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 | ₩29,752 | ₩29,866 | ₩29,707 | ₩29,855 | +0.35% | 5.3만 |
| 2026.10.08 | ₩29,652 | ₩29,839 | ₩29,587 | ₩29,824 | +0.58% | 11.2만 |
| 2026.10.07 | ₩29,412 | ₩29,639 | ₩29,412 | ₩29,579 | +0.57% | 5.3만 |
| 2026.10.06 | ₩29,612 | ₩29,699 | ₩29,585 | ₩29,651 | +0.13% | 1.8만 |
| 2026.10.05 | ₩29,625 | ₩29,625 | ₩29,465 | ₩29,573 | -0.18% | 1.6만 |
| 2026.10.02 | ₩29,932 | ₩29,932 | ₩29,639 | ₩29,712 | -0.74% | 3.6만 |
| 2026.10.01 | ₩29,559 | ₩29,866 | ₩29,519 | ₩29,780 | +0.75% | 1.9만 |
| 2026.09.30 | ₩29,999 | ₩29,999 | ₩29,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,879 |
| -0.40% |
| 6.7만 |
| 2026.09.29 | ₩29,999 | ₩30,026 | ₩29,866 | ₩29,992 | -0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩30,066 | ₩30,079 | ₩29,947 | ₩30,077 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩30,253 | ₩30,287 | ₩30,146 | ₩30,287 | +0.11% | 9.5천 |
|---|
| 2026.09.24 | ₩30,620 | ₩30,620 | ₩30,266 | ₩30,279 | -1.11% | 4.4만 |
|---|
| 2026.09.23 | ₩30,860 | ₩30,860 | ₩30,533 | ₩30,592 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩31,080 | ₩31,107 | ₩31,000 | ₩31,068 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩31,040 | ₩31,067 | ₩31,013 | ₩31,060 | +0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩30,873 | ₩30,877 | ₩30,855 | ₩30,863 | -0.03% | 3.3만 |
|---|
| 2026.09.17 | ₩31,040 | ₩31,081 | ₩31,040 | ₩31,080 | +0.13% | 7.7천 |
|---|
| 2026.09.16 | ₩30,865 | ₩30,907 | ₩30,790 | ₩30,790 | -0.24% | 2.5천 |
|---|
| 2026.09.15 | ₩30,733 | ₩30,760 | ₩30,720 | ₩30,742 | +0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩30,776 | ₩30,893 | ₩30,717 | ₩30,813 | +0.12% | 16.1만 |
|---|
| 2026.09.11 | ₩30,947 | ₩31,013 | ₩30,800 | ₩30,801 | -0.47% | 1.4만 |
|---|
| 2026.09.10 | ₩30,933 | ₩30,987 | ₩30,786 | ₩30,810 | -0.40% | 131.1만 |
|---|
| 2026.09.09 | ₩31,314 | ₩31,314 | ₩31,060 | ₩31,181 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩31,347 | ₩31,347 | ₩31,240 | ₩31,290 | -0.18% | 2.9만 |
|---|
| 2026.09.04 | ₩31,354 | ₩31,360 | ₩31,322 | ₩31,326 | -0.09% | 3.3천 |
|---|
| 2026.09.03 | ₩31,371 | ₩31,371 | ₩31,294 | ₩31,294 | -0.25% | 4.7천 |
|---|
| 2026.09.02 | ₩31,224 | ₩31,234 | ₩31,200 | ₩31,234 | +0.03% | 6.2천 |
|---|
| 2026.09.01 | ₩31,246 | ₩31,358 | ₩31,200 | ₩31,201 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩31,467 | ₩31,467 | ₩31,360 | ₩31,418 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩31,721 | ₩31,721 | ₩31,523 | ₩31,547 | -0.55% | 3만 |
|---|
