시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2045 Term Treasury ETF 과거 주가
iShares iBonds Dec 2045 Term Treasury ETF · IBGB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2045 Term Treasury ETF · IBGB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,748 | ₩29,869 | ₩29,748 | ₩29,869 | +0.41% | 1.8만 |
| 2026.10.08 | ₩29,628 | ₩29,846 | ₩29,628 | ₩29,846 | +0.74% | 600 |
| 2026.10.07 | ₩29,648 | ₩29,648 | ₩29,592 | ₩29,592 | -0.19% | 400 |
| 2026.10.06 | ₩29,628 | ₩29,708 | ₩29,614 | ₩29,661 | +0.11% | 2.6천 |
| 2026.10.05 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 400 |
| 2026.10.02 | ₩29,775 | ₩29,775 | ₩29,722 | ₩29,722 | -0.18% | 300 |
| 2026.10.01 | ₩29,791 | ₩29,822 | ₩29,791 | ₩29,799 | +0.03% | 300 |
| 2026.09.30 | ₩29,909 | ₩29,909 | ₩29,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,853 |
| -0.19% |
| 2.2천 |
| 2026.09.29 | ₩29,909 | ₩29,982 | ₩29,869 | ₩29,982 | +0.24% | 1.4천 |
|---|
| 2026.09.28 | ₩30,070 | ₩30,083 | ₩29,979 | ₩30,083 | +0.04% | 500 |
|---|
| 2026.09.25 | ₩30,177 | ₩30,303 | ₩30,177 | ₩30,303 | +0.42% | 600 |
|---|
| 2026.09.24 | ₩30,573 | ₩30,573 | ₩30,297 | ₩30,297 | -0.90% | 5.9천 |
|---|
| 2026.09.23 | ₩30,606 | ₩30,623 | ₩30,552 | ₩30,623 | +0.06% | 1.5천 |
|---|
| 2026.09.22 | ₩31,115 | ₩31,115 | ₩31,035 | ₩31,098 | -0.06% | 7.1천 |
|---|
| 2026.09.21 | ₩31,062 | ₩31,095 | ₩31,062 | ₩31,095 | +0.11% | 1.7천 |
|---|
| 2026.09.18 | ₩30,954 | ₩30,954 | ₩30,901 | ₩30,901 | -0.17% | 3.2천 |
|---|
| 2026.09.17 | ₩31,088 | ₩31,109 | ₩31,088 | ₩31,109 | +0.06% | 1.6천 |
|---|
| 2026.09.16 | ₩30,914 | ₩30,954 | ₩30,824 | ₩30,824 | -0.29% | 1.9천 |
|---|
| 2026.09.15 | ₩30,741 | ₩30,814 | ₩30,740 | ₩30,780 | +0.13% | 2.7천 |
|---|
| 2026.09.14 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,035 | ₩31,035 | ₩30,847 | ₩30,847 | -0.60% | 5.2천 |
|---|
| 2026.09.10 | ₩31,021 | ₩31,021 | ₩30,834 | ₩30,841 | -0.58% | 3.5천 |
|---|
| 2026.09.09 | ₩31,343 | ₩31,343 | ₩31,209 | ₩31,209 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩31,383 | ₩31,383 | ₩31,331 | ₩31,331 | -0.17% | 1.7천 |
|---|
| 2026.09.04 | ₩31,397 | ₩31,437 | ₩31,354 | ₩31,354 | -0.14% | 900 |
|---|
| 2026.09.03 | ₩31,397 | ₩31,397 | ₩31,350 | ₩31,350 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩31,263 | ₩31,263 | ₩31,222 | ₩31,259 | -0.01% | 400 |
|---|
| 2026.09.01 | ₩31,288 | ₩31,288 | ₩31,224 | ₩31,224 | -0.21% | 7.2천 |
|---|
| 2026.08.31 | ₩31,410 | ₩31,450 | ₩31,410 | ₩31,444 | +0.11% | 2.2천 |
|---|
| 2026.08.28 | ₩31,718 | ₩31,718 | ₩31,591 | ₩31,591 | -0.40% | 4.4천 |
|---|
| 2026.08.27 | ₩31,745 | ₩31,745 | ₩31,679 | ₩31,679 | -0.21% | 400 |
|---|
