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 | ₩29,757 | ₩29,870 | ₩29,712 | ₩29,860 | +0.35% | 5.3만 |
| 2026.10.08 | ₩29,657 | ₩29,844 | ₩29,591 | ₩29,829 | +0.58% | 11.2만 |
| 2026.10.07 | ₩29,417 | ₩29,643 | ₩29,417 | ₩29,583 | +0.57% | 5.3만 |
| 2026.10.06 | ₩29,617 | ₩29,704 | ₩29,590 | ₩29,655 | +0.13% | 1.8만 |
| 2026.10.05 | ₩29,630 | ₩29,630 | ₩29,470 | ₩29,578 | -0.18% | 1.6만 |
| 2026.10.02 | ₩29,937 | ₩29,937 | ₩29,643 | ₩29,717 | -0.74% | 3.6만 |
| 2026.10.01 | ₩29,563 | ₩29,870 | ₩29,523 | ₩29,785 | +0.75% | 1.9만 |
| 2026.09.30 | ₩30,004 | ₩30,004 | ₩29,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,884 |
| -0.40% |
| 6.7만 |
| 2026.09.29 | ₩30,004 | ₩30,031 | ₩29,870 | ₩29,997 | -0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩30,071 | ₩30,084 | ₩29,952 | ₩30,081 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩30,257 | ₩30,292 | ₩30,151 | ₩30,292 | +0.11% | 9.5천 |
|---|
| 2026.09.24 | ₩30,624 | ₩30,624 | ₩30,271 | ₩30,284 | -1.11% | 4.4만 |
|---|
| 2026.09.23 | ₩30,865 | ₩30,865 | ₩30,538 | ₩30,596 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩31,085 | ₩31,112 | ₩31,005 | ₩31,073 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩31,045 | ₩31,072 | ₩31,018 | ₩31,065 | +0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩30,878 | ₩30,882 | ₩30,859 | ₩30,867 | -0.03% | 3.3만 |
|---|
| 2026.09.17 | ₩31,045 | ₩31,086 | ₩31,045 | ₩31,085 | +0.13% | 7.7천 |
|---|
| 2026.09.16 | ₩30,870 | ₩30,911 | ₩30,795 | ₩30,795 | -0.24% | 2.5천 |
|---|
| 2026.09.15 | ₩30,738 | ₩30,765 | ₩30,725 | ₩30,747 | +0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩30,781 | ₩30,898 | ₩30,722 | ₩30,818 | +0.12% | 16.1만 |
|---|
| 2026.09.11 | ₩30,951 | ₩31,018 | ₩30,805 | ₩30,806 | -0.47% | 1.4만 |
|---|
| 2026.09.10 | ₩30,938 | ₩30,992 | ₩30,791 | ₩30,815 | -0.40% | 131.1만 |
|---|
| 2026.09.09 | ₩31,319 | ₩31,319 | ₩31,065 | ₩31,186 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩31,352 | ₩31,352 | ₩31,245 | ₩31,294 | -0.18% | 2.9만 |
|---|
| 2026.09.04 | ₩31,359 | ₩31,365 | ₩31,327 | ₩31,331 | -0.09% | 3.3천 |
|---|
| 2026.09.03 | ₩31,376 | ₩31,376 | ₩31,298 | ₩31,298 | -0.25% | 4.7천 |
|---|
| 2026.09.02 | ₩31,229 | ₩31,238 | ₩31,205 | ₩31,238 | +0.03% | 6.2천 |
|---|
| 2026.09.01 | ₩31,250 | ₩31,363 | ₩31,205 | ₩31,206 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩31,472 | ₩31,472 | ₩31,365 | ₩31,423 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩31,726 | ₩31,726 | ₩31,528 | ₩31,552 | -0.55% | 3만 |
|---|