| 2026.08.27 | ₩31,681 | ₩31,707 | ₩31,639 | ₩31,651 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩31,667 | ₩31,694 | ₩31,654 | ₩31,690 | +0.07% | 9.2천 |
|---|
| 2026.08.25 | ₩31,654 | ₩31,763 | ₩31,654 | ₩31,763 | +0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩31,467 | ₩31,580 | ₩31,467 | ₩31,496 | +0.09% | 1.9만 |
|---|
| 2026.08.21 | ₩31,367 | ₩31,372 | ₩31,300 | ₩31,328 | -0.12% | 6.5천 |
|---|
| 2026.08.20 | ₩31,420 | ₩31,547 | ₩31,387 | ₩31,447 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩31,600 | ₩31,653 | ₩31,507 | ₩31,634 | +0.11% | 8.9만 |
|---|
| 2026.08.18 | ₩31,200 | ₩31,252 | ₩31,180 | ₩31,232 | +0.10% | 1.5만 |
|---|
| 2026.08.17 | ₩31,260 | ₩31,266 | ₩31,133 | ₩31,133 | -0.41% | 5.2천 |
|---|
| 2026.08.14 | ₩31,400 | ₩31,407 | ₩31,280 | ₩31,314 | -0.28% | 9.2천 |
|---|
| 2026.08.13 | ₩31,600 | ₩31,614 | ₩31,467 | ₩31,494 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩31,360 | ₩31,387 | ₩31,319 | ₩31,326 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩31,372 | ₩31,372 | ₩31,296 | ₩31,311 | -0.20% | 9.2천 |
|---|
| 2026.08.10 | ₩31,384 | ₩31,384 | ₩31,267 | ₩31,274 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩31,531 | ₩31,531 | ₩31,427 | ₩31,470 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩31,400 | ₩31,400 | ₩31,386 | ₩31,400 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩31,584 | ₩31,611 | ₩31,534 | ₩31,560 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩31,460 | ₩31,539 | ₩31,460 | ₩31,539 | +0.25% | 1.1만 |
|---|
| 2026.08.03 | ₩31,294 | ₩31,334 | ₩31,286 | ₩31,300 | +0.02% | 5만 |
|---|
| 2026.07.31 | ₩31,240 | ₩31,307 | ₩31,200 | ₩31,280 | +0.13% | 2.7만 |
|---|
| 2026.07.30 | ₩31,506 | ₩31,534 | ₩31,467 | ₩31,494 | -0.04% | 8.7천 |
|---|
| 2026.07.29 | ₩31,851 | ₩31,851 | ₩31,498 | ₩31,498 | -1.11% | 6천 |
|---|
| 2026.07.28 | ₩31,827 | ₩31,907 | ₩31,823 | ₩31,906 | +0.25% | 2.7만 |
|---|
| 2026.07.27 | ₩31,714 | ₩31,773 | ₩31,714 | ₩31,739 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩31,587 | ₩31,686 | ₩31,586 | ₩31,586 | -0.00% | 8.9천 |
|---|
| 2026.07.23 | ₩31,480 | ₩31,534 | ₩31,467 | ₩31,520 | +0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩31,681 | ₩31,707 | ₩31,616 | ₩31,641 | -0.13% | 9.3천 |
|---|
| 2026.07.21 | ₩31,761 | ₩31,761 | ₩31,721 | ₩31,741 | -0.06% | 2.3천 |
|---|
| 2026.07.20 | ₩31,987 | ₩31,987 | ₩31,814 | ₩31,851 | -0.43% | 2.2만 |
|---|
| 2026.07.17 | ₩32,041 | ₩32,121 | ₩32,028 | ₩32,030 | -0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩31,854 | ₩31,961 | ₩31,854 | ₩31,946 | +0.29% | 4.4천 |
|---|
