시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2044 Term Treasury ETF 과거 주가
iShares iBonds Dec 2044 Term Treasury ETF · IBGA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2044 Term Treasury ETF · IBGA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,895 | ₩30,009 | ₩29,850 | ₩29,999 | +0.35% | 5.3만 |
| 2026.10.08 | ₩29,795 | ₩29,983 | ₩29,729 | ₩29,968 | +0.58% | 11.2만 |
| 2026.10.07 | ₩29,553 | ₩29,781 | ₩29,553 | ₩29,721 | +0.57% | 5.3만 |
| 2026.10.06 | ₩29,755 | ₩29,842 | ₩29,728 | ₩29,793 | +0.13% | 1.8만 |
| 2026.10.05 | ₩29,768 | ₩29,768 | ₩29,607 | ₩29,716 | -0.18% | 1.6만 |
| 2026.10.02 | ₩30,076 | ₩30,076 | ₩29,781 | ₩29,855 | -0.74% | 3.6만 |
| 2026.10.01 | ₩29,701 | ₩30,009 | ₩29,661 | ₩29,924 | +0.75% | 1.9만 |
| 2026.09.30 | ₩30,143 | ₩30,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,023 |
| -0.40% |
| 6.7만 |
| 2026.09.29 | ₩30,143 | ₩30,170 | ₩30,009 | ₩30,137 | -0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩30,210 | ₩30,224 | ₩30,091 | ₩30,221 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩30,398 | ₩30,433 | ₩30,291 | ₩30,433 | +0.11% | 9.5천 |
|---|
| 2026.09.24 | ₩30,767 | ₩30,767 | ₩30,412 | ₩30,425 | -1.11% | 4.4만 |
|---|
| 2026.09.23 | ₩31,008 | ₩31,008 | ₩30,680 | ₩30,739 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩31,230 | ₩31,256 | ₩31,149 | ₩31,217 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩31,189 | ₩31,216 | ₩31,163 | ₩31,209 | +0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩31,022 | ₩31,026 | ₩31,003 | ₩31,011 | -0.03% | 3.3만 |
|---|
| 2026.09.17 | ₩31,189 | ₩31,231 | ₩31,189 | ₩31,230 | +0.13% | 7.7천 |
|---|
| 2026.09.16 | ₩31,014 | ₩31,055 | ₩30,939 | ₩30,939 | -0.24% | 2.5천 |
|---|
| 2026.09.15 | ₩30,881 | ₩30,908 | ₩30,868 | ₩30,890 | +0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩30,924 | ₩31,042 | ₩30,865 | ₩30,961 | +0.12% | 16.1만 |
|---|
| 2026.09.11 | ₩31,095 | ₩31,163 | ₩30,948 | ₩30,949 | -0.47% | 1.4만 |
|---|
| 2026.09.10 | ₩31,082 | ₩31,136 | ₩30,935 | ₩30,959 | -0.40% | 131.1만 |
|---|
| 2026.09.09 | ₩31,464 | ₩31,464 | ₩31,209 | ₩31,331 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩31,498 | ₩31,498 | ₩31,390 | ₩31,440 | -0.18% | 2.9만 |
|---|
| 2026.09.04 | ₩31,504 | ₩31,511 | ₩31,472 | ₩31,476 | -0.09% | 3.3천 |
|---|
| 2026.09.03 | ₩31,522 | ₩31,522 | ₩31,444 | ₩31,444 | -0.25% | 4.7천 |
|---|
| 2026.09.02 | ₩31,374 | ₩31,384 | ₩31,350 | ₩31,384 | +0.03% | 6.2천 |
|---|
| 2026.09.01 | ₩31,396 | ₩31,508 | ₩31,350 | ₩31,352 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩31,618 | ₩31,618 | ₩31,511 | ₩31,569 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩31,873 | ₩31,873 | ₩31,675 | ₩31,699 | -0.55% | 3만 |
