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 | ₩29,748 | ₩29,861 | ₩29,702 | ₩29,851 | +0.35% | 5.3만 |
| 2026.10.08 | ₩29,648 | ₩29,835 | ₩29,582 | ₩29,820 | +0.58% | 11.2만 |
| 2026.10.07 | ₩29,408 | ₩29,634 | ₩29,408 | ₩29,574 | +0.57% | 5.3만 |
| 2026.10.06 | ₩29,608 | ₩29,694 | ₩29,581 | ₩29,646 | +0.13% | 1.8만 |
| 2026.10.05 | ₩29,621 | ₩29,621 | ₩29,461 | ₩29,569 | -0.18% | 1.6만 |
| 2026.10.02 | ₩29,928 | ₩29,928 | ₩29,634 | ₩29,708 | -0.74% | 3.6만 |
| 2026.10.01 | ₩29,554 | ₩29,861 | ₩29,514 | ₩29,776 | +0.75% | 1.9만 |
| 2026.09.30 | ₩29,995 | ₩29,995 | ₩29,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,875 |
| -0.40% |
| 6.7만 |
| 2026.09.29 | ₩29,995 | ₩30,021 | ₩29,861 | ₩29,988 | -0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩30,061 | ₩30,075 | ₩29,943 | ₩30,072 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩30,248 | ₩30,283 | ₩30,141 | ₩30,283 | +0.11% | 9.5천 |
|---|
| 2026.09.24 | ₩30,615 | ₩30,615 | ₩30,261 | ₩30,275 | -1.11% | 4.4만 |
|---|
| 2026.09.23 | ₩30,855 | ₩30,855 | ₩30,528 | ₩30,587 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩31,075 | ₩31,102 | ₩30,995 | ₩31,063 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩31,035 | ₩31,062 | ₩31,009 | ₩31,055 | +0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩30,869 | ₩30,873 | ₩30,850 | ₩30,858 | -0.03% | 3.3만 |
|---|
| 2026.09.17 | ₩31,035 | ₩31,077 | ₩31,035 | ₩31,075 | +0.13% | 7.7천 |
|---|
| 2026.09.16 | ₩30,861 | ₩30,902 | ₩30,786 | ₩30,786 | -0.24% | 2.5천 |
|---|
| 2026.09.15 | ₩30,728 | ₩30,755 | ₩30,715 | ₩30,738 | +0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩30,771 | ₩30,889 | ₩30,712 | ₩30,809 | +0.12% | 16.1만 |
|---|
| 2026.09.11 | ₩30,942 | ₩31,009 | ₩30,795 | ₩30,797 | -0.47% | 1.4만 |
|---|
| 2026.09.10 | ₩30,929 | ₩30,982 | ₩30,782 | ₩30,806 | -0.40% | 131.1만 |
|---|
| 2026.09.09 | ₩31,309 | ₩31,309 | ₩31,055 | ₩31,177 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩31,342 | ₩31,342 | ₩31,235 | ₩31,285 | -0.18% | 2.9만 |
|---|
| 2026.09.04 | ₩31,349 | ₩31,356 | ₩31,317 | ₩31,321 | -0.09% | 3.3천 |
|---|
| 2026.09.03 | ₩31,366 | ₩31,366 | ₩31,289 | ₩31,289 | -0.25% | 4.7천 |
|---|
| 2026.09.02 | ₩31,219 | ₩31,229 | ₩31,195 | ₩31,229 | +0.03% | 6.2천 |
|---|
| 2026.09.01 | ₩31,241 | ₩31,353 | ₩31,195 | ₩31,197 | -0.14% | 1만 |
|---|
| 2026.08.31 | ₩31,462 | ₩31,462 | ₩31,356 | ₩31,413 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩31,716 | ₩31,716 | ₩31,518 | ₩31,542 | -0.55% | 3만 |
|---|
