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 | ₩29,777 | ₩29,890 | ₩29,731 | ₩29,879 | +0.35% | 5.3만 |
| 2026.10.08 | ₩29,676 | ₩29,863 | ₩29,611 | ₩29,849 | +0.58% | 11.2만 |
| 2026.10.07 | ₩29,436 | ₩29,663 | ₩29,436 | ₩29,603 | +0.57% | 5.3만 |
| 2026.10.06 | ₩29,636 | ₩29,723 | ₩29,610 | ₩29,675 | +0.13% | 1.8만 |
| 2026.10.05 | ₩29,650 | ₩29,650 | ₩29,489 | ₩29,598 | -0.18% | 1.6만 |
| 2026.10.02 | ₩29,957 | ₩29,957 | ₩29,663 | ₩29,736 | -0.74% | 3.6만 |
| 2026.10.01 | ₩29,583 | ₩29,890 | ₩29,543 | ₩29,805 | +0.75% | 1.9만 |
| 2026.09.30 | ₩30,024 | ₩30,024 | ₩29,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,903 |
| -0.40% |
| 6.7만 |
| 2026.09.29 | ₩30,024 | ₩30,050 | ₩29,890 | ₩30,017 | -0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩30,090 | ₩30,104 | ₩29,972 | ₩30,101 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩30,277 | ₩30,312 | ₩30,171 | ₩30,312 | +0.11% | 9.5천 |
|---|
| 2026.09.24 | ₩30,645 | ₩30,645 | ₩30,291 | ₩30,304 | -1.11% | 4.4만 |
|---|
| 2026.09.23 | ₩30,885 | ₩30,885 | ₩30,558 | ₩30,617 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩31,105 | ₩31,132 | ₩31,025 | ₩31,093 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩31,065 | ₩31,092 | ₩31,039 | ₩31,085 | +0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩30,898 | ₩30,902 | ₩30,880 | ₩30,888 | -0.03% | 3.3만 |
|---|
| 2026.09.17 | ₩31,065 | ₩31,107 | ₩31,065 | ₩31,105 | +0.13% | 7.7천 |
|---|
| 2026.09.16 | ₩30,890 | ₩30,932 | ₩30,816 | ₩30,816 | -0.24% | 2.5천 |
|---|
| 2026.09.15 | ₩30,758 | ₩30,785 | ₩30,745 | ₩30,768 | +0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩30,801 | ₩30,918 | ₩30,742 | ₩30,838 | +0.12% | 16.1만 |
|---|
| 2026.09.11 | ₩30,972 | ₩31,039 | ₩30,825 | ₩30,826 | -0.47% | 1.4만 |
|---|
| 2026.09.10 | ₩30,959 | ₩31,012 | ₩30,812 | ₩30,836 | -0.40% | 131.1만 |
|---|
| 2026.09.09 | ₩31,339 | ₩31,339 | ₩31,085 | ₩31,207 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩31,373 | ₩31,373 | ₩31,266 | ₩31,315 | -0.18% | 2.9만 |
|---|
| 2026.09.04 | ₩31,379 | ₩31,386 | ₩31,347 | ₩31,351 | -0.09% | 3.3천 |
|---|
| 2026.09.03 | ₩31,397 | ₩31,397 | ₩31,319 | ₩31,319 | -0.25% | 4.7천 |
|---|
| 2026.09.02 | ₩31,250 | ₩31,259 | ₩31,226 | ₩31,259 | +0.03% | 6.2천 |
|---|
| 2026.09.01 | ₩31,271 | ₩31,383 | ₩31,226 | ₩31,227 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩31,493 | ₩31,493 | ₩31,386 | ₩31,443 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩31,746 | ₩31,746 | ₩31,549 | ₩31,573 | -0.55% | 3만 |
|---|
