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 | ₩29,670 | ₩29,790 | ₩29,670 | ₩29,790 | +0.41% | 1.8만 |
| 2026.10.08 | ₩29,550 | ₩29,767 | ₩29,550 | ₩29,767 | +0.74% | 600 |
| 2026.10.07 | ₩29,570 | ₩29,570 | ₩29,513 | ₩29,513 | -0.19% | 400 |
| 2026.10.06 | ₩29,550 | ₩29,630 | ₩29,536 | ₩29,583 | +0.11% | 2.6천 |
| 2026.10.05 | ₩29,509 | ₩29,509 | ₩29,509 | ₩29,509 | 0.00% | 400 |
| 2026.10.02 | ₩29,697 | ₩29,697 | ₩29,643 | ₩29,643 | -0.18% | 300 |
| 2026.10.01 | ₩29,713 | ₩29,743 | ₩29,713 | ₩29,721 | +0.03% | 300 |
| 2026.09.30 | ₩29,830 | ₩29,830 | ₩29,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,774 |
| -0.19% |
| 2.2천 |
| 2026.09.29 | ₩29,830 | ₩29,902 | ₩29,790 | ₩29,902 | +0.24% | 1.4천 |
|---|
| 2026.09.28 | ₩29,991 | ₩30,004 | ₩29,900 | ₩30,004 | +0.04% | 500 |
|---|
| 2026.09.25 | ₩30,098 | ₩30,223 | ₩30,098 | ₩30,223 | +0.42% | 600 |
|---|
| 2026.09.24 | ₩30,492 | ₩30,492 | ₩30,216 | ₩30,216 | -0.90% | 5.9천 |
|---|
| 2026.09.23 | ₩30,525 | ₩30,543 | ₩30,472 | ₩30,543 | +0.06% | 1.5천 |
|---|
| 2026.09.22 | ₩31,033 | ₩31,033 | ₩30,953 | ₩31,016 | -0.06% | 7.1천 |
|---|
| 2026.09.21 | ₩30,980 | ₩31,013 | ₩30,980 | ₩31,013 | +0.11% | 1.7천 |
|---|
| 2026.09.18 | ₩30,873 | ₩30,873 | ₩30,819 | ₩30,819 | -0.17% | 3.2천 |
|---|
| 2026.09.17 | ₩31,006 | ₩31,026 | ₩31,006 | ₩31,026 | +0.06% | 1.6천 |
|---|
| 2026.09.16 | ₩30,833 | ₩30,873 | ₩30,743 | ₩30,743 | -0.29% | 1.9천 |
|---|
| 2026.09.15 | ₩30,660 | ₩30,732 | ₩30,659 | ₩30,699 | +0.13% | 2.7천 |
|---|
| 2026.09.14 | ₩30,766 | ₩30,766 | ₩30,766 | ₩30,766 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,953 | ₩30,953 | ₩30,766 | ₩30,766 | -0.60% | 5.2천 |
|---|
| 2026.09.10 | ₩30,940 | ₩30,940 | ₩30,752 | ₩30,759 | -0.58% | 3.5천 |
|---|
| 2026.09.09 | ₩31,260 | ₩31,260 | ₩31,127 | ₩31,127 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩31,300 | ₩31,300 | ₩31,248 | ₩31,248 | -0.17% | 1.7천 |
|---|
| 2026.09.04 | ₩31,314 | ₩31,354 | ₩31,271 | ₩31,271 | -0.14% | 900 |
|---|
| 2026.09.03 | ₩31,314 | ₩31,314 | ₩31,267 | ₩31,267 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩31,180 | ₩31,180 | ₩31,140 | ₩31,176 | -0.01% | 400 |
|---|
| 2026.09.01 | ₩31,205 | ₩31,205 | ₩31,141 | ₩31,141 | -0.21% | 7.2천 |
|---|
| 2026.08.31 | ₩31,327 | ₩31,367 | ₩31,327 | ₩31,361 | +0.11% | 2.2천 |
|---|
| 2026.08.28 | ₩31,634 | ₩31,634 | ₩31,508 | ₩31,508 | -0.40% | 4.4천 |
|---|
| 2026.08.27 | ₩31,661 | ₩31,661 | ₩31,596 | ₩31,596 | -0.21% | 400 |
|---|
| 2026.08.26 | ₩31,608 | ₩31,648 | ₩31,608 | ₩31,637 | +0.09% | 2.1천 |
|---|
| 2026.08.25 | ₩31,608 | ₩31,716 | ₩31,601 | ₩31,716 | +0.34% | 3.2천 |
|---|
