시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2054 Term Treasury ETF 과거 주가
iShares iBonds Dec 2054 Term Treasury ETF · IBGK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2054 Term Treasury ETF · IBGK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,269 | ₩28,269 | ₩28,269 | ₩28,269 | 0.00% | 100 |
| 2026.10.08 | ₩28,020 | ₩28,241 | ₩28,006 | ₩28,241 | +0.79% | 1.6천 |
| 2026.10.07 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 200 |
| 2026.10.06 | ₩28,031 | ₩28,031 | ₩28,031 | ₩28,031 | 0.00% | 100 |
| 2026.10.05 | ₩27,899 | ₩27,961 | ₩27,899 | ₩27,961 | +0.22% | 800 |
| 2026.10.02 | ₩28,181 | ₩28,181 | ₩28,095 | ₩28,095 | -0.30% | 1.5천 |
| 2026.10.01 | ₩27,966 | ₩28,288 | ₩27,966 | ₩28,158 | +0.69% | 700 |
| 2026.09.30 | ₩28,214 | ₩28,214 | ₩28,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,214 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,392 | ₩28,392 | ₩28,392 | ₩28,392 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,650 | ₩28,793 | ₩28,623 | ₩28,793 | +0.50% | 1.1천 |
|---|
| 2026.09.24 | ₩29,186 | ₩29,186 | ₩28,824 | ₩28,824 | -1.24% | 1.4천 |
|---|
| 2026.09.23 | ₩29,313 | ₩29,313 | ₩29,123 | ₩29,168 | -0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩29,624 | ₩29,624 | ₩29,624 | ₩29,624 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,574 | ₩29,639 | ₩29,574 | ₩29,639 | +0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩29,440 | ₩29,440 | ₩29,440 | ₩29,440 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,427 | ₩29,427 | ₩29,330 | ₩29,330 | -0.33% | 200 |
|---|
| 2026.09.15 | ₩29,218 | ₩29,266 | ₩29,212 | ₩29,266 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩29,357 | ₩29,357 | ₩29,357 | ₩29,357 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,373 | ₩29,373 | ₩29,293 | ₩29,293 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩29,605 | ₩29,605 | ₩29,605 | ₩29,605 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,777 | ₩29,777 | ₩29,777 | ₩29,777 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,842 | ₩29,842 | ₩29,781 | ₩29,781 | -0.21% | 500 |
|---|
| 2026.09.03 | ₩29,789 | ₩29,789 | ₩29,738 | ₩29,738 | -0.17% | 1.8천 |
|---|
| 2026.09.02 | ₩29,676 | ₩29,684 | ₩29,676 | ₩29,684 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩29,649 | ₩29,649 | ₩29,649 | ₩29,649 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,856 | ₩29,856 | ₩29,853 | ₩29,853 | -0.01% | 800 |
|---|
| 2026.08.28 | ₩30,199 | ₩30,199 | ₩30,016 | ₩30,016 | -0.60% | 1천 |
|---|
| 2026.08.27 | ₩30,109 | ₩30,109 | ₩30,109 | ₩30,109 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,110 | ₩30,153 | ₩30,110 | ₩30,153 | +0.14% | 100 |
|---|
| 2026.08.25 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,919 | ₩29,919 | ₩29,919 | ₩29,919 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,722 | ₩29,722 | ₩29,708 | ₩29,719 | -0.01% | 900 |
|---|
| 2026.08.20 | ₩29,842 | ₩29,842 | ₩29,842 | ₩29,842 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,083 | ₩30,083 | ₩30,073 | ₩30,073 | -0.04% | 100 |
|---|
| 2026.08.18 | ₩29,635 | ₩29,635 | ₩29,624 | ₩29,624 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩29,601 | ₩29,601 | ₩29,514 | ₩29,514 | -0.29% | 2.9천 |
|---|