| 2026.08.27 | ₩31,706 | ₩31,733 | ₩31,665 | ₩31,677 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩31,693 | ₩31,720 | ₩31,680 | ₩31,716 | +0.07% | 9.2천 |
|---|
| 2026.08.25 | ₩31,680 | ₩31,789 | ₩31,680 | ₩31,789 | +0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩31,493 | ₩31,606 | ₩31,493 | ₩31,522 | +0.09% | 1.9만 |
|---|
| 2026.08.21 | ₩31,393 | ₩31,398 | ₩31,326 | ₩31,354 | -0.12% | 6.5천 |
|---|
| 2026.08.20 | ₩31,446 | ₩31,573 | ₩31,413 | ₩31,473 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩31,626 | ₩31,678 | ₩31,533 | ₩31,660 | +0.11% | 8.9만 |
|---|
| 2026.08.18 | ₩31,226 | ₩31,278 | ₩31,206 | ₩31,258 | +0.10% | 1.5만 |
|---|
| 2026.08.17 | ₩31,286 | ₩31,291 | ₩31,159 | ₩31,159 | -0.41% | 5.2천 |
|---|
| 2026.08.14 | ₩31,426 | ₩31,433 | ₩31,306 | ₩31,339 | -0.28% | 9.2천 |
|---|
| 2026.08.13 | ₩31,626 | ₩31,640 | ₩31,493 | ₩31,519 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩31,386 | ₩31,413 | ₩31,344 | ₩31,351 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩31,398 | ₩31,398 | ₩31,322 | ₩31,336 | -0.20% | 9.2천 |
|---|
| 2026.08.10 | ₩31,410 | ₩31,410 | ₩31,292 | ₩31,299 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩31,557 | ₩31,557 | ₩31,453 | ₩31,495 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩31,426 | ₩31,426 | ₩31,411 | ₩31,426 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩31,610 | ₩31,637 | ₩31,560 | ₩31,586 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩31,486 | ₩31,565 | ₩31,486 | ₩31,565 | +0.25% | 1.1만 |
|---|
| 2026.08.03 | ₩31,319 | ₩31,359 | ₩31,311 | ₩31,326 | +0.02% | 5만 |
|---|
| 2026.07.31 | ₩31,266 | ₩31,332 | ₩31,226 | ₩31,306 | +0.13% | 2.7만 |
|---|
| 2026.07.30 | ₩31,531 | ₩31,560 | ₩31,493 | ₩31,519 | -0.04% | 8.7천 |
|---|
| 2026.07.29 | ₩31,877 | ₩31,877 | ₩31,523 | ₩31,523 | -1.11% | 6천 |
|---|
| 2026.07.28 | ₩31,853 | ₩31,933 | ₩31,849 | ₩31,932 | +0.25% | 2.7만 |
|---|
| 2026.07.27 | ₩31,740 | ₩31,799 | ₩31,740 | ₩31,765 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩31,613 | ₩31,712 | ₩31,612 | ₩31,612 | -0.00% | 8.9천 |
|---|
| 2026.07.23 | ₩31,506 | ₩31,560 | ₩31,493 | ₩31,546 | +0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩31,706 | ₩31,733 | ₩31,642 | ₩31,666 | -0.13% | 9.3천 |
|---|
| 2026.07.21 | ₩31,787 | ₩31,787 | ₩31,746 | ₩31,767 | -0.06% | 2.3천 |
|---|
| 2026.07.20 | ₩32,014 | ₩32,014 | ₩31,840 | ₩31,877 | -0.43% | 2.2만 |
|---|
| 2026.07.17 | ₩32,067 | ₩32,147 | ₩32,054 | ₩32,056 | -0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩31,880 | ₩31,987 | ₩31,880 | ₩31,972 | +0.29% | 4.4천 |
|---|
