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 | ₩29,663 | ₩29,783 | ₩29,663 | ₩29,783 | +0.41% | 1.8만 |
| 2026.10.08 | ₩29,543 | ₩29,761 | ₩29,543 | ₩29,761 | +0.74% | 600 |
| 2026.10.07 | ₩29,563 | ₩29,563 | ₩29,507 | ₩29,507 | -0.19% | 400 |
| 2026.10.06 | ₩29,543 | ₩29,623 | ₩29,530 | ₩29,576 | +0.11% | 2.6천 |
| 2026.10.05 | ₩29,503 | ₩29,503 | ₩29,503 | ₩29,503 | 0.00% | 400 |
| 2026.10.02 | ₩29,690 | ₩29,690 | ₩29,636 | ₩29,636 | -0.18% | 300 |
| 2026.10.01 | ₩29,706 | ₩29,737 | ₩29,706 | ₩29,714 | +0.03% | 300 |
| 2026.09.30 | ₩29,824 | ₩29,824 | ₩29,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,767 |
| -0.19% |
| 2.2천 |
| 2026.09.29 | ₩29,824 | ₩29,896 | ₩29,783 | ₩29,896 | +0.24% | 1.4천 |
|---|
| 2026.09.28 | ₩29,984 | ₩29,997 | ₩29,893 | ₩29,997 | +0.04% | 500 |
|---|
| 2026.09.25 | ₩30,091 | ₩30,216 | ₩30,091 | ₩30,216 | +0.42% | 600 |
|---|
| 2026.09.24 | ₩30,485 | ₩30,485 | ₩30,210 | ₩30,210 | -0.90% | 5.9천 |
|---|
| 2026.09.23 | ₩30,518 | ₩30,536 | ₩30,465 | ₩30,536 | +0.06% | 1.5천 |
|---|
| 2026.09.22 | ₩31,026 | ₩31,026 | ₩30,946 | ₩31,009 | -0.06% | 7.1천 |
|---|
| 2026.09.21 | ₩30,973 | ₩31,006 | ₩30,973 | ₩31,006 | +0.11% | 1.7천 |
|---|
| 2026.09.18 | ₩30,866 | ₩30,866 | ₩30,812 | ₩30,812 | -0.17% | 3.2천 |
|---|
| 2026.09.17 | ₩30,999 | ₩31,019 | ₩30,999 | ₩31,019 | +0.06% | 1.6천 |
|---|
| 2026.09.16 | ₩30,826 | ₩30,866 | ₩30,736 | ₩30,736 | -0.29% | 1.9천 |
|---|
| 2026.09.15 | ₩30,653 | ₩30,725 | ₩30,652 | ₩30,692 | +0.13% | 2.7천 |
|---|
| 2026.09.14 | ₩30,759 | ₩30,759 | ₩30,759 | ₩30,759 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,946 | ₩30,946 | ₩30,759 | ₩30,759 | -0.60% | 5.2천 |
|---|
| 2026.09.10 | ₩30,933 | ₩30,933 | ₩30,746 | ₩30,752 | -0.58% | 3.5천 |
|---|
| 2026.09.09 | ₩31,253 | ₩31,253 | ₩31,120 | ₩31,120 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩31,293 | ₩31,293 | ₩31,241 | ₩31,241 | -0.17% | 1.7천 |
|---|
| 2026.09.04 | ₩31,307 | ₩31,347 | ₩31,264 | ₩31,264 | -0.14% | 900 |
|---|
| 2026.09.03 | ₩31,307 | ₩31,307 | ₩31,260 | ₩31,260 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩31,173 | ₩31,173 | ₩31,133 | ₩31,169 | -0.01% | 400 |
|---|
| 2026.09.01 | ₩31,198 | ₩31,198 | ₩31,134 | ₩31,134 | -0.21% | 7.2천 |
|---|
| 2026.08.31 | ₩31,320 | ₩31,360 | ₩31,320 | ₩31,353 | +0.11% | 2.2천 |
|---|
| 2026.08.28 | ₩31,627 | ₩31,627 | ₩31,500 | ₩31,500 | -0.40% | 4.4천 |
|---|
| 2026.08.27 | ₩31,654 | ₩31,654 | ₩31,589 | ₩31,589 | -0.21% | 400 |
|---|
| 2026.08.26 | ₩31,601 | ₩31,641 | ₩31,601 | ₩31,630 | +0.09% | 2.1천 |
|---|
| 2026.08.25 | ₩31,601 | ₩31,709 | ₩31,594 | ₩31,709 | +0.34% | 3.2천 |
|---|