| 2026.08.27 | ₩31,686 | ₩31,712 | ₩31,644 | ₩31,656 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩31,672 | ₩31,699 | ₩31,659 | ₩31,695 | +0.07% | 9.2천 |
|---|
| 2026.08.25 | ₩31,659 | ₩31,768 | ₩31,659 | ₩31,768 | +0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩31,472 | ₩31,585 | ₩31,472 | ₩31,501 | +0.09% | 1.9만 |
|---|
| 2026.08.21 | ₩31,372 | ₩31,377 | ₩31,305 | ₩31,333 | -0.12% | 6.5천 |
|---|
| 2026.08.20 | ₩31,425 | ₩31,552 | ₩31,392 | ₩31,452 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩31,605 | ₩31,658 | ₩31,512 | ₩31,639 | +0.11% | 8.9만 |
|---|
| 2026.08.18 | ₩31,205 | ₩31,257 | ₩31,185 | ₩31,237 | +0.10% | 1.5만 |
|---|
| 2026.08.17 | ₩31,265 | ₩31,270 | ₩31,138 | ₩31,138 | -0.41% | 5.2천 |
|---|
| 2026.08.14 | ₩31,405 | ₩31,412 | ₩31,285 | ₩31,319 | -0.28% | 9.2천 |
|---|
| 2026.08.13 | ₩31,605 | ₩31,619 | ₩31,472 | ₩31,499 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩31,365 | ₩31,392 | ₩31,324 | ₩31,331 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩31,377 | ₩31,377 | ₩31,301 | ₩31,316 | -0.20% | 9.2천 |
|---|
| 2026.08.10 | ₩31,389 | ₩31,389 | ₩31,272 | ₩31,278 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩31,536 | ₩31,536 | ₩31,432 | ₩31,475 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩31,405 | ₩31,405 | ₩31,391 | ₩31,405 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩31,589 | ₩31,616 | ₩31,539 | ₩31,565 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩31,465 | ₩31,544 | ₩31,465 | ₩31,544 | +0.25% | 1.1만 |
|---|
| 2026.08.03 | ₩31,298 | ₩31,339 | ₩31,290 | ₩31,305 | +0.02% | 5만 |
|---|
| 2026.07.31 | ₩31,245 | ₩31,312 | ₩31,205 | ₩31,285 | +0.13% | 2.7만 |
|---|
| 2026.07.30 | ₩31,511 | ₩31,539 | ₩31,472 | ₩31,499 | -0.04% | 8.7천 |
|---|
| 2026.07.29 | ₩31,856 | ₩31,856 | ₩31,503 | ₩31,503 | -1.11% | 6천 |
|---|
| 2026.07.28 | ₩31,832 | ₩31,912 | ₩31,828 | ₩31,911 | +0.25% | 2.7만 |
|---|
| 2026.07.27 | ₩31,719 | ₩31,778 | ₩31,719 | ₩31,744 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩31,592 | ₩31,691 | ₩31,591 | ₩31,591 | -0.00% | 8.9천 |
|---|
| 2026.07.23 | ₩31,485 | ₩31,539 | ₩31,472 | ₩31,525 | +0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩31,686 | ₩31,712 | ₩31,621 | ₩31,645 | -0.13% | 9.3천 |
|---|
| 2026.07.21 | ₩31,766 | ₩31,766 | ₩31,726 | ₩31,746 | -0.06% | 2.3천 |
|---|
| 2026.07.20 | ₩31,993 | ₩31,993 | ₩31,819 | ₩31,856 | -0.43% | 2.2만 |
|---|
| 2026.07.17 | ₩32,046 | ₩32,126 | ₩32,033 | ₩32,035 | -0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩31,859 | ₩31,966 | ₩31,859 | ₩31,951 | +0.29% | 4.4천 |
|---|