| 2026.08.27 | ₩31,676 | ₩31,702 | ₩31,634 | ₩31,646 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩31,662 | ₩31,689 | ₩31,649 | ₩31,685 | +0.07% | 9.2천 |
|---|
| 2026.08.25 | ₩31,649 | ₩31,759 | ₩31,649 | ₩31,759 | +0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩31,462 | ₩31,576 | ₩31,462 | ₩31,492 | +0.09% | 1.9만 |
|---|
| 2026.08.21 | ₩31,362 | ₩31,368 | ₩31,296 | ₩31,324 | -0.12% | 6.5천 |
|---|
| 2026.08.20 | ₩31,416 | ₩31,542 | ₩31,382 | ₩31,442 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩31,596 | ₩31,648 | ₩31,502 | ₩31,629 | +0.11% | 8.9만 |
|---|
| 2026.08.18 | ₩31,195 | ₩31,248 | ₩31,175 | ₩31,227 | +0.10% | 1.5만 |
|---|
| 2026.08.17 | ₩31,256 | ₩31,261 | ₩31,129 | ₩31,129 | -0.41% | 5.2천 |
|---|
| 2026.08.14 | ₩31,396 | ₩31,402 | ₩31,276 | ₩31,309 | -0.28% | 9.2천 |
|---|
| 2026.08.13 | ₩31,596 | ₩31,609 | ₩31,462 | ₩31,489 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩31,356 | ₩31,382 | ₩31,314 | ₩31,321 | -0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩31,368 | ₩31,368 | ₩31,292 | ₩31,306 | -0.20% | 9.2천 |
|---|
| 2026.08.10 | ₩31,380 | ₩31,380 | ₩31,262 | ₩31,269 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩31,526 | ₩31,526 | ₩31,422 | ₩31,465 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩31,396 | ₩31,396 | ₩31,381 | ₩31,396 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩31,580 | ₩31,606 | ₩31,529 | ₩31,556 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩31,456 | ₩31,534 | ₩31,456 | ₩31,534 | +0.25% | 1.1만 |
|---|
| 2026.08.03 | ₩31,289 | ₩31,329 | ₩31,281 | ₩31,296 | +0.02% | 5만 |
|---|
| 2026.07.31 | ₩31,235 | ₩31,302 | ₩31,195 | ₩31,276 | +0.13% | 2.7만 |
|---|
| 2026.07.30 | ₩31,501 | ₩31,529 | ₩31,462 | ₩31,489 | -0.04% | 8.7천 |
|---|
| 2026.07.29 | ₩31,847 | ₩31,847 | ₩31,493 | ₩31,493 | -1.11% | 6천 |
|---|
| 2026.07.28 | ₩31,823 | ₩31,903 | ₩31,819 | ₩31,901 | +0.25% | 2.7만 |
|---|
| 2026.07.27 | ₩31,709 | ₩31,768 | ₩31,709 | ₩31,735 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩31,582 | ₩31,681 | ₩31,581 | ₩31,581 | -0.00% | 8.9천 |
|---|
| 2026.07.23 | ₩31,476 | ₩31,529 | ₩31,462 | ₩31,516 | +0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩31,676 | ₩31,702 | ₩31,612 | ₩31,636 | -0.13% | 9.3천 |
|---|
| 2026.07.21 | ₩31,756 | ₩31,756 | ₩31,716 | ₩31,736 | -0.06% | 2.3천 |
|---|
| 2026.07.20 | ₩31,983 | ₩31,983 | ₩31,809 | ₩31,847 | -0.43% | 2.2만 |
|---|
| 2026.07.17 | ₩32,036 | ₩32,116 | ₩32,023 | ₩32,025 | -0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩31,849 | ₩31,956 | ₩31,849 | ₩31,941 | +0.29% | 4.4천 |
|---|