| 2026.08.24 | ₩31,434 | ₩31,541 | ₩31,434 | ₩31,447 | +0.04% | 1.1천 |
|---|
| 2026.08.21 | ₩31,367 | ₩31,381 | ₩31,284 | ₩31,284 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,565 | ₩31,606 | ₩31,565 | ₩31,606 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩31,187 | ₩31,187 | ₩31,187 | ₩31,187 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,354 | ₩31,354 | ₩31,268 | ₩31,268 | -0.27% | 1.1천 |
|---|
| 2026.08.13 | ₩31,581 | ₩31,581 | ₩31,441 | ₩31,467 | -0.36% | 6.5천 |
|---|
| 2026.08.12 | ₩31,367 | ₩31,367 | ₩31,278 | ₩31,278 | -0.29% | 200 |
|---|
| 2026.08.11 | ₩31,327 | ₩31,327 | ₩31,274 | ₩31,274 | -0.17% | 1.1천 |
|---|
| 2026.08.10 | ₩31,287 | ₩31,287 | ₩31,217 | ₩31,217 | -0.22% | 200 |
|---|
| 2026.08.07 | ₩31,434 | ₩31,441 | ₩31,394 | ₩31,441 | +0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩31,461 | ₩31,461 | ₩31,367 | ₩31,367 | -0.30% | 400 |
|---|
| 2026.08.05 | ₩31,541 | ₩31,568 | ₩31,501 | ₩31,524 | -0.06% | 2.9천 |
|---|
| 2026.08.04 | ₩31,433 | ₩31,501 | ₩31,433 | ₩31,501 | +0.22% | 1.3천 |
|---|
| 2026.08.03 | ₩31,274 | ₩31,287 | ₩31,247 | ₩31,260 | -0.04% | 1.5천 |
|---|
| 2026.07.31 | ₩31,240 | ₩31,247 | ₩31,234 | ₩31,247 | +0.02% | 800 |
|---|
| 2026.07.30 | ₩31,461 | ₩31,471 | ₩31,461 | ₩31,471 | +0.03% | 1.1천 |
|---|
| 2026.07.29 | ₩31,822 | ₩31,822 | ₩31,470 | ₩31,470 | -1.10% | 1.5천 |
|---|
| 2026.07.28 | ₩31,880 | ₩31,880 | ₩31,880 | ₩31,880 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,688 | ₩31,713 | ₩31,688 | ₩31,713 | +0.08% | 4.2천 |
|---|
| 2026.07.24 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,461 | ₩31,489 | ₩31,461 | ₩31,489 | +0.09% | 3.2천 |
|---|
| 2026.07.22 | ₩31,608 | ₩31,608 | ₩31,608 | ₩31,608 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,822 | ₩31,822 | ₩31,822 | ₩31,822 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,009 | ₩32,009 | ₩32,002 | ₩32,003 | -0.02% | 3.2천 |
|---|
| 2026.07.16 | ₩31,888 | ₩31,915 | ₩31,888 | ₩31,915 | +0.08% | 200 |
|---|
| 2026.07.15 | ₩31,929 | ₩31,942 | ₩31,929 | ₩31,939 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩31,888 | ₩31,902 | ₩31,848 | ₩31,848 | -0.13% | 1천 |
|---|
| 2026.07.13 | ₩31,835 | ₩31,835 | ₩31,788 | ₩31,788 | -0.15% | 100 |
|---|
| 2026.07.10 | ₩31,955 | ₩31,955 | ₩31,935 | ₩31,935 | -0.06% | 100 |
|---|
| 2026.07.09 | ₩31,942 | ₩31,969 | ₩31,929 | ₩31,969 | +0.08% | 1천 |
|---|
| 2026.07.08 | ₩31,835 | ₩31,902 | ₩31,835 | ₩31,895 | +0.19% | 1만 |
|---|
| 2026.07.07 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,303 | ₩32,303 | ₩32,236 | ₩32,269 | -0.10% | 800 |
|---|
| 2026.07.02 | ₩32,296 | ₩32,316 | ₩32,289 | ₩32,316 | +0.06% | 900 |
