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 | ₩29,793 | ₩29,906 | ₩29,747 | ₩29,896 | +0.35% | 5.3만 |
| 2026.10.08 | ₩29,693 | ₩29,880 | ₩29,627 | ₩29,865 | +0.58% | 11.2만 |
| 2026.10.07 | ₩29,452 | ₩29,679 | ₩29,452 | ₩29,619 | +0.57% | 5.3만 |
| 2026.10.06 | ₩29,652 | ₩29,739 | ₩29,626 | ₩29,691 | +0.13% | 1.8만 |
| 2026.10.05 | ₩29,666 | ₩29,666 | ₩29,506 | ₩29,614 | -0.18% | 1.6만 |
| 2026.10.02 | ₩29,973 | ₩29,973 | ₩29,679 | ₩29,753 | -0.74% | 3.6만 |
| 2026.10.01 | ₩29,599 | ₩29,906 | ₩29,559 | ₩29,821 | +0.75% | 1.9만 |
| 2026.09.30 | ₩30,040 | ₩30,040 | ₩29,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,920 |
| -0.40% |
| 6.7만 |
| 2026.09.29 | ₩30,040 | ₩30,067 | ₩29,906 | ₩30,033 | -0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩30,107 | ₩30,120 | ₩29,988 | ₩30,118 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩30,294 | ₩30,329 | ₩30,187 | ₩30,329 | +0.11% | 9.5천 |
|---|
| 2026.09.24 | ₩30,661 | ₩30,661 | ₩30,307 | ₩30,321 | -1.11% | 4.4만 |
|---|
| 2026.09.23 | ₩30,902 | ₩30,902 | ₩30,575 | ₩30,633 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩31,122 | ₩31,149 | ₩31,042 | ₩31,110 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩31,082 | ₩31,109 | ₩31,056 | ₩31,102 | +0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩30,915 | ₩30,919 | ₩30,897 | ₩30,905 | -0.03% | 3.3만 |
|---|
| 2026.09.17 | ₩31,082 | ₩31,124 | ₩31,082 | ₩31,122 | +0.13% | 7.7천 |
|---|
| 2026.09.16 | ₩30,907 | ₩30,949 | ₩30,832 | ₩30,832 | -0.24% | 2.5천 |
|---|
| 2026.09.15 | ₩30,775 | ₩30,802 | ₩30,762 | ₩30,784 | +0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩30,818 | ₩30,935 | ₩30,759 | ₩30,855 | +0.12% | 16.1만 |
|---|
| 2026.09.11 | ₩30,989 | ₩31,056 | ₩30,842 | ₩30,843 | -0.47% | 1.4만 |
|---|
| 2026.09.10 | ₩30,975 | ₩31,029 | ₩30,828 | ₩30,852 | -0.40% | 131.1만 |
|---|
| 2026.09.09 | ₩31,356 | ₩31,356 | ₩31,102 | ₩31,224 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩31,390 | ₩31,390 | ₩31,283 | ₩31,332 | -0.18% | 2.9만 |
|---|
| 2026.09.04 | ₩31,396 | ₩31,403 | ₩31,364 | ₩31,368 | -0.09% | 3.3천 |
|---|
| 2026.09.03 | ₩31,414 | ₩31,414 | ₩31,336 | ₩31,336 | -0.25% | 4.7천 |
|---|
| 2026.09.02 | ₩31,267 | ₩31,276 | ₩31,243 | ₩31,276 | +0.03% | 6.2천 |
|---|
| 2026.09.01 | ₩31,288 | ₩31,400 | ₩31,243 | ₩31,244 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩31,510 | ₩31,510 | ₩31,403 | ₩31,461 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩31,764 | ₩31,764 | ₩31,566 | ₩31,590 | -0.55% | 3만 |
|---|
