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 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 100 |
| 2026.10.08 | ₩27,906 | ₩28,126 | ₩27,893 | ₩28,126 | +0.79% | 1.6천 |
| 2026.10.07 | ₩27,847 | ₩27,847 | ₩27,847 | ₩27,847 | 0.00% | 200 |
| 2026.10.06 | ₩27,917 | ₩27,917 | ₩27,917 | ₩27,917 | 0.00% | 100 |
| 2026.10.05 | ₩27,786 | ₩27,847 | ₩27,786 | ₩27,847 | +0.22% | 800 |
| 2026.10.02 | ₩28,066 | ₩28,066 | ₩27,981 | ₩27,981 | -0.30% | 1.5천 |
| 2026.10.01 | ₩27,853 | ₩28,173 | ₩27,853 | ₩28,044 | +0.69% | 700 |
| 2026.09.30 | ₩28,100 | ₩28,100 | ₩28,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,100 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,277 | ₩28,277 | ₩28,277 | ₩28,277 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,409 | ₩28,409 | ₩28,409 | ₩28,409 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,533 | ₩28,676 | ₩28,507 | ₩28,676 | +0.50% | 1.1천 |
|---|
| 2026.09.24 | ₩29,067 | ₩29,067 | ₩28,707 | ₩28,707 | -1.24% | 1.4천 |
|---|
| 2026.09.23 | ₩29,194 | ₩29,194 | ₩29,004 | ₩29,050 | -0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩29,504 | ₩29,504 | ₩29,504 | ₩29,504 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,454 | ₩29,518 | ₩29,454 | ₩29,518 | +0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩29,321 | ₩29,321 | ₩29,321 | ₩29,321 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,307 | ₩29,307 | ₩29,211 | ₩29,211 | -0.33% | 200 |
|---|
| 2026.09.15 | ₩29,099 | ₩29,147 | ₩29,094 | ₩29,147 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,193 | ₩29,193 | ₩29,193 | ₩29,193 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,254 | ₩29,254 | ₩29,174 | ₩29,174 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,656 | ₩29,656 | ₩29,656 | ₩29,656 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,721 | ₩29,721 | ₩29,660 | ₩29,660 | -0.21% | 500 |
|---|
| 2026.09.03 | ₩29,668 | ₩29,668 | ₩29,617 | ₩29,617 | -0.17% | 1.8천 |
|---|
| 2026.09.02 | ₩29,556 | ₩29,564 | ₩29,556 | ₩29,564 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩29,529 | ₩29,529 | ₩29,529 | ₩29,529 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,734 | ₩29,734 | ₩29,732 | ₩29,732 | -0.01% | 800 |
|---|
| 2026.08.28 | ₩30,076 | ₩30,076 | ₩29,895 | ₩29,895 | -0.60% | 1천 |
|---|
| 2026.08.27 | ₩29,987 | ₩29,987 | ₩29,987 | ₩29,987 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩29,988 | ₩30,031 | ₩29,988 | ₩30,031 | +0.14% | 100 |
|---|
| 2026.08.25 | ₩30,108 | ₩30,108 | ₩30,108 | ₩30,108 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,797 | ₩29,797 | ₩29,797 | ₩29,797 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,601 | ₩29,601 | ₩29,588 | ₩29,598 | -0.01% | 900 |
|---|
| 2026.08.20 | ₩29,721 | ₩29,721 | ₩29,721 | ₩29,721 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,961 | ₩29,961 | ₩29,951 | ₩29,951 | -0.04% | 100 |
|---|
| 2026.08.18 | ₩29,514 | ₩29,514 | ₩29,504 | ₩29,504 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩29,481 | ₩29,481 | ₩29,394 | ₩29,394 | -0.29% | 2.9천 |
|---|
| 2026.08.14 | ₩29,626 | ₩29,626 | ₩29,626 | ₩29,626 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,828 | ₩29,828 | ₩29,815 | ₩29,815 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩29,660 | ₩29,660 | ₩29,660 | ₩29,660 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,689 | ₩29,689 | ₩29,689 | ₩29,689 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,732 | ₩29,732 | ₩29,636 | ₩29,636 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,876 | ₩29,876 | ₩29,876 | ₩29,876 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩29,896 | ₩29,957 | ₩29,896 | ₩29,957 | +0.21% | 1.4천 |
