 | ₩36,439 | ₩36,305 | ₩36,399 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,365 | ₩36,385 | ₩36,318 | ₩36,318 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,318 | ₩36,318 | ₩36,211 | ₩36,211 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,050 | ₩36,238 | ₩36,050 | ₩36,130 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩36,023 | ₩36,090 | ₩35,996 | ₩36,077 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,875 | ₩36,003 | ₩35,875 | ₩35,906 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,130 | ₩36,130 | ₩35,968 | ₩36,063 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,117 | ₩36,130 | ₩36,023 | ₩36,050 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,090 | ₩36,224 | ₩36,090 | ₩36,211 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩36,036 | ₩36,063 | ₩36,023 | ₩36,036 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,855 | ₩35,999 | ₩35,855 | ₩35,999 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩36,010 | ₩36,023 | ₩36,003 | ₩36,003 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,902 | ₩35,983 | ₩35,875 | ₩35,969 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,902 | ₩35,902 | ₩35,835 | ₩35,835 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,916 | ₩35,916 | ₩35,910 | ₩35,910 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,661 | ₩35,696 | ₩35,641 | ₩35,641 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,527 | ₩35,527 | ₩35,420 | ₩35,460 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,580 | ₩35,607 | ₩35,567 | ₩35,575 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,520 | ₩35,520 | ₩35,517 | ₩35,517 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,228 | ₩35,272 | ₩35,218 | ₩35,232 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,299 | ₩35,299 | ₩35,218 | ₩35,245 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,366 | ₩35,379 | ₩35,366 | ₩35,379 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,352 | ₩35,352 | ₩35,299 | ₩35,312 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,212 | ₩35,259 | ₩35,031 | ₩35,154 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,165 | ₩35,232 | ₩35,165 | ₩35,232 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,165 | ₩35,205 | ₩34,964 | ₩35,044 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,151 | ₩35,198 | ₩35,118 | ₩35,138 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,151 | ₩35,280 | ₩35,151 | ₩35,232 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,923 | ₩34,990 | ₩34,896 | ₩34,923 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,702 | ₩34,923 | ₩34,702 | ₩34,923 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,668 | ₩34,729 | ₩34,668 | ₩34,710 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,159 | ₩34,440 | ₩34,092 | ₩34,440 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,239 | ₩34,266 | ₩34,206 | ₩34,206 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,971 | ₩34,253 | ₩33,971 | ₩34,212 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩34,038 | ₩34,119 | ₩33,998 | ₩34,119 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,354 | ₩33,515 | ₩33,247 | ₩33,515 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,368 | ₩33,515 | ₩33,368 | ₩33,515 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,335 | ₩33,370 | ₩33,314 | ₩33,370 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,341 | ₩33,421 | ₩33,341 | ₩33,349 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,777 | ₩33,193 | ₩32,777 | ₩33,193 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,751 | ₩32,751 | ₩32,509 | ₩32,509 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,858 | ₩32,858 | ₩32,563 | ₩32,563 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,287 | ₩33,287 | ₩32,979 | ₩32,979 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,354 | ₩33,448 | ₩33,354 | ₩33,355 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,274 | ₩33,314 | ₩33,220 | ₩33,260 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,569 | ₩33,569 | ₩33,313 | ₩33,338 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,244 | ₩33,244 | ₩32,938 | ₩33,032 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,354 | ₩33,475 | ₩33,280 | ₩33,435 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,716 | ₩33,716 | ₩33,464 | ₩33,464 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,917 | ₩33,917 | ₩33,810 | ₩33,844 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,810 | ₩33,810 | ₩33,689 | ₩33,770 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,716 | ₩33,797 | ₩33,461 | ₩33,502 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,810 | ₩33,810 | ₩33,649 | ₩33,649 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,078 | ₩34,078 | ₩33,917 | ₩34,025 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩34,011 | ₩34,212 | ₩33,917 | ₩33,990 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,555 | ₩34,105 | ₩33,502 | ₩34,105 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,797 | ₩33,944 | ₩33,783 | ₩33,856 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,125 | ₩34,139 | ₩33,991 | ₩34,132 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,166 | ₩34,373 | ₩34,159 | ₩34,304 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,770 | ₩34,172 | ₩33,716 | ₩34,132 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,333 | ₩34,347 | ₩34,226 | ₩34,341 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,159 | ₩34,333 | ₩34,159 | ₩34,333 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,400 | ₩34,440 | ₩34,226 | ₩34,440 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,414 | ₩34,561 | ₩34,414 | ₩34,537 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,306 | ₩34,360 | ₩34,306 | ₩34,320 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,400 | ₩34,400 | ₩34,132 | ₩34,143 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,320 | ₩34,414 | ₩34,320 | ₩34,398 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,280 | ₩34,293 | ₩34,172 | ₩34,231 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,387 | ₩34,414 | ₩34,214 | ₩34,320 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,172 | ₩34,387 | ₩34,038 | ₩34,194 