| 2026.07.15 | ₩31,943 | ₩31,996 | ₩31,936 | ₩31,965 | +0.07% | 6.2천 |
|---|
| 2026.07.14 | ₩31,873 | ₩31,969 | ₩31,863 | ₩31,871 | -0.01% | 1.6만 |
|---|
| 2026.07.13 | ₩31,876 | ₩31,888 | ₩31,816 | ₩31,816 | -0.19% | 6.9천 |
|---|
| 2026.07.10 | ₩31,996 | ₩32,035 | ₩31,952 | ₩31,964 | -0.10% | 6.4천 |
|---|
| 2026.07.09 | ₩31,956 | ₩32,035 | ₩31,956 | ₩31,987 | +0.10% | 7.3천 |
|---|
| 2026.07.08 | ₩31,836 | ₩31,967 | ₩31,836 | ₩31,927 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩32,196 | ₩32,196 | ₩32,029 | ₩32,029 | -0.52% | 7천 |
|---|
| 2026.07.06 | ₩32,303 | ₩32,316 | ₩32,256 | ₩32,310 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩32,330 | ₩32,383 | ₩32,303 | ₩32,327 | -0.01% | 8.4천 |
|---|
| 2026.07.01 | ₩32,276 | ₩32,383 | ₩32,276 | ₩32,323 | +0.14% | 1.9만 |
|---|
| 2026.06.30 | ₩32,810 | ₩32,810 | ₩32,590 | ₩32,607 | -0.62% | 1.9만 |
|---|
| 2026.06.29 | ₩32,901 | ₩32,941 | ₩32,877 | ₩32,941 | +0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩32,823 | ₩32,903 | ₩32,823 | ₩32,877 | +0.16% | 2.5만 |
|---|
| 2026.06.25 | ₩32,943 | ₩32,997 | ₩32,850 | ₩32,857 | -0.26% | 8.6천 |
|---|
| 2026.06.24 | ₩32,850 | ₩32,877 | ₩32,823 | ₩32,843 | -0.02% | 1.7만 |
|---|
| 2026.06.23 | ₩32,503 | ₩32,550 | ₩32,463 | ₩32,496 | -0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩32,456 | ₩32,503 | ₩32,410 | ₩32,443 | -0.04% | 9.7천 |
|---|
| 2026.06.18 | ₩32,730 | ₩32,770 | ₩32,630 | ₩32,642 | -0.27% | 7.1천 |
|---|
| 2026.06.17 | ₩32,570 | ₩32,596 | ₩32,483 | ₩32,488 | -0.25% | 9.9천 |
|---|
| 2026.06.16 | ₩32,436 | ₩32,596 | ₩32,436 | ₩32,550 | +0.35% | 2.5만 |
|---|
| 2026.06.15 | ₩32,476 | ₩32,510 | ₩32,390 | ₩32,391 | -0.26% | 2.5만 |
|---|
| 2026.06.12 | ₩32,303 | ₩32,370 | ₩32,276 | ₩32,358 | +0.17% | 4.9천 |
|---|
| 2026.06.11 | ₩32,183 | ₩32,472 | ₩32,156 | ₩32,450 | +0.83% | 1.7만 |
|---|
| 2026.06.10 | ₩32,196 | ₩32,203 | ₩32,043 | ₩32,084 | -0.35% | 4.4만 |
|---|
| 2026.06.09 | ₩32,129 | ₩32,169 | ₩32,056 | ₩32,163 | +0.10% | 4.3만 |
|---|
| 2026.06.08 | ₩32,196 | ₩32,223 | ₩32,004 | ₩32,004 | -0.60% | 2.1만 |
|---|
| 2026.06.05 | ₩32,163 | ₩32,196 | ₩32,100 | ₩32,100 | -0.19% | 8.7천 |
|---|
| 2026.06.04 | ₩32,356 | ₩32,356 | ₩32,280 | ₩32,296 | -0.19% | 1.4만 |
|---|
| 2026.06.03 | ₩32,210 | ₩32,276 | ₩32,190 | ₩32,231 | +0.07% | 1.4만 |
|---|
| 2026.06.02 | ₩32,410 | ₩32,410 | ₩32,330 | ₩32,363 | -0.14% | 1만 |
|---|
| 2026.06.01 | ₩32,129 | ₩32,316 | ₩32,089 | ₩32,303 | +0.54% | 1.6만 |
|---|
| 2026.05.29 | ₩32,423 | ₩32,490 | ₩32,395 | ₩32,403 | -0.06% | 3.2만 |