| 2026.08.24 | ₩31,427 | ₩31,534 | ₩31,427 | ₩31,440 | +0.04% | 1.1천 |
|---|
| 2026.08.21 | ₩31,360 | ₩31,374 | ₩31,277 | ₩31,277 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩31,407 | ₩31,407 | ₩31,407 | ₩31,407 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,558 | ₩31,599 | ₩31,558 | ₩31,599 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,080 | ₩31,080 | ₩31,080 | ₩31,080 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,347 | ₩31,347 | ₩31,261 | ₩31,261 | -0.27% | 1.1천 |
|---|
| 2026.08.13 | ₩31,574 | ₩31,574 | ₩31,434 | ₩31,460 | -0.36% | 6.5천 |
|---|
| 2026.08.12 | ₩31,360 | ₩31,360 | ₩31,271 | ₩31,271 | -0.29% | 200 |
|---|
| 2026.08.11 | ₩31,320 | ₩31,320 | ₩31,267 | ₩31,267 | -0.17% | 1.1천 |
|---|
| 2026.08.10 | ₩31,280 | ₩31,280 | ₩31,210 | ₩31,210 | -0.22% | 200 |
|---|
| 2026.08.07 | ₩31,427 | ₩31,434 | ₩31,387 | ₩31,434 | +0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩31,454 | ₩31,454 | ₩31,360 | ₩31,360 | -0.30% | 400 |
|---|
| 2026.08.05 | ₩31,534 | ₩31,561 | ₩31,494 | ₩31,516 | -0.06% | 2.9천 |
|---|
| 2026.08.04 | ₩31,426 | ₩31,494 | ₩31,426 | ₩31,494 | +0.22% | 1.3천 |
|---|
| 2026.08.03 | ₩31,267 | ₩31,280 | ₩31,240 | ₩31,253 | -0.04% | 1.5천 |
|---|
| 2026.07.31 | ₩31,233 | ₩31,240 | ₩31,227 | ₩31,240 | +0.02% | 800 |
|---|
| 2026.07.30 | ₩31,454 | ₩31,464 | ₩31,454 | ₩31,464 | +0.03% | 1.1천 |
|---|
| 2026.07.29 | ₩31,814 | ₩31,814 | ₩31,463 | ₩31,463 | -1.10% | 1.5천 |
|---|
| 2026.07.28 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,681 | ₩31,706 | ₩31,681 | ₩31,706 | +0.08% | 4.2천 |
|---|
| 2026.07.24 | ₩31,558 | ₩31,558 | ₩31,558 | ₩31,558 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,454 | ₩31,482 | ₩31,454 | ₩31,482 | +0.09% | 3.2천 |
|---|
| 2026.07.22 | ₩31,601 | ₩31,601 | ₩31,601 | ₩31,601 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,002 | ₩32,002 | ₩31,995 | ₩31,996 | -0.02% | 3.2천 |
|---|
| 2026.07.16 | ₩31,881 | ₩31,908 | ₩31,881 | ₩31,908 | +0.08% | 200 |
|---|
| 2026.07.15 | ₩31,921 | ₩31,935 | ₩31,921 | ₩31,932 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩31,881 | ₩31,895 | ₩31,841 | ₩31,841 | -0.13% | 1천 |
|---|
| 2026.07.13 | ₩31,828 | ₩31,828 | ₩31,781 | ₩31,781 | -0.15% | 100 |
|---|
| 2026.07.10 | ₩31,948 | ₩31,948 | ₩31,928 | ₩31,928 | -0.06% | 100 |
|---|
| 2026.07.09 | ₩31,935 | ₩31,961 | ₩31,921 | ₩31,961 | +0.08% | 1천 |
|---|
| 2026.07.08 | ₩31,828 | ₩31,895 | ₩31,828 | ₩31,888 | +0.19% | 1만 |
|---|
| 2026.07.07 | ₩32,002 | ₩32,002 | ₩32,002 | ₩32,002 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,295 | ₩32,295 | ₩32,229 | ₩32,262 | -0.10% | 800 |
|---|
| 2026.07.02 | ₩32,289 | ₩32,309 | ₩32,282 | ₩32,309 | +0.06% | 900 |
