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 | ₩28,185 | ₩28,185 | ₩28,185 | ₩28,185 | 0.00% | 100 |
| 2026.10.08 | ₩27,937 | ₩28,157 | ₩27,923 | ₩28,157 | +0.79% | 1.6천 |
| 2026.10.07 | ₩27,878 | ₩27,878 | ₩27,878 | ₩27,878 | 0.00% | 200 |
| 2026.10.06 | ₩27,947 | ₩27,947 | ₩27,947 | ₩27,947 | 0.00% | 100 |
| 2026.10.05 | ₩27,817 | ₩27,878 | ₩27,817 | ₩27,878 | +0.22% | 800 |
| 2026.10.02 | ₩28,097 | ₩28,097 | ₩28,012 | ₩28,012 | -0.30% | 1.5천 |
| 2026.10.01 | ₩27,883 | ₩28,204 | ₩27,883 | ₩28,074 | +0.69% | 700 |
| 2026.09.30 | ₩28,131 | ₩28,131 | ₩28,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,131 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,308 | ₩28,308 | ₩28,308 | ₩28,308 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,440 | ₩28,440 | ₩28,440 | ₩28,440 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,565 | ₩28,708 | ₩28,538 | ₩28,708 | +0.50% | 1.1천 |
|---|
| 2026.09.24 | ₩29,099 | ₩29,099 | ₩28,738 | ₩28,738 | -1.24% | 1.4천 |
|---|
| 2026.09.23 | ₩29,226 | ₩29,226 | ₩29,036 | ₩29,082 | -0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩29,536 | ₩29,536 | ₩29,536 | ₩29,536 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,487 | ₩29,551 | ₩29,487 | ₩29,551 | +0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩29,353 | ₩29,353 | ₩29,353 | ₩29,353 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,551 | ₩29,551 | ₩29,551 | ₩29,551 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,340 | ₩29,340 | ₩29,243 | ₩29,243 | -0.33% | 200 |
|---|
| 2026.09.15 | ₩29,131 | ₩29,179 | ₩29,126 | ₩29,179 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩29,270 | ₩29,270 | ₩29,270 | ₩29,270 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,225 | ₩29,225 | ₩29,225 | ₩29,225 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,286 | ₩29,286 | ₩29,206 | ₩29,206 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩29,517 | ₩29,517 | ₩29,517 | ₩29,517 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,754 | ₩29,754 | ₩29,692 | ₩29,692 | -0.21% | 500 |
|---|
| 2026.09.03 | ₩29,700 | ₩29,700 | ₩29,650 | ₩29,650 | -0.17% | 1.8천 |
|---|
| 2026.09.02 | ₩29,588 | ₩29,596 | ₩29,588 | ₩29,596 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,767 | ₩29,767 | ₩29,765 | ₩29,765 | -0.01% | 800 |
|---|
| 2026.08.28 | ₩30,109 | ₩30,109 | ₩29,928 | ₩29,928 | -0.60% | 1천 |
|---|
| 2026.08.27 | ₩30,020 | ₩30,020 | ₩30,020 | ₩30,020 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,021 | ₩30,064 | ₩30,021 | ₩30,064 | +0.14% | 100 |
|---|
| 2026.08.25 | ₩30,141 | ₩30,141 | ₩30,141 | ₩30,141 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,830 | ₩29,830 | ₩29,830 | ₩29,830 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,634 | ₩29,634 | ₩29,620 | ₩29,631 | -0.01% | 900 |
|---|
| 2026.08.20 | ₩29,754 | ₩29,754 | ₩29,754 | ₩29,754 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,994 | ₩29,994 | ₩29,984 | ₩29,984 | -0.04% | 100 |
|---|
| 2026.08.18 | ₩29,547 | ₩29,547 | ₩29,536 | ₩29,536 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩29,513 | ₩29,513 | ₩29,427 | ₩29,427 | -0.29% | 2.9천 |
|---|
| 2026.08.14 | ₩29,659 | ₩29,659 | ₩29,659 | ₩29,659 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,861 | ₩29,861 | ₩29,847 | ₩29,847 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩29,692 | ₩29,692 | ₩29,692 | ₩29,692 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,765 | ₩29,765 | ₩29,668 | ₩29,668 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,831 | ₩29,831 | ₩29,831 | ₩29,831 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩29,929 | ₩29,990 | ₩29,929 | ₩29,990 | +0.21% | 1.4천 |