| 2026.08.27 | ₩31,724 | ₩31,750 | ₩31,682 | ₩31,694 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩31,710 | ₩31,737 | ₩31,697 | ₩31,733 | +0.07% | 9.2천 |
|---|
| 2026.08.25 | ₩31,697 | ₩31,807 | ₩31,697 | ₩31,807 | +0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩31,510 | ₩31,624 | ₩31,510 | ₩31,539 | +0.09% | 1.9만 |
|---|
| 2026.08.21 | ₩31,410 | ₩31,415 | ₩31,343 | ₩31,371 | -0.12% | 6.5천 |
|---|
| 2026.08.20 | ₩31,463 | ₩31,590 | ₩31,430 | ₩31,490 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩31,644 | ₩31,696 | ₩31,550 | ₩31,677 | +0.11% | 8.9만 |
|---|
| 2026.08.18 | ₩31,243 | ₩31,295 | ₩31,223 | ₩31,275 | +0.10% | 1.5만 |
|---|
| 2026.08.17 | ₩31,303 | ₩31,308 | ₩31,176 | ₩31,176 | -0.41% | 5.2천 |
|---|
| 2026.08.14 | ₩31,443 | ₩31,450 | ₩31,323 | ₩31,356 | -0.28% | 9.2천 |
|---|
| 2026.08.13 | ₩31,644 | ₩31,657 | ₩31,510 | ₩31,537 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩31,403 | ₩31,430 | ₩31,362 | ₩31,368 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩31,415 | ₩31,415 | ₩31,339 | ₩31,354 | -0.20% | 9.2천 |
|---|
| 2026.08.10 | ₩31,427 | ₩31,427 | ₩31,310 | ₩31,316 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩31,574 | ₩31,574 | ₩31,470 | ₩31,513 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩31,443 | ₩31,443 | ₩31,428 | ₩31,443 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩31,628 | ₩31,654 | ₩31,577 | ₩31,603 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩31,503 | ₩31,582 | ₩31,503 | ₩31,582 | +0.25% | 1.1만 |
|---|
| 2026.08.03 | ₩31,336 | ₩31,376 | ₩31,328 | ₩31,343 | +0.02% | 5만 |
|---|
| 2026.07.31 | ₩31,283 | ₩31,350 | ₩31,243 | ₩31,323 | +0.13% | 2.7만 |
|---|
| 2026.07.30 | ₩31,549 | ₩31,577 | ₩31,510 | ₩31,537 | -0.04% | 8.7천 |
|---|
| 2026.07.29 | ₩31,895 | ₩31,895 | ₩31,541 | ₩31,541 | -1.11% | 6천 |
|---|
| 2026.07.28 | ₩31,871 | ₩31,951 | ₩31,867 | ₩31,950 | +0.25% | 2.7만 |
|---|
| 2026.07.27 | ₩31,757 | ₩31,816 | ₩31,757 | ₩31,783 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩31,630 | ₩31,729 | ₩31,629 | ₩31,629 | -0.00% | 8.9천 |
|---|
| 2026.07.23 | ₩31,523 | ₩31,577 | ₩31,510 | ₩31,563 | +0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩31,724 | ₩31,750 | ₩31,660 | ₩31,684 | -0.13% | 9.3천 |
|---|
| 2026.07.21 | ₩31,804 | ₩31,804 | ₩31,764 | ₩31,784 | -0.06% | 2.3천 |
|---|
| 2026.07.20 | ₩32,031 | ₩32,031 | ₩31,857 | ₩31,895 | -0.43% | 2.2만 |
|---|
| 2026.07.17 | ₩32,085 | ₩32,165 | ₩32,071 | ₩32,074 | -0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩31,897 | ₩32,004 | ₩31,897 | ₩31,990 | +0.29% | 4.4천 |
|---|