|---|
| 2026.08.04 | ₩29,897 | ₩29,897 | ₩29,897 | ₩29,897 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,708 | ₩29,708 | ₩29,684 | ₩29,684 | -0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩29,694 | ₩29,708 | ₩29,614 | ₩29,684 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩29,915 | ₩29,915 | ₩29,908 | ₩29,908 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩30,215 | ₩30,275 | ₩29,932 | ₩29,932 | -0.94% | 700 |
|---|
| 2026.07.28 | ₩30,422 | ₩30,422 | ₩30,422 | ₩30,422 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,266 | ₩30,266 | ₩30,266 | ₩30,266 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,055 | ₩30,055 | ₩30,055 | ₩30,055 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,215 | ₩30,218 | ₩30,215 | ₩30,218 | +0.01% | 700 |
|---|
| 2026.07.20 | ₩30,299 | ₩30,299 | ₩30,299 | ₩30,299 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,522 | ₩30,522 | ₩30,508 | ₩30,508 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩30,375 | ₩30,388 | ₩30,375 | ₩30,388 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩30,406 | ₩30,406 | ₩30,406 | ₩30,406 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,455 | ₩30,455 | ₩30,355 | ₩30,355 | -0.33% | 1.9천 |
|---|
| 2026.07.13 | ₩30,368 | ₩30,368 | ₩30,322 | ₩30,322 | -0.15% | 2.1천 |
|---|
| 2026.07.10 | ₩30,495 | ₩30,495 | ₩30,487 | ₩30,487 | -0.03% | 400 |
|---|
| 2026.07.09 | ₩30,495 | ₩30,495 | ₩30,495 | ₩30,495 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,442 | ₩30,455 | ₩30,442 | ₩30,444 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩30,602 | ₩30,602 | ₩30,523 | ₩30,523 | -0.26% | 500 |
|---|
| 2026.07.06 | ₩30,842 | ₩30,842 | ₩30,831 | ₩30,831 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,873 | ₩30,873 | ₩30,873 | ₩30,873 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,549 | ₩31,549 | ₩31,549 | ₩31,549 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,469 | ₩31,484 | ₩31,469 | ₩31,484 | +0.05% | 600 |
|---|
| 2026.06.25 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,483 | ₩31,508 | ₩31,472 | ₩31,508 | +0.08% | 1.6천 |
|---|
| 2026.06.23 | ₩31,096 | ₩31,096 | ₩31,096 | ₩31,096 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,134 | ₩31,134 | ₩31,061 | ₩31,061 | -0.24% | 300 |
|---|
| 2026.06.18 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,096 | ₩31,153 | ₩31,082 | ₩31,153 | +0.18% | 6.2천 |
|---|
| 2026.06.16 | ₩31,108 | ₩31,108 | ₩31,108 | ₩31,108 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,924 | ₩30,924 | ₩30,924 | ₩30,924 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,009 | ₩31,009 | ₩31,009 | ₩31,009 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,562 | ₩30,635 | ₩30,562 | ₩30,635 | +0.24% | 300 |
|---|
| 2026.06.09 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,535 | ₩30,565 | ₩30,535 | ₩30,565 | +0.10% | 400 |
|---|
| 2026.06.05 | ₩30,722 | ₩30,722 | ₩30,687 | ₩30,687 | -0.11% | 200 |
|---|
| 2026.06.04 | ₩30,846 | ₩30,846 | ₩30,846 | ₩30,846 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,882 | ₩30,882 | ₩30,881 | ₩30,881 | -0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩30,655 | ₩30,817 | ₩30,615 | ₩30,817 | +0.53% | 1.8만 |
|---|
| 2026.05.29 | ₩30,962 | ₩30,962 | ₩30,877 | ₩30,877 | -0.28% | 1.4천 |
|---|
| 2026.05.28 | ₩30,775 | ₩30,918 | ₩30,775 | ₩30,918 | +0.46% | 300 |
|---|
| 2026.05.27 | ₩30,829 | ₩30,829 | ₩30,742 | ₩30,761 | -0.22% | 2천 |
|---|
| 2026.05.26 | ₩30,715 | ₩30,715 | ₩30,673 | ₩30,689 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩30,428 | ₩30,542 | ₩30,428 | ₩30,542 | +0.37% | 2.9천 |
