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 | ₩29,781 | ₩29,895 | ₩29,736 | ₩29,884 | +0.35% | 5.3만 |
| 2026.10.08 | ₩29,681 | ₩29,868 | ₩29,616 | ₩29,853 | +0.58% | 11.2만 |
| 2026.10.07 | ₩29,441 | ₩29,668 | ₩29,441 | ₩29,608 | +0.57% | 5.3만 |
| 2026.10.06 | ₩29,641 | ₩29,728 | ₩29,614 | ₩29,680 | +0.13% | 1.8만 |
| 2026.10.05 | ₩29,654 | ₩29,654 | ₩29,494 | ₩29,602 | -0.18% | 1.6만 |
| 2026.10.02 | ₩29,962 | ₩29,962 | ₩29,668 | ₩29,741 | -0.74% | 3.6만 |
| 2026.10.01 | ₩29,588 | ₩29,895 | ₩29,547 | ₩29,809 | +0.75% | 1.9만 |
| 2026.09.30 | ₩30,028 | ₩30,028 | ₩29,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,908 |
| -0.40% |
| 6.7만 |
| 2026.09.29 | ₩30,028 | ₩30,055 | ₩29,895 | ₩30,022 | -0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩30,095 | ₩30,108 | ₩29,976 | ₩30,106 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩30,282 | ₩30,317 | ₩30,175 | ₩30,317 | +0.11% | 9.5천 |
|---|
| 2026.09.24 | ₩30,649 | ₩30,649 | ₩30,295 | ₩30,309 | -1.11% | 4.4만 |
|---|
| 2026.09.23 | ₩30,890 | ₩30,890 | ₩30,563 | ₩30,621 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩31,110 | ₩31,137 | ₩31,030 | ₩31,098 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩31,070 | ₩31,097 | ₩31,044 | ₩31,090 | +0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩30,903 | ₩30,907 | ₩30,885 | ₩30,893 | -0.03% | 3.3만 |
|---|
| 2026.09.17 | ₩31,070 | ₩31,112 | ₩31,070 | ₩31,110 | +0.13% | 7.7천 |
|---|
| 2026.09.16 | ₩30,895 | ₩30,937 | ₩30,820 | ₩30,820 | -0.24% | 2.5천 |
|---|
| 2026.09.15 | ₩30,763 | ₩30,790 | ₩30,750 | ₩30,772 | +0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩30,806 | ₩30,923 | ₩30,747 | ₩30,843 | +0.12% | 16.1만 |
|---|
| 2026.09.11 | ₩30,977 | ₩31,044 | ₩30,830 | ₩30,831 | -0.47% | 1.4만 |
|---|
| 2026.09.10 | ₩30,963 | ₩31,017 | ₩30,816 | ₩30,840 | -0.40% | 131.1만 |
|---|
| 2026.09.09 | ₩31,344 | ₩31,344 | ₩31,090 | ₩31,212 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩31,377 | ₩31,377 | ₩31,271 | ₩31,320 | -0.18% | 2.9만 |
|---|
| 2026.09.04 | ₩31,384 | ₩31,391 | ₩31,352 | ₩31,356 | -0.09% | 3.3천 |
|---|
| 2026.09.03 | ₩31,402 | ₩31,402 | ₩31,324 | ₩31,324 | -0.25% | 4.7천 |
|---|
| 2026.09.02 | ₩31,255 | ₩31,264 | ₩31,231 | ₩31,264 | +0.03% | 6.2천 |
|---|
| 2026.09.01 | ₩31,276 | ₩31,388 | ₩31,231 | ₩31,232 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩31,498 | ₩31,498 | ₩31,391 | ₩31,448 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩31,751 | ₩31,751 | ₩31,554 | ₩31,578 | -0.55% | 3만 |
|---|