| 2026.07.15 | ₩31,974 | ₩32,027 | ₩31,967 | ₩31,996 | +0.07% | 6.2천 |
|---|
| 2026.07.14 | ₩31,904 | ₩32,000 | ₩31,893 | ₩31,901 | -0.01% | 1.6만 |
|---|
| 2026.07.13 | ₩31,907 | ₩31,919 | ₩31,847 | ₩31,847 | -0.19% | 6.9천 |
|---|
| 2026.07.10 | ₩32,027 | ₩32,066 | ₩31,983 | ₩31,995 | -0.10% | 6.4천 |
|---|
| 2026.07.09 | ₩31,987 | ₩32,066 | ₩31,987 | ₩32,018 | +0.10% | 7.3천 |
|---|
| 2026.07.08 | ₩31,867 | ₩31,998 | ₩31,867 | ₩31,958 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩32,227 | ₩32,227 | ₩32,060 | ₩32,060 | -0.52% | 7천 |
|---|
| 2026.07.06 | ₩32,334 | ₩32,348 | ₩32,287 | ₩32,341 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩32,361 | ₩32,414 | ₩32,334 | ₩32,358 | -0.01% | 8.4천 |
|---|
| 2026.07.01 | ₩32,307 | ₩32,414 | ₩32,307 | ₩32,354 | +0.14% | 1.9만 |
|---|
| 2026.06.30 | ₩32,842 | ₩32,842 | ₩32,621 | ₩32,639 | -0.62% | 1.9만 |
|---|
| 2026.06.29 | ₩32,932 | ₩32,973 | ₩32,908 | ₩32,973 | +0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩32,855 | ₩32,935 | ₩32,855 | ₩32,908 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩32,975 | ₩33,029 | ₩32,882 | ₩32,888 | -0.26% | 8.6천 |
|---|
| 2026.06.24 | ₩32,882 | ₩32,908 | ₩32,855 | ₩32,875 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩32,534 | ₩32,581 | ₩32,494 | ₩32,528 | -0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩32,488 | ₩32,534 | ₩32,441 | ₩32,474 | -0.04% | 9.7천 |
|---|
| 2026.06.18 | ₩32,762 | ₩32,802 | ₩32,661 | ₩32,673 | -0.27% | 7.1천 |
|---|
| 2026.06.17 | ₩32,601 | ₩32,628 | ₩32,514 | ₩32,520 | -0.25% | 9.9천 |
|---|
| 2026.06.16 | ₩32,468 | ₩32,628 | ₩32,468 | ₩32,581 | +0.35% | 2.5만 |
|---|
| 2026.06.15 | ₩32,508 | ₩32,541 | ₩32,421 | ₩32,422 | -0.26% | 2.5만 |
|---|
| 2026.06.12 | ₩32,334 | ₩32,401 | ₩32,307 | ₩32,389 | +0.17% | 4.9천 |
|---|
| 2026.06.11 | ₩32,214 | ₩32,504 | ₩32,187 | ₩32,481 | +0.83% | 1.7만 |
|---|
| 2026.06.10 | ₩32,227 | ₩32,234 | ₩32,074 | ₩32,115 | -0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩32,161 | ₩32,201 | ₩32,087 | ₩32,194 | +0.10% | 4.3만 |
|---|
| 2026.06.08 | ₩32,227 | ₩32,254 | ₩32,035 | ₩32,035 | -0.60% | 2.1만 |
|---|
| 2026.06.05 | ₩32,194 | ₩32,227 | ₩32,131 | ₩32,131 | -0.19% | 8.7천 |
|---|
| 2026.06.04 | ₩32,388 | ₩32,388 | ₩32,311 | ₩32,327 | -0.19% | 1.4만 |
|---|
| 2026.06.03 | ₩32,241 | ₩32,307 | ₩32,221 | ₩32,262 | +0.07% | 1.4만 |
|---|
| 2026.06.02 | ₩32,441 | ₩32,441 | ₩32,361 | ₩32,394 | -0.14% | 1만 |
|---|
| 2026.06.01 | ₩32,161 | ₩32,348 | ₩32,120 | ₩32,334 | +0.54% | 1.6만 |
|---|