|---|
| 2026.07.01 | ₩32,329 | ₩32,343 | ₩32,301 | ₩32,301 | -0.09% | 300 |
|---|
| 2026.06.30 | ₩32,770 | ₩32,770 | ₩32,585 | ₩32,585 | -0.57% | 2.4천 |
|---|
| 2026.06.29 | ₩32,904 | ₩32,940 | ₩32,904 | ₩32,940 | +0.11% | 300 |
|---|
| 2026.06.26 | ₩32,864 | ₩32,871 | ₩32,864 | ₩32,871 | +0.02% | 400 |
|---|
| 2026.06.25 | ₩32,904 | ₩32,904 | ₩32,839 | ₩32,839 | -0.20% | 900 |
|---|
| 2026.06.24 | ₩32,837 | ₩32,844 | ₩32,811 | ₩32,844 | +0.02% | 8천 |
|---|
| 2026.06.23 | ₩32,476 | ₩32,490 | ₩32,476 | ₩32,490 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩32,490 | ₩32,490 | ₩32,423 | ₩32,438 | -0.16% | 800 |
|---|
| 2026.06.18 | ₩32,744 | ₩32,770 | ₩32,648 | ₩32,648 | -0.29% | 1.4천 |
|---|
| 2026.06.17 | ₩32,557 | ₩32,583 | ₩32,479 | ₩32,479 | -0.24% | 600 |
|---|
| 2026.06.16 | ₩32,557 | ₩32,563 | ₩32,557 | ₩32,563 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩32,410 | ₩32,410 | ₩32,390 | ₩32,390 | -0.06% | 1.8천 |
|---|
| 2026.06.12 | ₩32,276 | ₩32,343 | ₩32,263 | ₩32,343 | +0.21% | 600 |
|---|
| 2026.06.11 | ₩32,196 | ₩32,443 | ₩32,142 | ₩32,443 | +0.77% | 800 |
|---|
| 2026.06.10 | ₩32,156 | ₩32,156 | ₩32,069 | ₩32,069 | -0.27% | 700 |
|---|
| 2026.06.09 | ₩32,082 | ₩32,142 | ₩32,082 | ₩32,142 | +0.19% | 900 |
|---|
| 2026.06.08 | ₩32,062 | ₩32,102 | ₩32,009 | ₩32,011 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩32,102 | ₩32,169 | ₩32,078 | ₩32,078 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩32,329 | ₩32,343 | ₩32,283 | ₩32,283 | -0.14% | 900 |
|---|
| 2026.06.03 | ₩32,196 | ₩32,249 | ₩32,142 | ₩32,229 | +0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩32,370 | ₩32,370 | ₩32,316 | ₩32,349 | -0.06% | 2천 |
|---|
| 2026.06.01 | ₩32,129 | ₩32,303 | ₩32,089 | ₩32,283 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩32,383 | ₩32,436 | ₩32,341 | ₩32,341 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩32,263 | ₩32,370 | ₩32,263 | ₩32,364 | +0.31% | 1.1천 |
|---|
| 2026.05.27 | ₩32,289 | ₩32,289 | ₩32,209 | ₩32,223 | -0.21% | 4.6천 |
|---|
| 2026.05.26 | ₩32,209 | ₩32,209 | ₩32,156 | ₩32,156 | -0.17% | 300 |
|---|
| 2026.05.22 | ₩31,969 | ₩31,987 | ₩31,862 | ₩31,987 | +0.06% | 1.8천 |
|---|
| 2026.05.21 | ₩31,594 | ₩31,875 | ₩31,594 | ₩31,875 | +0.89% | 2.3만 |
|---|
| 2026.05.20 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,474 | ₩31,487 | ₩31,462 | ₩31,462 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩31,741 | ₩31,741 | ₩31,675 | ₩31,683 | -0.19% | 3.2천 |
|---|
| 2026.05.15 | ₩31,741 | ₩31,755 | ₩31,676 | ₩31,676 | -0.21% | 2.1천 |
|---|
| 2026.05.14 | ₩32,142 | ₩32,142 | ₩32,116 | ₩32,126 | -0.05% | 1천 |
