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 | ₩29,759 | ₩29,872 | ₩29,713 | ₩29,861 | +0.35% | 5.3만 |
| 2026.10.08 | ₩29,659 | ₩29,845 | ₩29,593 | ₩29,831 | +0.58% | 11.2만 |
| 2026.10.07 | ₩29,418 | ₩29,645 | ₩29,418 | ₩29,585 | +0.57% | 5.3만 |
| 2026.10.06 | ₩29,619 | ₩29,705 | ₩29,592 | ₩29,657 | +0.13% | 1.8만 |
| 2026.10.05 | ₩29,632 | ₩29,632 | ₩29,472 | ₩29,580 | -0.18% | 1.6만 |
| 2026.10.02 | ₩29,939 | ₩29,939 | ₩29,645 | ₩29,719 | -0.74% | 3.6만 |
| 2026.10.01 | ₩29,565 | ₩29,872 | ₩29,525 | ₩29,787 | +0.75% | 1.9만 |
| 2026.09.30 | ₩30,006 | ₩30,006 | ₩29,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,885 |
| -0.40% |
| 6.7만 |
| 2026.09.29 | ₩30,006 | ₩30,032 | ₩29,872 | ₩29,999 | -0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩30,072 | ₩30,086 | ₩29,954 | ₩30,083 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩30,259 | ₩30,294 | ₩30,152 | ₩30,294 | +0.11% | 9.5천 |
|---|
| 2026.09.24 | ₩30,626 | ₩30,626 | ₩30,273 | ₩30,286 | -1.11% | 4.4만 |
|---|
| 2026.09.23 | ₩30,867 | ₩30,867 | ₩30,540 | ₩30,598 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩31,087 | ₩31,113 | ₩31,007 | ₩31,075 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩31,047 | ₩31,073 | ₩31,020 | ₩31,067 | +0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩30,880 | ₩30,884 | ₩30,861 | ₩30,869 | -0.03% | 3.3만 |
|---|
| 2026.09.17 | ₩31,047 | ₩31,088 | ₩31,047 | ₩31,087 | +0.13% | 7.7천 |
|---|
| 2026.09.16 | ₩30,872 | ₩30,913 | ₩30,797 | ₩30,797 | -0.24% | 2.5천 |
|---|
| 2026.09.15 | ₩30,740 | ₩30,766 | ₩30,726 | ₩30,749 | +0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩30,782 | ₩30,900 | ₩30,724 | ₩30,820 | +0.12% | 16.1만 |
|---|
| 2026.09.11 | ₩30,953 | ₩31,020 | ₩30,806 | ₩30,808 | -0.47% | 1.4만 |
|---|
| 2026.09.10 | ₩30,940 | ₩30,993 | ₩30,793 | ₩30,817 | -0.40% | 131.1만 |
|---|
| 2026.09.09 | ₩31,320 | ₩31,320 | ₩31,067 | ₩31,188 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩31,354 | ₩31,354 | ₩31,247 | ₩31,296 | -0.18% | 2.9만 |
|---|
| 2026.09.04 | ₩31,360 | ₩31,367 | ₩31,328 | ₩31,332 | -0.09% | 3.3천 |
|---|
| 2026.09.03 | ₩31,378 | ₩31,378 | ₩31,300 | ₩31,300 | -0.25% | 4.7천 |
|---|
| 2026.09.02 | ₩31,231 | ₩31,240 | ₩31,207 | ₩31,240 | +0.03% | 6.2천 |
|---|
| 2026.09.01 | ₩31,252 | ₩31,364 | ₩31,207 | ₩31,208 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩31,474 | ₩31,474 | ₩31,367 | ₩31,424 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩31,727 | ₩31,727 | ₩31,530 | ₩31,554 | -0.55% | 3만 |
|---|