| 2026.07.15 | ₩31,947 | ₩32,001 | ₩31,941 | ₩31,970 | +0.07% | 6.2천 |
|---|
| 2026.07.14 | ₩31,878 | ₩31,974 | ₩31,867 | ₩31,875 | -0.01% | 1.6만 |
|---|
| 2026.07.13 | ₩31,881 | ₩31,893 | ₩31,821 | ₩31,821 | -0.19% | 6.9천 |
|---|
| 2026.07.10 | ₩32,001 | ₩32,040 | ₩31,957 | ₩31,969 | -0.10% | 6.4천 |
|---|
| 2026.07.09 | ₩31,961 | ₩32,040 | ₩31,961 | ₩31,991 | +0.10% | 7.3천 |
|---|
| 2026.07.08 | ₩31,841 | ₩31,971 | ₩31,841 | ₩31,931 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩32,201 | ₩32,201 | ₩32,034 | ₩32,034 | -0.52% | 7천 |
|---|
| 2026.07.06 | ₩32,308 | ₩32,321 | ₩32,261 | ₩32,314 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩32,334 | ₩32,388 | ₩32,308 | ₩32,332 | -0.01% | 8.4천 |
|---|
| 2026.07.01 | ₩32,281 | ₩32,388 | ₩32,281 | ₩32,328 | +0.14% | 1.9만 |
|---|
| 2026.06.30 | ₩32,815 | ₩32,815 | ₩32,595 | ₩32,612 | -0.62% | 1.9만 |
|---|
| 2026.06.29 | ₩32,906 | ₩32,946 | ₩32,882 | ₩32,946 | +0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩32,828 | ₩32,908 | ₩32,828 | ₩32,882 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩32,948 | ₩33,002 | ₩32,855 | ₩32,862 | -0.26% | 8.6천 |
|---|
| 2026.06.24 | ₩32,855 | ₩32,882 | ₩32,828 | ₩32,848 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩32,508 | ₩32,555 | ₩32,468 | ₩32,501 | -0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩32,461 | ₩32,508 | ₩32,415 | ₩32,448 | -0.04% | 9.7천 |
|---|
| 2026.06.18 | ₩32,735 | ₩32,775 | ₩32,635 | ₩32,647 | -0.27% | 7.1천 |
|---|
| 2026.06.17 | ₩32,575 | ₩32,601 | ₩32,488 | ₩32,493 | -0.25% | 9.9천 |
|---|
| 2026.06.16 | ₩32,441 | ₩32,601 | ₩32,441 | ₩32,555 | +0.35% | 2.5만 |
|---|
| 2026.06.15 | ₩32,481 | ₩32,515 | ₩32,395 | ₩32,396 | -0.26% | 2.5만 |
|---|
| 2026.06.12 | ₩32,308 | ₩32,374 | ₩32,281 | ₩32,362 | +0.17% | 4.9천 |
|---|
| 2026.06.11 | ₩32,188 | ₩32,477 | ₩32,161 | ₩32,455 | +0.83% | 1.7만 |
|---|
| 2026.06.10 | ₩32,201 | ₩32,208 | ₩32,048 | ₩32,089 | -0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩32,134 | ₩32,174 | ₩32,061 | ₩32,168 | +0.10% | 4.3만 |
|---|
| 2026.06.08 | ₩32,201 | ₩32,228 | ₩32,009 | ₩32,009 | -0.60% | 2.1만 |
|---|
| 2026.06.05 | ₩32,168 | ₩32,201 | ₩32,105 | ₩32,105 | -0.19% | 8.7천 |
|---|
| 2026.06.04 | ₩32,361 | ₩32,361 | ₩32,285 | ₩32,301 | -0.19% | 1.4만 |
|---|
| 2026.06.03 | ₩32,214 | ₩32,281 | ₩32,194 | ₩32,236 | +0.07% | 1.4만 |
|---|
| 2026.06.02 | ₩32,415 | ₩32,415 | ₩32,334 | ₩32,368 | -0.14% | 1만 |
|---|
| 2026.06.01 | ₩32,134 | ₩32,321 | ₩32,094 | ₩32,308 | +0.54% | 1.6만 |
|---|