|---|
| 2026.05.13 | ₩32,069 | ₩32,102 | ₩32,049 | ₩32,102 | +0.10% | 1천 |
|---|
| 2026.05.12 | ₩32,162 | ₩32,182 | ₩32,129 | ₩32,156 | -0.02% | 5.5천 |
|---|
| 2026.05.11 | ₩32,403 | ₩32,403 | ₩32,329 | ₩32,347 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩32,570 | ₩32,583 | ₩32,503 | ₩32,510 | -0.18% | 2.1만 |
|---|
| 2026.05.07 | ₩32,476 | ₩32,476 | ₩32,370 | ₩32,379 | -0.30% | 1.8만 |
|---|
| 2026.05.06 | ₩32,490 | ₩32,563 | ₩32,490 | ₩32,561 | +0.22% | 1.5만 |
|---|
| 2026.05.05 | ₩32,249 | ₩32,275 | ₩32,249 | ₩32,275 | +0.08% | 4.3천 |
|---|
| 2026.05.04 | ₩32,149 | ₩32,149 | ₩32,149 | ₩32,149 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,383 | ₩32,383 | ₩32,336 | ₩32,336 | -0.14% | 400 |
|---|
| 2026.04.30 | ₩32,410 | ₩32,410 | ₩32,323 | ₩32,323 | -0.27% | 700 |
|---|
| 2026.04.29 | ₩32,410 | ₩32,450 | ₩32,372 | ₩32,372 | -0.12% | 5.7천 |
|---|
| 2026.04.28 | ₩32,583 | ₩32,610 | ₩32,583 | ₩32,610 | +0.08% | 100 |
|---|
| 2026.04.27 | ₩32,637 | ₩32,637 | ₩32,626 | ₩32,626 | -0.03% | 500 |
|---|
| 2026.04.24 | ₩32,730 | ₩32,744 | ₩32,730 | ₩32,744 | +0.04% | 300 |
|---|
| 2026.04.23 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,904 | ₩32,904 | ₩32,883 | ₩32,883 | -0.06% | 200 |
|---|
| 2026.04.17 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,811 | ₩32,918 | ₩32,797 | ₩32,918 | +0.33% | 500 |
|---|
| 2026.04.13 | ₩32,692 | ₩32,750 | ₩32,692 | ₩32,750 | +0.18% | 2.5천 |
|---|
| 2026.04.10 | ₩32,650 | ₩32,650 | ₩32,623 | ₩32,637 | -0.04% | 700 |
|---|
| 2026.04.09 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,744 | ₩32,770 | ₩32,744 | ₩32,770 | +0.08% | 300 |
|---|
| 2026.04.07 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,597 | ₩32,701 | ₩32,597 | ₩32,690 | +0.29% | 2.1천 |
|---|
| 2026.04.01 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 2.8천 |
|---|
| 2026.03.31 | ₩32,704 | ₩32,769 | ₩32,704 | ₩32,744 | +0.12% | 400 |
|---|
| 2026.03.30 | ₩32,717 | ₩32,717 | ₩32,665 | ₩32,665 | -0.16% | 400 |
|---|
| 2026.03.27 | ₩32,370 | ₩32,370 | ₩32,281 | ₩32,281 | -0.27% | 300 |
|---|
| 2026.03.26 | ₩32,583 | ₩32,583 | ₩32,383 | ₩32,383 | -0.62% | 100 |
|---|
| 2026.03.25 | ₩32,670 | ₩32,670 | ₩32,664 | ₩32,669 | -0.00% | 700 |
|---|
| 2026.03.24 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,503 | ₩32,517 | ₩32,503 | ₩32,515 | +0.04% | 4.1천 |
|---|
| 2026.03.20 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,864 | ₩32,889 | ₩32,864 | ₩32,889 | +0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩32,757 | ₩32,757 | ₩32,670 | ₩32,670 | -0.27% | 2.5천 |
|---|