|---|
| 2026.08.27 | ₩31,833 | ₩31,860 | ₩31,791 | ₩31,803 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩31,820 | ₩31,846 | ₩31,806 | ₩31,842 | +0.07% | 9.2천 |
|---|
| 2026.08.25 | ₩31,806 | ₩31,916 | ₩31,806 | ₩31,916 | +0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩31,618 | ₩31,732 | ₩31,618 | ₩31,648 | +0.09% | 1.9만 |
|---|
| 2026.08.21 | ₩31,518 | ₩31,523 | ₩31,451 | ₩31,479 | -0.12% | 6.5천 |
|---|
| 2026.08.20 | ₩31,571 | ₩31,699 | ₩31,538 | ₩31,598 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩31,753 | ₩31,805 | ₩31,659 | ₩31,786 | +0.11% | 8.9만 |
|---|
| 2026.08.18 | ₩31,350 | ₩31,403 | ₩31,330 | ₩31,382 | +0.10% | 1.5만 |
|---|
| 2026.08.17 | ₩31,411 | ₩31,416 | ₩31,283 | ₩31,283 | -0.41% | 5.2천 |
|---|
| 2026.08.14 | ₩31,551 | ₩31,558 | ₩31,431 | ₩31,464 | -0.28% | 9.2천 |
|---|
| 2026.08.13 | ₩31,753 | ₩31,766 | ₩31,618 | ₩31,645 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩31,511 | ₩31,538 | ₩31,470 | ₩31,476 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩31,523 | ₩31,523 | ₩31,447 | ₩31,462 | -0.20% | 9.2천 |
|---|
| 2026.08.10 | ₩31,535 | ₩31,535 | ₩31,417 | ₩31,424 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩31,683 | ₩31,683 | ₩31,578 | ₩31,621 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩31,551 | ₩31,551 | ₩31,537 | ₩31,551 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩31,736 | ₩31,763 | ₩31,685 | ₩31,712 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩31,612 | ₩31,691 | ₩31,612 | ₩31,691 | +0.25% | 1.1만 |
|---|
| 2026.08.03 | ₩31,444 | ₩31,484 | ₩31,436 | ₩31,451 | +0.02% | 5만 |
|---|
| 2026.07.31 | ₩31,390 | ₩31,458 | ₩31,350 | ₩31,431 | +0.13% | 2.7만 |
|---|
| 2026.07.30 | ₩31,657 | ₩31,685 | ₩31,618 | ₩31,645 | -0.04% | 8.7천 |
|---|
| 2026.07.29 | ₩32,005 | ₩32,005 | ₩31,649 | ₩31,649 | -1.11% | 6천 |
|---|
| 2026.07.28 | ₩31,980 | ₩32,061 | ₩31,976 | ₩32,060 | +0.25% | 2.7만 |
|---|
| 2026.07.27 | ₩31,866 | ₩31,925 | ₩31,866 | ₩31,892 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩31,739 | ₩31,838 | ₩31,738 | ₩31,738 | -0.00% | 8.9천 |
|---|
| 2026.07.23 | ₩31,632 | ₩31,685 | ₩31,618 | ₩31,672 | +0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩31,833 | ₩31,860 | ₩31,769 | ₩31,793 | -0.13% | 9.3천 |
|---|
| 2026.07.21 | ₩31,913 | ₩31,913 | ₩31,873 | ₩31,893 | -0.06% | 2.3천 |
|---|
| 2026.07.20 | ₩32,141 | ₩32,141 | ₩31,967 | ₩32,005 | -0.43% | 2.2만 |
|---|