| 2026.08.27 | ₩31,711 | ₩31,738 | ₩31,670 | ₩31,682 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩31,698 | ₩31,725 | ₩31,685 | ₩31,721 | +0.07% | 9.2천 |
|---|
| 2026.08.25 | ₩31,685 | ₩31,794 | ₩31,685 | ₩31,794 | +0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩31,498 | ₩31,611 | ₩31,498 | ₩31,527 | +0.09% | 1.9만 |
|---|
| 2026.08.21 | ₩31,398 | ₩31,403 | ₩31,331 | ₩31,359 | -0.12% | 6.5천 |
|---|
| 2026.08.20 | ₩31,451 | ₩31,578 | ₩31,418 | ₩31,478 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩31,631 | ₩31,683 | ₩31,538 | ₩31,665 | +0.11% | 8.9만 |
|---|
| 2026.08.18 | ₩31,231 | ₩31,283 | ₩31,210 | ₩31,263 | +0.10% | 1.5만 |
|---|
| 2026.08.17 | ₩31,291 | ₩31,296 | ₩31,164 | ₩31,164 | -0.41% | 5.2천 |
|---|
| 2026.08.14 | ₩31,431 | ₩31,438 | ₩31,311 | ₩31,344 | -0.28% | 9.2천 |
|---|
| 2026.08.13 | ₩31,631 | ₩31,645 | ₩31,498 | ₩31,524 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩31,391 | ₩31,418 | ₩31,349 | ₩31,356 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩31,403 | ₩31,403 | ₩31,327 | ₩31,341 | -0.20% | 9.2천 |
|---|
| 2026.08.10 | ₩31,415 | ₩31,415 | ₩31,297 | ₩31,304 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩31,562 | ₩31,562 | ₩31,458 | ₩31,500 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩31,431 | ₩31,431 | ₩31,416 | ₩31,431 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩31,615 | ₩31,642 | ₩31,564 | ₩31,591 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩31,491 | ₩31,570 | ₩31,491 | ₩31,570 | +0.25% | 1.1만 |
|---|
| 2026.08.03 | ₩31,324 | ₩31,364 | ₩31,316 | ₩31,331 | +0.02% | 5만 |
|---|
| 2026.07.31 | ₩31,271 | ₩31,337 | ₩31,231 | ₩31,311 | +0.13% | 2.7만 |
|---|
| 2026.07.30 | ₩31,536 | ₩31,564 | ₩31,498 | ₩31,524 | -0.04% | 8.7천 |
|---|
| 2026.07.29 | ₩31,882 | ₩31,882 | ₩31,528 | ₩31,528 | -1.11% | 6천 |
|---|
| 2026.07.28 | ₩31,858 | ₩31,938 | ₩31,854 | ₩31,937 | +0.25% | 2.7만 |
|---|
| 2026.07.27 | ₩31,745 | ₩31,804 | ₩31,745 | ₩31,770 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩31,618 | ₩31,717 | ₩31,617 | ₩31,617 | -0.00% | 8.9천 |
|---|
| 2026.07.23 | ₩31,511 | ₩31,564 | ₩31,498 | ₩31,551 | +0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩31,711 | ₩31,738 | ₩31,647 | ₩31,671 | -0.13% | 9.3천 |
|---|
| 2026.07.21 | ₩31,792 | ₩31,792 | ₩31,751 | ₩31,772 | -0.06% | 2.3천 |
|---|
| 2026.07.20 | ₩32,019 | ₩32,019 | ₩31,845 | ₩31,882 | -0.43% | 2.2만 |
|---|
| 2026.07.17 | ₩32,072 | ₩32,152 | ₩32,059 | ₩32,061 | -0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩31,885 | ₩31,992 | ₩31,885 | ₩31,977 | +0.29% | 4.4천 |
|---|