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,186 | ₩34,293 | ₩34,105 | ₩34,112 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,601 | ₩34,601 | ₩34,116 | ₩34,116 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,668 | ₩34,668 | ₩34,467 | ₩34,497 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,588 | ₩34,615 | ₩34,467 | ₩34,494 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,588 | ₩34,615 | ₩34,554 | ₩34,554 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,333 | ₩34,467 | ₩34,333 | ₩34,450 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,984 | ₩34,119 | ₩33,972 | ₩33,972 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,387 | ₩34,387 | ₩34,226 | ₩34,306 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,293 | ₩34,373 | ₩34,239 | ₩34,367 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,575 | ₩34,642 | ₩34,548 | ₩34,548 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,481 | ₩34,481 | ₩34,373 | ₩34,454 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,561 | ₩34,561 | ₩34,239 | ₩34,505 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,615 | ₩34,615 | ₩34,467 | ₩34,541 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,521 | ₩34,575 | ₩34,521 | ₩34,541 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,470 | ₩34,521 | ₩34,470 | ₩34,494 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,333 | ₩34,387 | ₩34,333 | ₩34,375 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,387 | ₩34,414 | ₩34,326 | ₩34,341 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,049 | ₩34,320 | ₩34,023 | ₩34,253 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,125 | ₩34,211 | ₩33,947 | ₩33,947 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,440 | ₩34,454 | ₩34,371 | ₩34,427 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,514 | ₩34,534 | ₩34,407 | ₩34,407 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,306 | ₩34,347 | ₩34,239 | ₩34,347 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,561 | ₩34,561 | ₩34,387 | ₩34,459 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,414 | ₩34,628 | ₩34,414 | ₩34,548 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,400 | ₩34,508 | ₩34,400 | ₩34,487 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,280 | ₩34,360 | ₩34,280 | ₩34,326 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,427 | ₩34,501 | ₩34,365 | ₩34,365 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,306 | ₩34,439 | ₩34,306 | ₩34,423 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,253 | ₩34,293 | ₩34,247 | ₩34,247 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,266 | ₩34,280 | ₩34,045 | ₩34,111 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,293 | ₩34,347 | ₩34,132 | ₩34,132 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,400 | ₩34,400 | ₩34,320 | ₩34,328 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,373 | ₩34,387 | ₩34,373 | ₩34,373 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,320 | ₩34,394 | ₩34,320 | ₩34,394 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,159 | ₩34,306 | ₩34,159 | ₩34,253 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,125 | ₩34,132 | ₩34,105 | ₩34,105 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,971 | ₩33,971 | ₩33,958 | ₩33,958 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,931 | ₩33,931 | ₩33,857 | ₩33,864 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,998 | ₩34,042 | ₩33,971 | ₩34,042 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,233 | ₩34,233 | ₩34,011 | ₩34,053 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,251 | ₩34,251 | ₩34,219 | ₩34,219 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,132 | ₩34,186 | ₩34,132 | ₩34,186 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,092 | ₩34,092 | ₩34,074 | ₩34,074 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,998 | ₩34,058 | ₩33,998 | ₩34,058 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,984 | ₩34,018 | ₩33,984 | ₩34,018 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,944 | ₩33,978 | ₩33,944 | ₩33,978 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,850 | ₩33,939 | ₩33,850 | ₩33,939 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,824 | ₩33,870 | ₩33,824 | ₩33,870 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,354 | ₩33,508 | ₩33,354 | ₩33,508 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,770 | ₩33,770 | ₩33,373 | ₩33,373 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,542 | ₩33,542 | ₩33,539 | ₩33,539 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,716 | ₩33,716 | ₩33,621 | ₩33,621 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,730 | ₩33,736 | ₩33,676 | ₩33,736 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,743 | ₩33,743 | ₩33,710 | ₩33,710 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,893 | ₩33,924 | ₩33,893 | ₩33,924 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,846 | ₩33,899 | ₩33,846 | ₩33,899 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,689 | ₩33,697 | ₩33,596 | ₩33,697 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,770 | ₩33,770 | ₩33,663 | ₩33,696 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,837 | ₩33,837 | ₩33,822 | ₩33,822 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,864 | ₩33,877 | ₩33,773 | ₩33,773 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,877 | ₩33,891 | ₩33,877 | ₩33,891 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,944 | ₩33,944 | ₩33,913 | ₩33,913 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,877 | ₩33,884 | ₩33,877 | ₩33,884 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,797 | ₩33,797 | ₩33,777 | ₩33,777 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,636 | ₩33,636 | ₩33,589 | ₩33,589 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,421 | ₩33,475 | ₩33,421 | ₩33,475 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,488 | ₩33,488 | ₩33,346 | ₩33,346 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,408 | ₩33,459 | ₩33,408 | ₩33,459 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,448 | ₩33,448 | ₩33,435 | ₩33,448 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|