| 2026.08.14 | ₩29,747 | ₩29,747 | ₩29,747 | ₩29,747 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,949 | ₩29,949 | ₩29,936 | ₩29,936 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩29,781 | ₩29,781 | ₩29,781 | ₩29,781 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,810 | ₩29,810 | ₩29,810 | ₩29,810 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,853 | ₩29,853 | ₩29,756 | ₩29,756 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,998 | ₩29,998 | ₩29,998 | ₩29,998 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,920 | ₩29,920 | ₩29,920 | ₩29,920 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,018 | ₩30,079 | ₩30,018 | ₩30,079 | +0.21% | 1.4천 |
|---|
| 2026.08.04 | ₩30,019 | ₩30,019 | ₩30,019 | ₩30,019 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,829 | ₩29,829 | ₩29,805 | ₩29,805 | -0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩29,815 | ₩29,829 | ₩29,735 | ₩29,805 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩30,037 | ₩30,037 | ₩30,030 | ₩30,030 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩30,338 | ₩30,398 | ₩30,054 | ₩30,054 | -0.94% | 700 |
|---|
| 2026.07.28 | ₩30,546 | ₩30,546 | ₩30,546 | ₩30,546 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,258 | ₩30,258 | ₩30,258 | ₩30,258 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,338 | ₩30,341 | ₩30,338 | ₩30,341 | +0.01% | 700 |
|---|
| 2026.07.20 | ₩30,422 | ₩30,422 | ₩30,422 | ₩30,422 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,646 | ₩30,646 | ₩30,633 | ₩30,633 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩30,499 | ₩30,512 | ₩30,499 | ₩30,512 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩30,530 | ₩30,530 | ₩30,530 | ₩30,530 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,579 | ₩30,579 | ₩30,479 | ₩30,479 | -0.33% | 1.9천 |
|---|
| 2026.07.13 | ₩30,492 | ₩30,492 | ₩30,445 | ₩30,445 | -0.15% | 2.1천 |
|---|
| 2026.07.10 | ₩30,619 | ₩30,619 | ₩30,611 | ₩30,611 | -0.03% | 400 |
|---|
| 2026.07.09 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,566 | ₩30,579 | ₩30,566 | ₩30,569 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩30,727 | ₩30,727 | ₩30,648 | ₩30,648 | -0.26% | 500 |
|---|
| 2026.07.06 | ₩30,968 | ₩30,968 | ₩30,957 | ₩30,957 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩30,995 | ₩30,995 | ₩30,995 | ₩30,995 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,999 | ₩30,999 | ₩30,999 | ₩30,999 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,598 | ₩31,612 | ₩31,598 | ₩31,612 | +0.05% | 600 |
|---|
| 2026.06.25 | ₩31,607 | ₩31,607 | ₩31,607 | ₩31,607 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,611 | ₩31,637 | ₩31,600 | ₩31,637 | +0.08% | 1.6천 |
|---|
| 2026.06.23 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,261 | ₩31,261 | ₩31,188 | ₩31,188 | -0.24% | 300 |
|---|
| 2026.06.18 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,222 | ₩31,280 | ₩31,209 | ₩31,280 | +0.18% | 6.2천 |
|---|
| 2026.06.16 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,050 | ₩31,050 | ₩31,050 | ₩31,050 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,044 | ₩31,044 | ₩31,044 | ₩31,044 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,686 | ₩30,760 | ₩30,686 | ₩30,760 | +0.24% | 300 |
|---|
| 2026.06.09 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,660 | ₩30,689 | ₩30,660 | ₩30,689 | +0.10% | 400 |
|---|
| 2026.06.05 | ₩30,847 | ₩30,847 | ₩30,812 | ₩30,812 | -0.11% | 200 |
|---|
| 2026.06.04 | ₩30,972 | ₩30,972 | ₩30,972 | ₩30,972 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,901 | ₩30,901 | ₩30,901 | ₩30,901 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,008 | ₩31,008 | ₩31,007 | ₩31,007 | -0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩30,780 | ₩30,942 | ₩30,740 | ₩30,942 | +0.53% | 1.8만 |
|---|