| 2026.07.15 | ₩31,979 | ₩32,032 | ₩31,972 | ₩32,001 | +0.07% | 6.2천 |
|---|
| 2026.07.14 | ₩31,909 | ₩32,005 | ₩31,898 | ₩31,906 | -0.01% | 1.6만 |
|---|
| 2026.07.13 | ₩31,912 | ₩31,924 | ₩31,852 | ₩31,852 | -0.19% | 6.9천 |
|---|
| 2026.07.10 | ₩32,032 | ₩32,071 | ₩31,988 | ₩32,000 | -0.10% | 6.4천 |
|---|
| 2026.07.09 | ₩31,992 | ₩32,071 | ₩31,992 | ₩32,023 | +0.10% | 7.3천 |
|---|
| 2026.07.08 | ₩31,872 | ₩32,003 | ₩31,872 | ₩31,963 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩32,232 | ₩32,232 | ₩32,065 | ₩32,065 | -0.52% | 7천 |
|---|
| 2026.07.06 | ₩32,339 | ₩32,353 | ₩32,292 | ₩32,346 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩32,366 | ₩32,419 | ₩32,339 | ₩32,363 | -0.01% | 8.4천 |
|---|
| 2026.07.01 | ₩32,313 | ₩32,419 | ₩32,313 | ₩32,359 | +0.14% | 1.9만 |
|---|
| 2026.06.30 | ₩32,847 | ₩32,847 | ₩32,626 | ₩32,644 | -0.62% | 1.9만 |
|---|
| 2026.06.29 | ₩32,938 | ₩32,978 | ₩32,914 | ₩32,978 | +0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩32,860 | ₩32,940 | ₩32,860 | ₩32,914 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩32,980 | ₩33,034 | ₩32,887 | ₩32,894 | -0.26% | 8.6천 |
|---|
| 2026.06.24 | ₩32,887 | ₩32,914 | ₩32,860 | ₩32,880 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩32,540 | ₩32,586 | ₩32,500 | ₩32,533 | -0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩32,493 | ₩32,540 | ₩32,446 | ₩32,479 | -0.04% | 9.7천 |
|---|
| 2026.06.18 | ₩32,767 | ₩32,807 | ₩32,666 | ₩32,679 | -0.27% | 7.1천 |
|---|
| 2026.06.17 | ₩32,606 | ₩32,633 | ₩32,520 | ₩32,525 | -0.25% | 9.9천 |
|---|
| 2026.06.16 | ₩32,473 | ₩32,633 | ₩32,473 | ₩32,586 | +0.35% | 2.5만 |
|---|
| 2026.06.15 | ₩32,513 | ₩32,546 | ₩32,426 | ₩32,427 | -0.26% | 2.5만 |
|---|
| 2026.06.12 | ₩32,339 | ₩32,406 | ₩32,313 | ₩32,394 | +0.17% | 4.9천 |
|---|
| 2026.06.11 | ₩32,219 | ₩32,509 | ₩32,192 | ₩32,486 | +0.83% | 1.7만 |
|---|
| 2026.06.10 | ₩32,232 | ₩32,239 | ₩32,079 | ₩32,120 | -0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩32,166 | ₩32,206 | ₩32,092 | ₩32,199 | +0.10% | 4.3만 |
|---|
| 2026.06.08 | ₩32,232 | ₩32,259 | ₩32,040 | ₩32,040 | -0.60% | 2.1만 |
|---|
| 2026.06.05 | ₩32,199 | ₩32,232 | ₩32,136 | ₩32,136 | -0.19% | 8.7천 |
|---|
| 2026.06.04 | ₩32,393 | ₩32,393 | ₩32,317 | ₩32,333 | -0.19% | 1.4만 |
|---|
| 2026.06.03 | ₩32,246 | ₩32,313 | ₩32,226 | ₩32,267 | +0.07% | 1.4만 |
|---|
| 2026.06.02 | ₩32,446 | ₩32,446 | ₩32,366 | ₩32,399 | -0.14% | 1만 |
|---|
| 2026.06.01 | ₩32,166 | ₩32,353 | ₩32,126 | ₩32,339 | +0.54% | 1.6만 |
|---|