|---|
| 2026.05.28 | ₩32,330 | ₩32,476 | ₩32,330 | ₩32,396 | +0.21% | 1.5만 |
|---|
| 2026.05.27 | ₩32,290 | ₩32,336 | ₩32,263 | ₩32,263 | -0.08% | 9.9천 |
|---|
| 2026.05.26 | ₩32,303 | ₩32,303 | ₩32,190 | ₩32,204 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩32,049 | ₩32,049 | ₩31,903 | ₩32,028 | -0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩31,689 | ₩31,927 | ₩31,649 | ₩31,924 | +0.74% | 1.4만 |
|---|
| 2026.05.20 | ₩31,569 | ₩31,863 | ₩31,569 | ₩31,843 | +0.87% | 3.7만 |
|---|
| 2026.05.19 | ₩31,556 | ₩31,592 | ₩31,482 | ₩31,509 | -0.15% | 5.1만 |
|---|
| 2026.05.18 | ₩31,809 | ₩31,809 | ₩31,709 | ₩31,732 | -0.24% | 5.9천 |
|---|
| 2026.05.15 | ₩31,828 | ₩31,836 | ₩31,723 | ₩31,731 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩32,263 | ₩32,263 | ₩32,168 | ₩32,168 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩32,195 | ₩32,210 | ₩32,103 | ₩32,148 | -0.15% | 3.7천 |
|---|
| 2026.05.12 | ₩32,223 | ₩32,223 | ₩32,183 | ₩32,194 | -0.09% | 5천 |
|---|
| 2026.05.11 | ₩32,500 | ₩32,500 | ₩32,376 | ₩32,387 | -0.35% | 1.2만 |
|---|
| 2026.05.08 | ₩32,583 | ₩32,583 | ₩32,531 | ₩32,554 | -0.09% | 2.5만 |
|---|
| 2026.05.07 | ₩32,616 | ₩32,623 | ₩32,407 | ₩32,407 | -0.64% | 9.3천 |
|---|
| 2026.05.06 | ₩32,540 | ₩32,583 | ₩32,530 | ₩32,576 | +0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩32,216 | ₩32,316 | ₩32,210 | ₩32,302 | +0.27% | 2.2만 |
|---|
| 2026.05.04 | ₩32,290 | ₩32,290 | ₩32,108 | ₩32,156 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩32,356 | ₩32,463 | ₩32,316 | ₩32,358 | +0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩32,490 | ₩32,490 | ₩32,347 | ₩32,347 | -0.44% | 1.1만 |
|---|
| 2026.04.29 | ₩32,502 | ₩32,503 | ₩32,396 | ₩32,396 | -0.32% | 8.7천 |
|---|
| 2026.04.28 | ₩32,583 | ₩32,636 | ₩32,540 | ₩32,636 | +0.16% | 1만 |
|---|
| 2026.04.27 | ₩32,730 | ₩32,730 | ₩32,650 | ₩32,658 | -0.22% | 2.4천 |
|---|
| 2026.04.24 | ₩32,610 | ₩32,770 | ₩32,610 | ₩32,770 | +0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩32,790 | ₩32,837 | ₩32,583 | ₩32,710 | -0.24% | 6천 |
|---|
| 2026.04.22 | ₩32,863 | ₩32,902 | ₩32,769 | ₩32,769 | -0.29% | 7.5천 |
|---|
| 2026.04.21 | ₩32,863 | ₩32,877 | ₩32,719 | ₩32,719 | -0.44% | 1만 |
|---|
| 2026.04.20 | ₩32,862 | ₩32,927 | ₩32,862 | ₩32,909 | +0.14% | 4.9천 |
|---|
| 2026.04.17 | ₩32,930 | ₩32,930 | ₩32,890 | ₩32,911 | -0.06% | 5.7천 |
|---|
| 2026.04.16 | ₩32,823 | ₩32,849 | ₩32,651 | ₩32,655 | -0.51% | 1.4천 |
|---|
| 2026.04.15 | ₩32,850 | ₩32,850 | ₩32,798 | ₩32,802 | -0.15% | 5.5천 |
|---|
