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 | ₩29,658 | ₩29,779 | ₩29,658 | ₩29,779 | +0.41% | 1.8만 |
| 2026.10.08 | ₩29,538 | ₩29,756 | ₩29,538 | ₩29,756 | +0.74% | 600 |
| 2026.10.07 | ₩29,558 | ₩29,558 | ₩29,502 | ₩29,502 | -0.19% | 400 |
| 2026.10.06 | ₩29,538 | ₩29,618 | ₩29,525 | ₩29,571 | +0.11% | 2.6천 |
| 2026.10.05 | ₩29,498 | ₩29,498 | ₩29,498 | ₩29,498 | 0.00% | 400 |
| 2026.10.02 | ₩29,685 | ₩29,685 | ₩29,632 | ₩29,632 | -0.18% | 300 |
| 2026.10.01 | ₩29,701 | ₩29,732 | ₩29,701 | ₩29,709 | +0.03% | 300 |
| 2026.09.30 | ₩29,819 | ₩29,819 | ₩29,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,763 |
| -0.19% |
| 2.2천 |
| 2026.09.29 | ₩29,819 | ₩29,891 | ₩29,779 | ₩29,891 | +0.24% | 1.4천 |
|---|
| 2026.09.28 | ₩29,979 | ₩29,992 | ₩29,888 | ₩29,992 | +0.04% | 500 |
|---|
| 2026.09.25 | ₩30,086 | ₩30,211 | ₩30,086 | ₩30,211 | +0.42% | 600 |
|---|
| 2026.09.24 | ₩30,480 | ₩30,480 | ₩30,205 | ₩30,205 | -0.90% | 5.9천 |
|---|
| 2026.09.23 | ₩30,513 | ₩30,531 | ₩30,460 | ₩30,531 | +0.06% | 1.5천 |
|---|
| 2026.09.22 | ₩31,021 | ₩31,021 | ₩30,941 | ₩31,004 | -0.06% | 7.1천 |
|---|
| 2026.09.21 | ₩30,968 | ₩31,001 | ₩30,968 | ₩31,001 | +0.11% | 1.7천 |
|---|
| 2026.09.18 | ₩30,861 | ₩30,861 | ₩30,807 | ₩30,807 | -0.17% | 3.2천 |
|---|
| 2026.09.17 | ₩30,994 | ₩31,014 | ₩30,994 | ₩31,014 | +0.06% | 1.6천 |
|---|
| 2026.09.16 | ₩30,821 | ₩30,861 | ₩30,731 | ₩30,731 | -0.29% | 1.9천 |
|---|
| 2026.09.15 | ₩30,648 | ₩30,720 | ₩30,647 | ₩30,687 | +0.13% | 2.7천 |
|---|
| 2026.09.14 | ₩30,754 | ₩30,754 | ₩30,754 | ₩30,754 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,941 | ₩30,941 | ₩30,754 | ₩30,754 | -0.60% | 5.2천 |
|---|
| 2026.09.10 | ₩30,927 | ₩30,927 | ₩30,740 | ₩30,747 | -0.58% | 3.5천 |
|---|
| 2026.09.09 | ₩31,248 | ₩31,248 | ₩31,115 | ₩31,115 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩31,288 | ₩31,288 | ₩31,236 | ₩31,236 | -0.17% | 1.7천 |
|---|
| 2026.09.04 | ₩31,302 | ₩31,342 | ₩31,259 | ₩31,259 | -0.14% | 900 |
|---|
| 2026.09.03 | ₩31,302 | ₩31,302 | ₩31,255 | ₩31,255 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩31,168 | ₩31,168 | ₩31,128 | ₩31,164 | -0.01% | 400 |
|---|
| 2026.09.01 | ₩31,193 | ₩31,193 | ₩31,129 | ₩31,129 | -0.21% | 7.2천 |
|---|
| 2026.08.31 | ₩31,315 | ₩31,355 | ₩31,315 | ₩31,348 | +0.11% | 2.2천 |
|---|
| 2026.08.28 | ₩31,622 | ₩31,622 | ₩31,495 | ₩31,495 | -0.40% | 4.4천 |
|---|
| 2026.08.27 | ₩31,649 | ₩31,649 | ₩31,583 | ₩31,583 | -0.21% | 400 |
|---|
| 2026.08.26 | ₩31,595 | ₩31,636 | ₩31,595 | ₩31,625 | +0.09% | 2.1천 |
|---|
| 2026.08.25 | ₩31,595 | ₩31,704 | ₩31,589 | ₩31,704 | +0.34% | 3.2천 |
|---|
| 2026.08.24 | ₩31,422 | ₩31,529 | ₩31,422 | ₩31,435 | +0.04% | 1.1천 |
