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 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 200 |
| 2026.10.08 | ₩37,889 | ₩37,889 | ₩37,862 | ₩37,862 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,903 | ₩37,990 | ₩37,903 | ₩37,990 | +0.23% | 4.7천 |
| 2026.10.06 | ₩38,023 | ₩38,023 | ₩37,983 | ₩37,983 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,353 | ₩37,903 | ₩37,353 | ₩37,882 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,795 | ₩37,795 | ₩37,701 | ₩37,752 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,526 | ₩37,634 | ₩37,420 | ₩37,594 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,688 | ₩37,701 | ₩37,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,563 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,554 | ₩37,567 | ₩37,540 | ₩37,567 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,567 | ₩37,688 | ₩37,567 | ₩37,602 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,688 | ₩37,728 | ₩37,648 | ₩37,728 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,554 | ₩37,644 | ₩37,554 | ₩37,644 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,862 | ₩37,862 | ₩37,742 | ₩37,793 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,668 | ₩37,795 | ₩37,668 | ₩37,775 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,339 | ₩37,465 | ₩37,339 | ₩37,465 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,413 | ₩37,447 | ₩37,413 | ₩37,447 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,272 | ₩37,272 | ₩37,205 | ₩37,240 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,406 | ₩37,406 | ₩37,345 | ₩37,345 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,433 | ₩37,447 | ₩37,433 | ₩37,447 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,216 | ₩37,216 | ₩37,216 | ₩37,216 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,353 | ₩37,354 | ₩37,353 | ₩37,354 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,916 | ₩37,916 | ₩37,448 | ₩37,448 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,527 | ₩37,621 | ₩37,527 | ₩37,608 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,393 | ₩37,420 | ₩37,393 | ₩37,420 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,286 | ₩37,339 | ₩37,286 | ₩37,292 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,447 | ₩37,468 | ₩37,393 | ₩37,468 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,540 | ₩37,621 | ₩37,480 | ₩37,480 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,514 | ₩37,514 | ₩37,514 | ₩37,514 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,312 | ₩37,366 | ₩37,312 | ₩37,366 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,366 | ₩37,366 | ₩37,333 | ₩37,359 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,286 | ₩37,299 | ₩37,286 | ₩37,292 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,380 | ₩37,393 | ₩37,283 | ₩37,333 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,366 | ₩37,366 | ₩37,232 | ₩37,248 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,420 | ₩37,473 | ₩37,393 | ₩37,393 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,393 | ₩37,393 | ₩37,353 | ₩37,380 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,460 | ₩37,514 | ₩37,453 | ₩37,453 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,487 | ₩37,500 | ₩37,487 | ₩37,500 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,514 | ₩37,514 | ₩37,473 | ₩37,473 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,433 | ₩37,433 | ₩37,406 | ₩37,406 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,165 | ₩37,433 | ₩37,165 | ₩37,335 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,433 | ₩37,433 | ₩37,375 | ₩37,375 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,354 | ₩37,380 | ₩37,354 | ₩37,380 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,272 | ₩37,278 | ₩37,272 | ₩37,278 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,299 | ₩37,366 | ₩37,286 | ₩37,326 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,118 | ₩37,380 | ₩37,118 | ₩37,353 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,924 | ₩36,977 | ₩36,924 | ₩36,977 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,655 | ₩36,780 | ₩36,582 | ₩36,780 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,521 | ₩36,564 | ₩36,521 | ₩36,564 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,293 | ₩36,387 | ₩36,162 | ₩36,162 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,425 | ₩36,468 | ₩36,387 | ₩36,459 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,434 | ₩36,434 | ₩36,434 | ₩36,434 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,441 | ₩36,441 | ₩36,347 | ₩36,441 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,716 | ₩36,749 | ₩36,702 | ₩36,722 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,722 | ₩36,722 | ₩36,722 | ₩36,722 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,602 | ₩36,628 | ₩36,514 | ₩36,514 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,561 | ₩36,654 | ₩36,481 | ₩36,547 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,843 | ₩36,843 | ₩36,669 | ₩36,763 