| 2026.05.29 | ₩32,428 | ₩32,495 | ₩32,400 | ₩32,408 | -0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩32,334 | ₩32,481 | ₩32,334 | ₩32,401 | +0.21% | 1.5만 |
|---|
| 2026.05.27 | ₩32,294 | ₩32,341 | ₩32,268 | ₩32,268 | -0.08% | 9.9천 |
|---|
| 2026.05.26 | ₩32,308 | ₩32,308 | ₩32,194 | ₩32,209 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩32,054 | ₩32,054 | ₩31,907 | ₩32,033 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩31,694 | ₩31,931 | ₩31,654 | ₩31,929 | +0.74% | 1.4만 |
|---|
| 2026.05.20 | ₩31,574 | ₩31,867 | ₩31,574 | ₩31,847 | +0.87% | 3.7만 |
|---|
| 2026.05.19 | ₩31,560 | ₩31,596 | ₩31,487 | ₩31,514 | -0.15% | 5.1만 |
|---|
| 2026.05.18 | ₩31,814 | ₩31,814 | ₩31,714 | ₩31,737 | -0.24% | 5.9천 |
|---|
| 2026.05.15 | ₩31,833 | ₩31,841 | ₩31,727 | ₩31,735 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩32,268 | ₩32,268 | ₩32,173 | ₩32,173 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩32,200 | ₩32,214 | ₩32,108 | ₩32,153 | -0.15% | 3.7천 |
|---|
| 2026.05.12 | ₩32,228 | ₩32,228 | ₩32,188 | ₩32,198 | -0.09% | 5천 |
|---|
| 2026.05.11 | ₩32,505 | ₩32,505 | ₩32,381 | ₩32,392 | -0.35% | 1.2만 |
|---|
| 2026.05.08 | ₩32,588 | ₩32,588 | ₩32,536 | ₩32,559 | -0.09% | 2.5만 |
|---|
| 2026.05.07 | ₩32,621 | ₩32,628 | ₩32,412 | ₩32,412 | -0.64% | 9.3천 |
|---|
| 2026.05.06 | ₩32,545 | ₩32,588 | ₩32,535 | ₩32,581 | +0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩32,221 | ₩32,321 | ₩32,214 | ₩32,306 | +0.27% | 2.2만 |
|---|
| 2026.05.04 | ₩32,294 | ₩32,294 | ₩32,113 | ₩32,161 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩32,361 | ₩32,468 | ₩32,321 | ₩32,362 | +0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩32,495 | ₩32,495 | ₩32,352 | ₩32,352 | -0.44% | 1.1만 |
|---|
| 2026.04.29 | ₩32,507 | ₩32,508 | ₩32,401 | ₩32,401 | -0.32% | 8.7천 |
|---|
| 2026.04.28 | ₩32,588 | ₩32,641 | ₩32,545 | ₩32,641 | +0.16% | 1만 |
|---|
| 2026.04.27 | ₩32,735 | ₩32,735 | ₩32,655 | ₩32,663 | -0.22% | 2.4천 |
|---|
| 2026.04.24 | ₩32,615 | ₩32,775 | ₩32,615 | ₩32,775 | +0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩32,795 | ₩32,842 | ₩32,588 | ₩32,715 | -0.24% | 6천 |
|---|
| 2026.04.22 | ₩32,868 | ₩32,907 | ₩32,773 | ₩32,773 | -0.29% | 7.5천 |
|---|
| 2026.04.21 | ₩32,868 | ₩32,882 | ₩32,724 | ₩32,724 | -0.44% | 1만 |
|---|
| 2026.04.20 | ₩32,867 | ₩32,932 | ₩32,867 | ₩32,914 | +0.14% | 4.9천 |
|---|
| 2026.04.17 | ₩32,935 | ₩32,935 | ₩32,895 | ₩32,916 | -0.06% | 5.7천 |
|---|
| 2026.04.16 | ₩32,828 | ₩32,854 | ₩32,656 | ₩32,660 | -0.51% | 1.4천 |
|---|
| 2026.04.15 | ₩32,855 | ₩32,855 | ₩32,803 | ₩32,807 | -0.15% | 5.5천 |
|---|