| 2026.05.29 | ₩32,459 | ₩32,526 | ₩32,431 | ₩32,439 | -0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩32,366 | ₩32,513 | ₩32,366 | ₩32,433 | +0.21% | 1.5만 |
|---|
| 2026.05.27 | ₩32,326 | ₩32,373 | ₩32,299 | ₩32,299 | -0.08% | 9.9천 |
|---|
| 2026.05.26 | ₩32,339 | ₩32,339 | ₩32,226 | ₩32,240 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩32,085 | ₩32,085 | ₩31,938 | ₩32,064 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩31,725 | ₩31,963 | ₩31,685 | ₩31,960 | +0.74% | 1.4만 |
|---|
| 2026.05.20 | ₩31,605 | ₩31,898 | ₩31,605 | ₩31,878 | +0.87% | 3.7만 |
|---|
| 2026.05.19 | ₩31,591 | ₩31,627 | ₩31,518 | ₩31,544 | -0.15% | 5.1만 |
|---|
| 2026.05.18 | ₩31,845 | ₩31,845 | ₩31,745 | ₩31,768 | -0.24% | 5.9천 |
|---|
| 2026.05.15 | ₩31,864 | ₩31,872 | ₩31,758 | ₩31,766 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩32,299 | ₩32,299 | ₩32,204 | ₩32,204 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩32,231 | ₩32,246 | ₩32,139 | ₩32,184 | -0.15% | 3.7천 |
|---|
| 2026.05.12 | ₩32,259 | ₩32,259 | ₩32,219 | ₩32,230 | -0.09% | 5천 |
|---|
| 2026.05.11 | ₩32,537 | ₩32,537 | ₩32,413 | ₩32,423 | -0.35% | 1.2만 |
|---|
| 2026.05.08 | ₩32,620 | ₩32,620 | ₩32,568 | ₩32,590 | -0.09% | 2.5만 |
|---|
| 2026.05.07 | ₩32,653 | ₩32,660 | ₩32,443 | ₩32,443 | -0.64% | 9.3천 |
|---|
| 2026.05.06 | ₩32,577 | ₩32,620 | ₩32,566 | ₩32,613 | +0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩32,252 | ₩32,353 | ₩32,246 | ₩32,338 | +0.27% | 2.2만 |
|---|
| 2026.05.04 | ₩32,326 | ₩32,326 | ₩32,144 | ₩32,192 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩32,393 | ₩32,500 | ₩32,353 | ₩32,394 | +0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩32,526 | ₩32,526 | ₩32,383 | ₩32,383 | -0.44% | 1.1만 |
|---|
| 2026.04.29 | ₩32,538 | ₩32,540 | ₩32,433 | ₩32,433 | -0.32% | 8.7천 |
|---|
| 2026.04.28 | ₩32,620 | ₩32,673 | ₩32,577 | ₩32,673 | +0.16% | 1만 |
|---|
| 2026.04.27 | ₩32,767 | ₩32,767 | ₩32,687 | ₩32,695 | -0.22% | 2.4천 |
|---|
| 2026.04.24 | ₩32,646 | ₩32,807 | ₩32,646 | ₩32,807 | +0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩32,827 | ₩32,874 | ₩32,620 | ₩32,747 | -0.24% | 6천 |
|---|
| 2026.04.22 | ₩32,900 | ₩32,939 | ₩32,805 | ₩32,805 | -0.29% | 7.5천 |
|---|
| 2026.04.21 | ₩32,900 | ₩32,914 | ₩32,756 | ₩32,756 | -0.44% | 1만 |
|---|
| 2026.04.20 | ₩32,899 | ₩32,964 | ₩32,899 | ₩32,946 | +0.14% | 4.9천 |
|---|
| 2026.04.17 | ₩32,967 | ₩32,967 | ₩32,927 | ₩32,948 | -0.06% | 5.7천 |
|---|
| 2026.04.16 | ₩32,860 | ₩32,886 | ₩32,688 | ₩32,692 | -0.51% | 1.4천 |
|---|
| 2026.04.15 | ₩32,887 | ₩32,887 | ₩32,835 | ₩32,839 | -0.15% | 5.5천 |
|---|