| 2026.08.27 | ₩31,687 | ₩31,714 | ₩31,646 | ₩31,658 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩31,674 | ₩31,701 | ₩31,661 | ₩31,697 | +0.07% | 9.2천 |
|---|
| 2026.08.25 | ₩31,661 | ₩31,770 | ₩31,661 | ₩31,770 | +0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩31,474 | ₩31,587 | ₩31,474 | ₩31,503 | +0.09% | 1.9만 |
|---|
| 2026.08.21 | ₩31,374 | ₩31,379 | ₩31,307 | ₩31,335 | -0.12% | 6.5천 |
|---|
| 2026.08.20 | ₩31,427 | ₩31,554 | ₩31,394 | ₩31,454 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩31,607 | ₩31,659 | ₩31,514 | ₩31,641 | +0.11% | 8.9만 |
|---|
| 2026.08.18 | ₩31,207 | ₩31,259 | ₩31,187 | ₩31,239 | +0.10% | 1.5만 |
|---|
| 2026.08.17 | ₩31,267 | ₩31,272 | ₩31,140 | ₩31,140 | -0.41% | 5.2천 |
|---|
| 2026.08.14 | ₩31,407 | ₩31,414 | ₩31,287 | ₩31,320 | -0.28% | 9.2천 |
|---|
| 2026.08.13 | ₩31,607 | ₩31,621 | ₩31,474 | ₩31,501 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩31,367 | ₩31,394 | ₩31,326 | ₩31,332 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩31,379 | ₩31,379 | ₩31,303 | ₩31,318 | -0.20% | 9.2천 |
|---|
| 2026.08.10 | ₩31,391 | ₩31,391 | ₩31,274 | ₩31,280 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩31,538 | ₩31,538 | ₩31,434 | ₩31,477 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩31,407 | ₩31,407 | ₩31,392 | ₩31,407 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩31,591 | ₩31,618 | ₩31,541 | ₩31,567 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩31,467 | ₩31,546 | ₩31,467 | ₩31,546 | +0.25% | 1.1만 |
|---|
| 2026.08.03 | ₩31,300 | ₩31,340 | ₩31,292 | ₩31,307 | +0.02% | 5만 |
|---|
| 2026.07.31 | ₩31,247 | ₩31,314 | ₩31,207 | ₩31,287 | +0.13% | 2.7만 |
|---|
| 2026.07.30 | ₩31,513 | ₩31,541 | ₩31,474 | ₩31,501 | -0.04% | 8.7천 |
|---|
| 2026.07.29 | ₩31,858 | ₩31,858 | ₩31,505 | ₩31,505 | -1.11% | 6천 |
|---|
| 2026.07.28 | ₩31,834 | ₩31,914 | ₩31,830 | ₩31,913 | +0.25% | 2.7만 |
|---|
| 2026.07.27 | ₩31,721 | ₩31,780 | ₩31,721 | ₩31,746 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩31,594 | ₩31,693 | ₩31,593 | ₩31,593 | -0.00% | 8.9천 |
|---|
| 2026.07.23 | ₩31,487 | ₩31,541 | ₩31,474 | ₩31,527 | +0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩31,687 | ₩31,714 | ₩31,623 | ₩31,647 | -0.13% | 9.3천 |
|---|
| 2026.07.21 | ₩31,768 | ₩31,768 | ₩31,727 | ₩31,748 | -0.06% | 2.3천 |
|---|
| 2026.07.20 | ₩31,994 | ₩31,994 | ₩31,821 | ₩31,858 | -0.43% | 2.2만 |
|---|
| 2026.07.17 | ₩32,048 | ₩32,128 | ₩32,034 | ₩32,037 | -0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩31,861 | ₩31,968 | ₩31,861 | ₩31,953 | +0.29% | 4.4천 |
|---|
