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 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 200 |
| 2026.10.08 | ₩37,809 | ₩37,809 | ₩37,782 | ₩37,782 | -0.07% | 2.8천 |
| 2026.10.07 | ₩37,823 | ₩37,910 | ₩37,823 | ₩37,910 | +0.23% | 4.7천 |
| 2026.10.06 | ₩37,943 | ₩37,943 | ₩37,903 | ₩37,903 | -0.11% | 2.8천 |
| 2026.10.05 | ₩37,274 | ₩37,823 | ₩37,274 | ₩37,803 | +1.42% | 10.3만 |
| 2026.10.02 | ₩37,716 | ₩37,716 | ₩37,622 | ₩37,673 | -0.11% | 4.1천 |
| 2026.10.01 | ₩37,447 | ₩37,555 | ₩37,341 | ₩37,515 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,608 | ₩37,622 | ₩37,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,484 |
| -0.33% |
| 3.8만 |
| 2026.09.29 | ₩37,475 | ₩37,488 | ₩37,461 | ₩37,488 | +0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩37,488 | ₩37,608 | ₩37,488 | ₩37,523 | +0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩37,608 | ₩37,649 | ₩37,568 | ₩37,649 | +0.11% | 3.1천 |
|---|
| 2026.09.24 | ₩37,475 | ₩37,564 | ₩37,475 | ₩37,564 | +0.24% | 600 |
|---|
| 2026.09.23 | ₩37,548 | ₩37,548 | ₩37,548 | ₩37,548 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,782 | ₩37,782 | ₩37,662 | ₩37,713 | -0.18% | 2.2천 |
|---|
| 2026.09.21 | ₩37,588 | ₩37,716 | ₩37,588 | ₩37,695 | +0.28% | 3.6천 |
|---|
| 2026.09.18 | ₩37,260 | ₩37,386 | ₩37,260 | ₩37,386 | +0.34% | 2.9천 |
|---|
| 2026.09.17 | ₩37,334 | ₩37,368 | ₩37,334 | ₩37,368 | +0.09% | 1.4천 |
|---|
| 2026.09.16 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,194 | ₩37,194 | ₩37,127 | ₩37,161 | -0.09% | 2.2천 |
|---|
| 2026.09.14 | ₩37,327 | ₩37,327 | ₩37,266 | ₩37,266 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩37,354 | ₩37,368 | ₩37,354 | ₩37,368 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩37,137 | ₩37,137 | ₩37,137 | ₩37,137 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,274 | ₩37,275 | ₩37,274 | ₩37,275 | +0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩37,836 | ₩37,836 | ₩37,369 | ₩37,369 | -1.23% | 1.4천 |
|---|
| 2026.09.04 | ₩37,515 | ₩37,515 | ₩37,515 | ₩37,515 | 0.00% | 4천 |
|---|
| 2026.09.03 | ₩37,448 | ₩37,542 | ₩37,448 | ₩37,528 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩37,314 | ₩37,341 | ₩37,314 | ₩37,341 | +0.07% | 6천 |
|---|
| 2026.09.01 | ₩37,207 | ₩37,260 | ₩37,207 | ₩37,214 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩37,368 | ₩37,389 | ₩37,314 | ₩37,389 | +0.06% | 2천 |
|---|
| 2026.08.28 | ₩37,461 | ₩37,542 | ₩37,401 | ₩37,401 | -0.16% | 800 |
|---|
| 2026.08.27 | ₩37,434 | ₩37,434 | ₩37,434 | ₩37,434 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩37,234 | ₩37,287 | ₩37,234 | ₩37,287 | +0.14% | 2.2천 |
|---|
| 2026.08.25 | ₩37,287 | ₩37,287 | ₩37,254 | ₩37,281 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩37,207 | ₩37,220 | ₩37,207 | ₩37,214 | +0.02% | 700 |