| 2026.03.12 | ₩32,877 | ₩32,877 | ₩32,799 | ₩32,799 | -0.24% | 1.3천 |
|---|
| 2026.03.11 | ₩33,118 | ₩33,118 | ₩32,912 | ₩32,912 | -0.62% | 700 |
|---|
| 2026.03.10 | ₩33,412 | ₩33,465 | ₩33,266 | ₩33,266 | -0.44% | 2.7천 |
|---|
| 2026.03.09 | ₩33,522 | ₩33,526 | ₩33,522 | ₩33,526 | +0.01% | 700 |
|---|
| 2026.03.06 | ₩33,145 | ₩33,300 | ₩33,145 | ₩33,300 | +0.47% | 300 |
|---|
| 2026.03.05 | ₩33,405 | ₩33,417 | ₩33,399 | ₩33,417 | +0.04% | 8.7천 |
|---|
| 2026.03.04 | ₩33,596 | ₩33,651 | ₩33,572 | ₩33,578 | -0.06% | 4천 |
|---|
| 2026.03.03 | ₩33,506 | ₩33,679 | ₩33,506 | ₩33,659 | +0.46% | 1천 |
|---|
| 2026.03.02 | ₩33,773 | ₩33,773 | ₩33,679 | ₩33,729 | -0.13% | 5.5천 |
|---|
| 2026.02.27 | ₩34,146 | ₩34,146 | ₩34,143 | ₩34,143 | -0.01% | 400 |
|---|
| 2026.02.26 | ₩33,920 | ₩33,973 | ₩33,920 | ₩33,973 | +0.16% | 300 |
|---|
| 2026.02.25 | ₩33,786 | ₩33,840 | ₩33,786 | ₩33,833 | +0.14% | 1.3천 |
|---|
| 2026.02.24 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,746 | ₩33,746 | ₩33,693 | ₩33,693 | -0.16% | 2.5천 |
|---|
| 2026.02.19 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,766 | ₩33,773 | ₩33,706 | ₩33,706 | -0.18% | 2.5천 |
|---|
| 2026.02.17 | ₩33,840 | ₩33,853 | ₩33,826 | ₩33,826 | -0.04% | 400 |
|---|
| 2026.02.13 | ₩33,785 | ₩33,813 | ₩33,763 | ₩33,772 | -0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩33,252 | ₩33,359 | ₩33,246 | ₩33,246 | -0.02% | 1.7천 |
|---|
| 2026.02.10 | ₩33,345 | ₩33,393 | ₩33,345 | ₩33,393 | +0.14% | 400 |
|---|
| 2026.02.09 | ₩32,971 | ₩33,105 | ₩32,971 | ₩33,091 | +0.36% | 4.9천 |
|---|
| 2026.02.06 | ₩33,024 | ₩33,083 | ₩32,998 | ₩33,083 | +0.18% | 1.1만 |
|---|
| 2026.02.05 | ₩32,851 | ₩33,074 | ₩32,851 | ₩33,074 | +0.68% | 1.2천 |
|---|
| 2026.02.04 | ₩32,757 | ₩32,799 | ₩32,757 | ₩32,768 | +0.03% | 2.9천 |
|---|
| 2026.02.03 | ₩32,730 | ₩32,837 | ₩32,730 | ₩32,829 | +0.30% | 1.2천 |
|---|
| 2026.02.02 | ₩32,891 | ₩32,891 | ₩32,769 | ₩32,769 | -0.37% | 600 |
|---|
| 2026.01.30 | ₩33,011 | ₩33,065 | ₩32,975 | ₩32,998 | -0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩32,984 | ₩33,078 | ₩32,971 | ₩33,075 | +0.28% | 4.3천 |
|---|
| 2026.01.28 | ₩33,011 | ₩33,046 | ₩32,931 | ₩33,046 | +0.11% | 8.6천 |
|---|
| 2026.01.27 | ₩33,146 | ₩33,171 | ₩33,105 | ₩33,106 | -0.12% | 2.8만 |
|---|
| 2026.01.26 | ₩33,305 | ₩33,305 | ₩33,225 | ₩33,272 | -0.10% | 4.2천 |
|---|
| 2026.01.23 | ₩33,145 | ₩33,171 | ₩33,078 | ₩33,139 | -0.02% | 3.1천 |
|---|
| 2026.01.22 | ₩32,958 | ₩33,075 | ₩32,958 | ₩33,075 | +0.36% | 900 |
|---|
| 2026.01.21 | ₩32,811 | ₩33,011 | ₩32,811 | ₩32,958 | +0.45% | 2.6천 |
|---|
| 2026.01.20 | ₩32,742 | ₩32,817 | ₩32,742 | ₩32,770 | +0.09% | 1.8천 |