| 2026.07.15 | ₩31,991 | ₩32,044 | ₩31,984 | ₩32,014 | +0.07% | 6.2천 |
|---|
| 2026.07.14 | ₩31,922 | ₩32,018 | ₩31,911 | ₩31,919 | -0.01% | 1.6만 |
|---|
| 2026.07.13 | ₩31,924 | ₩31,936 | ₩31,864 | ₩31,864 | -0.19% | 6.9천 |
|---|
| 2026.07.10 | ₩32,044 | ₩32,083 | ₩32,000 | ₩32,012 | -0.10% | 6.4천 |
|---|
| 2026.07.09 | ₩32,004 | ₩32,083 | ₩32,004 | ₩32,035 | +0.10% | 7.3천 |
|---|
| 2026.07.08 | ₩31,884 | ₩32,015 | ₩31,884 | ₩31,975 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩32,245 | ₩32,245 | ₩32,078 | ₩32,078 | -0.52% | 7천 |
|---|
| 2026.07.06 | ₩32,352 | ₩32,365 | ₩32,305 | ₩32,359 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩32,379 | ₩32,432 | ₩32,352 | ₩32,376 | -0.01% | 8.4천 |
|---|
| 2026.07.01 | ₩32,325 | ₩32,432 | ₩32,325 | ₩32,372 | +0.14% | 1.9만 |
|---|
| 2026.06.30 | ₩32,860 | ₩32,860 | ₩32,639 | ₩32,656 | -0.62% | 1.9만 |
|---|
| 2026.06.29 | ₩32,950 | ₩32,991 | ₩32,926 | ₩32,991 | +0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩32,873 | ₩32,953 | ₩32,873 | ₩32,926 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩32,993 | ₩33,047 | ₩32,900 | ₩32,906 | -0.26% | 8.6천 |
|---|
| 2026.06.24 | ₩32,900 | ₩32,926 | ₩32,873 | ₩32,893 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩32,552 | ₩32,599 | ₩32,512 | ₩32,546 | -0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩32,505 | ₩32,552 | ₩32,459 | ₩32,492 | -0.04% | 9.7천 |
|---|
| 2026.06.18 | ₩32,779 | ₩32,820 | ₩32,679 | ₩32,691 | -0.27% | 7.1천 |
|---|
| 2026.06.17 | ₩32,619 | ₩32,646 | ₩32,532 | ₩32,538 | -0.25% | 9.9천 |
|---|
| 2026.06.16 | ₩32,485 | ₩32,646 | ₩32,485 | ₩32,599 | +0.35% | 2.5만 |
|---|
| 2026.06.15 | ₩32,526 | ₩32,559 | ₩32,439 | ₩32,440 | -0.26% | 2.5만 |
|---|
| 2026.06.12 | ₩32,352 | ₩32,419 | ₩32,325 | ₩32,407 | +0.17% | 4.9천 |
|---|
| 2026.06.11 | ₩32,232 | ₩32,522 | ₩32,205 | ₩32,499 | +0.83% | 1.7만 |
|---|
| 2026.06.10 | ₩32,245 | ₩32,252 | ₩32,091 | ₩32,133 | -0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩32,178 | ₩32,218 | ₩32,105 | ₩32,212 | +0.10% | 4.3만 |
|---|
| 2026.06.08 | ₩32,245 | ₩32,272 | ₩32,052 | ₩32,052 | -0.60% | 2.1만 |
|---|
| 2026.06.05 | ₩32,212 | ₩32,245 | ₩32,149 | ₩32,149 | -0.19% | 8.7천 |
|---|
| 2026.06.04 | ₩32,405 | ₩32,405 | ₩32,329 | ₩32,345 | -0.19% | 1.4만 |
|---|
| 2026.06.03 | ₩32,258 | ₩32,325 | ₩32,238 | ₩32,280 | +0.07% | 1.4만 |
|---|
| 2026.06.02 | ₩32,459 | ₩32,459 | ₩32,379 | ₩32,412 | -0.14% | 1만 |
|---|
| 2026.06.01 | ₩32,178 | ₩32,365 | ₩32,138 | ₩32,352 | +0.54% | 1.6만 |
|---|