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,830 | ₩36,830 | ₩36,824 | ₩36,824 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,749 | ₩36,789 | ₩36,749 | ₩36,759 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,749 | ₩36,749 | ₩36,649 | ₩36,649 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,763 | ₩36,830 | ₩36,749 | ₩36,830 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,642 | ₩36,722 | ₩36,588 | ₩36,722 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,481 | ₩36,575 | ₩36,414 | ₩36,561 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,615 | ₩36,669 | ₩36,615 | ₩36,628 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,669 | ₩36,709 | ₩36,628 | ₩36,675 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,615 | ₩36,642 | ₩36,387 | ₩36,493 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,481 | ₩36,602 | ₩36,481 | ₩36,509 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,454 | ₩36,532 | ₩36,454 | ₩36,532 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,105 | ₩36,119 | ₩36,085 | ₩36,100 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,132 | ₩36,210 | ₩36,072 | ₩36,072 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,213 | ₩36,278 | ₩36,038 | ₩36,079 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,239 | ₩36,239 | ₩36,119 | ₩36,146 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,528 | ₩36,528 | ₩36,387 | ₩36,427 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,387 | ₩36,429 | ₩36,387 | ₩36,414 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,494 | ₩36,508 | ₩36,172 | ₩36,172 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,575 | ₩36,602 | ₩36,484 | ₩36,484 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,548 | ₩36,548 | ₩36,521 | ₩36,521 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,119 | ₩36,253 | ₩36,119 | ₩36,186 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,824 | ₩36,132 | ₩35,743 | ₩36,132 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,971 | ₩35,985 | ₩35,774 | ₩35,774 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,186 | ₩36,213 | ₩36,065 | ₩36,105 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,239 | ₩36,292 | ₩36,139 | ₩36,139 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,494 | ₩36,494 | ₩36,092 | ₩36,105 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,561 | ₩36,602 | ₩36,521 | ₩36,602 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,548 | ₩36,548 | ₩36,493 | ₩36,493 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,615 | ₩36,628 | ₩36,595 | ₩36,595 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,588 | ₩36,602 | ₩36,528 | ₩36,535 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,501 | ₩36,521 | ₩36,494 | ₩36,508 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,360 | ₩36,468 | ₩36,339 | ₩36,468 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,441 | ₩36,441 | ₩36,307 | ₩36,400 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,367 | ₩36,387 | ₩36,320 | ₩36,320 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,320 | ₩36,320 | ₩36,213 | ₩36,213 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,052 | ₩36,239 | ₩36,052 | ₩36,132 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩36,025 | ₩36,092 | ₩35,998 | ₩36,079 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,877 | ₩36,005 | ₩35,877 | ₩35,908 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,132 | ₩36,132 | ₩35,970 | ₩36,065 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,119 | ₩36,132 | ₩36,025 | ₩36,052 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,092 | ₩36,226 | ₩36,092 | ₩36,213 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩36,038 | ₩36,065 | ₩36,025 | ₩36,038 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,857 | ₩36,001 | ₩35,857 | ₩36,001 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩36,011 | ₩36,025 | ₩36,005 | ₩36,005 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,904 | ₩35,985 | ₩35,877 | ₩35,971 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,904 | ₩35,904 | ₩35,837 | ₩35,837 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,918 | ₩35,918 | ₩35,912 | ₩35,912 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,663 | ₩35,698 | ₩35,643 | ₩35,643 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,529 | ₩35,529 | ₩35,421 | ₩35,462 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,582 | ₩35,609 | ₩35,569 | ₩35,577 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,522 | ₩35,522 | ₩35,519 | ₩35,519 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,230 | ₩35,274 | ₩35,220 | ₩35,234 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,301 | ₩35,301 | ₩35,220 | ₩35,247 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,368 | ₩35,381 | ₩35,368 | ₩35,381 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,354 | ₩35,354 | ₩35,301 | ₩35,314 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,213 | ₩35,260 | ₩35,032 | ₩35,156 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,167 | ₩35,234 | ₩35,167 | ₩35,234 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,167 | ₩35,207 | ₩34,965 | ₩35,046 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,153 | ₩35,200 | ₩35,120 | ₩35,140 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,153 | ₩35,282 | ₩35,153 | ₩35,234 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,925 | ₩34,992 | ₩34,898 | ₩34,925 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,704 | ₩34,925 | ₩34,704 | ₩34,925 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,670 | ₩34,731 | ₩34,670 | ₩34,712 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,161 | ₩34,442 | ₩34,094 | ₩34,442 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,241 | ₩34,268 | ₩34,208 | ₩34,208 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,973 | ₩34,255 | ₩33,973 | ₩34,214 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩34,040 | ₩34,120 | ₩34,000 | ₩34,120 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,356 | ₩33,517 | ₩33,249 | ₩33,517 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,369 | ₩33,517 | ₩33,369 | ₩33,517 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,337 | ₩33,372 | ₩33,316 | ₩33,372 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,342 | ₩33,423 | ₩33,342 | ₩33,351 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,779 | ₩33,195 | ₩32,779 | ₩33,195 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,752 | ₩32,752 | ₩32,511 | ₩32,511 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,860 | ₩32,860 | ₩32,565 | ₩32,565 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,289 | ₩33,289 | ₩32,980 | ₩32,980 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,356 | ₩33,450 | ₩33,356 | ₩33,357 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,275 | ₩33,316 | ₩33,222 | ₩33,262 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,570 | ₩33,570 | ₩33,314 | ₩33,340 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,246 | ₩33,246 | ₩32,940 | ₩33,034 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,356 | ₩33,477 | ₩33,282 | ₩33,436 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,718 | ₩33,718 | ₩33,466 | ₩33,466 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,919 | ₩33,919 | ₩33,812 | ₩33,845 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,812 | ₩33,812 | ₩33,691 | ₩33,772 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,718 | ₩33,798 | ₩33,463 | ₩33,503 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,812 | ₩33,812 | ₩33,651 | ₩33,651 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,080 | ₩34,080 | ₩33,919 | ₩34,026 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩34,013 | ₩34,214 | ₩33,919 | ₩33,992 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,557 | ₩34,107 | ₩33,503 | ₩34,107 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,798 | ₩33,946 | ₩33,785 | ₩33,858 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,127 | ₩34,141 | ₩33,993 | ₩34,134 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,167 | ₩34,375 | ₩34,161 | ₩34,305 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,772 | ₩34,174 | ₩33,718 | ₩34,134 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,335 | ₩34,348 | ₩34,228 | ₩34,343 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,161 | ₩34,335 | ₩34,161 | ₩34,335 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,402 | ₩34,442 | ₩34,228 | ₩34,442 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,415 | ₩34,563 | ₩34,415 | ₩34,539 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,308 | ₩34,362 | ₩34,308 | ₩34,322 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,402 | ₩34,402 | ₩34,134 | ₩34,145 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,322 | ₩34,415 | ₩34,322 | ₩34,399 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,281 | ₩34,295 | ₩34,174 | ₩34,233 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,389 | ₩34,415 | ₩34,216 | ₩34,322 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,174 | ₩34,389 | ₩34,040 | ₩34,195 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,187 | ₩34,295 | ₩34,107 | ₩34,114 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,603 | ₩34,603 | ₩34,118 | ₩34,118 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,670 | ₩34,670 | ₩34,469 | ₩34,499 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,590 | ₩34,617 | ₩34,469 | ₩34,496 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,590 | ₩34,617 | ₩34,556 | ₩34,556 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,335 | ₩34,469 | ₩34,335 | ₩34,452 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,986 | ₩34,120 | ₩33,974 | ₩33,974 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,389 | ₩34,389 | ₩34,228 | ₩34,308 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,295 | ₩34,375 | ₩34,241 | ₩34,369 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,576 | ₩34,643 | ₩34,550 | ₩34,550 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,483 | ₩34,483 | ₩34,375 | ₩34,456 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,563 | ₩34,563 | ₩34,241 | ₩34,507 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,617 | ₩34,617 | ₩34,469 | ₩34,543 