|---|
| 2026.08.04 | ₩29,930 | ₩29,930 | ₩29,930 | ₩29,930 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,740 | ₩29,740 | ₩29,716 | ₩29,716 | -0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩29,727 | ₩29,740 | ₩29,647 | ₩29,716 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩29,948 | ₩29,948 | ₩29,941 | ₩29,941 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩30,248 | ₩30,308 | ₩29,965 | ₩29,965 | -0.94% | 700 |
|---|
| 2026.07.28 | ₩30,455 | ₩30,455 | ₩30,455 | ₩30,455 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,299 | ₩30,299 | ₩30,299 | ₩30,299 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,131 | ₩30,131 | ₩30,131 | ₩30,131 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,088 | ₩30,088 | ₩30,088 | ₩30,088 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,168 | ₩30,168 | ₩30,168 | ₩30,168 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,248 | ₩30,251 | ₩30,248 | ₩30,251 | +0.01% | 700 |
|---|
| 2026.07.20 | ₩30,332 | ₩30,332 | ₩30,332 | ₩30,332 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,555 | ₩30,555 | ₩30,542 | ₩30,542 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩30,408 | ₩30,422 | ₩30,408 | ₩30,422 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩30,439 | ₩30,439 | ₩30,439 | ₩30,439 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,489 | ₩30,489 | ₩30,388 | ₩30,388 | -0.33% | 1.9천 |
|---|
| 2026.07.13 | ₩30,402 | ₩30,402 | ₩30,355 | ₩30,355 | -0.15% | 2.1천 |
|---|
| 2026.07.10 | ₩30,529 | ₩30,529 | ₩30,521 | ₩30,521 | -0.03% | 400 |
|---|
| 2026.07.09 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,475 | ₩30,489 | ₩30,475 | ₩30,478 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩30,636 | ₩30,636 | ₩30,557 | ₩30,557 | -0.26% | 500 |
|---|
| 2026.07.06 | ₩30,876 | ₩30,876 | ₩30,865 | ₩30,865 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩30,903 | ₩30,903 | ₩30,903 | ₩30,903 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,217 | ₩31,217 | ₩31,217 | ₩31,217 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,504 | ₩31,519 | ₩31,504 | ₩31,519 | +0.05% | 600 |
|---|
| 2026.06.25 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,517 | ₩31,543 | ₩31,507 | ₩31,543 | +0.08% | 1.6천 |
|---|
| 2026.06.23 | ₩31,130 | ₩31,130 | ₩31,130 | ₩31,130 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,169 | ₩31,169 | ₩31,095 | ₩31,095 | -0.24% | 300 |
|---|
| 2026.06.18 | ₩31,312 | ₩31,312 | ₩31,312 | ₩31,312 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,130 | ₩31,187 | ₩31,117 | ₩31,187 | +0.18% | 6.2천 |
|---|
| 2026.06.16 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,952 | ₩30,952 | ₩30,952 | ₩30,952 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,043 | ₩31,043 | ₩31,043 | ₩31,043 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,596 | ₩30,669 | ₩30,596 | ₩30,669 | +0.24% | 300 |
|---|
| 2026.06.09 | ₩30,769 | ₩30,769 | ₩30,769 | ₩30,769 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,569 | ₩30,598 | ₩30,569 | ₩30,598 | +0.10% | 400 |
|---|
| 2026.06.05 | ₩30,756 | ₩30,756 | ₩30,721 | ₩30,721 | -0.11% | 200 |
|---|
| 2026.06.04 | ₩30,880 | ₩30,880 | ₩30,880 | ₩30,880 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,809 | ₩30,809 | ₩30,809 | ₩30,809 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,916 | ₩30,916 | ₩30,915 | ₩30,915 | -0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩30,689 | ₩30,851 | ₩30,649 | ₩30,851 | +0.53% | 1.8만 |