| 2026.08.26 | ₩31,691 | ₩31,732 | ₩31,691 | ₩31,721 | +0.09% | 2.1천 |
|---|
| 2026.08.25 | ₩31,691 | ₩31,800 | ₩31,685 | ₩31,800 | +0.34% | 3.2천 |
|---|
| 2026.08.24 | ₩31,517 | ₩31,624 | ₩31,517 | ₩31,531 | +0.04% | 1.1천 |
|---|
| 2026.08.21 | ₩31,450 | ₩31,464 | ₩31,367 | ₩31,367 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩31,497 | ₩31,497 | ₩31,497 | ₩31,497 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,649 | ₩31,690 | ₩31,649 | ₩31,690 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩31,269 | ₩31,269 | ₩31,269 | ₩31,269 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,169 | ₩31,169 | ₩31,169 | ₩31,169 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,437 | ₩31,437 | ₩31,351 | ₩31,351 | -0.27% | 1.1천 |
|---|
| 2026.08.13 | ₩31,665 | ₩31,665 | ₩31,524 | ₩31,551 | -0.36% | 6.5천 |
|---|
| 2026.08.12 | ₩31,450 | ₩31,450 | ₩31,360 | ₩31,360 | -0.29% | 200 |
|---|
| 2026.08.11 | ₩31,410 | ₩31,410 | ₩31,356 | ₩31,356 | -0.17% | 1.1천 |
|---|
| 2026.08.10 | ₩31,370 | ₩31,370 | ₩31,300 | ₩31,300 | -0.22% | 200 |
|---|
| 2026.08.07 | ₩31,517 | ₩31,524 | ₩31,477 | ₩31,524 | +0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩31,544 | ₩31,544 | ₩31,450 | ₩31,450 | -0.30% | 400 |
|---|
| 2026.08.05 | ₩31,624 | ₩31,651 | ₩31,584 | ₩31,607 | -0.06% | 2.9천 |
|---|
| 2026.08.04 | ₩31,516 | ₩31,584 | ₩31,516 | ₩31,584 | +0.22% | 1.3천 |
|---|
| 2026.08.03 | ₩31,356 | ₩31,370 | ₩31,330 | ₩31,343 | -0.04% | 1.5천 |
|---|
| 2026.07.31 | ₩31,323 | ₩31,330 | ₩31,316 | ₩31,330 | +0.02% | 800 |
|---|
| 2026.07.30 | ₩31,544 | ₩31,555 | ₩31,544 | ₩31,555 | +0.03% | 1.1천 |
|---|
| 2026.07.29 | ₩31,906 | ₩31,906 | ₩31,553 | ₩31,553 | -1.10% | 1.5천 |
|---|
| 2026.07.28 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,772 | ₩31,797 | ₩31,772 | ₩31,797 | +0.08% | 4.2천 |
|---|
| 2026.07.24 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,544 | ₩31,572 | ₩31,544 | ₩31,572 | +0.09% | 3.2천 |
|---|
| 2026.07.22 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,093 | ₩32,093 | ₩32,087 | ₩32,088 | -0.02% | 3.2천 |
|---|
| 2026.07.16 | ₩31,973 | ₩32,000 | ₩31,973 | ₩32,000 | +0.08% | 200 |
|---|
| 2026.07.15 | ₩32,013 | ₩32,026 | ₩32,013 | ₩32,024 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩31,973 | ₩31,986 | ₩31,933 | ₩31,933 | -0.13% | 1천 |
|---|
| 2026.07.13 | ₩31,919 | ₩31,919 | ₩31,872 | ₩31,872 | -0.15% | 100 |
|---|
| 2026.07.10 | ₩32,040 | ₩32,040 | ₩32,020 | ₩32,020 | -0.06% | 100 |
|---|
| 2026.07.09 | ₩32,026 | ₩32,053 | ₩32,013 | ₩32,053 | +0.08% | 1천 |
|---|
| 2026.07.08 | ₩31,919 | ₩31,986 | ₩31,919 | ₩31,980 | +0.19% | 1만 |
|---|