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,523 | ₩34,576 | ₩34,523 | ₩34,543 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,472 | ₩34,523 | ₩34,472 | ₩34,496 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,335 | ₩34,389 | ₩34,335 | ₩34,377 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,389 | ₩34,415 | ₩34,328 | ₩34,343 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,051 | ₩34,322 | ₩34,025 | ₩34,255 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,127 | ₩34,213 | ₩33,949 | ₩33,949 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,442 | ₩34,456 | ₩34,373 | ₩34,429 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,516 | ₩34,536 | ₩34,409 | ₩34,409 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,308 | ₩34,348 | ₩34,241 | ₩34,348 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,563 | ₩34,563 | ₩34,389 | ₩34,461 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,415 | ₩34,630 | ₩34,415 | ₩34,550 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,402 | ₩34,509 | ₩34,402 | ₩34,489 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,281 | ₩34,362 | ₩34,281 | ₩34,328 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,429 | ₩34,503 | ₩34,367 | ₩34,367 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,308 | ₩34,441 | ₩34,308 | ₩34,425 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,255 | ₩34,295 | ₩34,249 | ₩34,249 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,268 | ₩34,281 | ₩34,047 | ₩34,112 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,295 | ₩34,348 | ₩34,134 | ₩34,134 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,402 | ₩34,402 | ₩34,322 | ₩34,330 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,375 | ₩34,389 | ₩34,375 | ₩34,375 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,322 | ₩34,395 | ₩34,322 | ₩34,395 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,301 | ₩34,301 | ₩34,301 | ₩34,301 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,161 | ₩34,308 | ₩34,161 | ₩34,255 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,127 | ₩34,134 | ₩34,107 | ₩34,107 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,973 | ₩33,973 | ₩33,959 | ₩33,959 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,933 | ₩33,933 | ₩33,859 | ₩33,866 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩34,000 | ₩34,044 | ₩33,973 | ₩34,044 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,234 | ₩34,234 | ₩34,013 | ₩34,055 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,253 | ₩34,253 | ₩34,221 | ₩34,221 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,134 | ₩34,187 | ₩34,134 | ₩34,187 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,094 | ₩34,094 | ₩34,076 | ₩34,076 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩34,000 | ₩34,060 | ₩34,000 | ₩34,060 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,986 | ₩34,020 | ₩33,986 | ₩34,020 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,946 | ₩33,980 | ₩33,946 | ₩33,980 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,852 | ₩33,941 | ₩33,852 | ₩33,941 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,825 | ₩33,872 | ₩33,825 | ₩33,872 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,356 | ₩33,510 | ₩33,356 | ₩33,510 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,772 | ₩33,772 | ₩33,375 | ₩33,375 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,544 | ₩33,544 | ₩33,541 | ₩33,541 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,718 | ₩33,718 | ₩33,623 | ₩33,623 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,731 | ₩33,738 | ₩33,678 | ₩33,738 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,745 | ₩33,745 | ₩33,711 | ₩33,711 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,895 | ₩33,926 | ₩33,895 | ₩33,926 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,848 | ₩33,900 | ₩33,848 | ₩33,900 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,691 | ₩33,699 | ₩33,597 | ₩33,699 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,772 | ₩33,772 | ₩33,664 | ₩33,698 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,839 | ₩33,839 | ₩33,824 | ₩33,824 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,866 | ₩33,879 | ₩33,774 | ₩33,774 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,879 | ₩33,892 | ₩33,879 | ₩33,892 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,946 | ₩33,946 | ₩33,915 | ₩33,915 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,879 | ₩33,886 | ₩33,879 | ₩33,886 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,798 | ₩33,798 | ₩33,778 | ₩33,778 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,638 | ₩33,638 | ₩33,591 | ₩33,591 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,423 | ₩33,477 | ₩33,423 | ₩33,477 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,490 | ₩33,490 | ₩33,348 | ₩33,348 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,410 | ₩33,461 | ₩33,410 | ₩33,461 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,450 | ₩33,450 | ₩33,436 | ₩33,450 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|