| 2026.07.17 | ₩32,195 | ₩32,275 | ₩32,182 | ₩32,184 | -0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩32,007 | ₩32,115 | ₩32,007 | ₩32,100 | +0.29% | 4.4천 |
|---|
| 2026.07.15 | ₩32,101 | ₩32,155 | ₩32,094 | ₩32,124 | +0.07% | 6.2천 |
|---|
| 2026.07.14 | ₩32,031 | ₩32,128 | ₩32,021 | ₩32,029 | -0.01% | 1.6만 |
|---|
| 2026.07.13 | ₩32,034 | ₩32,046 | ₩31,974 | ₩31,974 | -0.19% | 6.9천 |
|---|
| 2026.07.10 | ₩32,155 | ₩32,194 | ₩32,111 | ₩32,123 | -0.10% | 6.4천 |
|---|
| 2026.07.09 | ₩32,115 | ₩32,194 | ₩32,115 | ₩32,145 | +0.10% | 7.3천 |
|---|
| 2026.07.08 | ₩31,994 | ₩32,125 | ₩31,994 | ₩32,085 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩32,356 | ₩32,356 | ₩32,188 | ₩32,188 | -0.52% | 7천 |
|---|
| 2026.07.06 | ₩32,463 | ₩32,477 | ₩32,416 | ₩32,470 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩32,490 | ₩32,544 | ₩32,463 | ₩32,487 | -0.01% | 8.4천 |
|---|
| 2026.07.01 | ₩32,436 | ₩32,544 | ₩32,436 | ₩32,483 | +0.14% | 1.9만 |
|---|
| 2026.06.30 | ₩32,973 | ₩32,973 | ₩32,751 | ₩32,769 | -0.62% | 1.9만 |
|---|
| 2026.06.29 | ₩33,064 | ₩33,104 | ₩33,040 | ₩33,104 | +0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩32,986 | ₩33,067 | ₩32,986 | ₩33,040 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩33,107 | ₩33,160 | ₩33,013 | ₩33,020 | -0.26% | 8.6천 |
|---|
| 2026.06.24 | ₩33,013 | ₩33,040 | ₩32,986 | ₩33,006 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩32,664 | ₩32,711 | ₩32,624 | ₩32,658 | -0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩32,617 | ₩32,664 | ₩32,570 | ₩32,604 | -0.04% | 9.7천 |
|---|
| 2026.06.18 | ₩32,892 | ₩32,933 | ₩32,792 | ₩32,804 | -0.27% | 7.1천 |
|---|
| 2026.06.17 | ₩32,731 | ₩32,758 | ₩32,644 | ₩32,650 | -0.25% | 9.9천 |
|---|
| 2026.06.16 | ₩32,597 | ₩32,758 | ₩32,597 | ₩32,711 | +0.35% | 2.5만 |
|---|
| 2026.06.15 | ₩32,638 | ₩32,671 | ₩32,550 | ₩32,552 | -0.26% | 2.5만 |
|---|
| 2026.06.12 | ₩32,463 | ₩32,530 | ₩32,436 | ₩32,518 | +0.17% | 4.9천 |
|---|
| 2026.06.11 | ₩32,343 | ₩32,633 | ₩32,316 | ₩32,611 | +0.83% | 1.7만 |
|---|
| 2026.06.10 | ₩32,356 | ₩32,363 | ₩32,202 | ₩32,243 | -0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩32,289 | ₩32,329 | ₩32,215 | ₩32,322 | +0.10% | 4.3만 |
|---|
| 2026.06.08 | ₩32,356 | ₩32,383 | ₩32,163 | ₩32,163 | -0.60% | 2.1만 |
|---|
| 2026.06.05 | ₩32,322 | ₩32,356 | ₩32,259 | ₩32,259 | -0.19% | 8.7천 |
|---|
| 2026.06.04 | ₩32,517 | ₩32,517 | ₩32,440 | ₩32,456 | -0.19% | 1.4만 |
|---|
| 2026.06.03 | ₩32,369 | ₩32,436 | ₩32,349 | ₩32,391 | +0.07% | 1.4만 |
|---|
| 2026.06.02 | ₩32,570 | ₩32,570 | ₩32,490 | ₩32,524 | -0.14% | 1만 |
|---|