| 2026.04.14 | ₩32,815 | ₩32,935 | ₩32,815 | ₩32,935 | +0.37% | 800 |
|---|
| 2026.04.13 | ₩32,695 | ₩32,773 | ₩32,613 | ₩32,773 | +0.24% | 3천 |
|---|
| 2026.04.10 | ₩32,721 | ₩32,735 | ₩32,655 | ₩32,655 | -0.20% | 7.8천 |
|---|
| 2026.04.09 | ₩32,668 | ₩32,868 | ₩32,668 | ₩32,741 | +0.22% | 1.9천 |
|---|
| 2026.04.08 | ₩32,891 | ₩32,891 | ₩32,735 | ₩32,783 | -0.33% | 1.9만 |
|---|
| 2026.04.07 | ₩32,575 | ₩32,668 | ₩32,488 | ₩32,657 | +0.25% | 8.5천 |
|---|
| 2026.04.06 | ₩32,624 | ₩32,695 | ₩32,623 | ₩32,661 | +0.11% | 1.1천 |
|---|
| 2026.04.02 | ₩32,744 | ₩32,744 | ₩32,681 | ₩32,700 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩32,605 | ₩32,681 | ₩32,548 | ₩32,548 | -0.18% | 1.7만 |
|---|
| 2026.03.31 | ₩32,744 | ₩32,802 | ₩32,681 | ₩32,761 | +0.05% | 1.7만 |
|---|
| 2026.03.30 | ₩32,621 | ₩32,721 | ₩32,621 | ₩32,692 | +0.22% | 7.7천 |
|---|
| 2026.03.27 | ₩32,214 | ₩32,401 | ₩32,214 | ₩32,312 | +0.30% | 1.8만 |
|---|
| 2026.03.26 | ₩32,588 | ₩32,588 | ₩32,401 | ₩32,415 | -0.53% | 7천 |
|---|
| 2026.03.25 | ₩32,641 | ₩32,708 | ₩32,641 | ₩32,693 | +0.16% | 5.5천 |
|---|
| 2026.03.24 | ₩32,281 | ₩32,468 | ₩32,268 | ₩32,415 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩32,508 | ₩32,628 | ₩32,415 | ₩32,544 | +0.11% | 6.7천 |
|---|
| 2026.03.20 | ₩32,695 | ₩32,695 | ₩32,308 | ₩32,316 | -1.16% | 1.2만 |
|---|
| 2026.03.19 | ₩32,790 | ₩32,986 | ₩32,790 | ₩32,955 | +0.50% | 2.1만 |
|---|
| 2026.03.18 | ₩32,962 | ₩32,962 | ₩32,820 | ₩32,820 | -0.43% | 2.4천 |
|---|
| 2026.03.17 | ₩33,002 | ₩33,028 | ₩32,992 | ₩33,020 | +0.06% | 9.5천 |
|---|
| 2026.03.16 | ₩32,922 | ₩32,935 | ₩32,868 | ₩32,906 | -0.05% | 5.6천 |
|---|
| 2026.03.13 | ₩32,661 | ₩32,695 | ₩32,661 | ₩32,672 | +0.03% | 1만 |
|---|
| 2026.03.12 | ₩32,842 | ₩32,908 | ₩32,780 | ₩32,815 | -0.08% | 2.2천 |
|---|
| 2026.03.11 | ₩33,074 | ₩33,082 | ₩32,908 | ₩32,919 | -0.47% | 5.6천 |
|---|
| 2026.03.10 | ₩33,402 | ₩33,455 | ₩33,262 | ₩33,262 | -0.42% | 4.2천 |
|---|
| 2026.03.09 | ₩33,175 | ₩33,513 | ₩33,175 | ₩33,513 | +1.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,189 | ₩33,434 | ₩33,189 | ₩33,310 | +0.37% | 3천 |
|---|
| 2026.03.05 | ₩33,389 | ₩33,433 | ₩33,375 | ₩33,415 | +0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,616 | ₩33,616 | ₩33,560 | ₩33,560 | -0.17% | 5천 |
|---|
| 2026.03.03 | ₩33,535 | ₩33,685 | ₩33,535 | ₩33,644 | +0.32% | 3.2천 |
|---|
| 2026.03.02 | ₩33,722 | ₩33,722 | ₩33,656 | ₩33,710 | -0.04% | 1.3만 |
|---|
| 2026.02.27 | ₩34,089 | ₩34,136 | ₩34,043 | ₩34,120 | +0.09% | 4.4천 |
|---|