|---|
| 2026.05.29 | ₩30,996 | ₩30,996 | ₩30,911 | ₩30,911 | -0.28% | 1.4천 |
|---|
| 2026.05.28 | ₩30,809 | ₩30,952 | ₩30,809 | ₩30,952 | +0.46% | 300 |
|---|
| 2026.05.27 | ₩30,863 | ₩30,863 | ₩30,776 | ₩30,795 | -0.22% | 2천 |
|---|
| 2026.05.26 | ₩30,749 | ₩30,749 | ₩30,706 | ₩30,722 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩30,462 | ₩30,576 | ₩30,462 | ₩30,576 | +0.37% | 2.9천 |
|---|
| 2026.05.21 | ₩30,168 | ₩30,449 | ₩30,168 | ₩30,435 | +0.89% | 1.9천 |
|---|
| 2026.05.20 | ₩30,315 | ₩30,342 | ₩30,312 | ₩30,312 | -0.01% | 400 |
|---|
| 2026.05.19 | ₩30,034 | ₩30,034 | ₩29,994 | ₩29,996 | -0.13% | 1.3천 |
|---|
| 2026.05.18 | ₩30,221 | ₩30,221 | ₩30,221 | ₩30,221 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,275 | ₩30,275 | ₩30,236 | ₩30,236 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩30,769 | ₩30,769 | ₩30,676 | ₩30,676 | -0.30% | 200 |
|---|
| 2026.05.13 | ₩30,609 | ₩30,629 | ₩30,609 | ₩30,629 | +0.07% | 1.3천 |
|---|
| 2026.05.12 | ₩30,689 | ₩30,706 | ₩30,689 | ₩30,706 | +0.06% | 300 |
|---|
| 2026.05.11 | ₩30,956 | ₩30,970 | ₩30,889 | ₩30,896 | -0.19% | 1.8만 |
|---|
| 2026.05.08 | ₩31,117 | ₩31,117 | ₩31,050 | ₩31,070 | -0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,036 | ₩31,090 | ₩31,036 | ₩31,090 | +0.17% | 1.9천 |
|---|
| 2026.05.05 | ₩30,797 | ₩30,857 | ₩30,797 | ₩30,857 | +0.20% | 6.2천 |
|---|
| 2026.05.04 | ₩30,769 | ₩30,769 | ₩30,689 | ₩30,705 | -0.21% | 800 |
|---|
| 2026.05.01 | ₩30,916 | ₩30,916 | ₩30,908 | ₩30,908 | -0.03% | 400 |
|---|
| 2026.04.30 | ₩30,983 | ₩30,983 | ₩30,872 | ₩30,872 | -0.36% | 300 |
|---|
| 2026.04.29 | ₩30,952 | ₩30,952 | ₩30,952 | ₩30,952 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,166 | ₩31,166 | ₩31,163 | ₩31,163 | -0.01% | 500 |
|---|
| 2026.04.24 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,273 | ₩31,273 | ₩31,273 | ₩31,273 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,397 | ₩31,397 | ₩31,317 | ₩31,317 | -0.26% | 100 |
|---|
| 2026.04.21 | ₩31,272 | ₩31,272 | ₩31,272 | ₩31,272 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,424 | ₩31,437 | ₩31,424 | ₩31,424 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩31,169 | ₩31,169 | ₩31,169 | ₩31,169 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,338 | ₩31,338 | ₩31,338 | ₩31,338 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,357 | ₩31,491 | ₩31,357 | ₩31,477 | +0.38% | 400 |
|---|
| 2026.04.13 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩31,217 | ₩31,244 | ₩31,217 | ₩31,234 | +0.06% | 900 |
|---|
| 2026.04.09 | ₩31,292 | ₩31,292 | ₩31,292 | ₩31,292 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,357 | ₩31,373 | ₩31,357 | ₩31,373 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩31,130 | ₩31,304 | ₩31,130 | ₩31,284 | +0.49% | 700 |
|---|
| 2026.04.06 | ₩31,328 | ₩31,328 | ₩31,314 | ₩31,314 | -0.04% | 1.6천 |
|---|
| 2026.04.02 | ₩31,277 | ₩31,336 | ₩31,277 | ₩31,336 | +0.19% | 4.7천 |
|---|
| 2026.04.01 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,143 | ₩31,143 | ₩31,143 | ₩31,143 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,368 | ₩31,368 | ₩31,368 | ₩31,368 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,114 | ₩31,114 | ₩31,114 | ₩31,114 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,250 | ₩31,264 | ₩31,250 | ₩31,260 | +0.03% | 3.3천 |
|---|
| 2026.03.20 | ₩31,077 | ₩31,077 | ₩31,032 | ₩31,032 | -0.14% | 100 |
|---|