|---|
| 2026.07.01 | ₩32,322 | ₩32,336 | ₩32,294 | ₩32,294 | -0.09% | 300 |
|---|
| 2026.06.30 | ₩32,763 | ₩32,763 | ₩32,577 | ₩32,577 | -0.57% | 2.4천 |
|---|
| 2026.06.29 | ₩32,897 | ₩32,933 | ₩32,897 | ₩32,933 | +0.11% | 300 |
|---|
| 2026.06.26 | ₩32,857 | ₩32,863 | ₩32,857 | ₩32,863 | +0.02% | 400 |
|---|
| 2026.06.25 | ₩32,897 | ₩32,897 | ₩32,831 | ₩32,831 | -0.20% | 900 |
|---|
| 2026.06.24 | ₩32,830 | ₩32,837 | ₩32,803 | ₩32,837 | +0.02% | 8천 |
|---|
| 2026.06.23 | ₩32,469 | ₩32,483 | ₩32,469 | ₩32,483 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩32,483 | ₩32,483 | ₩32,416 | ₩32,430 | -0.16% | 800 |
|---|
| 2026.06.18 | ₩32,736 | ₩32,763 | ₩32,640 | ₩32,640 | -0.29% | 1.4천 |
|---|
| 2026.06.17 | ₩32,549 | ₩32,576 | ₩32,472 | ₩32,472 | -0.24% | 600 |
|---|
| 2026.06.16 | ₩32,549 | ₩32,556 | ₩32,549 | ₩32,556 | +0.02% | 200 |
|---|
| 2026.06.15 | ₩32,402 | ₩32,402 | ₩32,382 | ₩32,382 | -0.06% | 1.8천 |
|---|
| 2026.06.12 | ₩32,269 | ₩32,336 | ₩32,255 | ₩32,336 | +0.21% | 600 |
|---|
| 2026.06.11 | ₩32,189 | ₩32,436 | ₩32,135 | ₩32,436 | +0.77% | 800 |
|---|
| 2026.06.10 | ₩32,148 | ₩32,148 | ₩32,062 | ₩32,062 | -0.27% | 700 |
|---|
| 2026.06.09 | ₩32,075 | ₩32,135 | ₩32,075 | ₩32,135 | +0.19% | 900 |
|---|
| 2026.06.08 | ₩32,055 | ₩32,095 | ₩32,002 | ₩32,004 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩32,095 | ₩32,162 | ₩32,071 | ₩32,071 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩32,322 | ₩32,336 | ₩32,275 | ₩32,275 | -0.14% | 900 |
|---|
| 2026.06.03 | ₩32,189 | ₩32,242 | ₩32,135 | ₩32,222 | +0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩32,362 | ₩32,362 | ₩32,309 | ₩32,342 | -0.06% | 2천 |
|---|
| 2026.06.01 | ₩32,122 | ₩32,295 | ₩32,082 | ₩32,275 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩32,376 | ₩32,429 | ₩32,334 | ₩32,334 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩32,255 | ₩32,362 | ₩32,255 | ₩32,357 | +0.31% | 1.1천 |
|---|
| 2026.05.27 | ₩32,282 | ₩32,282 | ₩32,202 | ₩32,215 | -0.21% | 4.6천 |
|---|
| 2026.05.26 | ₩32,202 | ₩32,202 | ₩32,148 | ₩32,148 | -0.17% | 300 |
|---|
| 2026.05.22 | ₩31,961 | ₩31,980 | ₩31,855 | ₩31,980 | +0.06% | 1.8천 |
|---|
| 2026.05.21 | ₩31,587 | ₩31,868 | ₩31,587 | ₩31,868 | +0.89% | 2.3만 |
|---|
| 2026.05.20 | ₩31,774 | ₩31,774 | ₩31,774 | ₩31,774 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,467 | ₩31,480 | ₩31,455 | ₩31,455 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩31,734 | ₩31,734 | ₩31,667 | ₩31,675 | -0.19% | 3.2천 |
|---|
| 2026.05.15 | ₩31,734 | ₩31,748 | ₩31,669 | ₩31,669 | -0.21% | 2.1천 |
|---|