| 2026.07.15 | ₩31,952 | ₩32,006 | ₩31,946 | ₩31,975 | +0.07% | 6.2천 |
|---|
| 2026.07.14 | ₩31,883 | ₩31,979 | ₩31,872 | ₩31,880 | -0.01% | 1.6만 |
|---|
| 2026.07.13 | ₩31,886 | ₩31,898 | ₩31,826 | ₩31,826 | -0.19% | 6.9천 |
|---|
| 2026.07.10 | ₩32,006 | ₩32,045 | ₩31,962 | ₩31,974 | -0.10% | 6.4천 |
|---|
| 2026.07.09 | ₩31,966 | ₩32,045 | ₩31,966 | ₩31,997 | +0.10% | 7.3천 |
|---|
| 2026.07.08 | ₩31,846 | ₩31,977 | ₩31,846 | ₩31,936 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩32,206 | ₩32,206 | ₩32,039 | ₩32,039 | -0.52% | 7천 |
|---|
| 2026.07.06 | ₩32,313 | ₩32,326 | ₩32,266 | ₩32,320 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩32,340 | ₩32,393 | ₩32,313 | ₩32,337 | -0.01% | 8.4천 |
|---|
| 2026.07.01 | ₩32,286 | ₩32,393 | ₩32,286 | ₩32,333 | +0.14% | 1.9만 |
|---|
| 2026.06.30 | ₩32,820 | ₩32,820 | ₩32,600 | ₩32,617 | -0.62% | 1.9만 |
|---|
| 2026.06.29 | ₩32,911 | ₩32,951 | ₩32,887 | ₩32,951 | +0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩32,833 | ₩32,913 | ₩32,833 | ₩32,887 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩32,953 | ₩33,007 | ₩32,860 | ₩32,867 | -0.26% | 8.6천 |
|---|
| 2026.06.24 | ₩32,860 | ₩32,887 | ₩32,833 | ₩32,853 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩32,513 | ₩32,560 | ₩32,473 | ₩32,506 | -0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩32,466 | ₩32,513 | ₩32,420 | ₩32,453 | -0.04% | 9.7천 |
|---|
| 2026.06.18 | ₩32,740 | ₩32,780 | ₩32,640 | ₩32,652 | -0.27% | 7.1천 |
|---|
| 2026.06.17 | ₩32,580 | ₩32,606 | ₩32,493 | ₩32,498 | -0.25% | 9.9천 |
|---|
| 2026.06.16 | ₩32,446 | ₩32,606 | ₩32,446 | ₩32,560 | +0.35% | 2.5만 |
|---|
| 2026.06.15 | ₩32,486 | ₩32,520 | ₩32,400 | ₩32,401 | -0.26% | 2.5만 |
|---|
| 2026.06.12 | ₩32,313 | ₩32,380 | ₩32,286 | ₩32,368 | +0.17% | 4.9천 |
|---|
| 2026.06.11 | ₩32,193 | ₩32,482 | ₩32,166 | ₩32,460 | +0.83% | 1.7만 |
|---|
| 2026.06.10 | ₩32,206 | ₩32,213 | ₩32,053 | ₩32,094 | -0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩32,139 | ₩32,179 | ₩32,066 | ₩32,173 | +0.10% | 4.3만 |
|---|
| 2026.06.08 | ₩32,206 | ₩32,233 | ₩32,014 | ₩32,014 | -0.60% | 2.1만 |
|---|
| 2026.06.05 | ₩32,173 | ₩32,206 | ₩32,110 | ₩32,110 | -0.19% | 8.7천 |
|---|
| 2026.06.04 | ₩32,366 | ₩32,366 | ₩32,290 | ₩32,306 | -0.19% | 1.4만 |
|---|
| 2026.06.03 | ₩32,219 | ₩32,286 | ₩32,199 | ₩32,241 | +0.07% | 1.4만 |
|---|
| 2026.06.02 | ₩32,420 | ₩32,420 | ₩32,340 | ₩32,373 | -0.14% | 1만 |
|---|
| 2026.06.01 | ₩32,139 | ₩32,326 | ₩32,099 | ₩32,313 | +0.54% | 1.6만 |
|---|