| 2026.04.14 | ₩32,847 | ₩32,967 | ₩32,847 | ₩32,967 | +0.37% | 800 |
|---|
| 2026.04.13 | ₩32,727 | ₩32,805 | ₩32,645 | ₩32,805 | +0.24% | 3천 |
|---|
| 2026.04.10 | ₩32,753 | ₩32,767 | ₩32,687 | ₩32,687 | -0.20% | 7.8천 |
|---|
| 2026.04.09 | ₩32,700 | ₩32,900 | ₩32,700 | ₩32,773 | +0.22% | 1.9천 |
|---|
| 2026.04.08 | ₩32,923 | ₩32,923 | ₩32,767 | ₩32,815 | -0.33% | 1.9만 |
|---|
| 2026.04.07 | ₩32,606 | ₩32,700 | ₩32,520 | ₩32,689 | +0.25% | 8.5천 |
|---|
| 2026.04.06 | ₩32,656 | ₩32,727 | ₩32,654 | ₩32,693 | +0.11% | 1.1천 |
|---|
| 2026.04.02 | ₩32,776 | ₩32,776 | ₩32,713 | ₩32,732 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩32,637 | ₩32,713 | ₩32,580 | ₩32,580 | -0.18% | 1.7만 |
|---|
| 2026.03.31 | ₩32,776 | ₩32,833 | ₩32,713 | ₩32,793 | +0.05% | 1.7만 |
|---|
| 2026.03.30 | ₩32,653 | ₩32,753 | ₩32,653 | ₩32,724 | +0.22% | 7.7천 |
|---|
| 2026.03.27 | ₩32,246 | ₩32,433 | ₩32,246 | ₩32,343 | +0.30% | 1.8만 |
|---|
| 2026.03.26 | ₩32,620 | ₩32,620 | ₩32,433 | ₩32,446 | -0.53% | 7천 |
|---|
| 2026.03.25 | ₩32,673 | ₩32,740 | ₩32,673 | ₩32,725 | +0.16% | 5.5천 |
|---|
| 2026.03.24 | ₩32,313 | ₩32,500 | ₩32,299 | ₩32,446 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩32,540 | ₩32,660 | ₩32,446 | ₩32,576 | +0.11% | 6.7천 |
|---|
| 2026.03.20 | ₩32,727 | ₩32,727 | ₩32,339 | ₩32,347 | -1.16% | 1.2만 |
|---|
| 2026.03.19 | ₩32,821 | ₩33,018 | ₩32,821 | ₩32,987 | +0.50% | 2.1만 |
|---|
| 2026.03.18 | ₩32,994 | ₩32,994 | ₩32,852 | ₩32,852 | -0.43% | 2.4천 |
|---|
| 2026.03.17 | ₩33,034 | ₩33,061 | ₩33,024 | ₩33,053 | +0.06% | 9.5천 |
|---|
| 2026.03.16 | ₩32,954 | ₩32,967 | ₩32,900 | ₩32,938 | -0.05% | 5.6천 |
|---|
| 2026.03.13 | ₩32,693 | ₩32,727 | ₩32,693 | ₩32,704 | +0.03% | 1만 |
|---|
| 2026.03.12 | ₩32,874 | ₩32,940 | ₩32,812 | ₩32,847 | -0.08% | 2.2천 |
|---|
| 2026.03.11 | ₩33,106 | ₩33,114 | ₩32,940 | ₩32,951 | -0.47% | 5.6천 |
|---|
| 2026.03.10 | ₩33,435 | ₩33,488 | ₩33,294 | ₩33,294 | -0.42% | 4.2천 |
|---|
| 2026.03.09 | ₩33,207 | ₩33,545 | ₩33,207 | ₩33,545 | +1.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,221 | ₩33,467 | ₩33,221 | ₩33,342 | +0.37% | 3천 |
|---|
| 2026.03.05 | ₩33,421 | ₩33,465 | ₩33,408 | ₩33,448 | +0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,648 | ₩33,648 | ₩33,592 | ₩33,592 | -0.17% | 5천 |
|---|
| 2026.03.03 | ₩33,568 | ₩33,718 | ₩33,568 | ₩33,676 | +0.32% | 3.2천 |
|---|
| 2026.03.02 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,743 | -0.04% | 1.3만 |
|---|
| 2026.02.27 | ₩34,123 | ₩34,169 | ₩34,076 | ₩34,153 | +0.09% | 4.4천 |
|---|