| 2026.05.29 | ₩32,472 | ₩32,539 | ₩32,444 | ₩32,452 | -0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩32,379 | ₩32,526 | ₩32,379 | ₩32,445 | +0.21% | 1.5만 |
|---|
| 2026.05.27 | ₩32,338 | ₩32,385 | ₩32,312 | ₩32,312 | -0.08% | 9.9천 |
|---|
| 2026.05.26 | ₩32,352 | ₩32,352 | ₩32,238 | ₩32,253 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩32,098 | ₩32,098 | ₩31,951 | ₩32,077 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩31,737 | ₩31,975 | ₩31,697 | ₩31,972 | +0.74% | 1.4만 |
|---|
| 2026.05.20 | ₩31,617 | ₩31,911 | ₩31,617 | ₩31,891 | +0.87% | 3.7만 |
|---|
| 2026.05.19 | ₩31,603 | ₩31,640 | ₩31,530 | ₩31,557 | -0.15% | 5.1만 |
|---|
| 2026.05.18 | ₩31,857 | ₩31,857 | ₩31,757 | ₩31,780 | -0.24% | 5.9천 |
|---|
| 2026.05.15 | ₩31,876 | ₩31,884 | ₩31,771 | ₩31,779 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩32,312 | ₩32,312 | ₩32,217 | ₩32,217 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩32,244 | ₩32,258 | ₩32,151 | ₩32,197 | -0.15% | 3.7천 |
|---|
| 2026.05.12 | ₩32,272 | ₩32,272 | ₩32,232 | ₩32,242 | -0.09% | 5천 |
|---|
| 2026.05.11 | ₩32,550 | ₩32,550 | ₩32,425 | ₩32,436 | -0.35% | 1.2만 |
|---|
| 2026.05.08 | ₩32,632 | ₩32,632 | ₩32,580 | ₩32,603 | -0.09% | 2.5만 |
|---|
| 2026.05.07 | ₩32,666 | ₩32,673 | ₩32,456 | ₩32,456 | -0.64% | 9.3천 |
|---|
| 2026.05.06 | ₩32,590 | ₩32,632 | ₩32,579 | ₩32,626 | +0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩32,265 | ₩32,365 | ₩32,258 | ₩32,350 | +0.27% | 2.2만 |
|---|
| 2026.05.04 | ₩32,338 | ₩32,338 | ₩32,157 | ₩32,205 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩32,405 | ₩32,512 | ₩32,365 | ₩32,407 | +0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩32,539 | ₩32,539 | ₩32,396 | ₩32,396 | -0.44% | 1.1만 |
|---|
| 2026.04.29 | ₩32,551 | ₩32,552 | ₩32,445 | ₩32,445 | -0.32% | 8.7천 |
|---|
| 2026.04.28 | ₩32,632 | ₩32,686 | ₩32,590 | ₩32,686 | +0.16% | 1만 |
|---|
| 2026.04.27 | ₩32,779 | ₩32,779 | ₩32,699 | ₩32,707 | -0.22% | 2.4천 |
|---|
| 2026.04.24 | ₩32,659 | ₩32,820 | ₩32,659 | ₩32,820 | +0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩32,840 | ₩32,886 | ₩32,632 | ₩32,759 | -0.24% | 6천 |
|---|
| 2026.04.22 | ₩32,913 | ₩32,952 | ₩32,818 | ₩32,818 | -0.29% | 7.5천 |
|---|
| 2026.04.21 | ₩32,913 | ₩32,926 | ₩32,769 | ₩32,769 | -0.44% | 1만 |
|---|
| 2026.04.20 | ₩32,912 | ₩32,977 | ₩32,912 | ₩32,959 | +0.14% | 4.9천 |
|---|
| 2026.04.17 | ₩32,980 | ₩32,980 | ₩32,940 | ₩32,961 | -0.06% | 5.7천 |
|---|
| 2026.04.16 | ₩32,873 | ₩32,898 | ₩32,701 | ₩32,705 | -0.51% | 1.4천 |
|---|
| 2026.04.15 | ₩32,900 | ₩32,900 | ₩32,848 | ₩32,852 | -0.15% | 5.5천 |
|---|