| 2026.05.29 | ₩32,433 | ₩32,500 | ₩32,405 | ₩32,413 | -0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩32,340 | ₩32,486 | ₩32,340 | ₩32,406 | +0.21% | 1.5만 |
|---|
| 2026.05.27 | ₩32,299 | ₩32,346 | ₩32,273 | ₩32,273 | -0.08% | 9.9천 |
|---|
| 2026.05.26 | ₩32,313 | ₩32,313 | ₩32,199 | ₩32,214 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩32,059 | ₩32,059 | ₩31,912 | ₩32,038 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩31,699 | ₩31,936 | ₩31,659 | ₩31,934 | +0.74% | 1.4만 |
|---|
| 2026.05.20 | ₩31,579 | ₩31,872 | ₩31,579 | ₩31,852 | +0.87% | 3.7만 |
|---|
| 2026.05.19 | ₩31,565 | ₩31,601 | ₩31,492 | ₩31,519 | -0.15% | 5.1만 |
|---|
| 2026.05.18 | ₩31,819 | ₩31,819 | ₩31,719 | ₩31,742 | -0.24% | 5.9천 |
|---|
| 2026.05.15 | ₩31,838 | ₩31,846 | ₩31,732 | ₩31,740 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩32,273 | ₩32,273 | ₩32,178 | ₩32,178 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩32,205 | ₩32,219 | ₩32,113 | ₩32,158 | -0.15% | 3.7천 |
|---|
| 2026.05.12 | ₩32,233 | ₩32,233 | ₩32,193 | ₩32,203 | -0.09% | 5천 |
|---|
| 2026.05.11 | ₩32,510 | ₩32,510 | ₩32,386 | ₩32,397 | -0.35% | 1.2만 |
|---|
| 2026.05.08 | ₩32,593 | ₩32,593 | ₩32,541 | ₩32,564 | -0.09% | 2.5만 |
|---|
| 2026.05.07 | ₩32,626 | ₩32,633 | ₩32,417 | ₩32,417 | -0.64% | 9.3천 |
|---|
| 2026.05.06 | ₩32,550 | ₩32,593 | ₩32,540 | ₩32,586 | +0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩32,226 | ₩32,326 | ₩32,219 | ₩32,312 | +0.27% | 2.2만 |
|---|
| 2026.05.04 | ₩32,299 | ₩32,299 | ₩32,118 | ₩32,166 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩32,366 | ₩32,473 | ₩32,326 | ₩32,368 | +0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩32,500 | ₩32,500 | ₩32,357 | ₩32,357 | -0.44% | 1.1만 |
|---|
| 2026.04.29 | ₩32,512 | ₩32,513 | ₩32,406 | ₩32,406 | -0.32% | 8.7천 |
|---|
| 2026.04.28 | ₩32,593 | ₩32,647 | ₩32,550 | ₩32,647 | +0.16% | 1만 |
|---|
| 2026.04.27 | ₩32,740 | ₩32,740 | ₩32,660 | ₩32,668 | -0.22% | 2.4천 |
|---|
| 2026.04.24 | ₩32,620 | ₩32,780 | ₩32,620 | ₩32,780 | +0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩32,800 | ₩32,847 | ₩32,593 | ₩32,720 | -0.24% | 6천 |
|---|
| 2026.04.22 | ₩32,873 | ₩32,912 | ₩32,779 | ₩32,779 | -0.29% | 7.5천 |
|---|
| 2026.04.21 | ₩32,873 | ₩32,887 | ₩32,729 | ₩32,729 | -0.44% | 1만 |
|---|
| 2026.04.20 | ₩32,872 | ₩32,937 | ₩32,872 | ₩32,919 | +0.14% | 4.9천 |
|---|
| 2026.04.17 | ₩32,940 | ₩32,940 | ₩32,900 | ₩32,921 | -0.06% | 5.7천 |
|---|
| 2026.04.16 | ₩32,833 | ₩32,859 | ₩32,661 | ₩32,665 | -0.51% | 1.4천 |
|---|
| 2026.04.15 | ₩32,860 | ₩32,860 | ₩32,808 | ₩32,812 | -0.15% | 5.5천 |
|---|