| 2026.07.15 | ₩31,954 | ₩32,008 | ₩31,948 | ₩31,977 | +0.07% | 6.2천 |
|---|
| 2026.07.14 | ₩31,885 | ₩31,981 | ₩31,874 | ₩31,882 | -0.01% | 1.6만 |
|---|
| 2026.07.13 | ₩31,888 | ₩31,900 | ₩31,828 | ₩31,828 | -0.19% | 6.9천 |
|---|
| 2026.07.10 | ₩32,008 | ₩32,046 | ₩31,964 | ₩31,976 | -0.10% | 6.4천 |
|---|
| 2026.07.09 | ₩31,968 | ₩32,046 | ₩31,968 | ₩31,998 | +0.10% | 7.3천 |
|---|
| 2026.07.08 | ₩31,848 | ₩31,978 | ₩31,848 | ₩31,938 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩32,208 | ₩32,208 | ₩32,041 | ₩32,041 | -0.52% | 7천 |
|---|
| 2026.07.06 | ₩32,315 | ₩32,328 | ₩32,268 | ₩32,321 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩32,341 | ₩32,395 | ₩32,315 | ₩32,339 | -0.01% | 8.4천 |
|---|
| 2026.07.01 | ₩32,288 | ₩32,395 | ₩32,288 | ₩32,335 | +0.14% | 1.9만 |
|---|
| 2026.06.30 | ₩32,822 | ₩32,822 | ₩32,602 | ₩32,619 | -0.62% | 1.9만 |
|---|
| 2026.06.29 | ₩32,913 | ₩32,953 | ₩32,889 | ₩32,953 | +0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩32,835 | ₩32,915 | ₩32,835 | ₩32,889 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩32,955 | ₩33,009 | ₩32,862 | ₩32,869 | -0.26% | 8.6천 |
|---|
| 2026.06.24 | ₩32,862 | ₩32,889 | ₩32,835 | ₩32,855 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩32,515 | ₩32,562 | ₩32,475 | ₩32,508 | -0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩32,468 | ₩32,515 | ₩32,422 | ₩32,455 | -0.04% | 9.7천 |
|---|
| 2026.06.18 | ₩32,742 | ₩32,782 | ₩32,642 | ₩32,654 | -0.27% | 7.1천 |
|---|
| 2026.06.17 | ₩32,582 | ₩32,608 | ₩32,495 | ₩32,500 | -0.25% | 9.9천 |
|---|
| 2026.06.16 | ₩32,448 | ₩32,608 | ₩32,448 | ₩32,562 | +0.35% | 2.5만 |
|---|
| 2026.06.15 | ₩32,488 | ₩32,522 | ₩32,402 | ₩32,403 | -0.26% | 2.5만 |
|---|
| 2026.06.12 | ₩32,315 | ₩32,382 | ₩32,288 | ₩32,370 | +0.17% | 4.9천 |
|---|
| 2026.06.11 | ₩32,195 | ₩32,484 | ₩32,168 | ₩32,462 | +0.83% | 1.7만 |
|---|
| 2026.06.10 | ₩32,208 | ₩32,215 | ₩32,055 | ₩32,096 | -0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩32,141 | ₩32,181 | ₩32,068 | ₩32,175 | +0.10% | 4.3만 |
|---|
| 2026.06.08 | ₩32,208 | ₩32,235 | ₩32,016 | ₩32,016 | -0.60% | 2.1만 |
|---|
| 2026.06.05 | ₩32,175 | ₩32,208 | ₩32,112 | ₩32,112 | -0.19% | 8.7천 |
|---|
| 2026.06.04 | ₩32,368 | ₩32,368 | ₩32,292 | ₩32,308 | -0.19% | 1.4만 |
|---|
| 2026.06.03 | ₩32,221 | ₩32,288 | ₩32,201 | ₩32,243 | +0.07% | 1.4만 |
|---|
| 2026.06.02 | ₩32,422 | ₩32,422 | ₩32,341 | ₩32,375 | -0.14% | 1만 |
|---|
| 2026.06.01 | ₩32,141 | ₩32,328 | ₩32,101 | ₩32,315 | +0.54% | 1.6만 |
|---|