| 2026.04.14 | ₩32,860 | ₩32,980 | ₩32,860 | ₩32,980 | +0.37% | 800 |
|---|
| 2026.04.13 | ₩32,739 | ₩32,818 | ₩32,658 | ₩32,818 | +0.24% | 3천 |
|---|
| 2026.04.10 | ₩32,766 | ₩32,779 | ₩32,699 | ₩32,699 | -0.20% | 7.8천 |
|---|
| 2026.04.09 | ₩32,713 | ₩32,913 | ₩32,713 | ₩32,786 | +0.22% | 1.9천 |
|---|
| 2026.04.08 | ₩32,936 | ₩32,936 | ₩32,779 | ₩32,828 | -0.33% | 1.9만 |
|---|
| 2026.04.07 | ₩32,619 | ₩32,713 | ₩32,532 | ₩32,702 | +0.25% | 8.5천 |
|---|
| 2026.04.06 | ₩32,669 | ₩32,739 | ₩32,667 | ₩32,706 | +0.11% | 1.1천 |
|---|
| 2026.04.02 | ₩32,789 | ₩32,789 | ₩32,726 | ₩32,745 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩32,650 | ₩32,726 | ₩32,592 | ₩32,592 | -0.18% | 1.7만 |
|---|
| 2026.03.31 | ₩32,789 | ₩32,846 | ₩32,726 | ₩32,806 | +0.05% | 1.7만 |
|---|
| 2026.03.30 | ₩32,666 | ₩32,766 | ₩32,666 | ₩32,737 | +0.22% | 7.7천 |
|---|
| 2026.03.27 | ₩32,258 | ₩32,445 | ₩32,258 | ₩32,356 | +0.30% | 1.8만 |
|---|
| 2026.03.26 | ₩32,632 | ₩32,632 | ₩32,445 | ₩32,459 | -0.53% | 7천 |
|---|
| 2026.03.25 | ₩32,686 | ₩32,753 | ₩32,686 | ₩32,738 | +0.16% | 5.5천 |
|---|
| 2026.03.24 | ₩32,325 | ₩32,512 | ₩32,312 | ₩32,459 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩32,552 | ₩32,673 | ₩32,459 | ₩32,588 | +0.11% | 6.7천 |
|---|
| 2026.03.20 | ₩32,739 | ₩32,739 | ₩32,352 | ₩32,360 | -1.16% | 1.2만 |
|---|
| 2026.03.19 | ₩32,834 | ₩33,031 | ₩32,834 | ₩33,000 | +0.50% | 2.1만 |
|---|
| 2026.03.18 | ₩33,007 | ₩33,007 | ₩32,865 | ₩32,865 | -0.43% | 2.4천 |
|---|
| 2026.03.17 | ₩33,047 | ₩33,073 | ₩33,037 | ₩33,065 | +0.06% | 9.5천 |
|---|
| 2026.03.16 | ₩32,967 | ₩32,980 | ₩32,913 | ₩32,950 | -0.05% | 5.6천 |
|---|
| 2026.03.13 | ₩32,706 | ₩32,739 | ₩32,706 | ₩32,717 | +0.03% | 1만 |
|---|
| 2026.03.12 | ₩32,886 | ₩32,953 | ₩32,825 | ₩32,860 | -0.08% | 2.2천 |
|---|
| 2026.03.11 | ₩33,119 | ₩33,127 | ₩32,953 | ₩32,964 | -0.47% | 5.6천 |
|---|
| 2026.03.10 | ₩33,448 | ₩33,501 | ₩33,307 | ₩33,307 | -0.42% | 4.2천 |
|---|
| 2026.03.09 | ₩33,220 | ₩33,559 | ₩33,220 | ₩33,559 | +1.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,234 | ₩33,480 | ₩33,234 | ₩33,355 | +0.37% | 3천 |
|---|
| 2026.03.05 | ₩33,434 | ₩33,478 | ₩33,421 | ₩33,461 | +0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,661 | ₩33,661 | ₩33,605 | ₩33,605 | -0.17% | 5천 |
|---|
| 2026.03.03 | ₩33,581 | ₩33,731 | ₩33,581 | ₩33,689 | +0.32% | 3.2천 |
|---|
| 2026.03.02 | ₩33,768 | ₩33,768 | ₩33,701 | ₩33,756 | -0.04% | 1.3만 |
|---|
| 2026.02.27 | ₩34,136 | ₩34,183 | ₩34,089 | ₩34,167 | +0.09% | 4.4천 |
|---|