| 2026.04.14 | ₩32,820 | ₩32,940 | ₩32,820 | ₩32,940 | +0.37% | 800 |
|---|
| 2026.04.13 | ₩32,700 | ₩32,779 | ₩32,618 | ₩32,779 | +0.24% | 3천 |
|---|
| 2026.04.10 | ₩32,727 | ₩32,740 | ₩32,660 | ₩32,660 | -0.20% | 7.8천 |
|---|
| 2026.04.09 | ₩32,673 | ₩32,873 | ₩32,673 | ₩32,747 | +0.22% | 1.9천 |
|---|
| 2026.04.08 | ₩32,896 | ₩32,896 | ₩32,740 | ₩32,788 | -0.33% | 1.9만 |
|---|
| 2026.04.07 | ₩32,580 | ₩32,673 | ₩32,493 | ₩32,663 | +0.25% | 8.5천 |
|---|
| 2026.04.06 | ₩32,629 | ₩32,700 | ₩32,628 | ₩32,667 | +0.11% | 1.1천 |
|---|
| 2026.04.02 | ₩32,749 | ₩32,749 | ₩32,687 | ₩32,705 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩32,610 | ₩32,687 | ₩32,553 | ₩32,553 | -0.18% | 1.7만 |
|---|
| 2026.03.31 | ₩32,749 | ₩32,807 | ₩32,687 | ₩32,767 | +0.05% | 1.7만 |
|---|
| 2026.03.30 | ₩32,626 | ₩32,727 | ₩32,626 | ₩32,697 | +0.22% | 7.7천 |
|---|
| 2026.03.27 | ₩32,219 | ₩32,406 | ₩32,219 | ₩32,317 | +0.30% | 1.8만 |
|---|
| 2026.03.26 | ₩32,593 | ₩32,593 | ₩32,406 | ₩32,420 | -0.53% | 7천 |
|---|
| 2026.03.25 | ₩32,647 | ₩32,713 | ₩32,647 | ₩32,699 | +0.16% | 5.5천 |
|---|
| 2026.03.24 | ₩32,286 | ₩32,473 | ₩32,273 | ₩32,420 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩32,513 | ₩32,633 | ₩32,420 | ₩32,549 | +0.11% | 6.7천 |
|---|
| 2026.03.20 | ₩32,700 | ₩32,700 | ₩32,313 | ₩32,321 | -1.16% | 1.2만 |
|---|
| 2026.03.19 | ₩32,795 | ₩32,991 | ₩32,795 | ₩32,960 | +0.50% | 2.1만 |
|---|
| 2026.03.18 | ₩32,967 | ₩32,967 | ₩32,825 | ₩32,825 | -0.43% | 2.4천 |
|---|
| 2026.03.17 | ₩33,007 | ₩33,034 | ₩32,998 | ₩33,026 | +0.06% | 9.5천 |
|---|
| 2026.03.16 | ₩32,927 | ₩32,940 | ₩32,873 | ₩32,911 | -0.05% | 5.6천 |
|---|
| 2026.03.13 | ₩32,667 | ₩32,700 | ₩32,667 | ₩32,677 | +0.03% | 1만 |
|---|
| 2026.03.12 | ₩32,847 | ₩32,913 | ₩32,785 | ₩32,820 | -0.08% | 2.2천 |
|---|
| 2026.03.11 | ₩33,079 | ₩33,087 | ₩32,913 | ₩32,924 | -0.47% | 5.6천 |
|---|
| 2026.03.10 | ₩33,407 | ₩33,461 | ₩33,267 | ₩33,267 | -0.42% | 4.2천 |
|---|
| 2026.03.09 | ₩33,180 | ₩33,518 | ₩33,180 | ₩33,518 | +1.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,194 | ₩33,439 | ₩33,194 | ₩33,315 | +0.37% | 3천 |
|---|
| 2026.03.05 | ₩33,394 | ₩33,438 | ₩33,381 | ₩33,421 | +0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,621 | ₩33,621 | ₩33,565 | ₩33,565 | -0.17% | 5천 |
|---|
| 2026.03.03 | ₩33,541 | ₩33,690 | ₩33,541 | ₩33,649 | +0.32% | 3.2천 |
|---|
| 2026.03.02 | ₩33,728 | ₩33,728 | ₩33,661 | ₩33,716 | -0.04% | 1.3만 |
|---|
| 2026.02.27 | ₩34,095 | ₩34,141 | ₩34,048 | ₩34,125 | +0.09% | 4.4천 |
|---|