| 2026.05.29 | ₩32,454 | ₩32,521 | ₩32,426 | ₩32,434 | -0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩32,361 | ₩32,508 | ₩32,361 | ₩32,428 | +0.21% | 1.5만 |
|---|
| 2026.05.27 | ₩32,321 | ₩32,368 | ₩32,294 | ₩32,294 | -0.08% | 9.9천 |
|---|
| 2026.05.26 | ₩32,334 | ₩32,334 | ₩32,221 | ₩32,235 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩32,080 | ₩32,080 | ₩31,933 | ₩32,059 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩31,720 | ₩31,958 | ₩31,680 | ₩31,955 | +0.74% | 1.4만 |
|---|
| 2026.05.20 | ₩31,600 | ₩31,893 | ₩31,600 | ₩31,873 | +0.87% | 3.7만 |
|---|
| 2026.05.19 | ₩31,586 | ₩31,622 | ₩31,513 | ₩31,539 | -0.15% | 5.1만 |
|---|
| 2026.05.18 | ₩31,840 | ₩31,840 | ₩31,740 | ₩31,763 | -0.24% | 5.9천 |
|---|
| 2026.05.15 | ₩31,859 | ₩31,867 | ₩31,753 | ₩31,761 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩32,294 | ₩32,294 | ₩32,199 | ₩32,199 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩32,226 | ₩32,241 | ₩32,134 | ₩32,179 | -0.15% | 3.7천 |
|---|
| 2026.05.12 | ₩32,254 | ₩32,254 | ₩32,214 | ₩32,225 | -0.09% | 5천 |
|---|
| 2026.05.11 | ₩32,532 | ₩32,532 | ₩32,408 | ₩32,418 | -0.35% | 1.2만 |
|---|
| 2026.05.08 | ₩32,615 | ₩32,615 | ₩32,563 | ₩32,585 | -0.09% | 2.5만 |
|---|
| 2026.05.07 | ₩32,648 | ₩32,655 | ₩32,438 | ₩32,438 | -0.64% | 9.3천 |
|---|
| 2026.05.06 | ₩32,572 | ₩32,615 | ₩32,561 | ₩32,608 | +0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩32,247 | ₩32,348 | ₩32,241 | ₩32,333 | +0.27% | 2.2만 |
|---|
| 2026.05.04 | ₩32,321 | ₩32,321 | ₩32,139 | ₩32,187 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩32,388 | ₩32,494 | ₩32,348 | ₩32,389 | +0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩32,521 | ₩32,521 | ₩32,378 | ₩32,378 | -0.44% | 1.1만 |
|---|
| 2026.04.29 | ₩32,533 | ₩32,534 | ₩32,428 | ₩32,428 | -0.32% | 8.7천 |
|---|
| 2026.04.28 | ₩32,615 | ₩32,668 | ₩32,572 | ₩32,668 | +0.16% | 1만 |
|---|
| 2026.04.27 | ₩32,762 | ₩32,762 | ₩32,681 | ₩32,689 | -0.22% | 2.4천 |
|---|
| 2026.04.24 | ₩32,641 | ₩32,802 | ₩32,641 | ₩32,802 | +0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩32,822 | ₩32,868 | ₩32,615 | ₩32,741 | -0.24% | 6천 |
|---|
| 2026.04.22 | ₩32,895 | ₩32,934 | ₩32,800 | ₩32,800 | -0.29% | 7.5천 |
|---|
| 2026.04.21 | ₩32,895 | ₩32,908 | ₩32,751 | ₩32,751 | -0.44% | 1만 |
|---|
| 2026.04.20 | ₩32,894 | ₩32,959 | ₩32,894 | ₩32,940 | +0.14% | 4.9천 |
|---|
| 2026.04.17 | ₩32,962 | ₩32,962 | ₩32,922 | ₩32,943 | -0.06% | 5.7천 |
|---|
| 2026.04.16 | ₩32,855 | ₩32,880 | ₩32,683 | ₩32,687 | -0.51% | 1.4천 |
|---|
| 2026.04.15 | ₩32,882 | ₩32,882 | ₩32,830 | ₩32,834 | -0.15% | 5.5천 |
|---|