| 2026.04.14 | ₩32,810 | ₩32,930 | ₩32,810 | ₩32,930 | +0.37% | 800 |
|---|
| 2026.04.13 | ₩32,690 | ₩32,769 | ₩32,608 | ₩32,769 | +0.24% | 3천 |
|---|
| 2026.04.10 | ₩32,717 | ₩32,730 | ₩32,650 | ₩32,650 | -0.20% | 7.8천 |
|---|
| 2026.04.09 | ₩32,663 | ₩32,863 | ₩32,663 | ₩32,737 | +0.22% | 1.9천 |
|---|
| 2026.04.08 | ₩32,886 | ₩32,886 | ₩32,730 | ₩32,778 | -0.33% | 1.9만 |
|---|
| 2026.04.07 | ₩32,570 | ₩32,663 | ₩32,483 | ₩32,653 | +0.25% | 8.5천 |
|---|
| 2026.04.06 | ₩32,619 | ₩32,690 | ₩32,618 | ₩32,657 | +0.11% | 1.1천 |
|---|
| 2026.04.02 | ₩32,739 | ₩32,739 | ₩32,677 | ₩32,695 | -0.13% | 3.2천 |
|---|
| 2026.04.01 | ₩32,600 | ₩32,677 | ₩32,543 | ₩32,543 | -0.18% | 1.7만 |
|---|
| 2026.03.31 | ₩32,739 | ₩32,797 | ₩32,677 | ₩32,757 | +0.05% | 1.7만 |
|---|
| 2026.03.30 | ₩32,616 | ₩32,717 | ₩32,616 | ₩32,687 | +0.22% | 7.7천 |
|---|
| 2026.03.27 | ₩32,210 | ₩32,396 | ₩32,210 | ₩32,307 | +0.30% | 1.8만 |
|---|
| 2026.03.26 | ₩32,583 | ₩32,583 | ₩32,396 | ₩32,410 | -0.53% | 7천 |
|---|
| 2026.03.25 | ₩32,636 | ₩32,703 | ₩32,636 | ₩32,689 | +0.16% | 5.5천 |
|---|
| 2026.03.24 | ₩32,276 | ₩32,463 | ₩32,263 | ₩32,410 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩32,503 | ₩32,623 | ₩32,410 | ₩32,539 | +0.11% | 6.7천 |
|---|
| 2026.03.20 | ₩32,690 | ₩32,690 | ₩32,303 | ₩32,311 | -1.16% | 1.2만 |
|---|
| 2026.03.19 | ₩32,785 | ₩32,981 | ₩32,785 | ₩32,950 | +0.50% | 2.1만 |
|---|
| 2026.03.18 | ₩32,957 | ₩32,957 | ₩32,815 | ₩32,815 | -0.43% | 2.4천 |
|---|
| 2026.03.17 | ₩32,997 | ₩33,023 | ₩32,987 | ₩33,015 | +0.06% | 9.5천 |
|---|
| 2026.03.16 | ₩32,917 | ₩32,930 | ₩32,863 | ₩32,901 | -0.05% | 5.6천 |
|---|
| 2026.03.13 | ₩32,657 | ₩32,690 | ₩32,657 | ₩32,667 | +0.03% | 1만 |
|---|
| 2026.03.12 | ₩32,837 | ₩32,903 | ₩32,775 | ₩32,810 | -0.08% | 2.2천 |
|---|
| 2026.03.11 | ₩33,069 | ₩33,077 | ₩32,903 | ₩32,914 | -0.47% | 5.6천 |
|---|
| 2026.03.10 | ₩33,397 | ₩33,450 | ₩33,257 | ₩33,257 | -0.42% | 4.2천 |
|---|
| 2026.03.09 | ₩33,170 | ₩33,508 | ₩33,170 | ₩33,508 | +1.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,184 | ₩33,429 | ₩33,184 | ₩33,305 | +0.37% | 3천 |
|---|
| 2026.03.05 | ₩33,384 | ₩33,428 | ₩33,370 | ₩33,410 | +0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,611 | ₩33,611 | ₩33,554 | ₩33,554 | -0.17% | 5천 |
|---|
| 2026.03.03 | ₩33,530 | ₩33,680 | ₩33,530 | ₩33,639 | +0.32% | 3.2천 |
|---|
| 2026.03.02 | ₩33,717 | ₩33,717 | ₩33,651 | ₩33,705 | -0.04% | 1.3만 |
|---|
| 2026.02.27 | ₩34,084 | ₩34,131 | ₩34,037 | ₩34,115 | +0.09% | 4.4천 |
|---|