|---|
| 2026.08.21 | ₩31,355 | ₩31,368 | ₩31,272 | ₩31,272 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩31,402 | ₩31,402 | ₩31,402 | ₩31,402 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,553 | ₩31,594 | ₩31,553 | ₩31,594 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩31,175 | ₩31,175 | ₩31,175 | ₩31,175 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,074 | ₩31,074 | ₩31,074 | ₩31,074 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,342 | ₩31,342 | ₩31,256 | ₩31,256 | -0.27% | 1.1천 |
|---|
| 2026.08.13 | ₩31,569 | ₩31,569 | ₩31,428 | ₩31,455 | -0.36% | 6.5천 |
|---|
| 2026.08.12 | ₩31,355 | ₩31,355 | ₩31,265 | ₩31,265 | -0.29% | 200 |
|---|
| 2026.08.11 | ₩31,315 | ₩31,315 | ₩31,261 | ₩31,261 | -0.17% | 1.1천 |
|---|
| 2026.08.10 | ₩31,275 | ₩31,275 | ₩31,205 | ₩31,205 | -0.22% | 200 |
|---|
| 2026.08.07 | ₩31,422 | ₩31,428 | ₩31,382 | ₩31,428 | +0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩31,448 | ₩31,448 | ₩31,355 | ₩31,355 | -0.30% | 400 |
|---|
| 2026.08.05 | ₩31,529 | ₩31,555 | ₩31,489 | ₩31,511 | -0.06% | 2.9천 |
|---|
| 2026.08.04 | ₩31,420 | ₩31,489 | ₩31,420 | ₩31,489 | +0.22% | 1.3천 |
|---|
| 2026.08.03 | ₩31,261 | ₩31,275 | ₩31,235 | ₩31,248 | -0.04% | 1.5천 |
|---|
| 2026.07.31 | ₩31,228 | ₩31,235 | ₩31,221 | ₩31,235 | +0.02% | 800 |
|---|
| 2026.07.30 | ₩31,448 | ₩31,459 | ₩31,448 | ₩31,459 | +0.03% | 1.1천 |
|---|
| 2026.07.29 | ₩31,809 | ₩31,809 | ₩31,458 | ₩31,458 | -1.10% | 1.5천 |
|---|
| 2026.07.28 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,676 | ₩31,701 | ₩31,676 | ₩31,701 | +0.08% | 4.2천 |
|---|
| 2026.07.24 | ₩31,553 | ₩31,553 | ₩31,553 | ₩31,553 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,448 | ₩31,477 | ₩31,448 | ₩31,477 | +0.09% | 3.2천 |
|---|
| 2026.07.22 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,702 | ₩31,702 | ₩31,702 | ₩31,702 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,996 | ₩31,996 | ₩31,990 | ₩31,991 | -0.02% | 3.2천 |
|---|
| 2026.07.16 | ₩31,876 | ₩31,903 | ₩31,876 | ₩31,903 | +0.08% | 200 |
|---|
| 2026.07.15 | ₩31,916 | ₩31,929 | ₩31,916 | ₩31,927 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩31,876 | ₩31,889 | ₩31,836 | ₩31,836 | -0.13% | 1천 |
|---|
| 2026.07.13 | ₩31,823 | ₩31,823 | ₩31,776 | ₩31,776 | -0.15% | 100 |
|---|
| 2026.07.10 | ₩31,943 | ₩31,943 | ₩31,923 | ₩31,923 | -0.06% | 100 |
|---|
| 2026.07.09 | ₩31,929 | ₩31,956 | ₩31,916 | ₩31,956 | +0.08% | 1천 |
|---|
| 2026.07.08 | ₩31,823 | ₩31,889 | ₩31,823 | ₩31,883 | +0.19% | 1만 |
|---|
| 2026.07.07 | ₩31,996 | ₩31,996 | ₩31,996 | ₩31,996 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,290 | ₩32,290 | ₩32,223 | ₩32,257 | -0.10% | 800 |