|---|
| 2026.08.21 | ₩37,301 | ₩37,314 | ₩37,204 | ₩37,254 | -0.13% | 9.6천 |
|---|
| 2026.08.20 | ₩37,287 | ₩37,287 | ₩37,153 | ₩37,169 | -0.32% | 1.6만 |
|---|
| 2026.08.19 | ₩37,341 | ₩37,394 | ₩37,314 | ₩37,314 | -0.07% | 6.6천 |
|---|
| 2026.08.18 | ₩37,314 | ₩37,314 | ₩37,274 | ₩37,301 | -0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩37,381 | ₩37,434 | ₩37,374 | ₩37,374 | -0.02% | 1.2만 |
|---|
| 2026.08.14 | ₩37,408 | ₩37,421 | ₩37,408 | ₩37,421 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩37,434 | ₩37,434 | ₩37,394 | ₩37,394 | -0.11% | 800 |
|---|
| 2026.08.12 | ₩37,354 | ₩37,354 | ₩37,327 | ₩37,327 | -0.07% | 1천 |
|---|
| 2026.08.11 | ₩37,087 | ₩37,354 | ₩37,087 | ₩37,256 | +0.46% | 5천 |
|---|
| 2026.08.10 | ₩37,354 | ₩37,354 | ₩37,297 | ₩37,297 | -0.15% | 1천 |
|---|
| 2026.08.07 | ₩37,275 | ₩37,301 | ₩37,275 | ₩37,301 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩37,194 | ₩37,199 | ₩37,194 | ₩37,199 | +0.01% | 500 |
|---|
| 2026.08.05 | ₩37,220 | ₩37,287 | ₩37,207 | ₩37,247 | +0.07% | 2.9만 |
|---|
| 2026.08.04 | ₩37,040 | ₩37,301 | ₩37,040 | ₩37,274 | +0.63% | 6.4만 |
|---|
| 2026.08.03 | ₩36,846 | ₩36,899 | ₩36,846 | ₩36,899 | +0.15% | 1천 |
|---|
| 2026.07.31 | ₩36,578 | ₩36,702 | ₩36,504 | ₩36,702 | +0.34% | 1.4천 |
|---|
| 2026.07.30 | ₩36,444 | ₩36,487 | ₩36,444 | ₩36,487 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩36,217 | ₩36,310 | ₩36,085 | ₩36,085 | -0.36% | 1.3천 |
|---|
| 2026.07.28 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,348 | ₩36,391 | ₩36,310 | ₩36,383 | +0.10% | 3.4천 |
|---|
| 2026.07.24 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩36,364 | ₩36,364 | ₩36,270 | ₩36,364 | 0.00% | 6.2천 |
|---|
| 2026.07.22 | ₩36,638 | ₩36,672 | ₩36,625 | ₩36,645 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩36,645 | ₩36,645 | ₩36,645 | ₩36,645 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩36,524 | ₩36,551 | ₩36,437 | ₩36,437 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩36,484 | ₩36,577 | ₩36,404 | ₩36,470 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩36,765 | ₩36,765 | ₩36,591 | ₩36,685 | -0.22% | 8.3천 |
|---|
| 2026.07.15 | ₩36,752 | ₩36,752 | ₩36,747 | ₩36,747 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩36,672 | ₩36,712 | ₩36,672 | ₩36,681 | +0.03% | 3.8천 |
|---|
| 2026.07.13 | ₩36,672 | ₩36,672 | ₩36,571 | ₩36,571 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩36,685 | ₩36,752 | ₩36,672 | ₩36,752 | +0.18% | 900 |
|---|
| 2026.07.09 | ₩36,565 | ₩36,645 | ₩36,511 | ₩36,645 | +0.22% | 1.9천 |
|---|
| 2026.07.08 | ₩36,404 | ₩36,498 | ₩36,337 | ₩36,484 | +0.22% | 3.8천 |
|---|
| 2026.07.07 | ₩36,538 | ₩36,591 | ₩36,538 | ₩36,551 | +0.04% | 6.7천 |
|---|