| 2026.02.26 | ₩33,936 | ₩33,976 | ₩33,896 | ₩33,963 | +0.08% | 5.2천 |
|---|
| 2026.02.25 | ₩33,789 | ₩33,892 | ₩33,789 | ₩33,816 | +0.08% | 1.6만 |
|---|
| 2026.02.24 | ₩33,816 | ₩33,882 | ₩33,816 | ₩33,844 | +0.08% | 8.4천 |
|---|
| 2026.02.23 | ₩33,752 | ₩33,856 | ₩33,750 | ₩33,806 | +0.16% | 7.1천 |
|---|
| 2026.02.20 | ₩33,749 | ₩33,749 | ₩33,616 | ₩33,677 | -0.21% | 1.5만 |
|---|
| 2026.02.19 | ₩33,669 | ₩33,761 | ₩33,669 | ₩33,742 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩33,776 | ₩33,776 | ₩33,696 | ₩33,696 | -0.24% | 7.2천 |
|---|
| 2026.02.17 | ₩33,829 | ₩33,841 | ₩33,793 | ₩33,821 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,788 | ₩33,788 | ₩33,736 | ₩33,760 | -0.08% | 8.5천 |
|---|
| 2026.02.12 | ₩33,625 | ₩33,629 | ₩33,576 | ₩33,602 | -0.07% | 7.9천 |
|---|
| 2026.02.11 | ₩33,319 | ₩33,371 | ₩33,241 | ₩33,254 | -0.20% | 6.3천 |
|---|
| 2026.02.10 | ₩33,362 | ₩33,407 | ₩33,342 | ₩33,389 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩33,028 | ₩33,122 | ₩33,028 | ₩33,095 | +0.20% | 8.5천 |
|---|
| 2026.02.06 | ₩33,068 | ₩33,090 | ₩33,042 | ₩33,090 | +0.06% | 1.3만 |
|---|
| 2026.02.05 | ₩33,066 | ₩33,082 | ₩33,028 | ₩33,082 | +0.05% | 5.8천 |
|---|
| 2026.02.04 | ₩32,788 | ₩32,828 | ₩32,775 | ₩32,782 | -0.02% | 3천 |
|---|
| 2026.02.03 | ₩32,761 | ₩32,842 | ₩32,748 | ₩32,840 | +0.24% | 8천 |
|---|
| 2026.02.02 | ₩32,908 | ₩32,908 | ₩32,775 | ₩32,782 | -0.39% | 3.2천 |
|---|
| 2026.01.30 | ₩33,028 | ₩33,095 | ₩33,027 | ₩33,027 | -0.00% | 3.7천 |
|---|
| 2026.01.29 | ₩33,042 | ₩33,098 | ₩33,004 | ₩33,091 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩33,095 | ₩33,108 | ₩33,003 | ₩33,056 | -0.12% | 2.3천 |
|---|
| 2026.01.27 | ₩33,215 | ₩33,215 | ₩33,127 | ₩33,127 | -0.27% | 4.2천 |
|---|
| 2026.01.26 | ₩33,345 | ₩33,345 | ₩33,242 | ₩33,283 | -0.18% | 1만 |
|---|
| 2026.01.23 | ₩33,108 | ₩33,182 | ₩33,068 | ₩33,170 | +0.19% | 1.7만 |
|---|
| 2026.01.22 | ₩33,015 | ₩33,108 | ₩32,988 | ₩33,102 | +0.26% | 8.2천 |
|---|
| 2026.01.21 | ₩32,908 | ₩33,028 | ₩32,867 | ₩32,994 | +0.26% | 2.6천 |
|---|
| 2026.01.20 | ₩32,802 | ₩32,882 | ₩32,776 | ₩32,808 | +0.02% | 9.7천 |
|---|
| 2026.01.16 | ₩33,255 | ₩33,282 | ₩33,135 | ₩33,168 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩33,389 | ₩33,402 | ₩33,329 | ₩33,329 | -0.18% | 8.2천 |
|---|
| 2026.01.14 | ₩33,255 | ₩33,389 | ₩33,255 | ₩33,346 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩33,255 | ₩33,255 | ₩33,202 | ₩33,203 | -0.16% | 9.7천 |
|---|
| 2026.01.12 | ₩33,135 | ₩33,242 | ₩33,135 | ₩33,160 | +0.08% | 4.9천 |
|---|