|---|
| 2026.05.21 | ₩30,135 | ₩30,415 | ₩30,135 | ₩30,402 | +0.89% | 1.9천 |
|---|
| 2026.05.20 | ₩30,282 | ₩30,308 | ₩30,279 | ₩30,279 | -0.01% | 400 |
|---|
| 2026.05.19 | ₩30,001 | ₩30,001 | ₩29,961 | ₩29,963 | -0.13% | 1.3천 |
|---|
| 2026.05.18 | ₩30,188 | ₩30,188 | ₩30,188 | ₩30,188 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,242 | ₩30,242 | ₩30,203 | ₩30,203 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩30,735 | ₩30,735 | ₩30,642 | ₩30,642 | -0.30% | 200 |
|---|
| 2026.05.13 | ₩30,575 | ₩30,595 | ₩30,575 | ₩30,595 | +0.07% | 1.3천 |
|---|
| 2026.05.12 | ₩30,655 | ₩30,673 | ₩30,655 | ₩30,673 | +0.06% | 300 |
|---|
| 2026.05.11 | ₩30,922 | ₩30,936 | ₩30,855 | ₩30,862 | -0.19% | 1.8만 |
|---|
| 2026.05.08 | ₩31,082 | ₩31,082 | ₩31,016 | ₩31,036 | -0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩30,892 | ₩30,892 | ₩30,892 | ₩30,892 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,002 | ₩31,056 | ₩31,002 | ₩31,056 | +0.17% | 1.9천 |
|---|
| 2026.05.05 | ₩30,763 | ₩30,823 | ₩30,763 | ₩30,823 | +0.20% | 6.2천 |
|---|
| 2026.05.04 | ₩30,735 | ₩30,735 | ₩30,655 | ₩30,671 | -0.21% | 800 |
|---|
| 2026.05.01 | ₩30,882 | ₩30,882 | ₩30,874 | ₩30,874 | -0.03% | 400 |
|---|
| 2026.04.30 | ₩30,949 | ₩30,949 | ₩30,838 | ₩30,838 | -0.36% | 300 |
|---|
| 2026.04.29 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,132 | ₩31,132 | ₩31,129 | ₩31,129 | -0.01% | 500 |
|---|
| 2026.04.24 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,363 | ₩31,363 | ₩31,283 | ₩31,283 | -0.26% | 100 |
|---|
| 2026.04.21 | ₩31,237 | ₩31,237 | ₩31,237 | ₩31,237 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,380 | ₩31,380 | ₩31,380 | ₩31,380 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,389 | ₩31,403 | ₩31,389 | ₩31,389 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,323 | ₩31,456 | ₩31,323 | ₩31,443 | +0.38% | 400 |
|---|
| 2026.04.13 | ₩31,295 | ₩31,295 | ₩31,295 | ₩31,295 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩31,182 | ₩31,209 | ₩31,182 | ₩31,200 | +0.06% | 900 |
|---|
| 2026.04.09 | ₩31,257 | ₩31,257 | ₩31,257 | ₩31,257 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,323 | ₩31,339 | ₩31,323 | ₩31,339 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩31,096 | ₩31,269 | ₩31,096 | ₩31,249 | +0.49% | 700 |
|---|
| 2026.04.06 | ₩31,293 | ₩31,293 | ₩31,280 | ₩31,280 | -0.04% | 1.6천 |
|---|
| 2026.04.02 | ₩31,243 | ₩31,301 | ₩31,243 | ₩31,301 | +0.19% | 4.7천 |
|---|
| 2026.04.01 | ₩31,133 | ₩31,133 | ₩31,133 | ₩31,133 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,941 | ₩30,941 | ₩30,941 | ₩30,941 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,333 | ₩31,333 | ₩31,333 | ₩31,333 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,080 | ₩31,080 | ₩31,080 | ₩31,080 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,216 | ₩31,229 | ₩31,216 | ₩31,225 | +0.03% | 3.3천 |
|---|
| 2026.03.20 | ₩31,042 | ₩31,042 | ₩30,998 | ₩30,998 | -0.14% | 100 |
|---|
| 2026.03.19 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,523 | ₩31,563 | ₩31,509 | ₩31,549 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩31,447 | ₩31,447 | ₩31,447 | ₩31,447 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,363 | ₩31,363 | ₩31,229 | ₩31,229 | -0.43% | 100 |
|---|
| 2026.03.12 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,428 | ₩31,428 | ₩31,428 | ₩31,428 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,831 | ₩31,831 | ₩31,831 | ₩31,831 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩31,977 | ₩32,011 | ₩31,977 | ₩32,011 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩32,057 | ₩32,211 | ₩32,057 | ₩32,211 | +0.48% | 500 |