|---|
| 2026.07.02 | ₩32,283 | ₩32,304 | ₩32,277 | ₩32,304 | +0.06% | 900 |
|---|
| 2026.07.01 | ₩32,317 | ₩32,330 | ₩32,289 | ₩32,289 | -0.09% | 300 |
|---|
| 2026.06.30 | ₩32,758 | ₩32,758 | ₩32,572 | ₩32,572 | -0.57% | 2.4천 |
|---|
| 2026.06.29 | ₩32,891 | ₩32,927 | ₩32,891 | ₩32,927 | +0.11% | 300 |
|---|
| 2026.06.26 | ₩32,851 | ₩32,858 | ₩32,851 | ₩32,858 | +0.02% | 400 |
|---|
| 2026.06.25 | ₩32,891 | ₩32,891 | ₩32,826 | ₩32,826 | -0.20% | 900 |
|---|
| 2026.06.24 | ₩32,825 | ₩32,831 | ₩32,798 | ₩32,831 | +0.02% | 8천 |
|---|
| 2026.06.23 | ₩32,464 | ₩32,477 | ₩32,464 | ₩32,477 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩32,477 | ₩32,477 | ₩32,410 | ₩32,425 | -0.16% | 800 |
|---|
| 2026.06.18 | ₩32,731 | ₩32,758 | ₩32,635 | ₩32,635 | -0.29% | 1.4천 |
|---|
| 2026.06.17 | ₩32,544 | ₩32,571 | ₩32,466 | ₩32,466 | -0.24% | 600 |
|---|
| 2026.06.16 | ₩32,544 | ₩32,551 | ₩32,544 | ₩32,551 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩32,397 | ₩32,397 | ₩32,377 | ₩32,377 | -0.06% | 1.8천 |
|---|
| 2026.06.12 | ₩32,263 | ₩32,330 | ₩32,250 | ₩32,330 | +0.21% | 600 |
|---|
| 2026.06.11 | ₩32,183 | ₩32,430 | ₩32,130 | ₩32,430 | +0.77% | 800 |
|---|
| 2026.06.10 | ₩32,143 | ₩32,143 | ₩32,056 | ₩32,056 | -0.27% | 700 |
|---|
| 2026.06.09 | ₩32,070 | ₩32,130 | ₩32,070 | ₩32,130 | +0.19% | 900 |
|---|
| 2026.06.08 | ₩32,050 | ₩32,090 | ₩31,996 | ₩31,999 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩32,090 | ₩32,157 | ₩32,066 | ₩32,066 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩32,317 | ₩32,330 | ₩32,270 | ₩32,270 | -0.14% | 900 |
|---|
| 2026.06.03 | ₩32,183 | ₩32,237 | ₩32,130 | ₩32,217 | +0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩32,357 | ₩32,357 | ₩32,304 | ₩32,337 | -0.06% | 2천 |
|---|
| 2026.06.01 | ₩32,116 | ₩32,290 | ₩32,076 | ₩32,270 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩32,370 | ₩32,424 | ₩32,329 | ₩32,329 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩32,250 | ₩32,357 | ₩32,250 | ₩32,352 | +0.31% | 1.1천 |
|---|
| 2026.05.27 | ₩32,277 | ₩32,277 | ₩32,197 | ₩32,210 | -0.21% | 4.6천 |
|---|
| 2026.05.26 | ₩32,197 | ₩32,197 | ₩32,143 | ₩32,143 | -0.17% | 300 |
|---|
| 2026.05.22 | ₩31,956 | ₩31,975 | ₩31,849 | ₩31,975 | +0.06% | 1.8천 |
|---|
| 2026.05.21 | ₩31,582 | ₩31,863 | ₩31,582 | ₩31,863 | +0.89% | 2.3만 |
|---|
| 2026.05.20 | ₩31,769 | ₩31,769 | ₩31,769 | ₩31,769 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,462 | ₩31,475 | ₩31,450 | ₩31,450 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩31,729 | ₩31,729 | ₩31,662 | ₩31,670 | -0.19% | 3.2천 |
|---|
| 2026.05.15 | ₩31,729 | ₩31,742 | ₩31,664 | ₩31,664 | -0.21% | 2.1천 |
|---|