| 2026.02.26 | ₩33,931 | ₩33,971 | ₩33,891 | ₩33,957 | +0.08% | 5.2천 |
|---|
| 2026.02.25 | ₩33,784 | ₩33,887 | ₩33,784 | ₩33,811 | +0.08% | 1.6만 |
|---|
| 2026.02.24 | ₩33,811 | ₩33,877 | ₩33,811 | ₩33,839 | +0.08% | 8.4천 |
|---|
| 2026.02.23 | ₩33,747 | ₩33,851 | ₩33,745 | ₩33,801 | +0.16% | 7.1천 |
|---|
| 2026.02.20 | ₩33,744 | ₩33,744 | ₩33,611 | ₩33,672 | -0.21% | 1.5만 |
|---|
| 2026.02.19 | ₩33,664 | ₩33,756 | ₩33,664 | ₩33,737 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩33,771 | ₩33,771 | ₩33,691 | ₩33,691 | -0.24% | 7.2천 |
|---|
| 2026.02.17 | ₩33,824 | ₩33,836 | ₩33,788 | ₩33,816 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,783 | ₩33,783 | ₩33,731 | ₩33,755 | -0.08% | 8.5천 |
|---|
| 2026.02.12 | ₩33,620 | ₩33,624 | ₩33,570 | ₩33,597 | -0.07% | 7.9천 |
|---|
| 2026.02.11 | ₩33,314 | ₩33,366 | ₩33,236 | ₩33,249 | -0.20% | 6.3천 |
|---|
| 2026.02.10 | ₩33,357 | ₩33,402 | ₩33,337 | ₩33,384 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩33,023 | ₩33,117 | ₩33,023 | ₩33,090 | +0.20% | 8.5천 |
|---|
| 2026.02.06 | ₩33,063 | ₩33,085 | ₩33,037 | ₩33,085 | +0.06% | 1.3만 |
|---|
| 2026.02.05 | ₩33,061 | ₩33,077 | ₩33,023 | ₩33,077 | +0.05% | 5.8천 |
|---|
| 2026.02.04 | ₩32,783 | ₩32,823 | ₩32,770 | ₩32,777 | -0.02% | 3천 |
|---|
| 2026.02.03 | ₩32,757 | ₩32,837 | ₩32,743 | ₩32,835 | +0.24% | 8천 |
|---|
| 2026.02.02 | ₩32,903 | ₩32,903 | ₩32,770 | ₩32,777 | -0.39% | 3.2천 |
|---|
| 2026.01.30 | ₩33,023 | ₩33,090 | ₩33,022 | ₩33,022 | -0.00% | 3.7천 |
|---|
| 2026.01.29 | ₩33,037 | ₩33,093 | ₩32,999 | ₩33,086 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩33,090 | ₩33,103 | ₩32,998 | ₩33,051 | -0.12% | 2.3천 |
|---|
| 2026.01.27 | ₩33,210 | ₩33,210 | ₩33,122 | ₩33,122 | -0.27% | 4.2천 |
|---|
| 2026.01.26 | ₩33,340 | ₩33,340 | ₩33,237 | ₩33,278 | -0.18% | 1만 |
|---|
| 2026.01.23 | ₩33,103 | ₩33,177 | ₩33,063 | ₩33,165 | +0.19% | 1.7만 |
|---|
| 2026.01.22 | ₩33,010 | ₩33,103 | ₩32,983 | ₩33,097 | +0.26% | 8.2천 |
|---|
| 2026.01.21 | ₩32,903 | ₩33,023 | ₩32,862 | ₩32,989 | +0.26% | 2.6천 |
|---|
| 2026.01.20 | ₩32,797 | ₩32,877 | ₩32,771 | ₩32,803 | +0.02% | 9.7천 |
|---|
| 2026.01.16 | ₩33,250 | ₩33,277 | ₩33,130 | ₩33,164 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩33,384 | ₩33,397 | ₩33,324 | ₩33,324 | -0.18% | 8.2천 |
|---|
| 2026.01.14 | ₩33,250 | ₩33,384 | ₩33,250 | ₩33,341 | +0.27% | 5.5천 |
|---|
| 2026.01.13 | ₩33,250 | ₩33,250 | ₩33,197 | ₩33,198 | -0.16% | 9.7천 |
|---|
| 2026.01.12 | ₩33,130 | ₩33,237 | ₩33,130 | ₩33,156 | +0.08% | 4.9천 |
|---|