|---|
| 2026.03.02 | ₩32,270 | ₩32,283 | ₩32,230 | ₩32,271 | +0.00% | 1천 |
|---|
| 2026.02.27 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,457 | ₩32,524 | ₩32,444 | ₩32,517 | +0.19% | 800 |
|---|
| 2026.02.25 | ₩32,337 | ₩32,364 | ₩32,337 | ₩32,357 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,337 | ₩32,417 | ₩32,337 | ₩32,372 | +0.11% | 5.5천 |
|---|
| 2026.02.23 | ₩32,297 | ₩32,310 | ₩32,297 | ₩32,302 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,230 | ₩32,297 | ₩32,230 | ₩32,285 | +0.17% | 1천 |
|---|
| 2026.02.18 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,430 | ₩32,430 | ₩32,368 | ₩32,368 | -0.19% | 200 |
|---|
| 2026.02.13 | ₩32,257 | ₩32,308 | ₩32,257 | ₩32,308 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩31,870 | ₩32,150 | ₩31,870 | ₩32,142 | +0.85% | 400 |
|---|
| 2026.02.11 | ₩31,723 | ₩31,750 | ₩31,720 | ₩31,720 | -0.01% | 400 |
|---|
| 2026.02.10 | ₩31,855 | ₩31,883 | ₩31,855 | ₩31,882 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩31,416 | ₩31,549 | ₩31,416 | ₩31,541 | +0.40% | 700 |
|---|
| 2026.02.06 | ₩31,483 | ₩31,549 | ₩31,483 | ₩31,528 | +0.14% | 500 |
|---|
| 2026.02.05 | ₩31,512 | ₩31,512 | ₩31,512 | ₩31,512 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩31,243 | ₩31,243 | ₩31,198 | ₩31,198 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩31,176 | ₩31,296 | ₩31,176 | ₩31,285 | +0.35% | 900 |
|---|
| 2026.02.02 | ₩31,256 | ₩31,309 | ₩31,218 | ₩31,218 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩31,483 | ₩31,549 | ₩31,443 | ₩31,463 | -0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩31,576 | ₩31,616 | ₩31,509 | ₩31,599 | +0.07% | 400 |
|---|
| 2026.01.28 | ₩31,509 | ₩31,563 | ₩31,509 | ₩31,563 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩31,631 | ₩31,631 | ₩31,631 | ₩31,631 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,883 | ₩31,883 | ₩31,838 | ₩31,838 | -0.14% | 1천 |
|---|
| 2026.01.23 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,626 | ₩31,626 | ₩31,626 | ₩31,626 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,296 | ₩31,483 | ₩31,296 | ₩31,483 | +0.60% | 500 |
|---|
| 2026.01.20 | ₩31,336 | ₩31,336 | ₩31,259 | ₩31,269 | -0.21% | 600 |
|---|
| 2026.01.16 | ₩31,776 | ₩31,803 | ₩31,670 | ₩31,670 | -0.34% | 1.5만 |
|---|
| 2026.01.15 | ₩31,894 | ₩31,896 | ₩31,830 | ₩31,830 | -0.20% | 500 |
|---|
| 2026.01.14 | ₩31,856 | ₩31,856 | ₩31,830 | ₩31,830 | -0.08% | 2천 |
|---|
| 2026.01.13 | ₩31,656 | ₩31,656 | ₩31,654 | ₩31,654 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩31,608 | ₩31,608 | ₩31,608 | ₩31,608 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,710 | ₩31,710 | ₩31,706 | ₩31,706 | -0.01% | 4.3천 |
|---|
| 2026.01.08 | ₩31,495 | ₩31,495 | ₩31,495 | ₩31,495 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,696 | ₩31,696 | ₩31,666 | ₩31,666 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩31,429 | ₩31,496 | ₩31,429 | ₩31,496 | +0.21% | 200 |
|---|
| 2026.01.05 | ₩31,469 | ₩31,544 | ₩31,469 | ₩31,544 | +0.24% | 100 |
|---|
| 2026.01.02 | ₩31,483 | ₩31,483 | ₩31,421 | ₩31,421 | -0.19% | 4.7천 |
|---|
| 2025.12.31 | ₩31,683 | ₩31,683 | ₩31,489 | ₩31,489 | -0.61% | 100 |
|---|
| 2025.12.30 | ₩31,656 | ₩31,722 | ₩31,656 | ₩31,682 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩31,710 | ₩31,751 | ₩31,710 | ₩31,751 | +0.13% | 200 |
|---|
| 2025.12.26 | ₩31,763 | ₩31,763 | ₩31,650 | ₩31,650 | -0.36% | 400 |
|---|
| 2025.12.24 | ₩31,656 | ₩31,760 | ₩31,656 | ₩31,760 | +0.33% | 1천 |
|---|