| 2026.06.01 | ₩32,289 | ₩32,477 | ₩32,249 | ₩32,463 | +0.54% | 1.6만 |
|---|
| 2026.05.29 | ₩32,584 | ₩32,651 | ₩32,556 | ₩32,564 | -0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩32,490 | ₩32,638 | ₩32,490 | ₩32,557 | +0.21% | 1.5만 |
|---|
| 2026.05.27 | ₩32,450 | ₩32,497 | ₩32,423 | ₩32,423 | -0.08% | 9.9천 |
|---|
| 2026.05.26 | ₩32,463 | ₩32,463 | ₩32,349 | ₩32,364 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩32,208 | ₩32,208 | ₩32,061 | ₩32,187 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩31,846 | ₩32,085 | ₩31,806 | ₩32,082 | +0.74% | 1.4만 |
|---|
| 2026.05.20 | ₩31,726 | ₩32,021 | ₩31,726 | ₩32,001 | +0.87% | 3.7만 |
|---|
| 2026.05.19 | ₩31,712 | ₩31,748 | ₩31,639 | ₩31,665 | -0.15% | 5.1만 |
|---|
| 2026.05.18 | ₩31,967 | ₩31,967 | ₩31,866 | ₩31,889 | -0.24% | 5.9천 |
|---|
| 2026.05.15 | ₩31,986 | ₩31,994 | ₩31,880 | ₩31,888 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩32,423 | ₩32,423 | ₩32,328 | ₩32,328 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩32,355 | ₩32,369 | ₩32,262 | ₩32,308 | -0.15% | 3.7천 |
|---|
| 2026.05.12 | ₩32,383 | ₩32,383 | ₩32,343 | ₩32,353 | -0.09% | 5천 |
|---|
| 2026.05.11 | ₩32,662 | ₩32,662 | ₩32,537 | ₩32,548 | -0.35% | 1.2만 |
|---|
| 2026.05.08 | ₩32,745 | ₩32,745 | ₩32,692 | ₩32,715 | -0.09% | 2.5만 |
|---|
| 2026.05.07 | ₩32,778 | ₩32,785 | ₩32,568 | ₩32,568 | -0.64% | 9.3천 |
|---|
| 2026.05.06 | ₩32,702 | ₩32,745 | ₩32,691 | ₩32,738 | +0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩32,376 | ₩32,477 | ₩32,369 | ₩32,462 | +0.27% | 2.2만 |
|---|
| 2026.05.04 | ₩32,450 | ₩32,450 | ₩32,267 | ₩32,316 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩32,517 | ₩32,624 | ₩32,477 | ₩32,518 | +0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩32,651 | ₩32,651 | ₩32,507 | ₩32,507 | -0.44% | 1.1만 |
|---|
| 2026.04.29 | ₩32,663 | ₩32,664 | ₩32,557 | ₩32,557 | -0.32% | 8.7천 |
|---|
| 2026.04.28 | ₩32,745 | ₩32,798 | ₩32,702 | ₩32,798 | +0.16% | 1만 |
|---|
| 2026.04.27 | ₩32,892 | ₩32,892 | ₩32,812 | ₩32,820 | -0.22% | 2.4천 |
|---|
| 2026.04.24 | ₩32,772 | ₩32,933 | ₩32,772 | ₩32,933 | +0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩32,953 | ₩33,000 | ₩32,745 | ₩32,872 | -0.24% | 6천 |
|---|
| 2026.04.22 | ₩33,026 | ₩33,065 | ₩32,931 | ₩32,931 | -0.29% | 7.5천 |
|---|
| 2026.04.21 | ₩33,026 | ₩33,040 | ₩32,882 | ₩32,882 | -0.44% | 1만 |
|---|
| 2026.04.20 | ₩33,025 | ₩33,091 | ₩33,025 | ₩33,072 | +0.14% | 4.9천 |
|---|
| 2026.04.17 | ₩33,093 | ₩33,093 | ₩33,053 | ₩33,075 | -0.06% | 5.7천 |
|---|
| 2026.04.16 | ₩32,986 | ₩33,012 | ₩32,813 | ₩32,817 | -0.51% | 1.4천 |