| 2026.02.26 | ₩33,969 | ₩34,009 | ₩33,929 | ₩33,996 | +0.08% | 5.2천 |
|---|
| 2026.02.25 | ₩33,822 | ₩33,925 | ₩33,822 | ₩33,849 | +0.08% | 1.6만 |
|---|
| 2026.02.24 | ₩33,849 | ₩33,915 | ₩33,849 | ₩33,877 | +0.08% | 8.4천 |
|---|
| 2026.02.23 | ₩33,785 | ₩33,889 | ₩33,783 | ₩33,839 | +0.16% | 7.1천 |
|---|
| 2026.02.20 | ₩33,782 | ₩33,782 | ₩33,648 | ₩33,710 | -0.21% | 1.5만 |
|---|
| 2026.02.19 | ₩33,702 | ₩33,794 | ₩33,702 | ₩33,775 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩33,809 | ₩33,809 | ₩33,728 | ₩33,728 | -0.24% | 7.2천 |
|---|
| 2026.02.17 | ₩33,862 | ₩33,874 | ₩33,826 | ₩33,854 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,821 | ₩33,821 | ₩33,769 | ₩33,793 | -0.08% | 8.5천 |
|---|
| 2026.02.12 | ₩33,658 | ₩33,662 | ₩33,608 | ₩33,635 | -0.07% | 7.9천 |
|---|
| 2026.02.11 | ₩33,352 | ₩33,404 | ₩33,273 | ₩33,286 | -0.20% | 6.3천 |
|---|
| 2026.02.10 | ₩33,395 | ₩33,440 | ₩33,374 | ₩33,421 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩33,061 | ₩33,154 | ₩33,061 | ₩33,127 | +0.20% | 8.5천 |
|---|
| 2026.02.06 | ₩33,101 | ₩33,122 | ₩33,074 | ₩33,122 | +0.06% | 1.3만 |
|---|
| 2026.02.05 | ₩33,098 | ₩33,114 | ₩33,061 | ₩33,114 | +0.05% | 5.8천 |
|---|
| 2026.02.04 | ₩32,820 | ₩32,860 | ₩32,807 | ₩32,813 | -0.02% | 3천 |
|---|
| 2026.02.03 | ₩32,793 | ₩32,874 | ₩32,780 | ₩32,872 | +0.24% | 8천 |
|---|
| 2026.02.02 | ₩32,940 | ₩32,940 | ₩32,807 | ₩32,813 | -0.39% | 3.2천 |
|---|
| 2026.01.30 | ₩33,061 | ₩33,127 | ₩33,059 | ₩33,059 | -0.00% | 3.7천 |
|---|
| 2026.01.29 | ₩33,074 | ₩33,130 | ₩33,037 | ₩33,123 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩33,127 | ₩33,141 | ₩33,035 | ₩33,089 | -0.12% | 2.3천 |
|---|
| 2026.01.27 | ₩33,248 | ₩33,248 | ₩33,159 | ₩33,159 | -0.27% | 4.2천 |
|---|
| 2026.01.26 | ₩33,377 | ₩33,377 | ₩33,274 | ₩33,316 | -0.18% | 1만 |
|---|
| 2026.01.23 | ₩33,141 | ₩33,214 | ₩33,101 | ₩33,202 | +0.19% | 1.7만 |
|---|
| 2026.01.22 | ₩33,047 | ₩33,141 | ₩33,020 | ₩33,134 | +0.26% | 8.2천 |
|---|
| 2026.01.21 | ₩32,940 | ₩33,061 | ₩32,899 | ₩33,026 | +0.26% | 2.6천 |
|---|
| 2026.01.20 | ₩32,833 | ₩32,914 | ₩32,808 | ₩32,840 | +0.02% | 9.7천 |
|---|
| 2026.01.16 | ₩33,288 | ₩33,314 | ₩33,167 | ₩33,201 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩33,421 | ₩33,435 | ₩33,361 | ₩33,361 | -0.18% | 8.2천 |
|---|
| 2026.01.14 | ₩33,288 | ₩33,421 | ₩33,288 | ₩33,378 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩33,288 | ₩33,288 | ₩33,234 | ₩33,236 | -0.16% | 9.7천 |
|---|
| 2026.01.12 | ₩33,167 | ₩33,274 | ₩33,167 | ₩33,193 | +0.08% | 4.9천 |
|---|