| 2026.04.14 | ₩32,842 | ₩32,962 | ₩32,842 | ₩32,962 | +0.37% | 800 |
|---|
| 2026.04.13 | ₩32,721 | ₩32,800 | ₩32,640 | ₩32,800 | +0.24% | 3천 |
|---|
| 2026.04.10 | ₩32,748 | ₩32,762 | ₩32,681 | ₩32,681 | -0.20% | 7.8천 |
|---|
| 2026.04.09 | ₩32,695 | ₩32,895 | ₩32,695 | ₩32,768 | +0.22% | 1.9천 |
|---|
| 2026.04.08 | ₩32,918 | ₩32,918 | ₩32,762 | ₩32,810 | -0.33% | 1.9만 |
|---|
| 2026.04.07 | ₩32,601 | ₩32,695 | ₩32,514 | ₩32,684 | +0.25% | 8.5천 |
|---|
| 2026.04.06 | ₩32,651 | ₩32,721 | ₩32,649 | ₩32,688 | +0.11% | 1.1천 |
|---|
| 2026.04.02 | ₩32,771 | ₩32,771 | ₩32,708 | ₩32,727 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩32,632 | ₩32,708 | ₩32,575 | ₩32,575 | -0.18% | 1.7만 |
|---|
| 2026.03.31 | ₩32,771 | ₩32,828 | ₩32,708 | ₩32,788 | +0.05% | 1.7만 |
|---|
| 2026.03.30 | ₩32,648 | ₩32,748 | ₩32,648 | ₩32,719 | +0.22% | 7.7천 |
|---|
| 2026.03.27 | ₩32,241 | ₩32,428 | ₩32,241 | ₩32,338 | +0.30% | 1.8만 |
|---|
| 2026.03.26 | ₩32,615 | ₩32,615 | ₩32,428 | ₩32,441 | -0.53% | 7천 |
|---|
| 2026.03.25 | ₩32,668 | ₩32,735 | ₩32,668 | ₩32,720 | +0.16% | 5.5천 |
|---|
| 2026.03.24 | ₩32,307 | ₩32,494 | ₩32,294 | ₩32,441 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩32,534 | ₩32,655 | ₩32,441 | ₩32,571 | +0.11% | 6.7천 |
|---|
| 2026.03.20 | ₩32,721 | ₩32,721 | ₩32,334 | ₩32,342 | -1.16% | 1.2만 |
|---|
| 2026.03.19 | ₩32,816 | ₩33,013 | ₩32,816 | ₩32,982 | +0.50% | 2.1만 |
|---|
| 2026.03.18 | ₩32,989 | ₩32,989 | ₩32,847 | ₩32,847 | -0.43% | 2.4천 |
|---|
| 2026.03.17 | ₩33,029 | ₩33,055 | ₩33,019 | ₩33,047 | +0.06% | 9.5천 |
|---|
| 2026.03.16 | ₩32,949 | ₩32,962 | ₩32,895 | ₩32,932 | -0.05% | 5.6천 |
|---|
| 2026.03.13 | ₩32,688 | ₩32,721 | ₩32,688 | ₩32,699 | +0.03% | 1만 |
|---|
| 2026.03.12 | ₩32,868 | ₩32,935 | ₩32,807 | ₩32,842 | -0.08% | 2.2천 |
|---|
| 2026.03.11 | ₩33,101 | ₩33,109 | ₩32,935 | ₩32,946 | -0.47% | 5.6천 |
|---|
| 2026.03.10 | ₩33,429 | ₩33,483 | ₩33,289 | ₩33,289 | -0.42% | 4.2천 |
|---|
| 2026.03.09 | ₩33,202 | ₩33,540 | ₩33,202 | ₩33,540 | +1.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,216 | ₩33,461 | ₩33,216 | ₩33,337 | +0.37% | 3천 |
|---|
| 2026.03.05 | ₩33,416 | ₩33,460 | ₩33,403 | ₩33,443 | +0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,643 | ₩33,643 | ₩33,587 | ₩33,587 | -0.17% | 5천 |
|---|
| 2026.03.03 | ₩33,563 | ₩33,712 | ₩33,563 | ₩33,671 | +0.32% | 3.2천 |
|---|
| 2026.03.02 | ₩33,750 | ₩33,750 | ₩33,683 | ₩33,738 | -0.04% | 1.3만 |
|---|
| 2026.02.27 | ₩34,117 | ₩34,164 | ₩34,070 | ₩34,148 | +0.09% | 4.4천 |
|---|