| 2026.07.06 | ₩36,591 | ₩36,631 | ₩36,551 | ₩36,598 | +0.02% | 1.6만 |
|---|
| 2026.07.02 | ₩36,538 | ₩36,565 | ₩36,310 | ₩36,416 | -0.33% | 1.3만 |
|---|
| 2026.07.01 | ₩36,404 | ₩36,524 | ₩36,404 | ₩36,432 | +0.08% | 26.5만 |
|---|
| 2026.06.30 | ₩36,377 | ₩36,455 | ₩36,377 | ₩36,455 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,029 | ₩36,043 | ₩36,009 | ₩36,024 | -0.01% | 4.5만 |
|---|
| 2026.06.25 | ₩36,056 | ₩36,134 | ₩35,996 | ₩35,996 | -0.17% | 2.8천 |
|---|
| 2026.06.24 | ₩36,136 | ₩36,202 | ₩35,962 | ₩36,002 | -0.37% | 2.4만 |
|---|
| 2026.06.23 | ₩36,163 | ₩36,163 | ₩36,043 | ₩36,069 | -0.26% | 1.3만 |
|---|
| 2026.06.22 | ₩36,451 | ₩36,451 | ₩36,310 | ₩36,350 | -0.28% | 600 |
|---|
| 2026.06.18 | ₩36,310 | ₩36,352 | ₩36,310 | ₩36,337 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩36,417 | ₩36,431 | ₩36,096 | ₩36,096 | -0.88% | 1만 |
|---|
| 2026.06.16 | ₩36,498 | ₩36,524 | ₩36,407 | ₩36,407 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩36,471 | ₩36,471 | ₩36,444 | ₩36,444 | -0.07% | 1.2만 |
|---|
| 2026.06.12 | ₩36,043 | ₩36,176 | ₩36,043 | ₩36,109 | +0.19% | 2.5천 |
|---|
| 2026.06.11 | ₩35,748 | ₩36,056 | ₩35,668 | ₩36,056 | +0.86% | 1.2만 |
|---|
| 2026.06.10 | ₩35,895 | ₩35,909 | ₩35,699 | ₩35,699 | -0.55% | 4.6천 |
|---|
| 2026.06.09 | ₩36,109 | ₩36,136 | ₩35,989 | ₩36,029 | -0.22% | 3.7천 |
|---|
| 2026.06.08 | ₩36,163 | ₩36,215 | ₩36,063 | ₩36,063 | -0.28% | 1.7천 |
|---|
| 2026.06.05 | ₩36,417 | ₩36,417 | ₩36,016 | ₩36,029 | -1.07% | 3.5천 |
|---|
| 2026.06.04 | ₩36,484 | ₩36,524 | ₩36,444 | ₩36,524 | +0.11% | 1.9천 |
|---|
| 2026.06.03 | ₩36,471 | ₩36,471 | ₩36,416 | ₩36,416 | -0.15% | 6천 |
|---|
| 2026.06.02 | ₩36,538 | ₩36,551 | ₩36,518 | ₩36,518 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩36,511 | ₩36,524 | ₩36,451 | ₩36,457 | -0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩36,424 | ₩36,444 | ₩36,417 | ₩36,431 | +0.02% | 6.9천 |
|---|
| 2026.05.28 | ₩36,283 | ₩36,391 | ₩36,262 | ₩36,391 | +0.30% | 300 |
|---|
| 2026.05.27 | ₩36,364 | ₩36,364 | ₩36,230 | ₩36,324 | -0.11% | 7.1천 |
|---|
| 2026.05.26 | ₩36,290 | ₩36,310 | ₩36,243 | ₩36,243 | -0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩36,243 | ₩36,243 | ₩36,136 | ₩36,136 | -0.30% | 1.7천 |
|---|
| 2026.05.21 | ₩35,976 | ₩36,163 | ₩35,976 | ₩36,056 | +0.22% | 3.2만 |
|---|
| 2026.05.20 | ₩35,949 | ₩36,016 | ₩35,922 | ₩36,002 | +0.15% | 1.2만 |
|---|
| 2026.05.19 | ₩35,802 | ₩35,929 | ₩35,802 | ₩35,832 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩36,056 | ₩36,056 | ₩35,894 | ₩35,989 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩36,043 | ₩36,056 | ₩35,949 | ₩35,976 | -0.19% | 6.9천 |
|---|
| 2026.05.14 | ₩36,016 | ₩36,150 | ₩36,016 | ₩36,136 | +0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩35,962 | ₩35,989 | ₩35,949 | ₩35,962 | 0.00% | 7.2천 |