| 2026.01.09 | ₩33,215 | ₩33,217 | ₩33,189 | ₩33,217 | +0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩33,068 | ₩33,122 | ₩33,064 | ₩33,072 | +0.01% | 4천 |
|---|
| 2026.01.07 | ₩33,175 | ₩33,255 | ₩33,175 | ₩33,206 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩33,028 | ₩33,055 | ₩32,975 | ₩33,048 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩32,988 | ₩33,095 | ₩32,988 | ₩33,083 | +0.29% | 1만 |
|---|
| 2026.01.02 | ₩33,015 | ₩33,015 | ₩32,948 | ₩32,948 | -0.20% | 1.3천 |
|---|
| 2025.12.31 | ₩33,148 | ₩33,158 | ₩32,975 | ₩32,975 | -0.52% | 700 |
|---|
| 2025.12.30 | ₩33,122 | ₩33,189 | ₩33,108 | ₩33,171 | +0.15% | 7.7천 |
|---|
| 2025.12.29 | ₩33,189 | ₩33,215 | ₩33,148 | ₩33,209 | +0.06% | 3만 |
|---|
| 2025.12.26 | ₩33,175 | ₩33,175 | ₩33,055 | ₩33,096 | -0.24% | 4.1천 |
|---|
| 2025.12.24 | ₩33,058 | ₩33,162 | ₩33,058 | ₩33,150 | +0.28% | 4.2천 |
|---|
| 2025.12.23 | ₩32,868 | ₩33,028 | ₩32,868 | ₩32,999 | +0.40% | 2.7만 |
|---|
| 2025.12.22 | ₩32,975 | ₩33,002 | ₩32,950 | ₩32,971 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩33,028 | ₩33,082 | ₩32,988 | ₩32,995 | -0.10% | 2.3만 |
|---|
| 2025.12.18 | ₩33,269 | ₩33,282 | ₩33,229 | ₩33,249 | -0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩33,108 | ₩33,112 | ₩33,095 | ₩33,112 | +0.01% | 4.7천 |
|---|
| 2025.12.16 | ₩33,095 | ₩33,155 | ₩33,003 | ₩33,154 | +0.18% | 8.9천 |
|---|
| 2025.12.15 | ₩33,095 | ₩33,095 | ₩32,983 | ₩32,995 | -0.30% | 2.1천 |
|---|
| 2025.12.12 | ₩32,975 | ₩32,975 | ₩32,922 | ₩32,942 | -0.10% | 6.5천 |
|---|
| 2025.12.11 | ₩33,349 | ₩33,349 | ₩33,189 | ₩33,195 | -0.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,108 | ₩33,215 | ₩33,095 | ₩33,211 | +0.31% | 1만 |
|---|
| 2025.12.09 | ₩33,215 | ₩33,215 | ₩33,068 | ₩33,087 | -0.39% | 2.7만 |
|---|
| 2025.12.08 | ₩33,015 | ₩33,075 | ₩32,975 | ₩33,075 | +0.18% | 9.6천 |
|---|
| 2025.12.05 | ₩33,282 | ₩33,282 | ₩33,162 | ₩33,181 | -0.30% | 2.9천 |
|---|
| 2025.12.04 | ₩33,362 | ₩33,375 | ₩33,283 | ₩33,318 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩33,442 | ₩33,469 | ₩33,375 | ₩33,455 | +0.04% | 9천 |
|---|
| 2025.12.02 | ₩33,295 | ₩33,389 | ₩33,255 | ₩33,366 | +0.21% | 5.8천 |
|---|
| 2025.12.01 | ₩33,402 | ₩33,402 | ₩33,325 | ₩33,339 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩33,896 | ₩33,896 | ₩33,769 | ₩33,822 | -0.22% | 5.2천 |
|---|
| 2025.11.26 | ₩33,776 | ₩33,949 | ₩33,722 | ₩33,941 | +0.49% | 9.7천 |
|---|
| 2025.11.25 | ₩33,896 | ₩33,936 | ₩33,841 | ₩33,848 | -0.14% | 6.8천 |
|---|
| 2025.11.24 | ₩33,709 | ₩33,762 | ₩33,709 | ₩33,756 | +0.14% | 7.1천 |