| 2026.02.26 | ₩33,982 | ₩34,022 | ₩33,942 | ₩34,009 | +0.08% | 5.2천 |
|---|
| 2026.02.25 | ₩33,835 | ₩33,938 | ₩33,835 | ₩33,862 | +0.08% | 1.6만 |
|---|
| 2026.02.24 | ₩33,862 | ₩33,929 | ₩33,862 | ₩33,890 | +0.08% | 8.4천 |
|---|
| 2026.02.23 | ₩33,798 | ₩33,902 | ₩33,796 | ₩33,852 | +0.16% | 7.1천 |
|---|
| 2026.02.20 | ₩33,795 | ₩33,795 | ₩33,661 | ₩33,723 | -0.21% | 1.5만 |
|---|
| 2026.02.19 | ₩33,715 | ₩33,807 | ₩33,715 | ₩33,788 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩33,822 | ₩33,822 | ₩33,742 | ₩33,742 | -0.24% | 7.2천 |
|---|
| 2026.02.17 | ₩33,875 | ₩33,887 | ₩33,839 | ₩33,867 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,834 | ₩33,834 | ₩33,782 | ₩33,806 | -0.08% | 8.5천 |
|---|
| 2026.02.12 | ₩33,671 | ₩33,675 | ₩33,621 | ₩33,648 | -0.07% | 7.9천 |
|---|
| 2026.02.11 | ₩33,365 | ₩33,417 | ₩33,286 | ₩33,299 | -0.20% | 6.3천 |
|---|
| 2026.02.10 | ₩33,408 | ₩33,453 | ₩33,387 | ₩33,434 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩33,073 | ₩33,167 | ₩33,073 | ₩33,140 | +0.20% | 8.5천 |
|---|
| 2026.02.06 | ₩33,114 | ₩33,135 | ₩33,087 | ₩33,135 | +0.06% | 1.3만 |
|---|
| 2026.02.05 | ₩33,111 | ₩33,127 | ₩33,073 | ₩33,127 | +0.05% | 5.8천 |
|---|
| 2026.02.04 | ₩32,833 | ₩32,873 | ₩32,820 | ₩32,826 | -0.02% | 3천 |
|---|
| 2026.02.03 | ₩32,806 | ₩32,886 | ₩32,793 | ₩32,885 | +0.24% | 8천 |
|---|
| 2026.02.02 | ₩32,953 | ₩32,953 | ₩32,820 | ₩32,826 | -0.39% | 3.2천 |
|---|
| 2026.01.30 | ₩33,073 | ₩33,140 | ₩33,072 | ₩33,072 | -0.00% | 3.7천 |
|---|
| 2026.01.29 | ₩33,087 | ₩33,143 | ₩33,049 | ₩33,136 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩33,140 | ₩33,154 | ₩33,048 | ₩33,101 | -0.12% | 2.3천 |
|---|
| 2026.01.27 | ₩33,261 | ₩33,261 | ₩33,172 | ₩33,172 | -0.27% | 4.2천 |
|---|
| 2026.01.26 | ₩33,390 | ₩33,390 | ₩33,287 | ₩33,329 | -0.18% | 1만 |
|---|
| 2026.01.23 | ₩33,154 | ₩33,227 | ₩33,114 | ₩33,215 | +0.19% | 1.7만 |
|---|
| 2026.01.22 | ₩33,060 | ₩33,154 | ₩33,033 | ₩33,147 | +0.26% | 8.2천 |
|---|
| 2026.01.21 | ₩32,953 | ₩33,073 | ₩32,912 | ₩33,039 | +0.26% | 2.6천 |
|---|
| 2026.01.20 | ₩32,846 | ₩32,926 | ₩32,821 | ₩32,853 | +0.02% | 9.7천 |
|---|
| 2026.01.16 | ₩33,301 | ₩33,327 | ₩33,180 | ₩33,214 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩33,434 | ₩33,448 | ₩33,374 | ₩33,374 | -0.18% | 8.2천 |
|---|
| 2026.01.14 | ₩33,301 | ₩33,434 | ₩33,301 | ₩33,391 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩33,301 | ₩33,301 | ₩33,247 | ₩33,248 | -0.16% | 9.7천 |
|---|
| 2026.01.12 | ₩33,180 | ₩33,287 | ₩33,180 | ₩33,206 | +0.08% | 4.9천 |
|---|