| 2026.05.29 | ₩31,088 | ₩31,088 | ₩31,003 | ₩31,003 | -0.28% | 1.4천 |
|---|
| 2026.05.28 | ₩30,901 | ₩31,044 | ₩30,901 | ₩31,044 | +0.46% | 300 |
|---|
| 2026.05.27 | ₩30,954 | ₩30,954 | ₩30,867 | ₩30,886 | -0.22% | 2천 |
|---|
| 2026.05.26 | ₩30,841 | ₩30,841 | ₩30,798 | ₩30,814 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩30,552 | ₩30,666 | ₩30,552 | ₩30,666 | +0.37% | 2.9천 |
|---|
| 2026.05.21 | ₩30,258 | ₩30,539 | ₩30,258 | ₩30,526 | +0.89% | 1.9천 |
|---|
| 2026.05.20 | ₩30,405 | ₩30,432 | ₩30,402 | ₩30,402 | -0.01% | 400 |
|---|
| 2026.05.19 | ₩30,124 | ₩30,124 | ₩30,083 | ₩30,085 | -0.13% | 1.3천 |
|---|
| 2026.05.18 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,365 | ₩30,365 | ₩30,326 | ₩30,326 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩30,861 | ₩30,861 | ₩30,767 | ₩30,767 | -0.30% | 200 |
|---|
| 2026.05.13 | ₩30,700 | ₩30,720 | ₩30,700 | ₩30,720 | +0.07% | 1.3천 |
|---|
| 2026.05.12 | ₩30,780 | ₩30,798 | ₩30,780 | ₩30,798 | +0.06% | 300 |
|---|
| 2026.05.11 | ₩31,048 | ₩31,062 | ₩30,981 | ₩30,988 | -0.19% | 1.8만 |
|---|
| 2026.05.08 | ₩31,209 | ₩31,209 | ₩31,142 | ₩31,162 | -0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,129 | ₩31,182 | ₩31,129 | ₩31,182 | +0.17% | 1.9천 |
|---|
| 2026.05.05 | ₩30,889 | ₩30,949 | ₩30,889 | ₩30,949 | +0.20% | 6.2천 |
|---|
| 2026.05.04 | ₩30,861 | ₩30,861 | ₩30,780 | ₩30,796 | -0.21% | 800 |
|---|
| 2026.05.01 | ₩31,008 | ₩31,008 | ₩31,000 | ₩31,000 | -0.03% | 400 |
|---|
| 2026.04.30 | ₩31,075 | ₩31,075 | ₩30,964 | ₩30,964 | -0.36% | 300 |
|---|
| 2026.04.29 | ₩31,044 | ₩31,044 | ₩31,044 | ₩31,044 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,267 | ₩31,267 | ₩31,267 | ₩31,267 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,259 | ₩31,259 | ₩31,256 | ₩31,256 | -0.01% | 500 |
|---|
| 2026.04.24 | ₩31,387 | ₩31,387 | ₩31,387 | ₩31,387 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,490 | ₩31,490 | ₩31,410 | ₩31,410 | -0.26% | 100 |
|---|
| 2026.04.21 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,508 | ₩31,508 | ₩31,508 | ₩31,508 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,517 | ₩31,531 | ₩31,517 | ₩31,517 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩31,261 | ₩31,261 | ₩31,261 | ₩31,261 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,432 | ₩31,432 | ₩31,432 | ₩31,432 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,450 | ₩31,584 | ₩31,450 | ₩31,571 | +0.38% | 400 |
|---|
| 2026.04.13 | ₩31,422 | ₩31,422 | ₩31,422 | ₩31,422 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩31,310 | ₩31,336 | ₩31,310 | ₩31,327 | +0.06% | 900 |
|---|
| 2026.04.09 | ₩31,385 | ₩31,385 | ₩31,385 | ₩31,385 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,450 | ₩31,466 | ₩31,450 | ₩31,466 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩31,222 | ₩31,397 | ₩31,222 | ₩31,377 | +0.49% | 700 |
|---|
| 2026.04.06 | ₩31,421 | ₩31,421 | ₩31,407 | ₩31,407 | -0.04% | 1.6천 |
|---|
| 2026.04.02 | ₩31,370 | ₩31,429 | ₩31,370 | ₩31,429 | +0.19% | 4.7천 |
|---|
| 2026.04.01 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,453 | ₩31,453 | ₩31,453 | ₩31,453 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,067 | ₩31,067 | ₩31,067 | ₩31,067 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,461 | ₩31,461 | ₩31,461 | ₩31,461 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,343 | ₩31,356 | ₩31,343 | ₩31,352 | +0.03% | 3.3천 |
|---|
| 2026.03.20 | ₩31,169 | ₩31,169 | ₩31,125 | ₩31,125 | -0.14% | 100 |
|---|