| 2026.02.26 | ₩33,941 | ₩33,981 | ₩33,901 | ₩33,968 | +0.08% | 5.2천 |
|---|
| 2026.02.25 | ₩33,794 | ₩33,897 | ₩33,794 | ₩33,821 | +0.08% | 1.6만 |
|---|
| 2026.02.24 | ₩33,821 | ₩33,888 | ₩33,821 | ₩33,849 | +0.08% | 8.4천 |
|---|
| 2026.02.23 | ₩33,757 | ₩33,861 | ₩33,756 | ₩33,812 | +0.16% | 7.1천 |
|---|
| 2026.02.20 | ₩33,754 | ₩33,754 | ₩33,621 | ₩33,682 | -0.21% | 1.5만 |
|---|
| 2026.02.19 | ₩33,674 | ₩33,766 | ₩33,674 | ₩33,748 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩33,781 | ₩33,781 | ₩33,701 | ₩33,701 | -0.24% | 7.2천 |
|---|
| 2026.02.17 | ₩33,834 | ₩33,846 | ₩33,798 | ₩33,826 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,793 | ₩33,793 | ₩33,741 | ₩33,765 | -0.08% | 8.5천 |
|---|
| 2026.02.12 | ₩33,630 | ₩33,634 | ₩33,581 | ₩33,607 | -0.07% | 7.9천 |
|---|
| 2026.02.11 | ₩33,325 | ₩33,377 | ₩33,246 | ₩33,259 | -0.20% | 6.3천 |
|---|
| 2026.02.10 | ₩33,367 | ₩33,413 | ₩33,347 | ₩33,394 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩33,034 | ₩33,127 | ₩33,034 | ₩33,100 | +0.20% | 8.5천 |
|---|
| 2026.02.06 | ₩33,074 | ₩33,095 | ₩33,047 | ₩33,095 | +0.06% | 1.3만 |
|---|
| 2026.02.05 | ₩33,071 | ₩33,087 | ₩33,034 | ₩33,087 | +0.05% | 5.8천 |
|---|
| 2026.02.04 | ₩32,793 | ₩32,833 | ₩32,780 | ₩32,787 | -0.02% | 3천 |
|---|
| 2026.02.03 | ₩32,767 | ₩32,847 | ₩32,753 | ₩32,845 | +0.24% | 8천 |
|---|
| 2026.02.02 | ₩32,913 | ₩32,913 | ₩32,780 | ₩32,787 | -0.39% | 3.2천 |
|---|
| 2026.01.30 | ₩33,034 | ₩33,100 | ₩33,032 | ₩33,032 | -0.00% | 3.7천 |
|---|
| 2026.01.29 | ₩33,047 | ₩33,103 | ₩33,010 | ₩33,096 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩33,100 | ₩33,114 | ₩33,008 | ₩33,062 | -0.12% | 2.3천 |
|---|
| 2026.01.27 | ₩33,220 | ₩33,220 | ₩33,132 | ₩33,132 | -0.27% | 4.2천 |
|---|
| 2026.01.26 | ₩33,350 | ₩33,350 | ₩33,247 | ₩33,289 | -0.18% | 1만 |
|---|
| 2026.01.23 | ₩33,114 | ₩33,187 | ₩33,074 | ₩33,175 | +0.19% | 1.7만 |
|---|
| 2026.01.22 | ₩33,020 | ₩33,114 | ₩32,994 | ₩33,107 | +0.26% | 8.2천 |
|---|
| 2026.01.21 | ₩32,913 | ₩33,034 | ₩32,872 | ₩32,999 | +0.26% | 2.6천 |
|---|
| 2026.01.20 | ₩32,807 | ₩32,887 | ₩32,781 | ₩32,813 | +0.02% | 9.7천 |
|---|
| 2026.01.16 | ₩33,260 | ₩33,287 | ₩33,140 | ₩33,174 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩33,394 | ₩33,407 | ₩33,334 | ₩33,334 | -0.18% | 8.2천 |
|---|
| 2026.01.14 | ₩33,260 | ₩33,394 | ₩33,260 | ₩33,351 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩33,260 | ₩33,260 | ₩33,207 | ₩33,208 | -0.16% | 9.7천 |
|---|
| 2026.01.12 | ₩33,140 | ₩33,247 | ₩33,140 | ₩33,166 | +0.08% | 4.9천 |
|---|