| 2026.01.09 | ₩33,248 | ₩33,249 | ₩33,221 | ₩33,249 | +0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩33,101 | ₩33,154 | ₩33,097 | ₩33,105 | +0.01% | 4천 |
|---|
| 2026.01.07 | ₩33,207 | ₩33,288 | ₩33,207 | ₩33,238 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩33,061 | ₩33,087 | ₩33,007 | ₩33,081 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩33,020 | ₩33,127 | ₩33,020 | ₩33,115 | +0.29% | 1만 |
|---|
| 2026.01.02 | ₩33,047 | ₩33,047 | ₩32,980 | ₩32,980 | -0.20% | 1.3천 |
|---|
| 2025.12.31 | ₩33,181 | ₩33,190 | ₩33,007 | ₩33,007 | -0.52% | 700 |
|---|
| 2025.12.30 | ₩33,154 | ₩33,221 | ₩33,141 | ₩33,203 | +0.15% | 7.7천 |
|---|
| 2025.12.29 | ₩33,221 | ₩33,248 | ₩33,181 | ₩33,241 | +0.06% | 3만 |
|---|
| 2025.12.26 | ₩33,207 | ₩33,207 | ₩33,087 | ₩33,129 | -0.24% | 4.1천 |
|---|
| 2025.12.24 | ₩33,090 | ₩33,194 | ₩33,090 | ₩33,182 | +0.28% | 4.2천 |
|---|
| 2025.12.23 | ₩32,900 | ₩33,061 | ₩32,900 | ₩33,031 | +0.40% | 2.7만 |
|---|
| 2025.12.22 | ₩33,007 | ₩33,034 | ₩32,982 | ₩33,003 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩33,061 | ₩33,114 | ₩33,020 | ₩33,027 | -0.10% | 2.3만 |
|---|
| 2025.12.18 | ₩33,301 | ₩33,314 | ₩33,261 | ₩33,281 | -0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩33,141 | ₩33,145 | ₩33,127 | ₩33,145 | +0.01% | 4.7천 |
|---|
| 2025.12.16 | ₩33,127 | ₩33,187 | ₩33,035 | ₩33,186 | +0.18% | 8.9천 |
|---|
| 2025.12.15 | ₩33,127 | ₩33,127 | ₩33,015 | ₩33,027 | -0.30% | 2.1천 |
|---|
| 2025.12.12 | ₩33,007 | ₩33,007 | ₩32,954 | ₩32,974 | -0.10% | 6.5천 |
|---|
| 2025.12.11 | ₩33,381 | ₩33,381 | ₩33,221 | ₩33,228 | -0.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,141 | ₩33,248 | ₩33,127 | ₩33,244 | +0.31% | 1만 |
|---|
| 2025.12.09 | ₩33,248 | ₩33,248 | ₩33,101 | ₩33,119 | -0.39% | 2.7만 |
|---|
| 2025.12.08 | ₩33,047 | ₩33,107 | ₩33,007 | ₩33,107 | +0.18% | 9.6천 |
|---|
| 2025.12.05 | ₩33,314 | ₩33,314 | ₩33,194 | ₩33,213 | -0.30% | 2.9천 |
|---|
| 2025.12.04 | ₩33,395 | ₩33,408 | ₩33,316 | ₩33,350 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩33,475 | ₩33,501 | ₩33,408 | ₩33,488 | +0.04% | 9천 |
|---|
| 2025.12.02 | ₩33,328 | ₩33,421 | ₩33,288 | ₩33,399 | +0.21% | 5.8천 |
|---|
| 2025.12.01 | ₩33,435 | ₩33,435 | ₩33,357 | ₩33,372 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩33,929 | ₩33,929 | ₩33,802 | ₩33,855 | -0.22% | 5.2천 |
|---|
| 2025.11.26 | ₩33,809 | ₩33,982 | ₩33,755 | ₩33,974 | +0.49% | 9.7천 |
|---|
| 2025.11.25 | ₩33,929 | ₩33,969 | ₩33,874 | ₩33,881 | -0.14% | 6.8천 |
|---|
| 2025.11.24 | ₩33,742 | ₩33,795 | ₩33,742 | ₩33,789 | +0.14% | 7.1천 |
|---|