| 2026.07.07 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,388 | ₩32,388 | ₩32,321 | ₩32,355 | -0.10% | 800 |
|---|
| 2026.07.02 | ₩32,382 | ₩32,402 | ₩32,375 | ₩32,402 | +0.06% | 900 |
|---|
| 2026.07.01 | ₩32,415 | ₩32,428 | ₩32,387 | ₩32,387 | -0.09% | 300 |
|---|
| 2026.06.30 | ₩32,857 | ₩32,857 | ₩32,671 | ₩32,671 | -0.57% | 2.4천 |
|---|
| 2026.06.29 | ₩32,991 | ₩33,027 | ₩32,991 | ₩33,027 | +0.11% | 300 |
|---|
| 2026.06.26 | ₩32,951 | ₩32,958 | ₩32,951 | ₩32,958 | +0.02% | 400 |
|---|
| 2026.06.25 | ₩32,991 | ₩32,991 | ₩32,926 | ₩32,926 | -0.20% | 900 |
|---|
| 2026.06.24 | ₩32,924 | ₩32,931 | ₩32,897 | ₩32,931 | +0.02% | 8천 |
|---|
| 2026.06.23 | ₩32,562 | ₩32,576 | ₩32,562 | ₩32,576 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩32,576 | ₩32,576 | ₩32,509 | ₩32,524 | -0.16% | 800 |
|---|
| 2026.06.18 | ₩32,830 | ₩32,857 | ₩32,734 | ₩32,734 | -0.29% | 1.4천 |
|---|
| 2026.06.17 | ₩32,643 | ₩32,670 | ₩32,565 | ₩32,565 | -0.24% | 600 |
|---|
| 2026.06.16 | ₩32,643 | ₩32,650 | ₩32,643 | ₩32,650 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩32,495 | ₩32,495 | ₩32,475 | ₩32,475 | -0.06% | 1.8천 |
|---|
| 2026.06.12 | ₩32,361 | ₩32,428 | ₩32,348 | ₩32,428 | +0.21% | 600 |
|---|
| 2026.06.11 | ₩32,281 | ₩32,529 | ₩32,227 | ₩32,529 | +0.77% | 800 |
|---|
| 2026.06.10 | ₩32,241 | ₩32,241 | ₩32,154 | ₩32,154 | -0.27% | 700 |
|---|
| 2026.06.09 | ₩32,167 | ₩32,227 | ₩32,167 | ₩32,227 | +0.19% | 900 |
|---|
| 2026.06.08 | ₩32,147 | ₩32,187 | ₩32,093 | ₩32,096 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩32,187 | ₩32,254 | ₩32,163 | ₩32,163 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩32,415 | ₩32,428 | ₩32,368 | ₩32,368 | -0.14% | 900 |
|---|
| 2026.06.03 | ₩32,281 | ₩32,335 | ₩32,227 | ₩32,315 | +0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩32,455 | ₩32,455 | ₩32,402 | ₩32,435 | -0.06% | 2천 |
|---|
| 2026.06.01 | ₩32,214 | ₩32,388 | ₩32,174 | ₩32,368 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩32,469 | ₩32,522 | ₩32,427 | ₩32,427 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩32,348 | ₩32,455 | ₩32,348 | ₩32,450 | +0.31% | 1.1천 |
|---|
| 2026.05.27 | ₩32,375 | ₩32,375 | ₩32,294 | ₩32,308 | -0.21% | 4.6천 |
|---|
| 2026.05.26 | ₩32,294 | ₩32,294 | ₩32,241 | ₩32,241 | -0.17% | 300 |
|---|
| 2026.05.22 | ₩32,053 | ₩32,072 | ₩31,946 | ₩32,072 | +0.06% | 1.8천 |
|---|
| 2026.05.21 | ₩31,678 | ₩31,959 | ₩31,678 | ₩31,959 | +0.89% | 2.3만 |
|---|
| 2026.05.20 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,557 | ₩31,571 | ₩31,545 | ₩31,545 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩31,825 | ₩31,825 | ₩31,758 | ₩31,767 | -0.19% | 3.2천 |
|---|