| 2026.05.29 | ₩32,435 | ₩32,502 | ₩32,407 | ₩32,415 | -0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩32,341 | ₩32,488 | ₩32,341 | ₩32,408 | +0.21% | 1.5만 |
|---|
| 2026.05.27 | ₩32,301 | ₩32,348 | ₩32,275 | ₩32,275 | -0.08% | 9.9천 |
|---|
| 2026.05.26 | ₩32,315 | ₩32,315 | ₩32,201 | ₩32,216 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩32,061 | ₩32,061 | ₩31,914 | ₩32,040 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩31,701 | ₩31,938 | ₩31,661 | ₩31,936 | +0.74% | 1.4만 |
|---|
| 2026.05.20 | ₩31,581 | ₩31,874 | ₩31,581 | ₩31,854 | +0.87% | 3.7만 |
|---|
| 2026.05.19 | ₩31,567 | ₩31,603 | ₩31,494 | ₩31,521 | -0.15% | 5.1만 |
|---|
| 2026.05.18 | ₩31,821 | ₩31,821 | ₩31,721 | ₩31,743 | -0.24% | 5.9천 |
|---|
| 2026.05.15 | ₩31,840 | ₩31,848 | ₩31,734 | ₩31,742 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩32,275 | ₩32,275 | ₩32,180 | ₩32,180 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩32,207 | ₩32,221 | ₩32,115 | ₩32,160 | -0.15% | 3.7천 |
|---|
| 2026.05.12 | ₩32,235 | ₩32,235 | ₩32,195 | ₩32,205 | -0.09% | 5천 |
|---|
| 2026.05.11 | ₩32,512 | ₩32,512 | ₩32,388 | ₩32,399 | -0.35% | 1.2만 |
|---|
| 2026.05.08 | ₩32,595 | ₩32,595 | ₩32,543 | ₩32,566 | -0.09% | 2.5만 |
|---|
| 2026.05.07 | ₩32,628 | ₩32,635 | ₩32,419 | ₩32,419 | -0.64% | 9.3천 |
|---|
| 2026.05.06 | ₩32,552 | ₩32,595 | ₩32,542 | ₩32,588 | +0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩32,228 | ₩32,328 | ₩32,221 | ₩32,313 | +0.27% | 2.2만 |
|---|
| 2026.05.04 | ₩32,301 | ₩32,301 | ₩32,120 | ₩32,168 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩32,368 | ₩32,475 | ₩32,328 | ₩32,370 | +0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩32,502 | ₩32,502 | ₩32,359 | ₩32,359 | -0.44% | 1.1만 |
|---|
| 2026.04.29 | ₩32,514 | ₩32,515 | ₩32,408 | ₩32,408 | -0.32% | 8.7천 |
|---|
| 2026.04.28 | ₩32,595 | ₩32,648 | ₩32,552 | ₩32,648 | +0.16% | 1만 |
|---|
| 2026.04.27 | ₩32,742 | ₩32,742 | ₩32,662 | ₩32,670 | -0.22% | 2.4천 |
|---|
| 2026.04.24 | ₩32,622 | ₩32,782 | ₩32,622 | ₩32,782 | +0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩32,802 | ₩32,849 | ₩32,595 | ₩32,722 | -0.24% | 6천 |
|---|
| 2026.04.22 | ₩32,875 | ₩32,914 | ₩32,781 | ₩32,781 | -0.29% | 7.5천 |
|---|
| 2026.04.21 | ₩32,875 | ₩32,889 | ₩32,731 | ₩32,731 | -0.44% | 1만 |
|---|
| 2026.04.20 | ₩32,874 | ₩32,939 | ₩32,874 | ₩32,921 | +0.14% | 4.9천 |
|---|
| 2026.04.17 | ₩32,942 | ₩32,942 | ₩32,902 | ₩32,923 | -0.06% | 5.7천 |
|---|
| 2026.04.16 | ₩32,835 | ₩32,861 | ₩32,663 | ₩32,667 | -0.51% | 1.4천 |
|---|
| 2026.04.15 | ₩32,862 | ₩32,862 | ₩32,810 | ₩32,814 | -0.15% | 5.5천 |
|---|