|---|
| 2026.05.12 | ₩35,782 | ₩35,925 | ₩35,782 | ₩35,925 | +0.40% | 1.2천 |
|---|
| 2026.05.11 | ₩35,936 | ₩35,949 | ₩35,929 | ₩35,929 | -0.02% | 6.6천 |
|---|
| 2026.05.08 | ₩35,828 | ₩35,909 | ₩35,802 | ₩35,895 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩35,828 | ₩35,828 | ₩35,762 | ₩35,762 | -0.19% | 2.1만 |
|---|
| 2026.05.06 | ₩35,842 | ₩35,842 | ₩35,836 | ₩35,836 | -0.01% | 500 |
|---|
| 2026.05.05 | ₩35,588 | ₩35,622 | ₩35,567 | ₩35,567 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩35,454 | ₩35,454 | ₩35,347 | ₩35,387 | -0.19% | 625.7만 |
|---|
| 2026.05.01 | ₩35,507 | ₩35,534 | ₩35,494 | ₩35,502 | -0.02% | 2.6천 |
|---|
| 2026.04.30 | ₩35,447 | ₩35,447 | ₩35,444 | ₩35,444 | -0.01% | 200 |
|---|
| 2026.04.29 | ₩35,155 | ₩35,199 | ₩35,146 | ₩35,159 | +0.01% | 3.1천 |
|---|
| 2026.04.28 | ₩35,226 | ₩35,226 | ₩35,146 | ₩35,173 | -0.15% | 9.2천 |
|---|
| 2026.04.27 | ₩35,293 | ₩35,306 | ₩35,293 | ₩35,306 | +0.04% | 3.4천 |
|---|
| 2026.04.24 | ₩35,280 | ₩35,280 | ₩35,226 | ₩35,240 | -0.11% | 3만 |
|---|
| 2026.04.23 | ₩35,139 | ₩35,186 | ₩34,958 | ₩35,082 | -0.16% | 1.3만 |
|---|
| 2026.04.22 | ₩35,092 | ₩35,159 | ₩35,092 | ₩35,159 | +0.19% | 4.3천 |
|---|
| 2026.04.21 | ₩35,092 | ₩35,132 | ₩34,892 | ₩34,972 | -0.34% | 1.8천 |
|---|
| 2026.04.20 | ₩35,079 | ₩35,126 | ₩35,045 | ₩35,066 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩35,079 | ₩35,207 | ₩35,079 | ₩35,159 | +0.23% | 5.1천 |
|---|
| 2026.04.16 | ₩34,851 | ₩34,918 | ₩34,825 | ₩34,851 | 0.00% | 7.8천 |
|---|
| 2026.04.15 | ₩34,631 | ₩34,851 | ₩34,631 | ₩34,851 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩34,597 | ₩34,657 | ₩34,597 | ₩34,639 | +0.12% | 2.3천 |
|---|
| 2026.04.13 | ₩34,089 | ₩34,370 | ₩34,022 | ₩34,370 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩34,169 | ₩34,196 | ₩34,135 | ₩34,135 | -0.10% | 4.2천 |
|---|
| 2026.04.09 | ₩33,901 | ₩34,182 | ₩33,901 | ₩34,142 | +0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩33,968 | ₩34,048 | ₩33,928 | ₩34,048 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩33,286 | ₩33,446 | ₩33,178 | ₩33,446 | +0.48% | 1.3만 |
|---|
| 2026.04.06 | ₩33,299 | ₩33,446 | ₩33,299 | ₩33,446 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩33,267 | ₩33,302 | ₩33,245 | ₩33,302 | +0.10% | 2.2천 |
|---|
| 2026.04.01 | ₩33,272 | ₩33,352 | ₩33,272 | ₩33,280 | +0.02% | 3.3천 |
|---|
| 2026.03.31 | ₩32,710 | ₩33,125 | ₩32,710 | ₩33,125 | +1.27% | 3.8천 |
|---|
| 2026.03.30 | ₩32,683 | ₩32,683 | ₩32,442 | ₩32,442 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩32,790 | ₩32,790 | ₩32,496 | ₩32,496 | -0.90% | 2.1만 |
|---|
| 2026.03.26 | ₩33,219 | ₩33,219 | ₩32,911 | ₩32,911 | -0.93% | 1.2만 |
|---|