| 2026.05.15 | ₩31,825 | ₩31,839 | ₩31,760 | ₩31,760 | -0.21% | 2.1천 |
|---|
| 2026.05.14 | ₩32,227 | ₩32,227 | ₩32,201 | ₩32,211 | -0.05% | 1천 |
|---|
| 2026.05.13 | ₩32,154 | ₩32,187 | ₩32,134 | ₩32,187 | +0.10% | 1천 |
|---|
| 2026.05.12 | ₩32,248 | ₩32,268 | ₩32,214 | ₩32,241 | -0.02% | 5.5천 |
|---|
| 2026.05.11 | ₩32,489 | ₩32,489 | ₩32,415 | ₩32,433 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩32,656 | ₩32,670 | ₩32,589 | ₩32,596 | -0.18% | 2.1만 |
|---|
| 2026.05.07 | ₩32,562 | ₩32,562 | ₩32,455 | ₩32,465 | -0.30% | 1.8만 |
|---|
| 2026.05.06 | ₩32,576 | ₩32,650 | ₩32,576 | ₩32,647 | +0.22% | 1.5만 |
|---|
| 2026.05.05 | ₩32,335 | ₩32,360 | ₩32,335 | ₩32,360 | +0.08% | 4.3천 |
|---|
| 2026.05.04 | ₩32,234 | ₩32,234 | ₩32,234 | ₩32,234 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,469 | ₩32,469 | ₩32,422 | ₩32,422 | -0.14% | 400 |
|---|
| 2026.04.30 | ₩32,495 | ₩32,495 | ₩32,408 | ₩32,408 | -0.27% | 700 |
|---|
| 2026.04.29 | ₩32,495 | ₩32,536 | ₩32,458 | ₩32,458 | -0.12% | 5.7천 |
|---|
| 2026.04.28 | ₩32,670 | ₩32,696 | ₩32,670 | ₩32,696 | +0.08% | 100 |
|---|
| 2026.04.27 | ₩32,723 | ₩32,723 | ₩32,713 | ₩32,713 | -0.03% | 500 |
|---|
| 2026.04.24 | ₩32,817 | ₩32,830 | ₩32,817 | ₩32,830 | +0.04% | 300 |
|---|
| 2026.04.23 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,991 | ₩32,991 | ₩32,970 | ₩32,970 | -0.06% | 200 |
|---|
| 2026.04.17 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,897 | ₩33,005 | ₩32,884 | ₩33,005 | +0.33% | 500 |
|---|
| 2026.04.13 | ₩32,778 | ₩32,837 | ₩32,778 | ₩32,837 | +0.18% | 2.5천 |
|---|
| 2026.04.10 | ₩32,737 | ₩32,737 | ₩32,710 | ₩32,723 | -0.04% | 700 |
|---|
| 2026.04.09 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,830 | ₩32,857 | ₩32,830 | ₩32,857 | +0.08% | 300 |
|---|
| 2026.04.07 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,683 | ₩32,788 | ₩32,683 | ₩32,777 | +0.29% | 2.1천 |
|---|
| 2026.04.01 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 2.8천 |
|---|
| 2026.03.31 | ₩32,790 | ₩32,856 | ₩32,790 | ₩32,830 | +0.12% | 400 |
|---|
| 2026.03.30 | ₩32,804 | ₩32,804 | ₩32,751 | ₩32,751 | -0.16% | 400 |
|---|
| 2026.03.27 | ₩32,455 | ₩32,455 | ₩32,367 | ₩32,367 | -0.27% | 300 |
|---|
| 2026.03.26 | ₩32,670 | ₩32,670 | ₩32,469 | ₩32,469 | -0.62% | 100 |
|---|
| 2026.03.25 | ₩32,757 | ₩32,757 | ₩32,750 | ₩32,755 | -0.00% | 700 |
|---|
| 2026.03.24 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,589 | ₩32,603 | ₩32,589 | ₩32,601 | +0.04% | 4.1천 |
|---|
| 2026.03.20 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,951 | ₩32,977 | ₩32,951 | ₩32,977 | +0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩32,844 | ₩32,844 | ₩32,757 | ₩32,757 | -0.27% | 2.5천 |