|---|
| 2026.04.15 | ₩33,013 | ₩33,013 | ₩32,961 | ₩32,965 | -0.15% | 5.5천 |
|---|
| 2026.04.14 | ₩32,973 | ₩33,093 | ₩32,973 | ₩33,093 | +0.37% | 800 |
|---|
| 2026.04.13 | ₩32,852 | ₩32,931 | ₩32,770 | ₩32,931 | +0.24% | 3천 |
|---|
| 2026.04.10 | ₩32,879 | ₩32,892 | ₩32,812 | ₩32,812 | -0.20% | 7.8천 |
|---|
| 2026.04.09 | ₩32,825 | ₩33,026 | ₩32,825 | ₩32,899 | +0.22% | 1.9천 |
|---|
| 2026.04.08 | ₩33,049 | ₩33,049 | ₩32,892 | ₩32,941 | -0.33% | 1.9만 |
|---|
| 2026.04.07 | ₩32,731 | ₩32,825 | ₩32,644 | ₩32,815 | +0.25% | 8.5천 |
|---|
| 2026.04.06 | ₩32,781 | ₩32,852 | ₩32,780 | ₩32,819 | +0.11% | 1.1천 |
|---|
| 2026.04.02 | ₩32,902 | ₩32,902 | ₩32,839 | ₩32,857 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩32,762 | ₩32,839 | ₩32,705 | ₩32,705 | -0.18% | 1.7만 |
|---|
| 2026.03.31 | ₩32,902 | ₩32,959 | ₩32,839 | ₩32,919 | +0.05% | 1.7만 |
|---|
| 2026.03.30 | ₩32,778 | ₩32,879 | ₩32,778 | ₩32,849 | +0.22% | 7.7천 |
|---|
| 2026.03.27 | ₩32,369 | ₩32,557 | ₩32,369 | ₩32,467 | +0.30% | 1.8만 |
|---|
| 2026.03.26 | ₩32,745 | ₩32,745 | ₩32,557 | ₩32,570 | -0.53% | 7천 |
|---|
| 2026.03.25 | ₩32,798 | ₩32,865 | ₩32,798 | ₩32,851 | +0.16% | 5.5천 |
|---|
| 2026.03.24 | ₩32,436 | ₩32,624 | ₩32,423 | ₩32,570 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩32,664 | ₩32,785 | ₩32,570 | ₩32,701 | +0.11% | 6.7천 |
|---|
| 2026.03.20 | ₩32,852 | ₩32,852 | ₩32,463 | ₩32,471 | -1.16% | 1.2만 |
|---|
| 2026.03.19 | ₩32,947 | ₩33,144 | ₩32,947 | ₩33,114 | +0.50% | 2.1만 |
|---|
| 2026.03.18 | ₩33,120 | ₩33,120 | ₩32,978 | ₩32,978 | -0.43% | 2.4천 |
|---|
| 2026.03.17 | ₩33,160 | ₩33,187 | ₩33,151 | ₩33,179 | +0.06% | 9.5천 |
|---|
| 2026.03.16 | ₩33,080 | ₩33,093 | ₩33,026 | ₩33,064 | -0.05% | 5.6천 |
|---|
| 2026.03.13 | ₩32,819 | ₩32,852 | ₩32,819 | ₩32,829 | +0.03% | 1만 |
|---|
| 2026.03.12 | ₩33,000 | ₩33,067 | ₩32,938 | ₩32,973 | -0.08% | 2.2천 |
|---|
| 2026.03.11 | ₩33,233 | ₩33,241 | ₩33,067 | ₩33,077 | -0.47% | 5.6천 |
|---|
| 2026.03.10 | ₩33,563 | ₩33,616 | ₩33,422 | ₩33,422 | -0.42% | 4.2천 |
|---|
| 2026.03.09 | ₩33,335 | ₩33,674 | ₩33,335 | ₩33,674 | +1.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,348 | ₩33,595 | ₩33,348 | ₩33,470 | +0.37% | 3천 |
|---|
| 2026.03.05 | ₩33,549 | ₩33,594 | ₩33,536 | ₩33,576 | +0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,777 | ₩33,777 | ₩33,721 | ₩33,721 | -0.17% | 5천 |
|---|
| 2026.03.03 | ₩33,697 | ₩33,847 | ₩33,697 | ₩33,805 | +0.32% | 3.2천 |
|---|
| 2026.03.02 | ₩33,885 | ₩33,885 | ₩33,817 | ₩33,872 | -0.04% | 1.3만 |
|---|