| 2026.05.14 | ₩32,135 | ₩32,135 | ₩32,108 | ₩32,119 | -0.05% | 1천 |
|---|
| 2026.05.13 | ₩32,062 | ₩32,095 | ₩32,042 | ₩32,095 | +0.10% | 1천 |
|---|
| 2026.05.12 | ₩32,155 | ₩32,175 | ₩32,122 | ₩32,148 | -0.02% | 5.5천 |
|---|
| 2026.05.11 | ₩32,396 | ₩32,396 | ₩32,322 | ₩32,340 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩32,563 | ₩32,576 | ₩32,496 | ₩32,503 | -0.18% | 2.1만 |
|---|
| 2026.05.07 | ₩32,469 | ₩32,469 | ₩32,362 | ₩32,372 | -0.30% | 1.8만 |
|---|
| 2026.05.06 | ₩32,483 | ₩32,556 | ₩32,483 | ₩32,553 | +0.22% | 1.5만 |
|---|
| 2026.05.05 | ₩32,242 | ₩32,267 | ₩32,242 | ₩32,267 | +0.08% | 4.3천 |
|---|
| 2026.05.04 | ₩32,142 | ₩32,142 | ₩32,142 | ₩32,142 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,376 | ₩32,376 | ₩32,329 | ₩32,329 | -0.14% | 400 |
|---|
| 2026.04.30 | ₩32,402 | ₩32,402 | ₩32,316 | ₩32,316 | -0.27% | 700 |
|---|
| 2026.04.29 | ₩32,402 | ₩32,442 | ₩32,365 | ₩32,365 | -0.12% | 5.7천 |
|---|
| 2026.04.28 | ₩32,576 | ₩32,603 | ₩32,576 | ₩32,603 | +0.08% | 100 |
|---|
| 2026.04.27 | ₩32,630 | ₩32,630 | ₩32,619 | ₩32,619 | -0.03% | 500 |
|---|
| 2026.04.24 | ₩32,723 | ₩32,736 | ₩32,723 | ₩32,736 | +0.04% | 300 |
|---|
| 2026.04.23 | ₩32,672 | ₩32,672 | ₩32,672 | ₩32,672 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,897 | ₩32,897 | ₩32,875 | ₩32,875 | -0.06% | 200 |
|---|
| 2026.04.17 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,803 | ₩32,910 | ₩32,790 | ₩32,910 | +0.33% | 500 |
|---|
| 2026.04.13 | ₩32,684 | ₩32,743 | ₩32,684 | ₩32,743 | +0.18% | 2.5천 |
|---|
| 2026.04.10 | ₩32,643 | ₩32,643 | ₩32,616 | ₩32,630 | -0.04% | 700 |
|---|
| 2026.04.09 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,736 | ₩32,763 | ₩32,736 | ₩32,763 | +0.08% | 300 |
|---|
| 2026.04.07 | ₩32,631 | ₩32,631 | ₩32,631 | ₩32,631 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,589 | ₩32,694 | ₩32,589 | ₩32,683 | +0.29% | 2.1천 |
|---|
| 2026.04.01 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 2.8천 |
|---|
| 2026.03.31 | ₩32,696 | ₩32,762 | ₩32,696 | ₩32,736 | +0.12% | 400 |
|---|
| 2026.03.30 | ₩32,710 | ₩32,710 | ₩32,658 | ₩32,658 | -0.16% | 400 |
|---|
| 2026.03.27 | ₩32,362 | ₩32,362 | ₩32,274 | ₩32,274 | -0.27% | 300 |
|---|
| 2026.03.26 | ₩32,576 | ₩32,576 | ₩32,376 | ₩32,376 | -0.62% | 100 |
|---|
| 2026.03.25 | ₩32,663 | ₩32,663 | ₩32,656 | ₩32,662 | -0.00% | 700 |
|---|
| 2026.03.24 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,496 | ₩32,509 | ₩32,496 | ₩32,508 | +0.04% | 4.1천 |
|---|
| 2026.03.20 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,857 | ₩32,882 | ₩32,857 | ₩32,882 | +0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩32,750 | ₩32,750 | ₩32,663 | ₩32,663 | -0.27% | 2.5천 |