| 2026.04.14 | ₩32,822 | ₩32,942 | ₩32,822 | ₩32,942 | +0.37% | 800 |
|---|
| 2026.04.13 | ₩32,702 | ₩32,781 | ₩32,620 | ₩32,781 | +0.24% | 3천 |
|---|
| 2026.04.10 | ₩32,729 | ₩32,742 | ₩32,662 | ₩32,662 | -0.20% | 7.8천 |
|---|
| 2026.04.09 | ₩32,675 | ₩32,875 | ₩32,675 | ₩32,749 | +0.22% | 1.9천 |
|---|
| 2026.04.08 | ₩32,898 | ₩32,898 | ₩32,742 | ₩32,790 | -0.33% | 1.9만 |
|---|
| 2026.04.07 | ₩32,582 | ₩32,675 | ₩32,495 | ₩32,664 | +0.25% | 8.5천 |
|---|
| 2026.04.06 | ₩32,631 | ₩32,702 | ₩32,630 | ₩32,668 | +0.11% | 1.1천 |
|---|
| 2026.04.02 | ₩32,751 | ₩32,751 | ₩32,689 | ₩32,707 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩32,612 | ₩32,689 | ₩32,555 | ₩32,555 | -0.18% | 1.7만 |
|---|
| 2026.03.31 | ₩32,751 | ₩32,809 | ₩32,689 | ₩32,769 | +0.05% | 1.7만 |
|---|
| 2026.03.30 | ₩32,628 | ₩32,729 | ₩32,628 | ₩32,699 | +0.22% | 7.7천 |
|---|
| 2026.03.27 | ₩32,221 | ₩32,408 | ₩32,221 | ₩32,319 | +0.30% | 1.8만 |
|---|
| 2026.03.26 | ₩32,595 | ₩32,595 | ₩32,408 | ₩32,422 | -0.53% | 7천 |
|---|
| 2026.03.25 | ₩32,648 | ₩32,715 | ₩32,648 | ₩32,701 | +0.16% | 5.5천 |
|---|
| 2026.03.24 | ₩32,288 | ₩32,475 | ₩32,275 | ₩32,422 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩32,515 | ₩32,635 | ₩32,422 | ₩32,551 | +0.11% | 6.7천 |
|---|
| 2026.03.20 | ₩32,702 | ₩32,702 | ₩32,315 | ₩32,323 | -1.16% | 1.2만 |
|---|
| 2026.03.19 | ₩32,797 | ₩32,993 | ₩32,797 | ₩32,962 | +0.50% | 2.1만 |
|---|
| 2026.03.18 | ₩32,969 | ₩32,969 | ₩32,827 | ₩32,827 | -0.43% | 2.4천 |
|---|
| 2026.03.17 | ₩33,009 | ₩33,036 | ₩33,000 | ₩33,028 | +0.06% | 9.5천 |
|---|
| 2026.03.16 | ₩32,929 | ₩32,942 | ₩32,875 | ₩32,913 | -0.05% | 5.6천 |
|---|
| 2026.03.13 | ₩32,668 | ₩32,702 | ₩32,668 | ₩32,679 | +0.03% | 1만 |
|---|
| 2026.03.12 | ₩32,849 | ₩32,915 | ₩32,787 | ₩32,822 | -0.08% | 2.2천 |
|---|
| 2026.03.11 | ₩33,081 | ₩33,089 | ₩32,915 | ₩32,926 | -0.47% | 5.6천 |
|---|
| 2026.03.10 | ₩33,409 | ₩33,463 | ₩33,269 | ₩33,269 | -0.42% | 4.2천 |
|---|
| 2026.03.09 | ₩33,182 | ₩33,520 | ₩33,182 | ₩33,520 | +1.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,196 | ₩33,441 | ₩33,196 | ₩33,317 | +0.37% | 3천 |
|---|
| 2026.03.05 | ₩33,396 | ₩33,440 | ₩33,383 | ₩33,423 | +0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,623 | ₩33,623 | ₩33,567 | ₩33,567 | -0.17% | 5천 |
|---|
| 2026.03.03 | ₩33,543 | ₩33,692 | ₩33,543 | ₩33,651 | +0.32% | 3.2천 |
|---|
| 2026.03.02 | ₩33,730 | ₩33,730 | ₩33,663 | ₩33,718 | -0.04% | 1.3만 |
|---|
| 2026.02.27 | ₩34,097 | ₩34,143 | ₩34,050 | ₩34,127 | +0.09% | 4.4천 |
|---|