| 2026.01.09 | ₩33,220 | ₩33,222 | ₩33,194 | ₩33,222 | +0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩33,074 | ₩33,127 | ₩33,070 | ₩33,078 | +0.01% | 4천 |
|---|
| 2026.01.07 | ₩33,180 | ₩33,260 | ₩33,180 | ₩33,211 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩33,034 | ₩33,060 | ₩32,980 | ₩33,054 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩32,994 | ₩33,100 | ₩32,994 | ₩33,088 | +0.29% | 1만 |
|---|
| 2026.01.02 | ₩33,020 | ₩33,020 | ₩32,953 | ₩32,953 | -0.20% | 1.3천 |
|---|
| 2025.12.31 | ₩33,154 | ₩33,163 | ₩32,980 | ₩32,980 | -0.52% | 700 |
|---|
| 2025.12.30 | ₩33,127 | ₩33,194 | ₩33,114 | ₩33,176 | +0.15% | 7.7천 |
|---|
| 2025.12.29 | ₩33,194 | ₩33,220 | ₩33,154 | ₩33,214 | +0.06% | 3만 |
|---|
| 2025.12.26 | ₩33,180 | ₩33,180 | ₩33,060 | ₩33,102 | -0.24% | 4.1천 |
|---|
| 2025.12.24 | ₩33,063 | ₩33,167 | ₩33,063 | ₩33,155 | +0.28% | 4.2천 |
|---|
| 2025.12.23 | ₩32,873 | ₩33,034 | ₩32,873 | ₩33,004 | +0.40% | 2.7만 |
|---|
| 2025.12.22 | ₩32,980 | ₩33,007 | ₩32,955 | ₩32,976 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩33,034 | ₩33,087 | ₩32,994 | ₩33,000 | -0.10% | 2.3만 |
|---|
| 2025.12.18 | ₩33,274 | ₩33,287 | ₩33,234 | ₩33,254 | -0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩33,114 | ₩33,118 | ₩33,100 | ₩33,118 | +0.01% | 4.7천 |
|---|
| 2025.12.16 | ₩33,100 | ₩33,160 | ₩33,008 | ₩33,159 | +0.18% | 8.9천 |
|---|
| 2025.12.15 | ₩33,100 | ₩33,100 | ₩32,988 | ₩33,000 | -0.30% | 2.1천 |
|---|
| 2025.12.12 | ₩32,980 | ₩32,980 | ₩32,927 | ₩32,947 | -0.10% | 6.5천 |
|---|
| 2025.12.11 | ₩33,354 | ₩33,354 | ₩33,194 | ₩33,200 | -0.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,114 | ₩33,220 | ₩33,100 | ₩33,216 | +0.31% | 1만 |
|---|
| 2025.12.09 | ₩33,220 | ₩33,220 | ₩33,074 | ₩33,092 | -0.39% | 2.7만 |
|---|
| 2025.12.08 | ₩33,020 | ₩33,080 | ₩32,980 | ₩33,080 | +0.18% | 9.6천 |
|---|
| 2025.12.05 | ₩33,287 | ₩33,287 | ₩33,167 | ₩33,186 | -0.30% | 2.9천 |
|---|
| 2025.12.04 | ₩33,367 | ₩33,381 | ₩33,289 | ₩33,323 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩33,447 | ₩33,474 | ₩33,381 | ₩33,461 | +0.04% | 9천 |
|---|
| 2025.12.02 | ₩33,301 | ₩33,394 | ₩33,260 | ₩33,371 | +0.21% | 5.8천 |
|---|
| 2025.12.01 | ₩33,407 | ₩33,407 | ₩33,330 | ₩33,345 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩33,901 | ₩33,901 | ₩33,774 | ₩33,828 | -0.22% | 5.2천 |
|---|
| 2025.11.26 | ₩33,781 | ₩33,955 | ₩33,728 | ₩33,947 | +0.49% | 9.7천 |
|---|
| 2025.11.25 | ₩33,901 | ₩33,941 | ₩33,846 | ₩33,853 | -0.14% | 6.8천 |
|---|
| 2025.11.24 | ₩33,714 | ₩33,768 | ₩33,714 | ₩33,761 | +0.14% | 7.1천 |