| 2026.01.09 | ₩33,261 | ₩33,262 | ₩33,234 | ₩33,262 | +0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩33,114 | ₩33,167 | ₩33,110 | ₩33,118 | +0.01% | 4천 |
|---|
| 2026.01.07 | ₩33,220 | ₩33,301 | ₩33,220 | ₩33,251 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩33,073 | ₩33,100 | ₩33,020 | ₩33,093 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩33,033 | ₩33,140 | ₩33,033 | ₩33,128 | +0.29% | 1만 |
|---|
| 2026.01.02 | ₩33,060 | ₩33,060 | ₩32,993 | ₩32,993 | -0.20% | 1.3천 |
|---|
| 2025.12.31 | ₩33,194 | ₩33,203 | ₩33,020 | ₩33,020 | -0.52% | 700 |
|---|
| 2025.12.30 | ₩33,167 | ₩33,234 | ₩33,154 | ₩33,216 | +0.15% | 7.7천 |
|---|
| 2025.12.29 | ₩33,234 | ₩33,261 | ₩33,194 | ₩33,254 | +0.06% | 3만 |
|---|
| 2025.12.26 | ₩33,220 | ₩33,220 | ₩33,100 | ₩33,142 | -0.24% | 4.1천 |
|---|
| 2025.12.24 | ₩33,103 | ₩33,207 | ₩33,103 | ₩33,195 | +0.28% | 4.2천 |
|---|
| 2025.12.23 | ₩32,913 | ₩33,073 | ₩32,913 | ₩33,044 | +0.40% | 2.7만 |
|---|
| 2025.12.22 | ₩33,020 | ₩33,047 | ₩32,995 | ₩33,016 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩33,073 | ₩33,127 | ₩33,033 | ₩33,040 | -0.10% | 2.3만 |
|---|
| 2025.12.18 | ₩33,314 | ₩33,327 | ₩33,274 | ₩33,294 | -0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩33,154 | ₩33,158 | ₩33,140 | ₩33,158 | +0.01% | 4.7천 |
|---|
| 2025.12.16 | ₩33,140 | ₩33,200 | ₩33,048 | ₩33,199 | +0.18% | 8.9천 |
|---|
| 2025.12.15 | ₩33,140 | ₩33,140 | ₩33,028 | ₩33,040 | -0.30% | 2.1천 |
|---|
| 2025.12.12 | ₩33,020 | ₩33,020 | ₩32,967 | ₩32,987 | -0.10% | 6.5천 |
|---|
| 2025.12.11 | ₩33,394 | ₩33,394 | ₩33,234 | ₩33,240 | -0.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,154 | ₩33,261 | ₩33,140 | ₩33,256 | +0.31% | 1만 |
|---|
| 2025.12.09 | ₩33,261 | ₩33,261 | ₩33,114 | ₩33,132 | -0.39% | 2.7만 |
|---|
| 2025.12.08 | ₩33,060 | ₩33,120 | ₩33,020 | ₩33,120 | +0.18% | 9.6천 |
|---|
| 2025.12.05 | ₩33,327 | ₩33,327 | ₩33,207 | ₩33,226 | -0.30% | 2.9천 |
|---|
| 2025.12.04 | ₩33,408 | ₩33,421 | ₩33,329 | ₩33,363 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩33,488 | ₩33,514 | ₩33,421 | ₩33,501 | +0.04% | 9천 |
|---|
| 2025.12.02 | ₩33,341 | ₩33,434 | ₩33,301 | ₩33,412 | +0.21% | 5.8천 |
|---|
| 2025.12.01 | ₩33,448 | ₩33,448 | ₩33,370 | ₩33,385 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩33,942 | ₩33,942 | ₩33,815 | ₩33,869 | -0.22% | 5.2천 |
|---|
| 2025.11.26 | ₩33,822 | ₩33,995 | ₩33,768 | ₩33,987 | +0.49% | 9.7천 |
|---|
| 2025.11.25 | ₩33,942 | ₩33,982 | ₩33,887 | ₩33,894 | -0.14% | 6.8천 |
|---|
| 2025.11.24 | ₩33,755 | ₩33,808 | ₩33,755 | ₩33,802 | +0.14% | 7.1천 |