|---|
| 2026.01.16 | ₩33,182 | ₩33,182 | ₩33,118 | ₩33,137 | -0.14% | 1.4천 |
|---|
| 2026.01.15 | ₩33,363 | ₩33,363 | ₩33,306 | ₩33,306 | -0.17% | 300 |
|---|
| 2026.01.14 | ₩33,245 | ₩33,317 | ₩33,225 | ₩33,317 | +0.22% | 600 |
|---|
| 2026.01.13 | ₩33,145 | ₩33,171 | ₩33,145 | ₩33,169 | +0.07% | 2.1천 |
|---|
| 2026.01.12 | ₩33,179 | ₩33,179 | ₩33,118 | ₩33,118 | -0.19% | 400 |
|---|
| 2026.01.09 | ₩33,185 | ₩33,195 | ₩33,185 | ₩33,195 | +0.03% | 200 |
|---|
| 2026.01.08 | ₩33,078 | ₩33,078 | ₩33,034 | ₩33,035 | -0.13% | 2천 |
|---|
| 2026.01.07 | ₩33,212 | ₩33,212 | ₩33,177 | ₩33,177 | -0.10% | 600 |
|---|
| 2026.01.06 | ₩32,984 | ₩33,038 | ₩32,984 | ₩33,022 | +0.11% | 1.6천 |
|---|
| 2026.01.05 | ₩32,986 | ₩33,078 | ₩32,986 | ₩33,065 | +0.24% | 2.1천 |
|---|
| 2026.01.02 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,145 | ₩33,145 | ₩32,956 | ₩32,956 | -0.57% | 2.3천 |
|---|
| 2025.12.30 | ₩33,185 | ₩33,185 | ₩33,158 | ₩33,158 | -0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩33,171 | ₩33,194 | ₩33,171 | ₩33,194 | +0.07% | 100 |
|---|
| 2025.12.26 | ₩33,055 | ₩33,086 | ₩33,051 | ₩33,086 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩33,065 | ₩33,145 | ₩33,065 | ₩33,145 | +0.24% | 1.1천 |
|---|
| 2025.12.23 | ₩33,011 | ₩33,011 | ₩32,984 | ₩32,984 | -0.08% | 4.7천 |
|---|
| 2025.12.22 | ₩32,984 | ₩32,984 | ₩32,954 | ₩32,954 | -0.09% | 2.7천 |
|---|
| 2025.12.19 | ₩33,238 | ₩33,238 | ₩32,972 | ₩32,972 | -0.80% | 9.7천 |
|---|
| 2025.12.18 | ₩33,238 | ₩33,265 | ₩33,212 | ₩33,245 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩33,038 | ₩33,171 | ₩33,038 | ₩33,103 | +0.20% | 400 |
|---|
| 2025.12.16 | ₩32,904 | ₩33,126 | ₩32,904 | ₩33,126 | +0.67% | 2.2천 |
|---|
| 2025.12.15 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,931 | ₩32,931 | ₩32,904 | ₩32,926 | -0.02% | 800 |
|---|
| 2025.12.11 | ₩33,278 | ₩33,297 | ₩33,181 | ₩33,181 | -0.29% | 1.5천 |
|---|
| 2025.12.10 | ₩33,091 | ₩33,210 | ₩33,091 | ₩33,210 | +0.36% | 1.1천 |
|---|
| 2025.12.09 | ₩33,225 | ₩33,225 | ₩33,078 | ₩33,082 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩33,065 | ₩33,085 | ₩33,051 | ₩33,085 | +0.06% | 1.1천 |
|---|
| 2025.12.05 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,372 | ₩33,372 | ₩33,317 | ₩33,317 | -0.16% | 6.8천 |
|---|
| 2025.12.03 | ₩33,490 | ₩33,490 | ₩33,381 | ₩33,456 | -0.10% | 2.4천 |
|---|
| 2025.12.02 | ₩33,357 | ₩33,359 | ₩33,357 | ₩33,359 | +0.00% | 700 |
|---|
| 2025.12.01 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩33,866 | ₩33,866 | ₩33,829 | ₩33,829 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩33,773 | ₩33,964 | ₩33,773 | ₩33,964 | +0.57% | 300 |
