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 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 200 |
| 2026.10.08 | ₩37,885 | ₩37,885 | ₩37,858 | ₩37,858 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,899 | ₩37,986 | ₩37,899 | ₩37,986 | +0.23% | 4.7천 |
| 2026.10.06 | ₩38,019 | ₩38,019 | ₩37,979 | ₩37,979 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,349 | ₩37,899 | ₩37,349 | ₩37,879 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,791 | ₩37,791 | ₩37,697 | ₩37,748 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,522 | ₩37,630 | ₩37,416 | ₩37,590 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,684 | ₩37,697 | ₩37,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,559 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,550 | ₩37,563 | ₩37,537 | ₩37,563 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,563 | ₩37,684 | ₩37,563 | ₩37,598 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,684 | ₩37,724 | ₩37,644 | ₩37,724 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,550 | ₩37,640 | ₩37,550 | ₩37,640 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,624 | ₩37,624 | ₩37,624 | ₩37,624 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,858 | ₩37,858 | ₩37,738 | ₩37,789 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,664 | ₩37,791 | ₩37,664 | ₩37,771 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,335 | ₩37,461 | ₩37,335 | ₩37,461 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,409 | ₩37,443 | ₩37,409 | ₩37,443 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,268 | ₩37,268 | ₩37,201 | ₩37,236 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,402 | ₩37,402 | ₩37,341 | ₩37,341 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,429 | ₩37,443 | ₩37,429 | ₩37,443 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,349 | ₩37,350 | ₩37,349 | ₩37,350 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,912 | ₩37,912 | ₩37,444 | ₩37,444 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,523 | ₩37,617 | ₩37,523 | ₩37,604 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,389 | ₩37,416 | ₩37,389 | ₩37,416 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,282 | ₩37,335 | ₩37,282 | ₩37,288 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,443 | ₩37,464 | ₩37,389 | ₩37,464 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,537 | ₩37,617 | ₩37,476 | ₩37,476 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,309 | ₩37,362 | ₩37,309 | ₩37,362 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,362 | ₩37,362 | ₩37,329 | ₩37,356 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,282 | ₩37,295 | ₩37,282 | ₩37,288 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,376 | ₩37,389 | ₩37,279 | ₩37,329 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,362 | ₩37,362 | ₩37,228 | ₩37,244 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,416 | ₩37,469 | ₩37,389 | ₩37,389 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,389 | ₩37,389 | ₩37,349 | ₩37,376 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,456 | ₩37,510 | ₩37,449 | ₩37,449 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,483 | ₩37,496 | ₩37,483 | ₩37,496 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,510 | ₩37,510 | ₩37,469 | ₩37,469 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,429 | ₩37,429 | ₩37,402 | ₩37,402 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,161 | ₩37,429 | ₩37,161 | ₩37,331 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,429 | ₩37,429 | ₩37,372 | ₩37,372 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,350 | ₩37,376 | ₩37,350 | ₩37,376 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,268 | ₩37,274 | ₩37,268 | ₩37,274 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,295 | ₩37,362 | ₩37,282 | ₩37,322 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,114 | ₩37,376 | ₩37,114 | ₩37,349 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,920 | ₩36,973 | ₩36,920 | ₩36,973 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,651 | ₩36,776 | ₩36,578 | ₩36,776 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,517 | ₩36,560 | ₩36,517 | ₩36,560 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,289 | ₩36,383 | ₩36,158 | ₩36,158 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,535 | ₩36,535 | ₩36,535 | ₩36,535 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,421 | ₩36,464 | ₩36,383 | ₩36,456 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,437 | ₩36,437 | ₩36,343 | ₩36,437 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,712 | ₩36,745 | ₩36,698 | ₩36,718 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,598 | ₩36,625 | ₩36,511 | ₩36,511 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,558 | ₩36,650 | ₩36,477 | ₩36,543 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,839 | ₩36,839 | ₩36,665 | ₩36,759 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,826 | ₩36,826 | ₩36,820 | ₩36,820 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,745 | ₩36,786 | ₩36,745 | ₩36,755 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,745 | ₩36,745 | ₩36,645 | ₩36,645 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,759 | ₩36,826 | ₩36,745 | ₩36,826 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,638 | ₩36,718 | ₩36,584 | ₩36,718 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,477 | ₩36,571 | ₩36,410 | ₩36,558 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,611 | ₩36,665 | ₩36,611 | ₩36,625 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,665 | ₩36,705 | ₩36,625 | ₩36,672 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,611 | ₩36,638 | ₩36,383 | ₩36,489 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,477 | ₩36,598 | ₩36,477 | ₩36,505 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,450 | ₩36,528 | ₩36,450 | ₩36,528 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,102 | ₩36,115 | ₩36,081 | ₩36,096 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,128 | ₩36,206 | ₩36,068 | ₩36,068 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,209 | ₩36,275 | ₩36,035 | ₩36,075 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,236 | ₩36,236 | ₩36,115 | ₩36,142 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,524 | ₩36,524 | ₩36,383 | ₩36,423 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,383 | ₩36,425 | ₩36,383 | ₩36,410 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,491 | ₩36,504 | ₩36,169 | ₩36,169 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,571 | ₩36,598 | ₩36,480 | ₩36,480 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,544 | ₩36,544 | ₩36,517 | ₩36,517 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,115 | ₩36,249 | ₩36,115 | ₩36,182 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,820 | ₩36,128 | ₩35,740 | ₩36,128 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,967 | ₩35,981 | ₩35,770 | ₩35,770 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,182 | ₩36,209 | ₩36,061 | ₩36,102 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,236 | ₩36,288 | ₩36,135 | ₩36,135 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,491 | ₩36,491 | ₩36,088 | ₩36,102 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,558 | ₩36,598 | ₩36,517 | ₩36,598 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,544 | ₩36,544 | ₩36,489 | ₩36,489 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,611 | ₩36,625 | ₩36,591 | ₩36,591 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,584 | ₩36,598 | ₩36,524 | ₩36,531 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,497 | ₩36,517 | ₩36,491 | ₩36,504 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,356 | ₩36,464 | ₩36,335 | ₩36,464 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,437 | ₩36,437 | ₩36,303 | ₩36,397 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,363 | ₩36,383 | ₩36,316 | ₩36,316 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,316 | ₩36,316 | ₩36,209 | ₩36,209 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩36,048 | ₩36,236 | ₩36,048 | ₩36,128 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩36,021 | ₩36,088 | ₩35,994 | ₩36,075 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,874 | ₩36,001 | ₩35,874 | ₩35,904 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,128 | ₩36,128 | ₩35,966 | ₩36,061 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,115 | ₩36,128 | ₩36,021 | ₩36,048 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,088 | ₩36,222 | ₩36,088 | ₩36,209 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩36,035 | ₩36,061 | ₩36,021 | ₩36,035 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,854 | ₩35,997 | ₩35,854 | ₩35,997 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩36,008 | ₩36,021 | ₩36,001 | ₩36,001 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,900 | ₩35,981 | ₩35,874 | ₩35,967 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,900 | ₩35,900 | ₩35,833 | ₩35,833 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,914 | ₩35,914 | ₩35,908 | ₩35,908 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,659 | ₩35,694 | ₩35,639 | ₩35,639 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,525 | ₩35,525 | ₩35,418 | ₩35,458 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,579 | ₩35,605 | ₩35,565 | ₩35,573 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,518 | ₩35,518 | ₩35,516 | ₩35,516 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,226 | ₩35,270 | ₩35,216 | ₩35,230 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,297 | ₩35,297 | ₩35,216 | ₩35,243 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,364 | ₩35,377 | ₩35,364 | ₩35,377 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,351 | ₩35,351 | ₩35,297 | ₩35,310 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,210 | ₩35,257 | ₩35,029 | ₩35,152 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,163 | ₩35,230 | ₩35,163 | ₩35,230 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,163 | ₩35,203 | ₩34,962 | ₩35,042 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,149 | ₩35,196 | ₩35,116 | ₩35,136 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,149 | ₩35,278 | ₩35,149 | ₩35,230 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,921 | ₩34,989 | ₩34,895 | ₩34,921 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,700 | ₩34,921 | ₩34,700 | ₩34,921 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,667 | ₩34,727 | ₩34,667 | ₩34,708 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,157 | ₩34,439 | ₩34,090 | ₩34,439 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,238 | ₩34,264 | ₩34,204 | ₩34,204 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,969 | ₩34,251 | ₩33,969 | ₩34,211 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩34,036 | ₩34,117 | ₩33,996 | ₩34,117 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,352 | ₩33,513 | ₩33,245 | ₩33,513 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,366 | ₩33,513 | ₩33,366 | ₩33,513 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,334 | ₩33,369 | ₩33,312 | ₩33,369 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,339 | ₩33,419 | ₩33,339 | ₩33,347 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,776 | ₩33,191 | ₩32,776 | ₩33,191 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,749 | ₩32,749 | ₩32,508 | ₩32,508 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,856 | ₩32,856 | ₩32,561 | ₩32,561 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,285 | ₩33,285 | ₩32,977 | ₩32,977 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,352 | ₩33,446 | ₩33,352 | ₩33,354 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,272 | ₩33,312 | ₩33,218 | ₩33,259 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,567 | ₩33,567 | ₩33,311 | ₩33,336 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,242 | ₩33,242 | ₩32,937 | ₩33,031 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,352 | ₩33,473 | ₩33,279 | ₩33,433 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,714 | ₩33,714 | ₩33,462 | ₩33,462 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,916 | ₩33,916 | ₩33,808 | ₩33,842 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,808 | ₩33,808 | ₩33,688 | ₩33,768 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,714 | ₩33,795 | ₩33,460 | ₩33,500 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,808 | ₩33,808 | ₩33,647 | ₩33,647 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,077 | ₩34,077 | ₩33,916 | ₩34,023 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩34,010 | ₩34,211 | ₩33,916 | ₩33,988 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,554 | ₩34,103 | ₩33,500 | ₩34,103 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,795 | ₩33,942 | ₩33,782 | ₩33,854 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,124 | ₩34,137 | ₩33,989 | ₩34,130 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,164 | ₩34,372 | ₩34,157 | ₩34,302 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,768 | ₩34,170 | ₩33,714 | ₩34,130 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,331 | ₩34,345 | ₩34,224 | ₩34,339 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,157 | ₩34,331 | ₩34,157 | ₩34,331 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,398 | ₩34,439 | ₩34,224 | ₩34,439 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,412 | ₩34,559 | ₩34,412 | ₩34,535 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,305 | ₩34,358 | ₩34,305 | ₩34,318 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,398 | ₩34,398 | ₩34,130 | ₩34,141 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,318 | ₩34,412 | ₩34,318 | ₩34,396 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,278 | ₩34,291 | ₩34,170 | ₩34,229 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,385 | ₩34,412 | ₩34,212 | ₩34,318 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,170 | ₩34,385 | ₩34,036 | ₩34,192 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,184 | ₩34,291 | ₩34,103 | ₩34,110 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,600 | ₩34,600 | ₩34,114 | ₩34,114 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,667 | ₩34,667 | ₩34,466 | ₩34,495 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,586 | ₩34,613 | ₩34,466 | ₩34,492 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,586 | ₩34,613 | ₩34,553 | ₩34,553 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,331 | ₩34,466 | ₩34,331 | ₩34,448 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,983 | ₩34,117 | ₩33,971 | ₩33,971 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,385 | ₩34,385 | ₩34,224 | ₩34,305 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,291 | ₩34,372 | ₩34,238 | ₩34,365 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,573 | ₩34,640 | ₩34,546 | ₩34,546 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,479 | ₩34,479 | ₩34,372 | ₩34,452 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,559 | ₩34,559 | ₩34,238 | ₩34,503 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,613 | ₩34,613 | ₩34,466 | ₩34,539 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,519 | ₩34,573 | ₩34,519 | ₩34,539 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,468 | ₩34,519 | ₩34,468 | ₩34,492 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,331 | ₩34,385 | ₩34,331 | ₩34,373 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,385 | ₩34,412 | ₩34,325 | ₩34,339 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩34,047 | ₩34,318 | ₩34,022 | ₩34,251 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,124 | ₩34,209 | ₩33,945 | ₩33,945 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,439 | ₩34,452 | ₩34,369 | ₩34,425 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,512 | ₩34,533 | ₩34,405 | ₩34,405 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,305 | ₩34,345 | ₩34,238 | ₩34,345 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,559 | ₩34,559 | ₩34,385 | ₩34,457 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,412 | ₩34,626 | ₩34,412 | ₩34,546 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,398 | ₩34,506 | ₩34,398 | ₩34,486 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,278 | ₩34,358 | ₩34,278 | ₩34,325 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,425 | ₩34,499 | ₩34,364 | ₩34,364 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,305 | ₩34,437 | ₩34,305 | ₩34,421 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,251 | ₩34,291 | ₩34,246 | ₩34,246 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,264 | ₩34,278 | ₩34,043 | ₩34,109 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,291 | ₩34,345 | ₩34,130 | ₩34,130 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,398 | ₩34,398 | ₩34,318 | ₩34,326 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,372 | ₩34,385 | ₩34,372 | ₩34,372 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,415 | ₩34,415 | ₩34,415 | ₩34,415 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,318 | ₩34,392 | ₩34,318 | ₩34,392 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,157 | ₩34,305 | ₩34,157 | ₩34,251 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,124 | ₩34,130 | ₩34,103 | ₩34,103 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,969 | ₩33,969 | ₩33,956 | ₩33,956 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,929 | ₩33,929 | ₩33,855 | ₩33,862 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,996 | ₩34,040 | ₩33,969 | ₩34,040 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,231 | ₩34,231 | ₩34,010 | ₩34,051 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,250 | ₩34,250 | ₩34,217 | ₩34,217 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,130 | ₩34,184 | ₩34,130 | ₩34,184 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,090 | ₩34,090 | ₩34,073 | ₩34,073 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,996 | ₩34,056 | ₩33,996 | ₩34,056 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,983 | ₩34,016 | ₩33,983 | ₩34,016 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,942 | ₩33,976 | ₩33,942 | ₩33,976 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,849 | ₩33,937 | ₩33,849 | ₩33,937 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,822 | ₩33,869 | ₩33,822 | ₩33,869 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,352 | ₩33,507 | ₩33,352 | ₩33,507 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,768 | ₩33,768 | ₩33,371 | ₩33,371 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,540 | ₩33,540 | ₩33,537 | ₩33,537 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,714 | ₩33,714 | ₩33,619 | ₩33,619 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,728 | ₩33,735 | ₩33,674 | ₩33,735 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,741 | ₩33,741 | ₩33,708 | ₩33,708 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,892 | ₩33,922 | ₩33,892 | ₩33,922 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,845 | ₩33,897 | ₩33,845 | ₩33,897 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,688 | ₩33,696 | ₩33,594 | ₩33,696 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,768 | ₩33,768 | ₩33,661 | ₩33,694 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,835 | ₩33,835 | ₩33,820 | ₩33,820 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,862 | ₩33,875 | ₩33,771 | ₩33,771 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,875 | ₩33,889 | ₩33,875 | ₩33,889 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,942 | ₩33,942 | ₩33,912 | ₩33,912 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,875 | ₩33,882 | ₩33,875 | ₩33,882 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,795 | ₩33,795 | ₩33,775 | ₩33,775 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,634 | ₩33,634 | ₩33,587 | ₩33,587 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,419 | ₩33,473 | ₩33,419 | ₩33,473 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,487 | ₩33,487 | ₩33,344 | ₩33,344 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,406 | ₩33,457 | ₩33,406 | ₩33,457 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,446 | ₩33,446 | ₩33,433 | ₩33,446 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|