| 2025.11.21 | ₩33,648 | ₩33,662 | ₩33,595 | ₩33,642 | -0.02% | 3.6천 |
|---|
| 2025.11.20 | ₩33,515 | ₩33,582 | ₩33,501 | ₩33,553 | +0.12% | 5.6천 |
|---|
| 2025.11.19 | ₩33,541 | ₩33,555 | ₩33,421 | ₩33,436 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩33,568 | ₩33,568 | ₩33,447 | ₩33,475 | -0.28% | 2.1천 |
|---|
| 2025.11.17 | ₩33,448 | ₩33,501 | ₩33,448 | ₩33,477 | +0.09% | 2.3만 |
|---|
| 2025.11.14 | ₩33,555 | ₩33,568 | ₩33,413 | ₩33,413 | -0.42% | 2.6만 |
|---|
| 2025.11.13 | ₩33,688 | ₩33,688 | ₩33,563 | ₩33,563 | -0.37% | 2.5만 |
|---|
| 2025.11.12 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,767 | +0.04% | 7.5천 |
|---|
| 2025.11.11 | ₩33,675 | ₩33,715 | ₩33,675 | ₩33,688 | +0.04% | 6.9천 |
|---|
| 2025.11.10 | ₩33,582 | ₩33,582 | ₩33,541 | ₩33,564 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩33,582 | ₩33,675 | ₩33,568 | ₩33,598 | +0.05% | 2.6만 |
|---|
| 2025.11.06 | ₩33,635 | ₩33,675 | ₩33,595 | ₩33,642 | +0.02% | 3.5만 |
|---|
| 2025.11.05 | ₩33,568 | ₩33,568 | ₩33,374 | ₩33,374 | -0.58% | 4.3만 |
|---|
| 2025.11.04 | ₩33,662 | ₩33,702 | ₩33,648 | ₩33,683 | +0.06% | 8.3천 |
|---|
| 2025.11.03 | ₩33,582 | ₩33,622 | ₩33,541 | ₩33,622 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩33,795 | ₩33,810 | ₩33,782 | ₩33,810 | +0.04% | 6.5천 |
|---|
| 2025.10.30 | ₩33,902 | ₩33,942 | ₩33,835 | ₩33,859 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩34,209 | ₩34,236 | ₩33,992 | ₩33,992 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩34,263 | ₩34,303 | ₩34,256 | ₩34,289 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩34,062 | ₩34,236 | ₩34,022 | ₩34,219 | +0.46% | 5.6천 |
|---|
| 2025.10.24 | ₩34,156 | ₩34,169 | ₩34,112 | ₩34,135 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩34,209 | ₩34,209 | ₩34,121 | ₩34,121 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩34,276 | ₩34,323 | ₩34,228 | ₩34,310 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩34,289 | ₩34,303 | ₩34,263 | ₩34,276 | -0.04% | 5.8천 |
|---|
| 2025.10.20 | ₩34,129 | ₩34,156 | ₩34,089 | ₩34,144 | +0.04% | 6.6천 |
|---|
| 2025.10.17 | ₩33,969 | ₩34,046 | ₩33,969 | ₩34,036 | +0.20% | 5.5천 |
|---|
| 2025.10.16 | ₩33,849 | ₩34,140 | ₩33,849 | ₩34,100 | +0.74% | 1.4천 |
|---|
| 2025.10.15 | ₩34,037 | ₩34,062 | ₩33,862 | ₩33,882 | -0.46% | 1.7만 |
|---|
| 2025.10.14 | ₩33,889 | ₩33,977 | ₩33,889 | ₩33,969 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩33,797 | ₩33,875 | ₩33,795 | ₩33,875 | +0.23% | 7.9천 |
|---|
| 2025.10.10 | ₩33,692 | ₩33,889 | ₩33,692 | ₩33,879 | +0.56% | 1.7만 |
|---|