| 2026.03.19 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,493 | ₩31,493 | ₩31,493 | ₩31,493 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,651 | ₩31,691 | ₩31,638 | ₩31,678 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,490 | ₩31,490 | ₩31,356 | ₩31,356 | -0.43% | 100 |
|---|
| 2026.03.12 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,556 | ₩31,556 | ₩31,556 | ₩31,556 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,107 | ₩32,142 | ₩32,107 | ₩32,142 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩32,187 | ₩32,343 | ₩32,187 | ₩32,343 | +0.48% | 500 |
|---|
| 2026.03.02 | ₩32,402 | ₩32,415 | ₩32,361 | ₩32,403 | +0.00% | 1천 |
|---|
| 2026.02.27 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,589 | ₩32,656 | ₩32,576 | ₩32,650 | +0.19% | 800 |
|---|
| 2026.02.25 | ₩32,469 | ₩32,495 | ₩32,469 | ₩32,489 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,469 | ₩32,549 | ₩32,469 | ₩32,504 | +0.11% | 5.5천 |
|---|
| 2026.02.23 | ₩32,428 | ₩32,442 | ₩32,428 | ₩32,434 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩32,341 | ₩32,341 | ₩32,341 | ₩32,341 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,361 | ₩32,428 | ₩32,361 | ₩32,416 | +0.17% | 1천 |
|---|
| 2026.02.18 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,562 | ₩32,562 | ₩32,500 | ₩32,500 | -0.19% | 200 |
|---|
| 2026.02.13 | ₩32,388 | ₩32,439 | ₩32,388 | ₩32,439 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩32,000 | ₩32,281 | ₩32,000 | ₩32,273 | +0.85% | 400 |
|---|
| 2026.02.11 | ₩31,852 | ₩31,879 | ₩31,850 | ₩31,850 | -0.01% | 400 |
|---|
| 2026.02.10 | ₩31,985 | ₩32,013 | ₩31,985 | ₩32,012 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩31,544 | ₩31,678 | ₩31,544 | ₩31,670 | +0.40% | 700 |
|---|
| 2026.02.06 | ₩31,611 | ₩31,678 | ₩31,611 | ₩31,657 | +0.14% | 500 |
|---|
| 2026.02.05 | ₩31,641 | ₩31,641 | ₩31,641 | ₩31,641 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩31,370 | ₩31,370 | ₩31,326 | ₩31,326 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩31,303 | ₩31,423 | ₩31,303 | ₩31,413 | +0.35% | 900 |
|---|
| 2026.02.02 | ₩31,383 | ₩31,437 | ₩31,346 | ₩31,346 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩31,611 | ₩31,678 | ₩31,571 | ₩31,591 | -0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩31,705 | ₩31,745 | ₩31,638 | ₩31,728 | +0.07% | 400 |
|---|
| 2026.01.28 | ₩31,638 | ₩31,691 | ₩31,638 | ₩31,691 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩31,760 | ₩31,760 | ₩31,760 | ₩31,760 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,013 | ₩32,013 | ₩31,968 | ₩31,968 | -0.14% | 1천 |
|---|
| 2026.01.23 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,423 | ₩31,611 | ₩31,423 | ₩31,611 | +0.60% | 500 |
|---|
| 2026.01.20 | ₩31,464 | ₩31,464 | ₩31,386 | ₩31,397 | -0.21% | 600 |
|---|
| 2026.01.16 | ₩31,906 | ₩31,933 | ₩31,799 | ₩31,799 | -0.34% | 1.5만 |
|---|
| 2026.01.15 | ₩32,024 | ₩32,026 | ₩31,959 | ₩31,959 | -0.20% | 500 |
|---|
| 2026.01.14 | ₩31,986 | ₩31,986 | ₩31,959 | ₩31,959 | -0.08% | 2천 |
|---|
| 2026.01.13 | ₩31,785 | ₩31,785 | ₩31,783 | ₩31,783 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,839 | ₩31,839 | ₩31,835 | ₩31,835 | -0.01% | 4.3천 |
|---|
| 2026.01.08 | ₩31,623 | ₩31,623 | ₩31,623 | ₩31,623 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,825 | ₩31,825 | ₩31,795 | ₩31,795 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩31,557 | ₩31,624 | ₩31,557 | ₩31,624 | +0.21% | 200 |
|---|
| 2026.01.05 | ₩31,598 | ₩31,673 | ₩31,598 | ₩31,673 | +0.24% | 100 |
|---|