| 2026.02.27 | ₩34,253 | ₩34,300 | ₩34,206 | ₩34,284 | +0.09% | 4.4천 |
|---|
| 2026.02.26 | ₩34,099 | ₩34,139 | ₩34,059 | ₩34,126 | +0.08% | 5.2천 |
|---|
| 2026.02.25 | ₩33,952 | ₩34,055 | ₩33,952 | ₩33,978 | +0.08% | 1.6만 |
|---|
| 2026.02.24 | ₩33,978 | ₩34,045 | ₩33,978 | ₩34,007 | +0.08% | 8.4천 |
|---|
| 2026.02.23 | ₩33,914 | ₩34,019 | ₩33,913 | ₩33,969 | +0.16% | 7.1천 |
|---|
| 2026.02.20 | ₩33,911 | ₩33,911 | ₩33,777 | ₩33,839 | -0.21% | 1.5만 |
|---|
| 2026.02.19 | ₩33,831 | ₩33,923 | ₩33,831 | ₩33,905 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩33,938 | ₩33,938 | ₩33,858 | ₩33,858 | -0.24% | 7.2천 |
|---|
| 2026.02.17 | ₩33,992 | ₩34,004 | ₩33,956 | ₩33,984 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,950 | ₩33,950 | ₩33,898 | ₩33,922 | -0.08% | 8.5천 |
|---|
| 2026.02.12 | ₩33,787 | ₩33,791 | ₩33,737 | ₩33,764 | -0.07% | 7.9천 |
|---|
| 2026.02.11 | ₩33,480 | ₩33,532 | ₩33,400 | ₩33,414 | -0.20% | 6.3천 |
|---|
| 2026.02.10 | ₩33,523 | ₩33,568 | ₩33,502 | ₩33,549 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩33,187 | ₩33,281 | ₩33,187 | ₩33,254 | +0.20% | 8.5천 |
|---|
| 2026.02.06 | ₩33,228 | ₩33,249 | ₩33,201 | ₩33,249 | +0.06% | 1.3만 |
|---|
| 2026.02.05 | ₩33,225 | ₩33,241 | ₩33,187 | ₩33,241 | +0.05% | 5.8천 |
|---|
| 2026.02.04 | ₩32,946 | ₩32,986 | ₩32,933 | ₩32,939 | -0.02% | 3천 |
|---|
| 2026.02.03 | ₩32,919 | ₩33,000 | ₩32,906 | ₩32,998 | +0.24% | 8천 |
|---|
| 2026.02.02 | ₩33,067 | ₩33,067 | ₩32,933 | ₩32,939 | -0.39% | 3.2천 |
|---|
| 2026.01.30 | ₩33,187 | ₩33,254 | ₩33,186 | ₩33,186 | -0.00% | 3.7천 |
|---|
| 2026.01.29 | ₩33,201 | ₩33,257 | ₩33,163 | ₩33,250 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩33,254 | ₩33,268 | ₩33,162 | ₩33,215 | -0.12% | 2.3천 |
|---|
| 2026.01.27 | ₩33,375 | ₩33,375 | ₩33,287 | ₩33,287 | -0.27% | 4.2천 |
|---|
| 2026.01.26 | ₩33,505 | ₩33,505 | ₩33,402 | ₩33,443 | -0.18% | 1만 |
|---|
| 2026.01.23 | ₩33,268 | ₩33,341 | ₩33,228 | ₩33,329 | +0.19% | 1.7만 |
|---|
| 2026.01.22 | ₩33,174 | ₩33,268 | ₩33,147 | ₩33,261 | +0.26% | 8.2천 |
|---|
| 2026.01.21 | ₩33,067 | ₩33,187 | ₩33,025 | ₩33,152 | +0.26% | 2.6천 |
|---|
| 2026.01.20 | ₩32,959 | ₩33,040 | ₩32,934 | ₩32,966 | +0.02% | 9.7천 |
|---|
| 2026.01.16 | ₩33,415 | ₩33,442 | ₩33,295 | ₩33,328 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩33,549 | ₩33,563 | ₩33,489 | ₩33,489 | -0.18% | 8.2천 |
|---|
| 2026.01.14 | ₩33,415 | ₩33,549 | ₩33,415 | ₩33,506 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩33,415 | ₩33,415 | ₩33,362 | ₩33,363 | -0.16% | 9.7천 |
|---|
| 2026.01.12 | ₩33,295 | ₩33,402 | ₩33,295 | ₩33,320 | +0.08% | 4.9천 |