| 2026.05.14 | ₩32,130 | ₩32,130 | ₩32,103 | ₩32,114 | -0.05% | 1천 |
|---|
| 2026.05.13 | ₩32,056 | ₩32,090 | ₩32,036 | ₩32,090 | +0.10% | 1천 |
|---|
| 2026.05.12 | ₩32,150 | ₩32,170 | ₩32,116 | ₩32,143 | -0.02% | 5.5천 |
|---|
| 2026.05.11 | ₩32,390 | ₩32,390 | ₩32,317 | ₩32,334 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩32,557 | ₩32,571 | ₩32,491 | ₩32,497 | -0.18% | 2.1만 |
|---|
| 2026.05.07 | ₩32,464 | ₩32,464 | ₩32,357 | ₩32,366 | -0.30% | 1.8만 |
|---|
| 2026.05.06 | ₩32,477 | ₩32,551 | ₩32,477 | ₩32,548 | +0.22% | 1.5만 |
|---|
| 2026.05.05 | ₩32,237 | ₩32,262 | ₩32,237 | ₩32,262 | +0.08% | 4.3천 |
|---|
| 2026.05.04 | ₩32,137 | ₩32,137 | ₩32,137 | ₩32,137 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,370 | ₩32,370 | ₩32,324 | ₩32,324 | -0.14% | 400 |
|---|
| 2026.04.30 | ₩32,397 | ₩32,397 | ₩32,310 | ₩32,310 | -0.27% | 700 |
|---|
| 2026.04.29 | ₩32,397 | ₩32,437 | ₩32,360 | ₩32,360 | -0.12% | 5.7천 |
|---|
| 2026.04.28 | ₩32,571 | ₩32,597 | ₩32,571 | ₩32,597 | +0.08% | 100 |
|---|
| 2026.04.27 | ₩32,624 | ₩32,624 | ₩32,613 | ₩32,613 | -0.03% | 500 |
|---|
| 2026.04.24 | ₩32,718 | ₩32,731 | ₩32,718 | ₩32,731 | +0.04% | 300 |
|---|
| 2026.04.23 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,891 | ₩32,891 | ₩32,870 | ₩32,870 | -0.06% | 200 |
|---|
| 2026.04.17 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,798 | ₩32,905 | ₩32,784 | ₩32,905 | +0.33% | 500 |
|---|
| 2026.04.13 | ₩32,679 | ₩32,738 | ₩32,679 | ₩32,738 | +0.18% | 2.5천 |
|---|
| 2026.04.10 | ₩32,638 | ₩32,638 | ₩32,611 | ₩32,624 | -0.04% | 700 |
|---|
| 2026.04.09 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,731 | ₩32,758 | ₩32,731 | ₩32,758 | +0.08% | 300 |
|---|
| 2026.04.07 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,635 | ₩32,635 | ₩32,635 | ₩32,635 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,584 | ₩32,688 | ₩32,584 | ₩32,678 | +0.29% | 2.1천 |
|---|
| 2026.04.01 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 2.8천 |
|---|
| 2026.03.31 | ₩32,691 | ₩32,756 | ₩32,691 | ₩32,731 | +0.12% | 400 |
|---|
| 2026.03.30 | ₩32,704 | ₩32,704 | ₩32,652 | ₩32,652 | -0.16% | 400 |
|---|
| 2026.03.27 | ₩32,357 | ₩32,357 | ₩32,269 | ₩32,269 | -0.27% | 300 |
|---|
| 2026.03.26 | ₩32,571 | ₩32,571 | ₩32,370 | ₩32,370 | -0.62% | 100 |
|---|
| 2026.03.25 | ₩32,658 | ₩32,658 | ₩32,651 | ₩32,656 | -0.00% | 700 |
|---|
| 2026.03.24 | ₩32,370 | ₩32,370 | ₩32,370 | ₩32,370 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,491 | ₩32,504 | ₩32,491 | ₩32,503 | +0.04% | 4.1천 |
|---|