| 2026.01.02 | ₩31,611 | ₩31,611 | ₩31,549 | ₩31,549 | -0.19% | 4.7천 |
|---|
| 2025.12.31 | ₩31,812 | ₩31,812 | ₩31,618 | ₩31,618 | -0.61% | 100 |
|---|
| 2025.12.30 | ₩31,785 | ₩31,851 | ₩31,785 | ₩31,811 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩31,839 | ₩31,880 | ₩31,839 | ₩31,880 | +0.13% | 200 |
|---|
| 2025.12.26 | ₩31,892 | ₩31,892 | ₩31,779 | ₩31,779 | -0.36% | 400 |
|---|
| 2025.12.24 | ₩31,785 | ₩31,890 | ₩31,785 | ₩31,890 | +0.33% | 1천 |
|---|
| 2025.12.23 | ₩31,678 | ₩31,700 | ₩31,678 | ₩31,700 | +0.07% | 100 |
|---|
| 2025.12.22 | ₩31,678 | ₩31,678 | ₩31,650 | ₩31,650 | -0.09% | 2.4천 |
|---|
| 2025.12.19 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,815 | ₩31,815 | ₩31,815 | ₩31,815 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,919 | ₩31,919 | ₩31,866 | ₩31,866 | -0.17% | 100 |
|---|
| 2025.12.08 | ₩31,772 | ₩31,852 | ₩31,769 | ₩31,839 | +0.21% | 5.9천 |
|---|
| 2025.12.05 | ₩32,013 | ₩32,026 | ₩31,913 | ₩31,926 | -0.27% | 2.1천 |
|---|
| 2025.12.04 | ₩32,120 | ₩32,120 | ₩32,073 | ₩32,073 | -0.15% | 100 |
|---|
| 2025.12.03 | ₩32,254 | ₩32,254 | ₩32,236 | ₩32,236 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩32,146 | ₩32,201 | ₩32,146 | ₩32,160 | +0.05% | 500 |
|---|
| 2025.12.01 | ₩32,138 | ₩32,138 | ₩32,138 | ₩32,138 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,723 | ₩32,723 | ₩32,624 | ₩32,624 | -0.30% | 200 |
|---|
| 2025.11.26 | ₩32,723 | ₩32,790 | ₩32,723 | ₩32,790 | +0.20% | 200 |
|---|
| 2025.11.25 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,562 | ₩32,569 | ₩32,562 | ₩32,569 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩32,428 | ₩32,428 | ₩32,361 | ₩32,388 | -0.12% | 1천 |
|---|
| 2025.11.20 | ₩32,308 | ₩32,327 | ₩32,308 | ₩32,313 | +0.02% | 1.3천 |
|---|
| 2025.11.19 | ₩32,281 | ₩32,281 | ₩32,194 | ₩32,194 | -0.27% | 1.6천 |
|---|
| 2025.11.18 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩32,214 | ₩32,214 | ₩32,194 | ₩32,194 | -0.06% | 5.3천 |
|---|
| 2025.11.13 | ₩32,522 | ₩32,522 | ₩32,376 | ₩32,376 | -0.45% | 1천 |
|---|
| 2025.11.12 | ₩32,656 | ₩32,683 | ₩32,617 | ₩32,617 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,415 | ₩32,415 | ₩32,408 | ₩32,408 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩32,402 | ₩32,482 | ₩32,402 | ₩32,416 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩32,455 | ₩32,486 | ₩32,455 | ₩32,486 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩32,240 | ₩32,254 | ₩32,202 | ₩32,202 | -0.12% | 8.8천 |
|---|
| 2025.11.04 | ₩32,477 | ₩32,556 | ₩32,477 | ₩32,556 | +0.24% | 2천 |
|---|
| 2025.11.03 | ₩32,458 | ₩32,469 | ₩32,449 | ₩32,469 | +0.03% | 7.3천 |
|---|
| 2025.10.31 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,830 | ₩32,830 | ₩32,785 | ₩32,785 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩33,179 | ₩33,206 | ₩32,959 | ₩32,959 | -0.66% | 3.3천 |
|---|
| 2025.10.28 | ₩33,298 | ₩33,298 | ₩33,286 | ₩33,286 | -0.04% | 200 |
|---|
| 2025.10.27 | ₩33,018 | ₩33,194 | ₩33,005 | ₩33,194 | +0.53% | 1.1천 |
|---|
| 2025.10.24 | ₩33,104 | ₩33,104 | ₩33,072 | ₩33,085 | -0.06% | 800 |
|---|
| 2025.10.23 | ₩33,127 | ₩33,127 | ₩33,082 | ₩33,082 | -0.13% | 300 |
|---|
| 2025.10.22 | ₩33,350 | ₩33,350 | ₩33,312 | ₩33,312 | -0.12% | 9.8천 |
|---|
| 2025.10.21 | ₩33,274 | ₩33,299 | ₩33,274 | ₩33,286 | +0.04% | 1.1천 |
|---|
| 2025.10.20 | ₩33,060 | ₩33,120 | ₩33,060 | ₩33,120 | +0.18% | 200 |
|---|
| 2025.10.17 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,701 | ₩32,772 | ₩32,701 | ₩32,772 | +0.22% | 800 |
|---|