|---|
| 2026.01.09 | ₩33,375 | ₩33,376 | ₩33,348 | ₩33,376 | +0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩33,228 | ₩33,281 | ₩33,223 | ₩33,232 | +0.01% | 4천 |
|---|
| 2026.01.07 | ₩33,335 | ₩33,415 | ₩33,335 | ₩33,366 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩33,187 | ₩33,214 | ₩33,134 | ₩33,207 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩33,147 | ₩33,254 | ₩33,147 | ₩33,242 | +0.29% | 1만 |
|---|
| 2026.01.02 | ₩33,174 | ₩33,174 | ₩33,107 | ₩33,107 | -0.20% | 1.3천 |
|---|
| 2025.12.31 | ₩33,308 | ₩33,317 | ₩33,134 | ₩33,134 | -0.52% | 700 |
|---|
| 2025.12.30 | ₩33,281 | ₩33,348 | ₩33,268 | ₩33,331 | +0.15% | 7.7천 |
|---|
| 2025.12.29 | ₩33,348 | ₩33,375 | ₩33,308 | ₩33,368 | +0.06% | 3만 |
|---|
| 2025.12.26 | ₩33,335 | ₩33,335 | ₩33,214 | ₩33,256 | -0.24% | 4.1천 |
|---|
| 2025.12.24 | ₩33,217 | ₩33,321 | ₩33,217 | ₩33,309 | +0.28% | 4.2천 |
|---|
| 2025.12.23 | ₩33,026 | ₩33,187 | ₩33,026 | ₩33,158 | +0.40% | 2.7만 |
|---|
| 2025.12.22 | ₩33,134 | ₩33,160 | ₩33,108 | ₩33,130 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩33,187 | ₩33,241 | ₩33,147 | ₩33,154 | -0.10% | 2.3만 |
|---|
| 2025.12.18 | ₩33,429 | ₩33,442 | ₩33,388 | ₩33,409 | -0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩33,268 | ₩33,272 | ₩33,254 | ₩33,272 | +0.01% | 4.7천 |
|---|
| 2025.12.16 | ₩33,254 | ₩33,315 | ₩33,162 | ₩33,313 | +0.18% | 8.9천 |
|---|
| 2025.12.15 | ₩33,254 | ₩33,254 | ₩33,142 | ₩33,154 | -0.30% | 2.1천 |
|---|
| 2025.12.12 | ₩33,134 | ₩33,134 | ₩33,080 | ₩33,100 | -0.10% | 6.5천 |
|---|
| 2025.12.11 | ₩33,509 | ₩33,509 | ₩33,348 | ₩33,355 | -0.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,268 | ₩33,375 | ₩33,254 | ₩33,371 | +0.31% | 1만 |
|---|
| 2025.12.09 | ₩33,375 | ₩33,375 | ₩33,228 | ₩33,246 | -0.39% | 2.7만 |
|---|
| 2025.12.08 | ₩33,174 | ₩33,234 | ₩33,134 | ₩33,234 | +0.18% | 9.6천 |
|---|
| 2025.12.05 | ₩33,442 | ₩33,442 | ₩33,321 | ₩33,340 | -0.30% | 2.9천 |
|---|
| 2025.12.04 | ₩33,523 | ₩33,536 | ₩33,443 | ₩33,478 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩33,603 | ₩33,630 | ₩33,536 | ₩33,616 | +0.04% | 9천 |
|---|
| 2025.12.02 | ₩33,455 | ₩33,549 | ₩33,415 | ₩33,527 | +0.21% | 5.8천 |
|---|
| 2025.12.01 | ₩33,563 | ₩33,563 | ₩33,485 | ₩33,500 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩34,059 | ₩34,059 | ₩33,931 | ₩33,985 | -0.22% | 5.2천 |
|---|
| 2025.11.26 | ₩33,938 | ₩34,112 | ₩33,885 | ₩34,104 | +0.49% | 9.7천 |
|---|
| 2025.11.25 | ₩34,059 | ₩34,099 | ₩34,004 | ₩34,011 | -0.14% | 6.8천 |
|---|
| 2025.11.24 | ₩33,871 | ₩33,925 | ₩33,871 | ₩33,918 | +0.14% | 7.1천 |