|---|
| 2025.11.21 | ₩33,661 | ₩33,675 | ₩33,608 | ₩33,655 | -0.02% | 3.6천 |
|---|
| 2025.11.20 | ₩33,528 | ₩33,595 | ₩33,514 | ₩33,567 | +0.12% | 5.6천 |
|---|
| 2025.11.19 | ₩33,554 | ₩33,568 | ₩33,434 | ₩33,449 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩33,581 | ₩33,581 | ₩33,460 | ₩33,488 | -0.28% | 2.1천 |
|---|
| 2025.11.17 | ₩33,461 | ₩33,514 | ₩33,461 | ₩33,490 | +0.09% | 2.3만 |
|---|
| 2025.11.14 | ₩33,568 | ₩33,581 | ₩33,426 | ₩33,426 | -0.42% | 2.6만 |
|---|
| 2025.11.13 | ₩33,701 | ₩33,701 | ₩33,576 | ₩33,576 | -0.37% | 2.5만 |
|---|
| 2025.11.12 | ₩33,768 | ₩33,808 | ₩33,768 | ₩33,780 | +0.04% | 7.5천 |
|---|
| 2025.11.11 | ₩33,688 | ₩33,728 | ₩33,688 | ₩33,701 | +0.04% | 6.9천 |
|---|
| 2025.11.10 | ₩33,595 | ₩33,595 | ₩33,554 | ₩33,577 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩33,595 | ₩33,688 | ₩33,581 | ₩33,611 | +0.05% | 2.6만 |
|---|
| 2025.11.06 | ₩33,648 | ₩33,688 | ₩33,608 | ₩33,655 | +0.02% | 3.5만 |
|---|
| 2025.11.05 | ₩33,581 | ₩33,581 | ₩33,387 | ₩33,387 | -0.58% | 4.3만 |
|---|
| 2025.11.04 | ₩33,675 | ₩33,715 | ₩33,661 | ₩33,696 | +0.06% | 8.3천 |
|---|
| 2025.11.03 | ₩33,595 | ₩33,635 | ₩33,554 | ₩33,635 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩33,808 | ₩33,823 | ₩33,795 | ₩33,823 | +0.04% | 6.5천 |
|---|
| 2025.10.30 | ₩33,915 | ₩33,955 | ₩33,848 | ₩33,873 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩34,223 | ₩34,249 | ₩34,005 | ₩34,005 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩34,276 | ₩34,316 | ₩34,269 | ₩34,303 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩34,076 | ₩34,249 | ₩34,036 | ₩34,232 | +0.46% | 5.6천 |
|---|
| 2025.10.24 | ₩34,169 | ₩34,183 | ₩34,125 | ₩34,148 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩34,223 | ₩34,223 | ₩34,134 | ₩34,134 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩34,289 | ₩34,336 | ₩34,241 | ₩34,323 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩34,303 | ₩34,316 | ₩34,276 | ₩34,289 | -0.04% | 5.8천 |
|---|
| 2025.10.20 | ₩34,142 | ₩34,169 | ₩34,102 | ₩34,157 | +0.04% | 6.6천 |
|---|
| 2025.10.17 | ₩33,982 | ₩34,060 | ₩33,982 | ₩34,049 | +0.20% | 5.5천 |
|---|
| 2025.10.16 | ₩33,862 | ₩34,153 | ₩33,862 | ₩34,113 | +0.74% | 1.4천 |
|---|
| 2025.10.15 | ₩34,050 | ₩34,076 | ₩33,875 | ₩33,895 | -0.46% | 1.7만 |
|---|
| 2025.10.14 | ₩33,902 | ₩33,990 | ₩33,902 | ₩33,982 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩33,810 | ₩33,889 | ₩33,808 | ₩33,889 | +0.23% | 7.9천 |
|---|
| 2025.10.10 | ₩33,705 | ₩33,902 | ₩33,705 | ₩33,893 | +0.56% | 1.7만 |
|---|