|---|
| 2026.03.12 | ₩32,964 | ₩32,964 | ₩32,885 | ₩32,885 | -0.24% | 1.3천 |
|---|
| 2026.03.11 | ₩33,206 | ₩33,206 | ₩32,999 | ₩32,999 | -0.62% | 700 |
|---|
| 2026.03.10 | ₩33,501 | ₩33,554 | ₩33,354 | ₩33,354 | -0.44% | 2.7천 |
|---|
| 2026.03.09 | ₩33,610 | ₩33,614 | ₩33,610 | ₩33,614 | +0.01% | 700 |
|---|
| 2026.03.06 | ₩33,232 | ₩33,388 | ₩33,232 | ₩33,388 | +0.47% | 300 |
|---|
| 2026.03.05 | ₩33,494 | ₩33,506 | ₩33,487 | ₩33,506 | +0.04% | 8.7천 |
|---|
| 2026.03.04 | ₩33,685 | ₩33,740 | ₩33,661 | ₩33,667 | -0.06% | 4천 |
|---|
| 2026.03.03 | ₩33,594 | ₩33,769 | ₩33,594 | ₩33,748 | +0.46% | 1천 |
|---|
| 2026.03.02 | ₩33,862 | ₩33,862 | ₩33,769 | ₩33,818 | -0.13% | 5.5천 |
|---|
| 2026.02.27 | ₩34,236 | ₩34,236 | ₩34,233 | ₩34,233 | -0.01% | 400 |
|---|
| 2026.02.26 | ₩34,010 | ₩34,063 | ₩34,010 | ₩34,063 | +0.16% | 300 |
|---|
| 2026.02.25 | ₩33,876 | ₩33,929 | ₩33,876 | ₩33,923 | +0.14% | 1.3천 |
|---|
| 2026.02.24 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,782 | -0.16% | 2.5천 |
|---|
| 2026.02.19 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,856 | ₩33,862 | ₩33,795 | ₩33,795 | -0.18% | 2.5천 |
|---|
| 2026.02.17 | ₩33,929 | ₩33,943 | ₩33,916 | ₩33,916 | -0.04% | 400 |
|---|
| 2026.02.13 | ₩33,874 | ₩33,903 | ₩33,853 | ₩33,861 | -0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩33,340 | ₩33,447 | ₩33,334 | ₩33,334 | -0.02% | 1.7천 |
|---|
| 2026.02.10 | ₩33,434 | ₩33,482 | ₩33,434 | ₩33,482 | +0.14% | 400 |
|---|
| 2026.02.09 | ₩33,058 | ₩33,192 | ₩33,058 | ₩33,179 | +0.36% | 4.9천 |
|---|
| 2026.02.06 | ₩33,112 | ₩33,171 | ₩33,085 | ₩33,171 | +0.18% | 1.1만 |
|---|
| 2026.02.05 | ₩32,938 | ₩33,161 | ₩32,938 | ₩33,161 | +0.68% | 1.2천 |
|---|
| 2026.02.04 | ₩32,844 | ₩32,885 | ₩32,844 | ₩32,855 | +0.03% | 2.9천 |
|---|
| 2026.02.03 | ₩32,817 | ₩32,924 | ₩32,817 | ₩32,916 | +0.30% | 1.2천 |
|---|
| 2026.02.02 | ₩32,978 | ₩32,978 | ₩32,856 | ₩32,856 | -0.37% | 600 |
|---|
| 2026.01.30 | ₩33,098 | ₩33,152 | ₩33,062 | ₩33,085 | -0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩33,072 | ₩33,165 | ₩33,058 | ₩33,163 | +0.28% | 4.3천 |
|---|
| 2026.01.28 | ₩33,098 | ₩33,133 | ₩33,018 | ₩33,133 | +0.11% | 8.6천 |
|---|
| 2026.01.27 | ₩33,234 | ₩33,259 | ₩33,192 | ₩33,194 | -0.12% | 2.8만 |
|---|
| 2026.01.26 | ₩33,393 | ₩33,393 | ₩33,313 | ₩33,360 | -0.10% | 4.2천 |
|---|
| 2026.01.23 | ₩33,232 | ₩33,259 | ₩33,165 | ₩33,227 | -0.02% | 3.1천 |
|---|
| 2026.01.22 | ₩33,045 | ₩33,163 | ₩33,045 | ₩33,163 | +0.36% | 900 |
|---|
| 2026.01.21 | ₩32,897 | ₩33,098 | ₩32,897 | ₩33,045 | +0.45% | 2.6천 |
|---|