| 2026.02.26 | ₩33,943 | ₩33,983 | ₩33,903 | ₩33,970 | +0.08% | 5.2천 |
|---|
| 2026.02.25 | ₩33,796 | ₩33,899 | ₩33,796 | ₩33,823 | +0.08% | 1.6만 |
|---|
| 2026.02.24 | ₩33,823 | ₩33,890 | ₩33,823 | ₩33,851 | +0.08% | 8.4천 |
|---|
| 2026.02.23 | ₩33,759 | ₩33,863 | ₩33,758 | ₩33,814 | +0.16% | 7.1천 |
|---|
| 2026.02.20 | ₩33,756 | ₩33,756 | ₩33,623 | ₩33,684 | -0.21% | 1.5만 |
|---|
| 2026.02.19 | ₩33,676 | ₩33,768 | ₩33,676 | ₩33,750 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩33,783 | ₩33,783 | ₩33,703 | ₩33,703 | -0.24% | 7.2천 |
|---|
| 2026.02.17 | ₩33,836 | ₩33,848 | ₩33,800 | ₩33,828 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,795 | ₩33,795 | ₩33,743 | ₩33,767 | -0.08% | 8.5천 |
|---|
| 2026.02.12 | ₩33,632 | ₩33,636 | ₩33,583 | ₩33,610 | -0.07% | 7.9천 |
|---|
| 2026.02.11 | ₩33,327 | ₩33,379 | ₩33,248 | ₩33,261 | -0.20% | 6.3천 |
|---|
| 2026.02.10 | ₩33,369 | ₩33,415 | ₩33,349 | ₩33,396 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩33,036 | ₩33,129 | ₩33,036 | ₩33,102 | +0.20% | 8.5천 |
|---|
| 2026.02.06 | ₩33,076 | ₩33,097 | ₩33,049 | ₩33,097 | +0.06% | 1.3만 |
|---|
| 2026.02.05 | ₩33,073 | ₩33,089 | ₩33,036 | ₩33,089 | +0.05% | 5.8천 |
|---|
| 2026.02.04 | ₩32,795 | ₩32,835 | ₩32,782 | ₩32,789 | -0.02% | 3천 |
|---|
| 2026.02.03 | ₩32,769 | ₩32,849 | ₩32,755 | ₩32,847 | +0.24% | 8천 |
|---|
| 2026.02.02 | ₩32,915 | ₩32,915 | ₩32,782 | ₩32,789 | -0.39% | 3.2천 |
|---|
| 2026.01.30 | ₩33,036 | ₩33,102 | ₩33,034 | ₩33,034 | -0.00% | 3.7천 |
|---|
| 2026.01.29 | ₩33,049 | ₩33,105 | ₩33,012 | ₩33,098 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩33,102 | ₩33,116 | ₩33,010 | ₩33,064 | -0.12% | 2.3천 |
|---|
| 2026.01.27 | ₩33,222 | ₩33,222 | ₩33,134 | ₩33,134 | -0.27% | 4.2천 |
|---|
| 2026.01.26 | ₩33,352 | ₩33,352 | ₩33,249 | ₩33,290 | -0.18% | 1만 |
|---|
| 2026.01.23 | ₩33,116 | ₩33,189 | ₩33,076 | ₩33,177 | +0.19% | 1.7만 |
|---|
| 2026.01.22 | ₩33,022 | ₩33,116 | ₩32,996 | ₩33,109 | +0.26% | 8.2천 |
|---|
| 2026.01.21 | ₩32,915 | ₩33,036 | ₩32,874 | ₩33,001 | +0.26% | 2.6천 |
|---|
| 2026.01.20 | ₩32,809 | ₩32,889 | ₩32,783 | ₩32,815 | +0.02% | 9.7천 |
|---|
| 2026.01.16 | ₩33,262 | ₩33,289 | ₩33,142 | ₩33,176 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩33,396 | ₩33,409 | ₩33,336 | ₩33,336 | -0.18% | 8.2천 |
|---|
| 2026.01.14 | ₩33,262 | ₩33,396 | ₩33,262 | ₩33,353 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩33,262 | ₩33,262 | ₩33,209 | ₩33,210 | -0.16% | 9.7천 |
|---|
| 2026.01.12 | ₩33,142 | ₩33,249 | ₩33,142 | ₩33,168 | +0.08% | 4.9천 |
|---|