|---|
| 2026.03.12 | ₩32,870 | ₩32,870 | ₩32,791 | ₩32,791 | -0.24% | 1.3천 |
|---|
| 2026.03.11 | ₩33,111 | ₩33,111 | ₩32,905 | ₩32,905 | -0.62% | 700 |
|---|
| 2026.03.10 | ₩33,405 | ₩33,458 | ₩33,259 | ₩33,259 | -0.44% | 2.7천 |
|---|
| 2026.03.09 | ₩33,514 | ₩33,518 | ₩33,514 | ₩33,518 | +0.01% | 700 |
|---|
| 2026.03.06 | ₩33,137 | ₩33,292 | ₩33,137 | ₩33,292 | +0.47% | 300 |
|---|
| 2026.03.05 | ₩33,398 | ₩33,410 | ₩33,391 | ₩33,410 | +0.04% | 8.7천 |
|---|
| 2026.03.04 | ₩33,589 | ₩33,644 | ₩33,565 | ₩33,570 | -0.06% | 4천 |
|---|
| 2026.03.03 | ₩33,498 | ₩33,672 | ₩33,498 | ₩33,652 | +0.46% | 1천 |
|---|
| 2026.03.02 | ₩33,765 | ₩33,765 | ₩33,672 | ₩33,721 | -0.13% | 5.5천 |
|---|
| 2026.02.27 | ₩34,138 | ₩34,138 | ₩34,135 | ₩34,135 | -0.01% | 400 |
|---|
| 2026.02.26 | ₩33,912 | ₩33,966 | ₩33,912 | ₩33,966 | +0.16% | 300 |
|---|
| 2026.02.25 | ₩33,779 | ₩33,832 | ₩33,779 | ₩33,825 | +0.14% | 1.3천 |
|---|
| 2026.02.24 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,739 | ₩33,739 | ₩33,685 | ₩33,685 | -0.16% | 2.5천 |
|---|
| 2026.02.19 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,759 | ₩33,765 | ₩33,698 | ₩33,698 | -0.18% | 2.5천 |
|---|
| 2026.02.17 | ₩33,832 | ₩33,845 | ₩33,819 | ₩33,819 | -0.04% | 400 |
|---|
| 2026.02.13 | ₩33,777 | ₩33,805 | ₩33,756 | ₩33,764 | -0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩33,244 | ₩33,351 | ₩33,239 | ₩33,239 | -0.02% | 1.7천 |
|---|
| 2026.02.10 | ₩33,338 | ₩33,386 | ₩33,338 | ₩33,386 | +0.14% | 400 |
|---|
| 2026.02.09 | ₩32,964 | ₩33,097 | ₩32,964 | ₩33,084 | +0.36% | 4.9천 |
|---|
| 2026.02.06 | ₩33,017 | ₩33,076 | ₩32,990 | ₩33,076 | +0.18% | 1.1만 |
|---|
| 2026.02.05 | ₩32,843 | ₩33,066 | ₩32,843 | ₩33,066 | +0.68% | 1.2천 |
|---|
| 2026.02.04 | ₩32,750 | ₩32,791 | ₩32,750 | ₩32,760 | +0.03% | 2.9천 |
|---|
| 2026.02.03 | ₩32,723 | ₩32,830 | ₩32,723 | ₩32,822 | +0.30% | 1.2천 |
|---|
| 2026.02.02 | ₩32,883 | ₩32,883 | ₩32,762 | ₩32,762 | -0.37% | 600 |
|---|
| 2026.01.30 | ₩33,004 | ₩33,057 | ₩32,968 | ₩32,990 | -0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩32,977 | ₩33,070 | ₩32,964 | ₩33,068 | +0.28% | 4.3천 |
|---|
| 2026.01.28 | ₩33,004 | ₩33,038 | ₩32,923 | ₩33,038 | +0.11% | 8.6천 |
|---|
| 2026.01.27 | ₩33,139 | ₩33,164 | ₩33,097 | ₩33,099 | -0.12% | 2.8만 |
|---|
| 2026.01.26 | ₩33,298 | ₩33,298 | ₩33,217 | ₩33,264 | -0.10% | 4.2천 |
|---|
| 2026.01.23 | ₩33,137 | ₩33,164 | ₩33,070 | ₩33,132 | -0.02% | 3.1천 |
|---|
| 2026.01.22 | ₩32,950 | ₩33,068 | ₩32,950 | ₩33,068 | +0.36% | 900 |
|---|
| 2026.01.21 | ₩32,803 | ₩33,004 | ₩32,803 | ₩32,950 | +0.45% | 2.6천 |
|---|