| 2026.02.26 | ₩33,964 | ₩34,004 | ₩33,923 | ₩33,990 | +0.08% | 5.2천 |
|---|
| 2026.02.25 | ₩33,817 | ₩33,919 | ₩33,817 | ₩33,843 | +0.08% | 1.6만 |
|---|
| 2026.02.24 | ₩33,843 | ₩33,910 | ₩33,843 | ₩33,871 | +0.08% | 8.4천 |
|---|
| 2026.02.23 | ₩33,779 | ₩33,883 | ₩33,778 | ₩33,834 | +0.16% | 7.1천 |
|---|
| 2026.02.20 | ₩33,777 | ₩33,777 | ₩33,643 | ₩33,704 | -0.21% | 1.5만 |
|---|
| 2026.02.19 | ₩33,696 | ₩33,789 | ₩33,696 | ₩33,770 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩33,803 | ₩33,803 | ₩33,723 | ₩33,723 | -0.24% | 7.2천 |
|---|
| 2026.02.17 | ₩33,857 | ₩33,869 | ₩33,821 | ₩33,849 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,815 | ₩33,815 | ₩33,763 | ₩33,787 | -0.08% | 8.5천 |
|---|
| 2026.02.12 | ₩33,652 | ₩33,656 | ₩33,603 | ₩33,630 | -0.07% | 7.9천 |
|---|
| 2026.02.11 | ₩33,347 | ₩33,399 | ₩33,268 | ₩33,281 | -0.20% | 6.3천 |
|---|
| 2026.02.10 | ₩33,389 | ₩33,435 | ₩33,369 | ₩33,416 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩33,055 | ₩33,149 | ₩33,055 | ₩33,122 | +0.20% | 8.5천 |
|---|
| 2026.02.06 | ₩33,095 | ₩33,117 | ₩33,069 | ₩33,117 | +0.06% | 1.3만 |
|---|
| 2026.02.05 | ₩33,093 | ₩33,109 | ₩33,055 | ₩33,109 | +0.05% | 5.8천 |
|---|
| 2026.02.04 | ₩32,815 | ₩32,855 | ₩32,802 | ₩32,808 | -0.02% | 3천 |
|---|
| 2026.02.03 | ₩32,788 | ₩32,868 | ₩32,775 | ₩32,867 | +0.24% | 8천 |
|---|
| 2026.02.02 | ₩32,935 | ₩32,935 | ₩32,802 | ₩32,808 | -0.39% | 3.2천 |
|---|
| 2026.01.30 | ₩33,055 | ₩33,122 | ₩33,054 | ₩33,054 | -0.00% | 3.7천 |
|---|
| 2026.01.29 | ₩33,069 | ₩33,125 | ₩33,031 | ₩33,118 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩33,122 | ₩33,135 | ₩33,030 | ₩33,083 | -0.12% | 2.3천 |
|---|
| 2026.01.27 | ₩33,242 | ₩33,242 | ₩33,154 | ₩33,154 | -0.27% | 4.2천 |
|---|
| 2026.01.26 | ₩33,372 | ₩33,372 | ₩33,269 | ₩33,310 | -0.18% | 1만 |
|---|
| 2026.01.23 | ₩33,135 | ₩33,209 | ₩33,095 | ₩33,197 | +0.19% | 1.7만 |
|---|
| 2026.01.22 | ₩33,042 | ₩33,135 | ₩33,015 | ₩33,129 | +0.26% | 8.2천 |
|---|
| 2026.01.21 | ₩32,935 | ₩33,055 | ₩32,894 | ₩33,021 | +0.26% | 2.6천 |
|---|
| 2026.01.20 | ₩32,828 | ₩32,908 | ₩32,803 | ₩32,835 | +0.02% | 9.7천 |
|---|
| 2026.01.16 | ₩33,282 | ₩33,309 | ₩33,162 | ₩33,196 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩33,416 | ₩33,429 | ₩33,356 | ₩33,356 | -0.18% | 8.2천 |
|---|
| 2026.01.14 | ₩33,282 | ₩33,416 | ₩33,282 | ₩33,373 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩33,282 | ₩33,282 | ₩33,229 | ₩33,230 | -0.16% | 9.7천 |
|---|
| 2026.01.12 | ₩33,162 | ₩33,269 | ₩33,162 | ₩33,188 | +0.08% | 4.9천 |
|---|