| 2026.03.20 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩32,791 | ₩32,791 | ₩32,791 | ₩32,791 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,851 | ₩32,877 | ₩32,851 | ₩32,877 | +0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩32,744 | ₩32,744 | ₩32,658 | ₩32,658 | -0.27% | 2.5천 |
|---|
| 2026.03.12 | ₩32,865 | ₩32,865 | ₩32,786 | ₩32,786 | -0.24% | 1.3천 |
|---|
| 2026.03.11 | ₩33,105 | ₩33,105 | ₩32,899 | ₩32,899 | -0.62% | 700 |
|---|
| 2026.03.10 | ₩33,399 | ₩33,452 | ₩33,253 | ₩33,253 | -0.44% | 2.7천 |
|---|
| 2026.03.09 | ₩33,509 | ₩33,513 | ₩33,509 | ₩33,513 | +0.01% | 700 |
|---|
| 2026.03.06 | ₩33,132 | ₩33,287 | ₩33,132 | ₩33,287 | +0.47% | 300 |
|---|
| 2026.03.05 | ₩33,392 | ₩33,404 | ₩33,386 | ₩33,404 | +0.04% | 8.7천 |
|---|
| 2026.03.04 | ₩33,583 | ₩33,638 | ₩33,559 | ₩33,565 | -0.06% | 4천 |
|---|
| 2026.03.03 | ₩33,493 | ₩33,666 | ₩33,493 | ₩33,646 | +0.46% | 1천 |
|---|
| 2026.03.02 | ₩33,760 | ₩33,760 | ₩33,666 | ₩33,716 | -0.13% | 5.5천 |
|---|
| 2026.02.27 | ₩34,132 | ₩34,132 | ₩34,130 | ₩34,130 | -0.01% | 400 |
|---|
| 2026.02.26 | ₩33,907 | ₩33,960 | ₩33,907 | ₩33,960 | +0.16% | 300 |
|---|
| 2026.02.25 | ₩33,773 | ₩33,827 | ₩33,773 | ₩33,820 | +0.14% | 1.3천 |
|---|
| 2026.02.24 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,733 | ₩33,733 | ₩33,680 | ₩33,680 | -0.16% | 2.5천 |
|---|
| 2026.02.19 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,753 | ₩33,760 | ₩33,693 | ₩33,693 | -0.18% | 2.5천 |
|---|
| 2026.02.17 | ₩33,827 | ₩33,840 | ₩33,813 | ₩33,813 | -0.04% | 400 |
|---|
| 2026.02.13 | ₩33,772 | ₩33,800 | ₩33,750 | ₩33,758 | -0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩33,239 | ₩33,346 | ₩33,233 | ₩33,233 | -0.02% | 1.7천 |
|---|
| 2026.02.10 | ₩33,332 | ₩33,380 | ₩33,332 | ₩33,380 | +0.14% | 400 |
|---|
| 2026.02.09 | ₩32,958 | ₩33,092 | ₩32,958 | ₩33,078 | +0.36% | 4.9천 |
|---|
| 2026.02.06 | ₩33,012 | ₩33,070 | ₩32,985 | ₩33,070 | +0.18% | 1.1만 |
|---|
| 2026.02.05 | ₩32,838 | ₩33,061 | ₩32,838 | ₩33,061 | +0.68% | 1.2천 |
|---|
| 2026.02.04 | ₩32,744 | ₩32,786 | ₩32,744 | ₩32,755 | +0.03% | 2.9천 |
|---|
| 2026.02.03 | ₩32,718 | ₩32,825 | ₩32,718 | ₩32,817 | +0.30% | 1.2천 |
|---|
| 2026.02.02 | ₩32,878 | ₩32,878 | ₩32,756 | ₩32,756 | -0.37% | 600 |
|---|
| 2026.01.30 | ₩32,998 | ₩33,052 | ₩32,962 | ₩32,985 | -0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩32,971 | ₩33,065 | ₩32,958 | ₩33,062 | +0.28% | 4.3천 |
|---|
| 2026.01.28 | ₩32,998 | ₩33,033 | ₩32,918 | ₩33,033 | +0.11% | 8.6천 |
|---|
| 2026.01.27 | ₩33,133 | ₩33,159 | ₩33,092 | ₩33,093 | -0.12% | 2.8만 |
|---|
| 2026.01.26 | ₩33,292 | ₩33,292 | ₩33,212 | ₩33,259 | -0.10% | 4.2천 |
|---|
| 2026.01.23 | ₩33,132 | ₩33,159 | ₩33,065 | ₩33,126 | -0.02% | 3.1천 |
|---|
| 2026.01.22 | ₩32,945 | ₩33,062 | ₩32,945 | ₩33,062 | +0.36% | 900 |
|---|