| 2026.03.25 | ₩33,286 | ₩33,379 | ₩33,286 | ₩33,287 | +0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩33,205 | ₩33,245 | ₩33,152 | ₩33,192 | -0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩33,500 | ₩33,500 | ₩33,244 | ₩33,269 | -0.69% | 1.7만 |
|---|
| 2026.03.20 | ₩33,176 | ₩33,176 | ₩32,871 | ₩32,964 | -0.64% | 4.5천 |
|---|
| 2026.03.19 | ₩33,286 | ₩33,406 | ₩33,212 | ₩33,366 | +0.24% | 8.1천 |
|---|
| 2026.03.18 | ₩33,647 | ₩33,647 | ₩33,395 | ₩33,395 | -0.75% | 659.7만 |
|---|
| 2026.03.17 | ₩33,848 | ₩33,848 | ₩33,741 | ₩33,774 | -0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩33,741 | ₩33,741 | ₩33,620 | ₩33,700 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩33,647 | ₩33,727 | ₩33,393 | ₩33,433 | -0.64% | 5.2만 |
|---|
| 2026.03.12 | ₩33,741 | ₩33,741 | ₩33,580 | ₩33,580 | -0.48% | 8.2만 |
|---|
| 2026.03.11 | ₩34,008 | ₩34,008 | ₩33,848 | ₩33,955 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩33,941 | ₩34,142 | ₩33,848 | ₩33,920 | -0.06% | 3만 |
|---|
| 2026.03.09 | ₩33,486 | ₩34,035 | ₩33,433 | ₩34,035 | +1.64% | 2.8만 |
|---|
| 2026.03.06 | ₩33,727 | ₩33,874 | ₩33,714 | ₩33,786 | +0.17% | 4.5만 |
|---|
| 2026.03.05 | ₩34,055 | ₩34,068 | ₩33,921 | ₩34,062 | +0.02% | 8.4천 |
|---|
| 2026.03.04 | ₩34,095 | ₩34,303 | ₩34,089 | ₩34,233 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩33,700 | ₩34,102 | ₩33,647 | ₩34,062 | +1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩34,263 | ₩34,276 | ₩34,155 | ₩34,271 | +0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩34,089 | ₩34,263 | ₩34,089 | ₩34,263 | +0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩34,329 | ₩34,370 | ₩34,155 | ₩34,370 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,343 | ₩34,490 | ₩34,343 | ₩34,466 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩34,236 | ₩34,289 | ₩34,236 | ₩34,249 | +0.04% | 1.6천 |
|---|
| 2026.02.23 | ₩34,329 | ₩34,329 | ₩34,062 | ₩34,072 | -0.75% | 1.8만 |
|---|
| 2026.02.20 | ₩34,249 | ₩34,343 | ₩34,249 | ₩34,327 | +0.23% | 6.3천 |
|---|
| 2026.02.19 | ₩34,209 | ₩34,222 | ₩34,102 | ₩34,161 | -0.14% | 6천 |
|---|
| 2026.02.18 | ₩34,316 | ₩34,343 | ₩34,143 | ₩34,249 | -0.20% | 6.9천 |
|---|
| 2026.02.17 | ₩34,102 | ₩34,316 | ₩33,968 | ₩34,123 | +0.06% | 9.7만 |
|---|
| 2026.02.13 | ₩34,115 | ₩34,222 | ₩34,035 | ₩34,042 | -0.22% | 10.7만 |
|---|
| 2026.02.12 | ₩34,530 | ₩34,530 | ₩34,046 | ₩34,046 | -1.40% | 9.4천 |
|---|
| 2026.02.11 | ₩34,597 | ₩34,597 | ₩34,396 | ₩34,426 | -0.50% | 2.4천 |
|---|
| 2026.02.10 | ₩34,517 | ₩34,544 | ₩34,396 | ₩34,423 | -0.27% | 3.1천 |
|---|
| 2026.02.09 | ₩34,517 | ₩34,544 | ₩34,483 | ₩34,483 | -0.10% | 700 |
|---|