|---|
| 2025.11.25 | ₩33,880 | ₩33,947 | ₩33,853 | ₩33,853 | -0.08% | 2.7천 |
|---|
| 2025.11.24 | ₩33,746 | ₩33,759 | ₩33,719 | ₩33,759 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩33,639 | ₩33,639 | ₩33,559 | ₩33,610 | -0.09% | 3.8천 |
|---|
| 2025.11.20 | ₩33,519 | ₩33,538 | ₩33,519 | ₩33,531 | +0.04% | 1.4천 |
|---|
| 2025.11.19 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,578 | ₩33,586 | ₩33,399 | ₩33,452 | -0.37% | 2.8천 |
|---|
| 2025.11.17 | ₩33,399 | ₩33,451 | ₩33,399 | ₩33,451 | +0.16% | 1.1천 |
|---|
| 2025.11.14 | ₩33,653 | ₩33,653 | ₩33,384 | ₩33,384 | -0.80% | 3천 |
|---|
| 2025.11.13 | ₩33,615 | ₩33,666 | ₩33,552 | ₩33,552 | -0.19% | 3천 |
|---|
| 2025.11.12 | ₩33,689 | ₩33,813 | ₩33,689 | ₩33,761 | +0.21% | 1천 |
|---|
| 2025.11.11 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,532 | ₩33,572 | ₩33,532 | ₩33,552 | +0.06% | 2.1천 |
|---|
| 2025.11.07 | ₩33,559 | ₩33,679 | ₩33,559 | ₩33,579 | +0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩33,572 | ₩33,626 | ₩33,572 | ₩33,626 | +0.16% | 400 |
|---|
| 2025.11.05 | ₩33,546 | ₩33,546 | ₩33,345 | ₩33,359 | -0.56% | 5.5천 |
|---|
| 2025.11.04 | ₩33,631 | ₩33,719 | ₩33,631 | ₩33,681 | +0.15% | 2.2천 |
|---|
| 2025.11.03 | ₩33,559 | ₩33,618 | ₩33,559 | ₩33,618 | +0.18% | 4천 |
|---|
| 2025.10.31 | ₩33,844 | ₩33,862 | ₩33,806 | ₩33,806 | -0.11% | 400 |
|---|
| 2025.10.30 | ₩33,840 | ₩33,920 | ₩33,840 | ₩33,860 | +0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩34,254 | ₩34,254 | ₩34,012 | ₩34,012 | -0.71% | 5.3천 |
|---|
| 2025.10.28 | ₩34,281 | ₩34,331 | ₩34,267 | ₩34,321 | +0.12% | 2.3천 |
|---|
| 2025.10.27 | ₩34,056 | ₩34,235 | ₩34,056 | ₩34,235 | +0.53% | 1.2천 |
|---|
| 2025.10.24 | ₩34,201 | ₩34,201 | ₩34,160 | ₩34,160 | -0.12% | 1.2천 |
|---|
| 2025.10.23 | ₩34,227 | ₩34,227 | ₩34,134 | ₩34,142 | -0.25% | 4.3천 |
|---|
| 2025.10.22 | ₩34,307 | ₩34,327 | ₩34,267 | ₩34,327 | +0.06% | 300 |
|---|
| 2025.10.21 | ₩34,307 | ₩34,318 | ₩34,291 | ₩34,298 | -0.03% | 800 |
|---|
| 2025.10.20 | ₩34,120 | ₩34,162 | ₩34,120 | ₩34,162 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩34,054 | ₩34,054 | ₩34,020 | ₩34,041 | -0.04% | 300 |
|---|
| 2025.10.16 | ₩33,826 | ₩34,126 | ₩33,733 | ₩34,126 | +0.89% | 4.1천 |
|---|
| 2025.10.15 | ₩34,066 | ₩34,066 | ₩33,882 | ₩33,882 | -0.54% | 900 |
|---|
| 2025.10.14 | ₩33,893 | ₩33,980 | ₩33,844 | ₩33,980 | +0.26% | 500 |
|---|
| 2025.10.13 | ₩33,733 | ₩33,873 | ₩33,733 | ₩33,873 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩33,679 | ₩33,874 | ₩33,670 | ₩33,874 | +0.58% | 3.1천 |
|---|