| 2026.01.21 | ₩32,798 | ₩32,998 | ₩32,798 | ₩32,945 | +0.45% | 2.6천 |
|---|
| 2026.01.20 | ₩32,730 | ₩32,804 | ₩32,730 | ₩32,758 | +0.09% | 1.8천 |
|---|
| 2026.01.16 | ₩33,169 | ₩33,169 | ₩33,105 | ₩33,124 | -0.14% | 1.4천 |
|---|
| 2026.01.15 | ₩33,350 | ₩33,350 | ₩33,293 | ₩33,293 | -0.17% | 300 |
|---|
| 2026.01.14 | ₩33,232 | ₩33,304 | ₩33,212 | ₩33,304 | +0.22% | 600 |
|---|
| 2026.01.13 | ₩33,132 | ₩33,159 | ₩33,132 | ₩33,156 | +0.07% | 2.1천 |
|---|
| 2026.01.12 | ₩33,167 | ₩33,167 | ₩33,105 | ₩33,105 | -0.19% | 400 |
|---|
| 2026.01.09 | ₩33,172 | ₩33,183 | ₩33,172 | ₩33,183 | +0.03% | 200 |
|---|
| 2026.01.08 | ₩33,065 | ₩33,065 | ₩33,021 | ₩33,022 | -0.13% | 2천 |
|---|
| 2026.01.07 | ₩33,199 | ₩33,199 | ₩33,164 | ₩33,164 | -0.10% | 600 |
|---|
| 2026.01.06 | ₩32,971 | ₩33,025 | ₩32,971 | ₩33,009 | +0.11% | 1.6천 |
|---|
| 2026.01.05 | ₩32,973 | ₩33,065 | ₩32,973 | ₩33,052 | +0.24% | 2.1천 |
|---|
| 2026.01.02 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,132 | ₩33,132 | ₩32,943 | ₩32,943 | -0.57% | 2.3천 |
|---|
| 2025.12.30 | ₩33,172 | ₩33,172 | ₩33,145 | ₩33,145 | -0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩33,159 | ₩33,181 | ₩33,159 | ₩33,181 | +0.07% | 100 |
|---|
| 2025.12.26 | ₩33,042 | ₩33,073 | ₩33,038 | ₩33,073 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩33,052 | ₩33,132 | ₩33,052 | ₩33,132 | +0.24% | 1.1천 |
|---|
| 2025.12.23 | ₩32,998 | ₩32,998 | ₩32,971 | ₩32,971 | -0.08% | 4.7천 |
|---|
| 2025.12.22 | ₩32,971 | ₩32,971 | ₩32,941 | ₩32,941 | -0.09% | 2.7천 |
|---|
| 2025.12.19 | ₩33,225 | ₩33,225 | ₩32,959 | ₩32,959 | -0.80% | 9.7천 |
|---|
| 2025.12.18 | ₩33,225 | ₩33,252 | ₩33,199 | ₩33,232 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩33,025 | ₩33,159 | ₩33,025 | ₩33,090 | +0.20% | 400 |
|---|
| 2025.12.16 | ₩32,891 | ₩33,113 | ₩32,891 | ₩33,113 | +0.67% | 2.2천 |
|---|
| 2025.12.15 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,918 | ₩32,918 | ₩32,891 | ₩32,913 | -0.02% | 800 |
|---|
| 2025.12.11 | ₩33,265 | ₩33,284 | ₩33,168 | ₩33,168 | -0.29% | 1.5천 |
|---|
| 2025.12.10 | ₩33,078 | ₩33,197 | ₩33,078 | ₩33,197 | +0.36% | 1.1천 |
|---|
| 2025.12.09 | ₩33,212 | ₩33,212 | ₩33,065 | ₩33,069 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩33,052 | ₩33,072 | ₩33,038 | ₩33,072 | +0.06% | 1.1천 |
|---|
| 2025.12.05 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,359 | ₩33,359 | ₩33,304 | ₩33,304 | -0.16% | 6.8천 |
|---|
| 2025.12.03 | ₩33,476 | ₩33,476 | ₩33,368 | ₩33,443 | -0.10% | 2.4천 |
|---|
| 2025.12.02 | ₩33,344 | ₩33,346 | ₩33,344 | ₩33,346 | +0.00% | 700 |
|---|