| 2026.01.20 | ₩32,735 | ₩32,810 | ₩32,735 | ₩32,763 | +0.09% | 1.8천 |
|---|
| 2026.01.16 | ₩33,175 | ₩33,175 | ₩33,111 | ₩33,129 | -0.14% | 1.4천 |
|---|
| 2026.01.15 | ₩33,355 | ₩33,355 | ₩33,299 | ₩33,299 | -0.17% | 300 |
|---|
| 2026.01.14 | ₩33,237 | ₩33,310 | ₩33,217 | ₩33,310 | +0.22% | 600 |
|---|
| 2026.01.13 | ₩33,137 | ₩33,164 | ₩33,137 | ₩33,161 | +0.07% | 2.1천 |
|---|
| 2026.01.12 | ₩33,172 | ₩33,172 | ₩33,111 | ₩33,111 | -0.19% | 400 |
|---|
| 2026.01.09 | ₩33,177 | ₩33,188 | ₩33,177 | ₩33,188 | +0.03% | 200 |
|---|
| 2026.01.08 | ₩33,070 | ₩33,070 | ₩33,026 | ₩33,028 | -0.13% | 2천 |
|---|
| 2026.01.07 | ₩33,204 | ₩33,204 | ₩33,169 | ₩33,169 | -0.10% | 600 |
|---|
| 2026.01.06 | ₩32,977 | ₩33,030 | ₩32,977 | ₩33,014 | +0.11% | 1.6천 |
|---|
| 2026.01.05 | ₩32,978 | ₩33,070 | ₩32,978 | ₩33,057 | +0.24% | 2.1천 |
|---|
| 2026.01.02 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,137 | ₩33,137 | ₩32,949 | ₩32,949 | -0.57% | 2.3천 |
|---|
| 2025.12.30 | ₩33,177 | ₩33,177 | ₩33,151 | ₩33,151 | -0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩33,164 | ₩33,187 | ₩33,164 | ₩33,187 | +0.07% | 100 |
|---|
| 2025.12.26 | ₩33,048 | ₩33,078 | ₩33,044 | ₩33,078 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩33,057 | ₩33,137 | ₩33,057 | ₩33,137 | +0.24% | 1.1천 |
|---|
| 2025.12.23 | ₩33,004 | ₩33,004 | ₩32,977 | ₩32,977 | -0.08% | 4.7천 |
|---|
| 2025.12.22 | ₩32,977 | ₩32,977 | ₩32,946 | ₩32,946 | -0.09% | 2.7천 |
|---|
| 2025.12.19 | ₩33,231 | ₩33,231 | ₩32,965 | ₩32,965 | -0.80% | 9.7천 |
|---|
| 2025.12.18 | ₩33,231 | ₩33,258 | ₩33,204 | ₩33,237 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩33,030 | ₩33,164 | ₩33,030 | ₩33,096 | +0.20% | 400 |
|---|
| 2025.12.16 | ₩32,897 | ₩33,119 | ₩32,897 | ₩33,119 | +0.67% | 2.2천 |
|---|
| 2025.12.15 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,923 | ₩32,923 | ₩32,897 | ₩32,918 | -0.02% | 800 |
|---|
| 2025.12.11 | ₩33,271 | ₩33,290 | ₩33,173 | ₩33,173 | -0.29% | 1.5천 |
|---|
| 2025.12.10 | ₩33,084 | ₩33,203 | ₩33,084 | ₩33,203 | +0.36% | 1.1천 |
|---|
| 2025.12.09 | ₩33,217 | ₩33,217 | ₩33,070 | ₩33,074 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩33,057 | ₩33,077 | ₩33,044 | ₩33,077 | +0.06% | 1.1천 |
|---|
| 2025.12.05 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,364 | ₩33,364 | ₩33,310 | ₩33,310 | -0.16% | 6.8천 |
|---|
| 2025.12.03 | ₩33,482 | ₩33,482 | ₩33,374 | ₩33,449 | -0.10% | 2.4천 |
|---|
| 2025.12.02 | ₩33,350 | ₩33,351 | ₩33,350 | ₩33,351 | +0.00% | 700 |
|---|
| 2025.12.01 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩33,859 | ₩33,859 | ₩33,821 | ₩33,821 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩33,765 | ₩33,956 | ₩33,765 | ₩33,956 | +0.57% | 300 |