| 2026.02.06 | ₩34,263 | ₩34,396 | ₩34,263 | ₩34,379 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩33,915 | ₩34,048 | ₩33,903 | ₩33,903 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,316 | ₩34,316 | ₩34,155 | ₩34,236 | -0.23% | 2.2천 |
|---|
| 2026.02.03 | ₩34,222 | ₩34,303 | ₩34,169 | ₩34,296 | +0.22% | 7.7천 |
|---|
| 2026.02.02 | ₩34,503 | ₩34,570 | ₩34,477 | ₩34,477 | -0.08% | 7.2만 |
|---|
| 2026.01.30 | ₩34,410 | ₩34,410 | ₩34,303 | ₩34,383 | -0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,490 | ₩34,490 | ₩34,169 | ₩34,434 | -0.16% | 3.5천 |
|---|
| 2026.01.28 | ₩34,544 | ₩34,544 | ₩34,396 | ₩34,470 | -0.21% | 1.6천 |
|---|
| 2026.01.27 | ₩34,450 | ₩34,503 | ₩34,450 | ₩34,470 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩34,399 | ₩34,450 | ₩34,399 | ₩34,423 | +0.07% | 900 |
|---|
| 2026.01.23 | ₩34,263 | ₩34,316 | ₩34,263 | ₩34,304 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩34,316 | ₩34,343 | ₩34,256 | ₩34,271 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩33,979 | ₩34,249 | ₩33,953 | ₩34,182 | +0.60% | 7.7만 |
|---|
| 2026.01.20 | ₩34,055 | ₩34,141 | ₩33,877 | ₩33,877 | -0.52% | 5.5만 |
|---|
| 2026.01.16 | ₩34,370 | ₩34,383 | ₩34,300 | ₩34,356 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩34,443 | ₩34,463 | ₩34,336 | ₩34,336 | -0.31% | 7.1만 |
|---|
| 2026.01.14 | ₩34,236 | ₩34,276 | ₩34,169 | ₩34,276 | +0.12% | 9.9천 |
|---|
| 2026.01.13 | ₩34,490 | ₩34,490 | ₩34,316 | ₩34,388 | -0.29% | 2.7천 |
|---|
| 2026.01.12 | ₩34,343 | ₩34,557 | ₩34,343 | ₩34,477 | +0.39% | 26.4만 |
|---|
| 2026.01.09 | ₩34,329 | ₩34,437 | ₩34,329 | ₩34,416 | +0.25% | 16.9만 |
|---|
| 2026.01.08 | ₩34,209 | ₩34,289 | ₩34,209 | ₩34,256 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩34,356 | ₩34,430 | ₩34,295 | ₩34,295 | -0.18% | 14.6만 |
|---|
| 2026.01.06 | ₩34,236 | ₩34,368 | ₩34,236 | ₩34,352 | +0.34% | 2.6만 |
|---|
| 2026.01.05 | ₩34,182 | ₩34,222 | ₩34,177 | ₩34,177 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩34,196 | ₩34,209 | ₩33,975 | ₩34,040 | -0.45% | 5.7만 |
|---|
| 2025.12.31 | ₩34,222 | ₩34,276 | ₩34,062 | ₩34,062 | -0.47% | 11.3만 |
|---|
| 2025.12.30 | ₩34,329 | ₩34,329 | ₩34,249 | ₩34,257 | -0.21% | 4.9천 |
|---|
| 2025.12.29 | ₩34,303 | ₩34,316 | ₩34,303 | ₩34,303 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,249 | ₩34,323 | ₩34,249 | ₩34,323 | +0.21% | 500 |
|---|
| 2025.12.23 | ₩34,229 | ₩34,229 | ₩34,229 | ₩34,229 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,089 | ₩34,236 | ₩34,089 | ₩34,182 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩34,055 | ₩34,062 | ₩34,035 | ₩34,035 | -0.06% | 600 |
|---|
| 2025.12.18 | ₩33,901 | ₩33,901 | ₩33,888 | ₩33,888 | -0.04% | 1.4만 |
|---|
| 2025.12.17 | ₩33,861 | ₩33,861 | ₩33,787 | ₩33,794 | -0.20% | 4.9천 |
|---|
| 2025.12.16 | ₩33,928 | ₩33,972 | ₩33,901 | ₩33,972 | +0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,162 | ₩34,162 | ₩33,941 | ₩33,983 | -0.52% | 3.1만 |