|---|
| 2025.11.21 | ₩33,616 | ₩33,629 | ₩33,562 | ₩33,609 | -0.02% | 3.6천 |
|---|
| 2025.11.20 | ₩33,482 | ₩33,549 | ₩33,469 | ₩33,521 | +0.12% | 5.6천 |
|---|
| 2025.11.19 | ₩33,509 | ₩33,522 | ₩33,389 | ₩33,403 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩33,535 | ₩33,535 | ₩33,414 | ₩33,442 | -0.28% | 2.1천 |
|---|
| 2025.11.17 | ₩33,415 | ₩33,469 | ₩33,415 | ₩33,445 | +0.09% | 2.3만 |
|---|
| 2025.11.14 | ₩33,522 | ₩33,535 | ₩33,381 | ₩33,381 | -0.42% | 2.6만 |
|---|
| 2025.11.13 | ₩33,656 | ₩33,656 | ₩33,530 | ₩33,530 | -0.37% | 2.5만 |
|---|
| 2025.11.12 | ₩33,722 | ₩33,762 | ₩33,722 | ₩33,734 | +0.04% | 7.5천 |
|---|
| 2025.11.11 | ₩33,642 | ₩33,682 | ₩33,642 | ₩33,656 | +0.04% | 6.9천 |
|---|
| 2025.11.10 | ₩33,549 | ₩33,549 | ₩33,509 | ₩33,531 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩33,549 | ₩33,642 | ₩33,535 | ₩33,565 | +0.05% | 2.6만 |
|---|
| 2025.11.06 | ₩33,602 | ₩33,642 | ₩33,562 | ₩33,609 | +0.02% | 3.5만 |
|---|
| 2025.11.05 | ₩33,535 | ₩33,535 | ₩33,342 | ₩33,342 | -0.58% | 4.3만 |
|---|
| 2025.11.04 | ₩33,629 | ₩33,669 | ₩33,616 | ₩33,650 | +0.06% | 8.3천 |
|---|
| 2025.11.03 | ₩33,549 | ₩33,589 | ₩33,509 | ₩33,589 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩33,762 | ₩33,777 | ₩33,749 | ₩33,777 | +0.04% | 6.5천 |
|---|
| 2025.10.30 | ₩33,869 | ₩33,909 | ₩33,802 | ₩33,826 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩34,176 | ₩34,203 | ₩33,959 | ₩33,959 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩34,229 | ₩34,269 | ₩34,223 | ₩34,256 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩34,029 | ₩34,203 | ₩33,989 | ₩34,185 | +0.46% | 5.6천 |
|---|
| 2025.10.24 | ₩34,123 | ₩34,136 | ₩34,079 | ₩34,101 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩34,176 | ₩34,176 | ₩34,088 | ₩34,088 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩34,243 | ₩34,289 | ₩34,195 | ₩34,276 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩34,256 | ₩34,269 | ₩34,229 | ₩34,243 | -0.04% | 5.8천 |
|---|
| 2025.10.20 | ₩34,096 | ₩34,123 | ₩34,056 | ₩34,111 | +0.04% | 6.6천 |
|---|
| 2025.10.17 | ₩33,936 | ₩34,013 | ₩33,936 | ₩34,003 | +0.20% | 5.5천 |
|---|
| 2025.10.16 | ₩33,816 | ₩34,107 | ₩33,816 | ₩34,067 | +0.74% | 1.4천 |
|---|
| 2025.10.15 | ₩34,004 | ₩34,029 | ₩33,829 | ₩33,849 | -0.46% | 1.7만 |
|---|
| 2025.10.14 | ₩33,856 | ₩33,944 | ₩33,856 | ₩33,936 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩33,764 | ₩33,842 | ₩33,762 | ₩33,842 | +0.23% | 7.9천 |
|---|
| 2025.10.10 | ₩33,660 | ₩33,856 | ₩33,660 | ₩33,846 | +0.56% | 1.7만 |
|---|