| 2026.01.09 | ₩33,222 | ₩33,224 | ₩33,196 | ₩33,224 | +0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩33,076 | ₩33,129 | ₩33,072 | ₩33,080 | +0.01% | 4천 |
|---|
| 2026.01.07 | ₩33,182 | ₩33,262 | ₩33,182 | ₩33,213 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩33,036 | ₩33,062 | ₩32,982 | ₩33,056 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩32,996 | ₩33,102 | ₩32,996 | ₩33,090 | +0.29% | 1만 |
|---|
| 2026.01.02 | ₩33,022 | ₩33,022 | ₩32,955 | ₩32,955 | -0.20% | 1.3천 |
|---|
| 2025.12.31 | ₩33,156 | ₩33,165 | ₩32,982 | ₩32,982 | -0.52% | 700 |
|---|
| 2025.12.30 | ₩33,129 | ₩33,196 | ₩33,116 | ₩33,178 | +0.15% | 7.7천 |
|---|
| 2025.12.29 | ₩33,196 | ₩33,222 | ₩33,156 | ₩33,216 | +0.06% | 3만 |
|---|
| 2025.12.26 | ₩33,182 | ₩33,182 | ₩33,062 | ₩33,104 | -0.24% | 4.1천 |
|---|
| 2025.12.24 | ₩33,065 | ₩33,169 | ₩33,065 | ₩33,157 | +0.28% | 4.2천 |
|---|
| 2025.12.23 | ₩32,875 | ₩33,036 | ₩32,875 | ₩33,006 | +0.40% | 2.7만 |
|---|
| 2025.12.22 | ₩32,982 | ₩33,009 | ₩32,957 | ₩32,978 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩33,036 | ₩33,089 | ₩32,996 | ₩33,002 | -0.10% | 2.3만 |
|---|
| 2025.12.18 | ₩33,276 | ₩33,289 | ₩33,236 | ₩33,256 | -0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩33,116 | ₩33,120 | ₩33,102 | ₩33,120 | +0.01% | 4.7천 |
|---|
| 2025.12.16 | ₩33,102 | ₩33,162 | ₩33,010 | ₩33,161 | +0.18% | 8.9천 |
|---|
| 2025.12.15 | ₩33,102 | ₩33,102 | ₩32,990 | ₩33,002 | -0.30% | 2.1천 |
|---|
| 2025.12.12 | ₩32,982 | ₩32,982 | ₩32,929 | ₩32,949 | -0.10% | 6.5천 |
|---|
| 2025.12.11 | ₩33,356 | ₩33,356 | ₩33,196 | ₩33,202 | -0.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,116 | ₩33,222 | ₩33,102 | ₩33,218 | +0.31% | 1만 |
|---|
| 2025.12.09 | ₩33,222 | ₩33,222 | ₩33,076 | ₩33,094 | -0.39% | 2.7만 |
|---|
| 2025.12.08 | ₩33,022 | ₩33,082 | ₩32,982 | ₩33,082 | +0.18% | 9.6천 |
|---|
| 2025.12.05 | ₩33,289 | ₩33,289 | ₩33,169 | ₩33,188 | -0.30% | 2.9천 |
|---|
| 2025.12.04 | ₩33,369 | ₩33,383 | ₩33,290 | ₩33,325 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩33,449 | ₩33,476 | ₩33,383 | ₩33,463 | +0.04% | 9천 |
|---|
| 2025.12.02 | ₩33,303 | ₩33,396 | ₩33,262 | ₩33,373 | +0.21% | 5.8천 |
|---|
| 2025.12.01 | ₩33,409 | ₩33,409 | ₩33,332 | ₩33,347 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩33,903 | ₩33,903 | ₩33,776 | ₩33,830 | -0.22% | 5.2천 |
|---|
| 2025.11.26 | ₩33,783 | ₩33,957 | ₩33,730 | ₩33,949 | +0.49% | 9.7천 |
|---|
| 2025.11.25 | ₩33,903 | ₩33,943 | ₩33,848 | ₩33,855 | -0.14% | 6.8천 |
|---|
| 2025.11.24 | ₩33,716 | ₩33,770 | ₩33,716 | ₩33,763 | +0.14% | 7.1천 |