|---|
| 2025.12.11 | ₩34,181 | ₩34,181 | ₩34,149 | ₩34,149 | -0.09% | 700 |
|---|
| 2025.12.10 | ₩34,062 | ₩34,115 | ₩34,062 | ₩34,115 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,022 | ₩34,022 | ₩34,004 | ₩34,004 | -0.05% | 300 |
|---|
| 2025.12.03 | ₩33,928 | ₩33,988 | ₩33,928 | ₩33,988 | +0.18% | 7.5천 |
|---|
| 2025.12.02 | ₩33,915 | ₩33,948 | ₩33,915 | ₩33,948 | +0.10% | 4.3천 |
|---|
| 2025.12.01 | ₩33,874 | ₩33,908 | ₩33,874 | ₩33,908 | +0.10% | 100 |
|---|
| 2025.11.28 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,781 | ₩33,869 | ₩33,781 | ₩33,869 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩33,754 | ₩33,801 | ₩33,754 | ₩33,801 | +0.14% | 4.4천 |
|---|
| 2025.11.24 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,286 | ₩33,439 | ₩33,286 | ₩33,439 | +0.46% | 4.1천 |
|---|
| 2025.11.20 | ₩33,700 | ₩33,700 | ₩33,304 | ₩33,304 | -1.18% | 800 |
|---|
| 2025.11.19 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,473 | ₩33,473 | ₩33,470 | ₩33,470 | -0.01% | 8.2천 |
|---|
| 2025.11.17 | ₩33,647 | ₩33,647 | ₩33,552 | ₩33,552 | -0.28% | 501.4만 |
|---|
| 2025.11.14 | ₩33,660 | ₩33,667 | ₩33,607 | ₩33,667 | +0.02% | 3만 |
|---|
| 2025.11.13 | ₩33,674 | ₩33,674 | ₩33,640 | ₩33,640 | -0.10% | 151.8만 |
|---|
| 2025.11.12 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,824 | ₩33,854 | ₩33,824 | ₩33,854 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩33,777 | ₩33,829 | ₩33,777 | ₩33,829 | +0.15% | 1.5천 |
|---|
| 2025.11.07 | ₩33,620 | ₩33,628 | ₩33,526 | ₩33,628 | +0.02% | 5.5만 |
|---|
| 2025.11.06 | ₩33,700 | ₩33,700 | ₩33,593 | ₩33,627 | -0.22% | 186.1만 |
|---|
| 2025.11.05 | ₩33,767 | ₩33,767 | ₩33,753 | ₩33,753 | -0.04% | 1.9만 |
|---|
| 2025.11.04 | ₩33,794 | ₩33,807 | ₩33,703 | ₩33,703 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,807 | ₩33,821 | ₩33,807 | ₩33,821 | +0.04% | 4천 |
|---|
| 2025.10.28 | ₩33,874 | ₩33,874 | ₩33,844 | ₩33,844 | -0.09% | 2.7만 |
|---|
| 2025.10.27 | ₩33,807 | ₩33,814 | ₩33,807 | ₩33,814 | +0.02% | 7천 |
|---|
| 2025.10.24 | ₩33,727 | ₩33,727 | ₩33,707 | ₩33,707 | -0.06% | 3.5만 |
|---|
| 2025.10.23 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,567 | ₩33,567 | ₩33,520 | ₩33,520 | -0.14% | 156.5만 |
|---|
| 2025.10.21 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,352 | ₩33,406 | ₩33,352 | ₩33,406 | +0.16% | 300 |
|---|
| 2025.10.16 | ₩33,419 | ₩33,419 | ₩33,277 | ₩33,277 | -0.42% | 500 |
|---|
| 2025.10.15 | ₩33,339 | ₩33,390 | ₩33,339 | ₩33,390 | +0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩33,379 | ₩33,379 | ₩33,366 | ₩33,379 | 0.00% | 1.5천 |
|---|
| 2025.10.13 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 100 |
|---|