| 2025.12.01 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩33,853 | ₩33,853 | ₩33,816 | ₩33,816 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩33,760 | ₩33,951 | ₩33,760 | ₩33,951 | +0.57% | 300 |
|---|
| 2025.11.25 | ₩33,867 | ₩33,933 | ₩33,840 | ₩33,840 | -0.08% | 2.7천 |
|---|
| 2025.11.24 | ₩33,733 | ₩33,746 | ₩33,706 | ₩33,746 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩33,626 | ₩33,626 | ₩33,546 | ₩33,597 | -0.09% | 3.8천 |
|---|
| 2025.11.20 | ₩33,506 | ₩33,525 | ₩33,506 | ₩33,518 | +0.04% | 1.4천 |
|---|
| 2025.11.19 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,565 | ₩33,573 | ₩33,386 | ₩33,439 | -0.37% | 2.8천 |
|---|
| 2025.11.17 | ₩33,386 | ₩33,438 | ₩33,386 | ₩33,438 | +0.16% | 1.1천 |
|---|
| 2025.11.14 | ₩33,639 | ₩33,639 | ₩33,371 | ₩33,371 | -0.80% | 3천 |
|---|
| 2025.11.13 | ₩33,602 | ₩33,653 | ₩33,539 | ₩33,539 | -0.19% | 3천 |
|---|
| 2025.11.12 | ₩33,676 | ₩33,800 | ₩33,676 | ₩33,748 | +0.21% | 1천 |
|---|
| 2025.11.11 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,519 | ₩33,559 | ₩33,519 | ₩33,539 | +0.06% | 2.1천 |
|---|
| 2025.11.07 | ₩33,546 | ₩33,666 | ₩33,546 | ₩33,566 | +0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩33,559 | ₩33,613 | ₩33,559 | ₩33,613 | +0.16% | 400 |
|---|
| 2025.11.05 | ₩33,533 | ₩33,533 | ₩33,332 | ₩33,346 | -0.56% | 5.5천 |
|---|
| 2025.11.04 | ₩33,618 | ₩33,706 | ₩33,618 | ₩33,668 | +0.15% | 2.2천 |
|---|
| 2025.11.03 | ₩33,546 | ₩33,605 | ₩33,546 | ₩33,605 | +0.18% | 4천 |
|---|
| 2025.10.31 | ₩33,831 | ₩33,849 | ₩33,793 | ₩33,793 | -0.11% | 400 |
|---|
| 2025.10.30 | ₩33,827 | ₩33,907 | ₩33,827 | ₩33,847 | +0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩34,241 | ₩34,241 | ₩33,999 | ₩33,999 | -0.71% | 5.3천 |
|---|
| 2025.10.28 | ₩34,267 | ₩34,318 | ₩34,254 | ₩34,307 | +0.12% | 2.3천 |
|---|
| 2025.10.27 | ₩34,043 | ₩34,222 | ₩34,043 | ₩34,222 | +0.53% | 1.2천 |
|---|
| 2025.10.24 | ₩34,187 | ₩34,187 | ₩34,147 | ₩34,147 | -0.12% | 1.2천 |
|---|
| 2025.10.23 | ₩34,214 | ₩34,214 | ₩34,120 | ₩34,128 | -0.25% | 4.3천 |
|---|
| 2025.10.22 | ₩34,294 | ₩34,314 | ₩34,254 | ₩34,314 | +0.06% | 300 |
|---|
| 2025.10.21 | ₩34,294 | ₩34,305 | ₩34,278 | ₩34,285 | -0.03% | 800 |
|---|
| 2025.10.20 | ₩34,107 | ₩34,148 | ₩34,107 | ₩34,148 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩34,040 | ₩34,040 | ₩34,007 | ₩34,028 | -0.04% | 300 |
|---|
| 2025.10.16 | ₩33,813 | ₩34,112 | ₩33,720 | ₩34,112 | +0.89% | 4.1천 |
|---|
| 2025.10.15 | ₩34,052 | ₩34,052 | ₩33,869 | ₩33,869 | -0.54% | 900 |
|---|
| 2025.10.14 | ₩33,880 | ₩33,967 | ₩33,831 | ₩33,967 | +0.26% | 500 |
|---|
| 2025.10.13 | ₩33,720 | ₩33,860 | ₩33,720 | ₩33,860 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩33,666 | ₩33,861 | ₩33,657 | ₩33,861 | +0.58% | 3.1천 |
|---|