| 2026.01.09 | ₩33,210 | ₩33,212 | ₩33,184 | ₩33,212 | +0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩33,063 | ₩33,117 | ₩33,059 | ₩33,067 | +0.01% | 4천 |
|---|
| 2026.01.07 | ₩33,170 | ₩33,250 | ₩33,170 | ₩33,201 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩33,023 | ₩33,050 | ₩32,970 | ₩33,043 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩32,983 | ₩33,090 | ₩32,983 | ₩33,078 | +0.29% | 1만 |
|---|
| 2026.01.02 | ₩33,010 | ₩33,010 | ₩32,943 | ₩32,943 | -0.20% | 1.3천 |
|---|
| 2025.12.31 | ₩33,144 | ₩33,153 | ₩32,970 | ₩32,970 | -0.52% | 700 |
|---|
| 2025.12.30 | ₩33,117 | ₩33,184 | ₩33,103 | ₩33,166 | +0.15% | 7.7천 |
|---|
| 2025.12.29 | ₩33,184 | ₩33,210 | ₩33,144 | ₩33,204 | +0.06% | 3만 |
|---|
| 2025.12.26 | ₩33,170 | ₩33,170 | ₩33,050 | ₩33,091 | -0.24% | 4.1천 |
|---|
| 2025.12.24 | ₩33,053 | ₩33,157 | ₩33,053 | ₩33,145 | +0.28% | 4.2천 |
|---|
| 2025.12.23 | ₩32,863 | ₩33,023 | ₩32,863 | ₩32,994 | +0.40% | 2.7만 |
|---|
| 2025.12.22 | ₩32,970 | ₩32,997 | ₩32,945 | ₩32,966 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩33,023 | ₩33,077 | ₩32,983 | ₩32,990 | -0.10% | 2.3만 |
|---|
| 2025.12.18 | ₩33,264 | ₩33,277 | ₩33,224 | ₩33,244 | -0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩33,103 | ₩33,107 | ₩33,090 | ₩33,107 | +0.01% | 4.7천 |
|---|
| 2025.12.16 | ₩33,090 | ₩33,150 | ₩32,998 | ₩33,149 | +0.18% | 8.9천 |
|---|
| 2025.12.15 | ₩33,090 | ₩33,090 | ₩32,978 | ₩32,990 | -0.30% | 2.1천 |
|---|
| 2025.12.12 | ₩32,970 | ₩32,970 | ₩32,917 | ₩32,937 | -0.10% | 6.5천 |
|---|
| 2025.12.11 | ₩33,344 | ₩33,344 | ₩33,184 | ₩33,190 | -0.46% | 1.3만 |
|---|
| 2025.12.10 | ₩33,103 | ₩33,210 | ₩33,090 | ₩33,206 | +0.31% | 1만 |
|---|
| 2025.12.09 | ₩33,210 | ₩33,210 | ₩33,063 | ₩33,082 | -0.39% | 2.7만 |
|---|
| 2025.12.08 | ₩33,010 | ₩33,070 | ₩32,970 | ₩33,070 | +0.18% | 9.6천 |
|---|
| 2025.12.05 | ₩33,277 | ₩33,277 | ₩33,157 | ₩33,176 | -0.30% | 2.9천 |
|---|
| 2025.12.04 | ₩33,357 | ₩33,370 | ₩33,278 | ₩33,313 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩33,437 | ₩33,464 | ₩33,370 | ₩33,450 | +0.04% | 9천 |
|---|
| 2025.12.02 | ₩33,290 | ₩33,384 | ₩33,250 | ₩33,361 | +0.21% | 5.8천 |
|---|
| 2025.12.01 | ₩33,397 | ₩33,397 | ₩33,320 | ₩33,334 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩33,891 | ₩33,891 | ₩33,764 | ₩33,817 | -0.22% | 5.2천 |
|---|
| 2025.11.26 | ₩33,771 | ₩33,944 | ₩33,717 | ₩33,936 | +0.49% | 9.7천 |
|---|
| 2025.11.25 | ₩33,891 | ₩33,931 | ₩33,836 | ₩33,843 | -0.14% | 6.8천 |
|---|
| 2025.11.24 | ₩33,704 | ₩33,757 | ₩33,704 | ₩33,751 | +0.14% | 7.1천 |