| 2026.01.09 | ₩33,242 | ₩33,244 | ₩33,216 | ₩33,244 | +0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩33,095 | ₩33,149 | ₩33,091 | ₩33,099 | +0.01% | 4천 |
|---|
| 2026.01.07 | ₩33,202 | ₩33,282 | ₩33,202 | ₩33,233 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩33,055 | ₩33,082 | ₩33,002 | ₩33,075 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩33,015 | ₩33,122 | ₩33,015 | ₩33,110 | +0.29% | 1만 |
|---|
| 2026.01.02 | ₩33,042 | ₩33,042 | ₩32,975 | ₩32,975 | -0.20% | 1.3천 |
|---|
| 2025.12.31 | ₩33,176 | ₩33,185 | ₩33,002 | ₩33,002 | -0.52% | 700 |
|---|
| 2025.12.30 | ₩33,149 | ₩33,216 | ₩33,135 | ₩33,198 | +0.15% | 7.7천 |
|---|
| 2025.12.29 | ₩33,216 | ₩33,242 | ₩33,176 | ₩33,236 | +0.06% | 3만 |
|---|
| 2025.12.26 | ₩33,202 | ₩33,202 | ₩33,082 | ₩33,123 | -0.24% | 4.1천 |
|---|
| 2025.12.24 | ₩33,085 | ₩33,189 | ₩33,085 | ₩33,177 | +0.28% | 4.2천 |
|---|
| 2025.12.23 | ₩32,895 | ₩33,055 | ₩32,895 | ₩33,026 | +0.40% | 2.7만 |
|---|
| 2025.12.22 | ₩33,002 | ₩33,029 | ₩32,977 | ₩32,998 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩33,055 | ₩33,109 | ₩33,015 | ₩33,022 | -0.10% | 2.3만 |
|---|
| 2025.12.18 | ₩33,296 | ₩33,309 | ₩33,256 | ₩33,276 | -0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩33,135 | ₩33,139 | ₩33,122 | ₩33,139 | +0.01% | 4.7천 |
|---|
| 2025.12.16 | ₩33,122 | ₩33,182 | ₩33,030 | ₩33,181 | +0.18% | 8.9천 |
|---|
| 2025.12.15 | ₩33,122 | ₩33,122 | ₩33,010 | ₩33,022 | -0.30% | 2.1천 |
|---|
| 2025.12.12 | ₩33,002 | ₩33,002 | ₩32,949 | ₩32,969 | -0.10% | 6.5천 |
|---|
| 2025.12.11 | ₩33,376 | ₩33,376 | ₩33,216 | ₩33,222 | -0.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,135 | ₩33,242 | ₩33,122 | ₩33,238 | +0.31% | 1만 |
|---|
| 2025.12.09 | ₩33,242 | ₩33,242 | ₩33,095 | ₩33,114 | -0.39% | 2.7만 |
|---|
| 2025.12.08 | ₩33,042 | ₩33,102 | ₩33,002 | ₩33,102 | +0.18% | 9.6천 |
|---|
| 2025.12.05 | ₩33,309 | ₩33,309 | ₩33,189 | ₩33,208 | -0.30% | 2.9천 |
|---|
| 2025.12.04 | ₩33,389 | ₩33,403 | ₩33,310 | ₩33,345 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩33,469 | ₩33,496 | ₩33,403 | ₩33,483 | +0.04% | 9천 |
|---|
| 2025.12.02 | ₩33,322 | ₩33,416 | ₩33,282 | ₩33,393 | +0.21% | 5.8천 |
|---|
| 2025.12.01 | ₩33,429 | ₩33,429 | ₩33,352 | ₩33,367 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩33,923 | ₩33,923 | ₩33,797 | ₩33,850 | -0.22% | 5.2천 |
|---|
| 2025.11.26 | ₩33,803 | ₩33,977 | ₩33,750 | ₩33,969 | +0.49% | 9.7천 |
|---|
| 2025.11.25 | ₩33,923 | ₩33,964 | ₩33,869 | ₩33,875 | -0.14% | 6.8천 |
|---|
| 2025.11.24 | ₩33,736 | ₩33,790 | ₩33,736 | ₩33,783 | +0.14% | 7.1천 |