| 2026.01.20 | ₩32,829 | ₩32,904 | ₩32,829 | ₩32,857 | +0.09% | 1.8천 |
|---|
| 2026.01.16 | ₩33,270 | ₩33,270 | ₩33,206 | ₩33,224 | -0.14% | 1.4천 |
|---|
| 2026.01.15 | ₩33,451 | ₩33,451 | ₩33,395 | ₩33,395 | -0.17% | 300 |
|---|
| 2026.01.14 | ₩33,333 | ₩33,405 | ₩33,313 | ₩33,405 | +0.22% | 600 |
|---|
| 2026.01.13 | ₩33,232 | ₩33,259 | ₩33,232 | ₩33,257 | +0.07% | 2.1천 |
|---|
| 2026.01.12 | ₩33,267 | ₩33,267 | ₩33,206 | ₩33,206 | -0.19% | 400 |
|---|
| 2026.01.09 | ₩33,273 | ₩33,283 | ₩33,273 | ₩33,283 | +0.03% | 200 |
|---|
| 2026.01.08 | ₩33,165 | ₩33,165 | ₩33,121 | ₩33,123 | -0.13% | 2천 |
|---|
| 2026.01.07 | ₩33,299 | ₩33,299 | ₩33,265 | ₩33,265 | -0.10% | 600 |
|---|
| 2026.01.06 | ₩33,072 | ₩33,125 | ₩33,072 | ₩33,109 | +0.11% | 1.6천 |
|---|
| 2026.01.05 | ₩33,073 | ₩33,165 | ₩33,073 | ₩33,152 | +0.24% | 2.1천 |
|---|
| 2026.01.02 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,232 | ₩33,232 | ₩33,044 | ₩33,044 | -0.57% | 2.3천 |
|---|
| 2025.12.30 | ₩33,273 | ₩33,273 | ₩33,246 | ₩33,246 | -0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩33,259 | ₩33,282 | ₩33,259 | ₩33,282 | +0.07% | 100 |
|---|
| 2025.12.26 | ₩33,143 | ₩33,174 | ₩33,139 | ₩33,174 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩33,152 | ₩33,232 | ₩33,152 | ₩33,232 | +0.24% | 1.1천 |
|---|
| 2025.12.23 | ₩33,098 | ₩33,098 | ₩33,072 | ₩33,072 | -0.08% | 4.7천 |
|---|
| 2025.12.22 | ₩33,072 | ₩33,072 | ₩33,041 | ₩33,041 | -0.09% | 2.7천 |
|---|
| 2025.12.19 | ₩33,326 | ₩33,326 | ₩33,060 | ₩33,060 | -0.80% | 9.7천 |
|---|
| 2025.12.18 | ₩33,326 | ₩33,353 | ₩33,299 | ₩33,333 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩33,125 | ₩33,259 | ₩33,125 | ₩33,191 | +0.20% | 400 |
|---|
| 2025.12.16 | ₩32,991 | ₩33,214 | ₩32,991 | ₩33,214 | +0.67% | 2.2천 |
|---|
| 2025.12.15 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,018 | ₩33,018 | ₩32,991 | ₩33,013 | -0.02% | 800 |
|---|
| 2025.12.11 | ₩33,366 | ₩33,385 | ₩33,269 | ₩33,269 | -0.29% | 1.5천 |
|---|
| 2025.12.10 | ₩33,179 | ₩33,298 | ₩33,179 | ₩33,298 | +0.36% | 1.1천 |
|---|
| 2025.12.09 | ₩33,313 | ₩33,313 | ₩33,165 | ₩33,170 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩33,152 | ₩33,172 | ₩33,139 | ₩33,172 | +0.06% | 1.1천 |
|---|
| 2025.12.05 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,460 | ₩33,460 | ₩33,405 | ₩33,405 | -0.16% | 6.8천 |
|---|
| 2025.12.03 | ₩33,578 | ₩33,578 | ₩33,470 | ₩33,545 | -0.10% | 2.4천 |
|---|
| 2025.12.02 | ₩33,446 | ₩33,447 | ₩33,446 | ₩33,447 | +0.00% | 700 |
|---|
| 2025.12.01 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩33,956 | ₩33,956 | ₩33,919 | ₩33,919 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩33,862 | ₩34,054 | ₩33,862 | ₩34,054 | +0.57% | 300 |