|---|
| 2025.11.21 | ₩33,623 | ₩33,636 | ₩33,569 | ₩33,616 | -0.02% | 3.6천 |
|---|
| 2025.11.20 | ₩33,489 | ₩33,556 | ₩33,476 | ₩33,528 | +0.12% | 5.6천 |
|---|
| 2025.11.19 | ₩33,516 | ₩33,529 | ₩33,396 | ₩33,411 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩33,543 | ₩33,543 | ₩33,421 | ₩33,449 | -0.28% | 2.1천 |
|---|
| 2025.11.17 | ₩33,423 | ₩33,476 | ₩33,423 | ₩33,452 | +0.09% | 2.3만 |
|---|
| 2025.11.14 | ₩33,529 | ₩33,543 | ₩33,388 | ₩33,388 | -0.42% | 2.6만 |
|---|
| 2025.11.13 | ₩33,663 | ₩33,663 | ₩33,537 | ₩33,537 | -0.37% | 2.5만 |
|---|
| 2025.11.12 | ₩33,730 | ₩33,770 | ₩33,730 | ₩33,742 | +0.04% | 7.5천 |
|---|
| 2025.11.11 | ₩33,650 | ₩33,690 | ₩33,650 | ₩33,663 | +0.04% | 6.9천 |
|---|
| 2025.11.10 | ₩33,556 | ₩33,556 | ₩33,516 | ₩33,539 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩33,556 | ₩33,650 | ₩33,543 | ₩33,572 | +0.05% | 2.6만 |
|---|
| 2025.11.06 | ₩33,610 | ₩33,650 | ₩33,569 | ₩33,616 | +0.02% | 3.5만 |
|---|
| 2025.11.05 | ₩33,543 | ₩33,543 | ₩33,349 | ₩33,349 | -0.58% | 4.3만 |
|---|
| 2025.11.04 | ₩33,636 | ₩33,676 | ₩33,623 | ₩33,658 | +0.06% | 8.3천 |
|---|
| 2025.11.03 | ₩33,556 | ₩33,596 | ₩33,516 | ₩33,596 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩33,770 | ₩33,784 | ₩33,756 | ₩33,784 | +0.04% | 6.5천 |
|---|
| 2025.10.30 | ₩33,876 | ₩33,917 | ₩33,810 | ₩33,834 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩34,183 | ₩34,210 | ₩33,966 | ₩33,966 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩34,237 | ₩34,277 | ₩34,230 | ₩34,264 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩34,037 | ₩34,210 | ₩33,997 | ₩34,193 | +0.46% | 5.6천 |
|---|
| 2025.10.24 | ₩34,130 | ₩34,143 | ₩34,086 | ₩34,109 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩34,183 | ₩34,183 | ₩34,095 | ₩34,095 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩34,250 | ₩34,297 | ₩34,202 | ₩34,284 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩34,264 | ₩34,277 | ₩34,237 | ₩34,250 | -0.04% | 5.8천 |
|---|
| 2025.10.20 | ₩34,103 | ₩34,130 | ₩34,063 | ₩34,118 | +0.04% | 6.6천 |
|---|
| 2025.10.17 | ₩33,943 | ₩34,021 | ₩33,943 | ₩34,010 | +0.20% | 5.5천 |
|---|
| 2025.10.16 | ₩33,823 | ₩34,114 | ₩33,823 | ₩34,074 | +0.74% | 1.4천 |
|---|
| 2025.10.15 | ₩34,011 | ₩34,037 | ₩33,836 | ₩33,856 | -0.46% | 1.7만 |
|---|
| 2025.10.14 | ₩33,863 | ₩33,951 | ₩33,863 | ₩33,943 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩33,771 | ₩33,850 | ₩33,770 | ₩33,850 | +0.23% | 7.9천 |
|---|
| 2025.10.10 | ₩33,667 | ₩33,863 | ₩33,667 | ₩33,854 | +0.56% | 1.7만 |
|---|