|---|
| 2025.11.21 | ₩33,611 | ₩33,624 | ₩33,557 | ₩33,604 | -0.02% | 3.6천 |
|---|
| 2025.11.20 | ₩33,477 | ₩33,544 | ₩33,464 | ₩33,516 | +0.12% | 5.6천 |
|---|
| 2025.11.19 | ₩33,504 | ₩33,517 | ₩33,384 | ₩33,398 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩33,530 | ₩33,530 | ₩33,409 | ₩33,437 | -0.28% | 2.1천 |
|---|
| 2025.11.17 | ₩33,410 | ₩33,464 | ₩33,410 | ₩33,440 | +0.09% | 2.3만 |
|---|
| 2025.11.14 | ₩33,517 | ₩33,530 | ₩33,376 | ₩33,376 | -0.42% | 2.6만 |
|---|
| 2025.11.13 | ₩33,651 | ₩33,651 | ₩33,525 | ₩33,525 | -0.37% | 2.5만 |
|---|
| 2025.11.12 | ₩33,717 | ₩33,757 | ₩33,717 | ₩33,729 | +0.04% | 7.5천 |
|---|
| 2025.11.11 | ₩33,637 | ₩33,677 | ₩33,637 | ₩33,651 | +0.04% | 6.9천 |
|---|
| 2025.11.10 | ₩33,544 | ₩33,544 | ₩33,504 | ₩33,526 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩33,544 | ₩33,637 | ₩33,530 | ₩33,560 | +0.05% | 2.6만 |
|---|
| 2025.11.06 | ₩33,597 | ₩33,637 | ₩33,557 | ₩33,604 | +0.02% | 3.5만 |
|---|
| 2025.11.05 | ₩33,530 | ₩33,530 | ₩33,337 | ₩33,337 | -0.58% | 4.3만 |
|---|
| 2025.11.04 | ₩33,624 | ₩33,664 | ₩33,611 | ₩33,645 | +0.06% | 8.3천 |
|---|
| 2025.11.03 | ₩33,544 | ₩33,584 | ₩33,504 | ₩33,584 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩33,757 | ₩33,772 | ₩33,744 | ₩33,772 | +0.04% | 6.5천 |
|---|
| 2025.10.30 | ₩33,864 | ₩33,904 | ₩33,797 | ₩33,821 | -0.13% | 3천 |
|---|
| 2025.10.29 | ₩34,171 | ₩34,198 | ₩33,953 | ₩33,953 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩34,224 | ₩34,264 | ₩34,218 | ₩34,251 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩34,024 | ₩34,198 | ₩33,984 | ₩34,180 | +0.46% | 5.6천 |
|---|
| 2025.10.24 | ₩34,118 | ₩34,131 | ₩34,074 | ₩34,096 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩34,171 | ₩34,171 | ₩34,083 | ₩34,083 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩34,238 | ₩34,284 | ₩34,190 | ₩34,271 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩34,251 | ₩34,264 | ₩34,224 | ₩34,238 | -0.04% | 5.8천 |
|---|
| 2025.10.20 | ₩34,091 | ₩34,118 | ₩34,051 | ₩34,106 | +0.04% | 6.6천 |
|---|
| 2025.10.17 | ₩33,931 | ₩34,008 | ₩33,931 | ₩33,997 | +0.20% | 5.5천 |
|---|
| 2025.10.16 | ₩33,811 | ₩34,102 | ₩33,811 | ₩34,061 | +0.74% | 1.4천 |
|---|
| 2025.10.15 | ₩33,999 | ₩34,024 | ₩33,824 | ₩33,844 | -0.46% | 1.7만 |
|---|
| 2025.10.14 | ₩33,851 | ₩33,939 | ₩33,851 | ₩33,931 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩33,759 | ₩33,837 | ₩33,757 | ₩33,837 | +0.23% | 7.9천 |
|---|
| 2025.10.10 | ₩33,655 | ₩33,851 | ₩33,655 | ₩33,841 | +0.56% | 1.7만 |
|---|