|---|
| 2025.11.25 | ₩33,872 | ₩33,939 | ₩33,845 | ₩33,845 | -0.08% | 2.7천 |
|---|
| 2025.11.24 | ₩33,739 | ₩33,752 | ₩33,712 | ₩33,752 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩33,632 | ₩33,632 | ₩33,551 | ₩33,602 | -0.09% | 3.8천 |
|---|
| 2025.11.20 | ₩33,511 | ₩33,530 | ₩33,511 | ₩33,523 | +0.04% | 1.4천 |
|---|
| 2025.11.19 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,570 | ₩33,578 | ₩33,391 | ₩33,445 | -0.37% | 2.8천 |
|---|
| 2025.11.17 | ₩33,391 | ₩33,443 | ₩33,391 | ₩33,443 | +0.16% | 1.1천 |
|---|
| 2025.11.14 | ₩33,645 | ₩33,645 | ₩33,376 | ₩33,376 | -0.80% | 3천 |
|---|
| 2025.11.13 | ₩33,608 | ₩33,658 | ₩33,545 | ₩33,545 | -0.19% | 3천 |
|---|
| 2025.11.12 | ₩33,681 | ₩33,805 | ₩33,681 | ₩33,753 | +0.21% | 1천 |
|---|
| 2025.11.11 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,525 | ₩33,565 | ₩33,525 | ₩33,545 | +0.06% | 2.1천 |
|---|
| 2025.11.07 | ₩33,551 | ₩33,672 | ₩33,551 | ₩33,572 | +0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩33,565 | ₩33,618 | ₩33,565 | ₩33,618 | +0.16% | 400 |
|---|
| 2025.11.05 | ₩33,538 | ₩33,538 | ₩33,338 | ₩33,351 | -0.56% | 5.5천 |
|---|
| 2025.11.04 | ₩33,624 | ₩33,712 | ₩33,624 | ₩33,673 | +0.15% | 2.2천 |
|---|
| 2025.11.03 | ₩33,551 | ₩33,610 | ₩33,551 | ₩33,610 | +0.18% | 4천 |
|---|
| 2025.10.31 | ₩33,836 | ₩33,855 | ₩33,799 | ₩33,799 | -0.11% | 400 |
|---|
| 2025.10.30 | ₩33,832 | ₩33,912 | ₩33,832 | ₩33,852 | +0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩34,246 | ₩34,246 | ₩34,004 | ₩34,004 | -0.71% | 5.3천 |
|---|
| 2025.10.28 | ₩34,273 | ₩34,324 | ₩34,260 | ₩34,313 | +0.12% | 2.3천 |
|---|
| 2025.10.27 | ₩34,049 | ₩34,228 | ₩34,049 | ₩34,228 | +0.53% | 1.2천 |
|---|
| 2025.10.24 | ₩34,193 | ₩34,193 | ₩34,153 | ₩34,153 | -0.12% | 1.2천 |
|---|
| 2025.10.23 | ₩34,220 | ₩34,220 | ₩34,126 | ₩34,134 | -0.25% | 4.3천 |
|---|
| 2025.10.22 | ₩34,300 | ₩34,320 | ₩34,260 | ₩34,320 | +0.06% | 300 |
|---|
| 2025.10.21 | ₩34,300 | ₩34,310 | ₩34,284 | ₩34,290 | -0.03% | 800 |
|---|
| 2025.10.20 | ₩34,113 | ₩34,154 | ₩34,113 | ₩34,154 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩34,046 | ₩34,046 | ₩34,012 | ₩34,034 | -0.04% | 300 |
|---|
| 2025.10.16 | ₩33,819 | ₩34,118 | ₩33,725 | ₩34,118 | +0.89% | 4.1천 |
|---|
| 2025.10.15 | ₩34,058 | ₩34,058 | ₩33,875 | ₩33,875 | -0.54% | 900 |
|---|
| 2025.10.14 | ₩33,886 | ₩33,972 | ₩33,836 | ₩33,972 | +0.26% | 500 |
|---|
| 2025.10.13 | ₩33,725 | ₩33,865 | ₩33,725 | ₩33,865 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩33,672 | ₩33,867 | ₩33,662 | ₩33,867 | +0.58% | 3.1천 |
|---|