|---|
| 2025.11.25 | ₩33,970 | ₩34,037 | ₩33,943 | ₩33,943 | -0.08% | 2.7천 |
|---|
| 2025.11.24 | ₩33,836 | ₩33,849 | ₩33,809 | ₩33,849 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩33,728 | ₩33,728 | ₩33,648 | ₩33,699 | -0.09% | 3.8천 |
|---|
| 2025.11.20 | ₩33,608 | ₩33,626 | ₩33,608 | ₩33,620 | +0.04% | 1.4천 |
|---|
| 2025.11.19 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,667 | ₩33,675 | ₩33,487 | ₩33,541 | -0.37% | 2.8천 |
|---|
| 2025.11.17 | ₩33,487 | ₩33,539 | ₩33,487 | ₩33,539 | +0.16% | 1.1천 |
|---|
| 2025.11.14 | ₩33,742 | ₩33,742 | ₩33,472 | ₩33,472 | -0.80% | 3천 |
|---|
| 2025.11.13 | ₩33,704 | ₩33,755 | ₩33,641 | ₩33,641 | -0.19% | 3천 |
|---|
| 2025.11.12 | ₩33,778 | ₩33,903 | ₩33,778 | ₩33,850 | +0.21% | 1천 |
|---|
| 2025.11.11 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,621 | ₩33,661 | ₩33,621 | ₩33,641 | +0.06% | 2.1천 |
|---|
| 2025.11.07 | ₩33,648 | ₩33,769 | ₩33,648 | ₩33,668 | +0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩33,661 | ₩33,715 | ₩33,661 | ₩33,715 | +0.16% | 400 |
|---|
| 2025.11.05 | ₩33,635 | ₩33,635 | ₩33,434 | ₩33,447 | -0.56% | 5.5천 |
|---|
| 2025.11.04 | ₩33,720 | ₩33,809 | ₩33,720 | ₩33,770 | +0.15% | 2.2천 |
|---|
| 2025.11.03 | ₩33,648 | ₩33,707 | ₩33,648 | ₩33,707 | +0.18% | 4천 |
|---|
| 2025.10.31 | ₩33,933 | ₩33,952 | ₩33,896 | ₩33,896 | -0.11% | 400 |
|---|
| 2025.10.30 | ₩33,929 | ₩34,010 | ₩33,929 | ₩33,949 | +0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩34,345 | ₩34,345 | ₩34,102 | ₩34,102 | -0.71% | 5.3천 |
|---|
| 2025.10.28 | ₩34,372 | ₩34,422 | ₩34,358 | ₩34,412 | +0.12% | 2.3천 |
|---|
| 2025.10.27 | ₩34,146 | ₩34,326 | ₩34,146 | ₩34,326 | +0.53% | 1.2천 |
|---|
| 2025.10.24 | ₩34,291 | ₩34,291 | ₩34,251 | ₩34,251 | -0.12% | 1.2천 |
|---|
| 2025.10.23 | ₩34,318 | ₩34,318 | ₩34,224 | ₩34,232 | -0.25% | 4.3천 |
|---|
| 2025.10.22 | ₩34,398 | ₩34,418 | ₩34,358 | ₩34,418 | +0.06% | 300 |
|---|
| 2025.10.21 | ₩34,398 | ₩34,409 | ₩34,382 | ₩34,389 | -0.03% | 800 |
|---|
| 2025.10.20 | ₩34,211 | ₩34,252 | ₩34,211 | ₩34,252 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩34,144 | ₩34,144 | ₩34,110 | ₩34,132 | -0.04% | 300 |
|---|
| 2025.10.16 | ₩33,916 | ₩34,216 | ₩33,822 | ₩34,216 | +0.89% | 4.1천 |
|---|
| 2025.10.15 | ₩34,156 | ₩34,156 | ₩33,972 | ₩33,972 | -0.54% | 900 |
|---|
| 2025.10.14 | ₩33,983 | ₩34,070 | ₩33,933 | ₩34,070 | +0.26% | 500 |
|---|
| 2025.10.13 | ₩33,822 | ₩33,963 | ₩33,822 | ₩33,963 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩33,769 | ₩33,964 | ₩33,759 | ₩33,964 | +0.58% | 3.1천 |
|---|