|---|
| 2025.11.21 | ₩33,643 | ₩33,656 | ₩33,590 | ₩33,636 | -0.02% | 3.6천 |
|---|
| 2025.11.20 | ₩33,509 | ₩33,576 | ₩33,496 | ₩33,548 | +0.12% | 5.6천 |
|---|
| 2025.11.19 | ₩33,536 | ₩33,550 | ₩33,416 | ₩33,431 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩33,563 | ₩33,563 | ₩33,441 | ₩33,469 | -0.28% | 2.1천 |
|---|
| 2025.11.17 | ₩33,443 | ₩33,496 | ₩33,443 | ₩33,472 | +0.09% | 2.3만 |
|---|
| 2025.11.14 | ₩33,550 | ₩33,563 | ₩33,408 | ₩33,408 | -0.42% | 2.6만 |
|---|
| 2025.11.13 | ₩33,683 | ₩33,683 | ₩33,558 | ₩33,558 | -0.37% | 2.5만 |
|---|
| 2025.11.12 | ₩33,750 | ₩33,790 | ₩33,750 | ₩33,762 | +0.04% | 7.5천 |
|---|
| 2025.11.11 | ₩33,670 | ₩33,710 | ₩33,670 | ₩33,683 | +0.04% | 6.9천 |
|---|
| 2025.11.10 | ₩33,576 | ₩33,576 | ₩33,536 | ₩33,559 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩33,576 | ₩33,670 | ₩33,563 | ₩33,592 | +0.05% | 2.6만 |
|---|
| 2025.11.06 | ₩33,630 | ₩33,670 | ₩33,590 | ₩33,636 | +0.02% | 3.5만 |
|---|
| 2025.11.05 | ₩33,563 | ₩33,563 | ₩33,369 | ₩33,369 | -0.58% | 4.3만 |
|---|
| 2025.11.04 | ₩33,656 | ₩33,696 | ₩33,643 | ₩33,678 | +0.06% | 8.3천 |
|---|
| 2025.11.03 | ₩33,576 | ₩33,616 | ₩33,536 | ₩33,616 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩33,790 | ₩33,805 | ₩33,777 | ₩33,805 | +0.04% | 6.5천 |
|---|
| 2025.10.30 | ₩33,897 | ₩33,937 | ₩33,830 | ₩33,854 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩34,204 | ₩34,231 | ₩33,986 | ₩33,986 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩34,257 | ₩34,297 | ₩34,251 | ₩34,284 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩34,057 | ₩34,231 | ₩34,017 | ₩34,213 | +0.46% | 5.6천 |
|---|
| 2025.10.24 | ₩34,151 | ₩34,164 | ₩34,106 | ₩34,129 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩34,204 | ₩34,204 | ₩34,116 | ₩34,116 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩34,271 | ₩34,317 | ₩34,223 | ₩34,304 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩34,284 | ₩34,297 | ₩34,257 | ₩34,271 | -0.04% | 5.8천 |
|---|
| 2025.10.20 | ₩34,124 | ₩34,151 | ₩34,084 | ₩34,139 | +0.04% | 6.6천 |
|---|
| 2025.10.17 | ₩33,964 | ₩34,041 | ₩33,964 | ₩34,030 | +0.20% | 5.5천 |
|---|
| 2025.10.16 | ₩33,843 | ₩34,134 | ₩33,843 | ₩34,094 | +0.74% | 1.4천 |
|---|
| 2025.10.15 | ₩34,032 | ₩34,057 | ₩33,857 | ₩33,877 | -0.46% | 1.7만 |
|---|
| 2025.10.14 | ₩33,883 | ₩33,972 | ₩33,883 | ₩33,964 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩33,791 | ₩33,870 | ₩33,790 | ₩33,870 | +0.23% | 7.9천 |
|---|
| 2025.10.10 | ₩33,687 | ₩33,883 | ₩33,687 | ₩33,874 | +0.56% | 1.7만 |
|---|