| 2025.12.23 | ₩31,549 | ₩31,571 | ₩31,549 | ₩31,571 | +0.07% | 100 |
|---|
| 2025.12.22 | ₩31,549 | ₩31,549 | ₩31,521 | ₩31,521 | -0.09% | 2.4천 |
|---|
| 2025.12.19 | ₩31,549 | ₩31,549 | ₩31,549 | ₩31,549 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,830 | ₩31,830 | ₩31,830 | ₩31,830 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,686 | ₩31,686 | ₩31,686 | ₩31,686 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,536 | ₩31,536 | ₩31,536 | ₩31,536 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,803 | ₩31,803 | ₩31,803 | ₩31,803 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,843 | ₩31,843 | ₩31,843 | ₩31,843 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,790 | ₩31,790 | ₩31,736 | ₩31,736 | -0.17% | 100 |
|---|
| 2025.12.08 | ₩31,643 | ₩31,723 | ₩31,640 | ₩31,710 | +0.21% | 5.9천 |
|---|
| 2025.12.05 | ₩31,883 | ₩31,896 | ₩31,783 | ₩31,796 | -0.27% | 2.1천 |
|---|
| 2025.12.04 | ₩31,990 | ₩31,990 | ₩31,943 | ₩31,943 | -0.15% | 100 |
|---|
| 2025.12.03 | ₩32,123 | ₩32,123 | ₩32,105 | ₩32,105 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩32,015 | ₩32,070 | ₩32,015 | ₩32,030 | +0.05% | 500 |
|---|
| 2025.12.01 | ₩32,007 | ₩32,007 | ₩32,007 | ₩32,007 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,590 | ₩32,590 | ₩32,492 | ₩32,492 | -0.30% | 200 |
|---|
| 2025.11.26 | ₩32,590 | ₩32,657 | ₩32,590 | ₩32,657 | +0.20% | 200 |
|---|
| 2025.11.25 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,430 | ₩32,437 | ₩32,430 | ₩32,437 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩32,297 | ₩32,297 | ₩32,230 | ₩32,257 | -0.12% | 1천 |
|---|
| 2025.11.20 | ₩32,177 | ₩32,195 | ₩32,177 | ₩32,182 | +0.02% | 1.3천 |
|---|
| 2025.11.19 | ₩32,150 | ₩32,150 | ₩32,063 | ₩32,063 | -0.27% | 1.6천 |
|---|
| 2025.11.18 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,122 | ₩32,122 | ₩32,122 | ₩32,122 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩32,083 | ₩32,083 | ₩32,063 | ₩32,063 | -0.06% | 5.3천 |
|---|
| 2025.11.13 | ₩32,390 | ₩32,390 | ₩32,245 | ₩32,245 | -0.45% | 1천 |
|---|
| 2025.11.12 | ₩32,524 | ₩32,550 | ₩32,485 | ₩32,485 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,283 | ₩32,283 | ₩32,277 | ₩32,277 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩32,270 | ₩32,350 | ₩32,270 | ₩32,285 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩32,324 | ₩32,354 | ₩32,324 | ₩32,354 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩32,109 | ₩32,123 | ₩32,071 | ₩32,071 | -0.12% | 8.8천 |
|---|
| 2025.11.04 | ₩32,345 | ₩32,424 | ₩32,345 | ₩32,424 | +0.24% | 2천 |
|---|
| 2025.11.03 | ₩32,326 | ₩32,337 | ₩32,317 | ₩32,337 | +0.03% | 7.3천 |
|---|
| 2025.10.31 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,697 | ₩32,697 | ₩32,652 | ₩32,652 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩33,044 | ₩33,071 | ₩32,825 | ₩32,825 | -0.66% | 3.3천 |
|---|
| 2025.10.28 | ₩33,163 | ₩33,163 | ₩33,151 | ₩33,151 | -0.04% | 200 |
|---|
| 2025.10.27 | ₩32,884 | ₩33,059 | ₩32,871 | ₩33,059 | +0.53% | 1.1천 |
|---|
| 2025.10.24 | ₩32,969 | ₩32,969 | ₩32,937 | ₩32,951 | -0.06% | 800 |
|---|
| 2025.10.23 | ₩32,992 | ₩32,992 | ₩32,948 | ₩32,948 | -0.13% | 300 |
|---|
| 2025.10.22 | ₩33,215 | ₩33,215 | ₩33,176 | ₩33,176 | -0.12% | 9.8천 |
|---|
| 2025.10.21 | ₩33,139 | ₩33,164 | ₩33,139 | ₩33,151 | +0.04% | 1.1천 |
|---|
| 2025.10.20 | ₩32,925 | ₩32,985 | ₩32,925 | ₩32,985 | +0.18% | 200 |
|---|
| 2025.10.17 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,671 | ₩32,671 | ₩32,671 | ₩32,671 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,568 | ₩32,638 | ₩32,568 | ₩32,638 | +0.22% | 800 |
|---|