|---|
| 2025.11.21 | ₩33,777 | ₩33,791 | ₩33,724 | ₩33,771 | -0.02% | 3.6천 |
|---|
| 2025.11.20 | ₩33,643 | ₩33,710 | ₩33,630 | ₩33,682 | +0.12% | 5.6천 |
|---|
| 2025.11.19 | ₩33,670 | ₩33,683 | ₩33,549 | ₩33,564 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩33,697 | ₩33,697 | ₩33,575 | ₩33,603 | -0.28% | 2.1천 |
|---|
| 2025.11.17 | ₩33,576 | ₩33,630 | ₩33,576 | ₩33,606 | +0.09% | 2.3만 |
|---|
| 2025.11.14 | ₩33,683 | ₩33,697 | ₩33,541 | ₩33,541 | -0.42% | 2.6만 |
|---|
| 2025.11.13 | ₩33,817 | ₩33,817 | ₩33,691 | ₩33,691 | -0.37% | 2.5만 |
|---|
| 2025.11.12 | ₩33,885 | ₩33,925 | ₩33,885 | ₩33,897 | +0.04% | 7.5천 |
|---|
| 2025.11.11 | ₩33,804 | ₩33,844 | ₩33,804 | ₩33,817 | +0.04% | 6.9천 |
|---|
| 2025.11.10 | ₩33,710 | ₩33,710 | ₩33,670 | ₩33,693 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩33,710 | ₩33,804 | ₩33,697 | ₩33,726 | +0.05% | 2.6만 |
|---|
| 2025.11.06 | ₩33,764 | ₩33,804 | ₩33,724 | ₩33,771 | +0.02% | 3.5만 |
|---|
| 2025.11.05 | ₩33,697 | ₩33,697 | ₩33,502 | ₩33,502 | -0.58% | 4.3만 |
|---|
| 2025.11.04 | ₩33,791 | ₩33,831 | ₩33,777 | ₩33,812 | +0.06% | 8.3천 |
|---|
| 2025.11.03 | ₩33,710 | ₩33,750 | ₩33,670 | ₩33,750 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩33,925 | ₩33,940 | ₩33,911 | ₩33,940 | +0.04% | 6.5천 |
|---|
| 2025.10.30 | ₩34,032 | ₩34,072 | ₩33,965 | ₩33,989 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩34,340 | ₩34,367 | ₩34,122 | ₩34,122 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩34,394 | ₩34,434 | ₩34,387 | ₩34,421 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩34,193 | ₩34,367 | ₩34,153 | ₩34,350 | +0.46% | 5.6천 |
|---|
| 2025.10.24 | ₩34,287 | ₩34,300 | ₩34,243 | ₩34,265 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩34,340 | ₩34,340 | ₩34,252 | ₩34,252 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩34,407 | ₩34,454 | ₩34,359 | ₩34,441 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩34,421 | ₩34,434 | ₩34,394 | ₩34,407 | -0.04% | 5.8천 |
|---|
| 2025.10.20 | ₩34,260 | ₩34,287 | ₩34,220 | ₩34,275 | +0.04% | 6.6천 |
|---|
| 2025.10.17 | ₩34,099 | ₩34,177 | ₩34,099 | ₩34,166 | +0.20% | 5.5천 |
|---|
| 2025.10.16 | ₩33,978 | ₩34,271 | ₩33,978 | ₩34,230 | +0.74% | 1.4천 |
|---|
| 2025.10.15 | ₩34,167 | ₩34,193 | ₩33,992 | ₩34,012 | -0.46% | 1.7만 |
|---|
| 2025.10.14 | ₩34,019 | ₩34,107 | ₩34,019 | ₩34,099 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩33,926 | ₩34,005 | ₩33,925 | ₩34,005 | +0.23% | 7.9천 |
|---|
| 2025.10.10 | ₩33,822 | ₩34,019 | ₩33,822 | ₩34,009 | +0.56% | 1.7만 |
|---|