|---|
| 2025.11.21 | ₩33,621 | ₩33,634 | ₩33,567 | ₩33,614 | -0.02% | 3.6천 |
|---|
| 2025.11.20 | ₩33,487 | ₩33,554 | ₩33,474 | ₩33,526 | +0.12% | 5.6천 |
|---|
| 2025.11.19 | ₩33,514 | ₩33,527 | ₩33,394 | ₩33,409 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩33,541 | ₩33,541 | ₩33,419 | ₩33,447 | -0.28% | 2.1천 |
|---|
| 2025.11.17 | ₩33,421 | ₩33,474 | ₩33,421 | ₩33,450 | +0.09% | 2.3만 |
|---|
| 2025.11.14 | ₩33,527 | ₩33,541 | ₩33,386 | ₩33,386 | -0.42% | 2.6만 |
|---|
| 2025.11.13 | ₩33,661 | ₩33,661 | ₩33,535 | ₩33,535 | -0.37% | 2.5만 |
|---|
| 2025.11.12 | ₩33,728 | ₩33,768 | ₩33,728 | ₩33,740 | +0.04% | 7.5천 |
|---|
| 2025.11.11 | ₩33,648 | ₩33,688 | ₩33,648 | ₩33,661 | +0.04% | 6.9천 |
|---|
| 2025.11.10 | ₩33,554 | ₩33,554 | ₩33,514 | ₩33,537 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩33,554 | ₩33,648 | ₩33,541 | ₩33,570 | +0.05% | 2.6만 |
|---|
| 2025.11.06 | ₩33,607 | ₩33,648 | ₩33,567 | ₩33,614 | +0.02% | 3.5만 |
|---|
| 2025.11.05 | ₩33,541 | ₩33,541 | ₩33,347 | ₩33,347 | -0.58% | 4.3만 |
|---|
| 2025.11.04 | ₩33,634 | ₩33,674 | ₩33,621 | ₩33,656 | +0.06% | 8.3천 |
|---|
| 2025.11.03 | ₩33,554 | ₩33,594 | ₩33,514 | ₩33,594 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩33,768 | ₩33,782 | ₩33,754 | ₩33,782 | +0.04% | 6.5천 |
|---|
| 2025.10.30 | ₩33,874 | ₩33,914 | ₩33,808 | ₩33,832 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩34,181 | ₩34,208 | ₩33,964 | ₩33,964 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩34,235 | ₩34,275 | ₩34,228 | ₩34,261 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩34,035 | ₩34,208 | ₩33,995 | ₩34,191 | +0.46% | 5.6천 |
|---|
| 2025.10.24 | ₩34,128 | ₩34,141 | ₩34,084 | ₩34,107 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩34,181 | ₩34,181 | ₩34,093 | ₩34,093 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩34,248 | ₩34,295 | ₩34,200 | ₩34,282 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩34,261 | ₩34,275 | ₩34,235 | ₩34,248 | -0.04% | 5.8천 |
|---|
| 2025.10.20 | ₩34,101 | ₩34,128 | ₩34,061 | ₩34,116 | +0.04% | 6.6천 |
|---|
| 2025.10.17 | ₩33,941 | ₩34,019 | ₩33,941 | ₩34,008 | +0.20% | 5.5천 |
|---|
| 2025.10.16 | ₩33,821 | ₩34,112 | ₩33,821 | ₩34,072 | +0.74% | 1.4천 |
|---|
| 2025.10.15 | ₩34,009 | ₩34,035 | ₩33,834 | ₩33,854 | -0.46% | 1.7만 |
|---|
| 2025.10.14 | ₩33,861 | ₩33,949 | ₩33,861 | ₩33,941 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩33,769 | ₩33,848 | ₩33,768 | ₩33,848 | +0.23% | 7.9천 |
|---|
| 2025.10.10 | ₩33,665 | ₩33,861 | ₩33,665 | ₩33,852 | +0.56% | 1.7만 |
|---|