| 2026.03.19 | ₩31,610 | ₩31,610 | ₩31,610 | ₩31,610 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,400 | ₩31,400 | ₩31,400 | ₩31,400 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,558 | ₩31,598 | ₩31,544 | ₩31,584 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩31,481 | ₩31,481 | ₩31,481 | ₩31,481 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,397 | ₩31,397 | ₩31,264 | ₩31,264 | -0.43% | 100 |
|---|
| 2026.03.12 | ₩31,417 | ₩31,417 | ₩31,417 | ₩31,417 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,463 | ₩31,463 | ₩31,463 | ₩31,463 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,934 | ₩31,934 | ₩31,934 | ₩31,934 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,012 | ₩32,046 | ₩32,012 | ₩32,046 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩32,092 | ₩32,247 | ₩32,092 | ₩32,247 | +0.48% | 500 |
|---|
| 2026.03.02 | ₩32,306 | ₩32,319 | ₩32,266 | ₩32,307 | +0.00% | 1천 |
|---|
| 2026.02.27 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,493 | ₩32,560 | ₩32,479 | ₩32,553 | +0.19% | 800 |
|---|
| 2026.02.25 | ₩32,372 | ₩32,399 | ₩32,372 | ₩32,393 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,372 | ₩32,453 | ₩32,372 | ₩32,407 | +0.11% | 5.5천 |
|---|
| 2026.02.23 | ₩32,332 | ₩32,346 | ₩32,332 | ₩32,338 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,266 | ₩32,332 | ₩32,266 | ₩32,320 | +0.17% | 1천 |
|---|
| 2026.02.18 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,466 | ₩32,466 | ₩32,403 | ₩32,403 | -0.19% | 200 |
|---|
| 2026.02.13 | ₩32,292 | ₩32,343 | ₩32,292 | ₩32,343 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩31,905 | ₩32,185 | ₩31,905 | ₩32,177 | +0.85% | 400 |
|---|
| 2026.02.11 | ₩31,758 | ₩31,785 | ₩31,755 | ₩31,755 | -0.01% | 400 |
|---|
| 2026.02.10 | ₩31,890 | ₩31,918 | ₩31,890 | ₩31,917 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩31,451 | ₩31,584 | ₩31,451 | ₩31,576 | +0.40% | 700 |
|---|
| 2026.02.06 | ₩31,517 | ₩31,584 | ₩31,517 | ₩31,563 | +0.14% | 500 |
|---|
| 2026.02.05 | ₩31,547 | ₩31,547 | ₩31,547 | ₩31,547 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩31,277 | ₩31,277 | ₩31,233 | ₩31,233 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩31,210 | ₩31,330 | ₩31,210 | ₩31,320 | +0.35% | 900 |
|---|
| 2026.02.02 | ₩31,290 | ₩31,344 | ₩31,253 | ₩31,253 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩31,517 | ₩31,584 | ₩31,477 | ₩31,497 | -0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩31,611 | ₩31,651 | ₩31,544 | ₩31,634 | +0.07% | 400 |
|---|
| 2026.01.28 | ₩31,544 | ₩31,598 | ₩31,544 | ₩31,598 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩31,666 | ₩31,666 | ₩31,666 | ₩31,666 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,918 | ₩31,918 | ₩31,873 | ₩31,873 | -0.14% | 1천 |
|---|
| 2026.01.23 | ₩31,735 | ₩31,735 | ₩31,735 | ₩31,735 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,330 | ₩31,517 | ₩31,330 | ₩31,517 | +0.60% | 500 |
|---|
| 2026.01.20 | ₩31,370 | ₩31,370 | ₩31,293 | ₩31,304 | -0.21% | 600 |
|---|
| 2026.01.16 | ₩31,811 | ₩31,838 | ₩31,704 | ₩31,704 | -0.34% | 1.5만 |
|---|
| 2026.01.15 | ₩31,929 | ₩31,932 | ₩31,865 | ₩31,865 | -0.20% | 500 |
|---|
| 2026.01.14 | ₩31,892 | ₩31,892 | ₩31,865 | ₩31,865 | -0.08% | 2천 |
|---|
| 2026.01.13 | ₩31,691 | ₩31,691 | ₩31,688 | ₩31,688 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,745 | ₩31,745 | ₩31,741 | ₩31,741 | -0.01% | 4.3천 |
|---|
| 2026.01.08 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,731 | ₩31,731 | ₩31,700 | ₩31,700 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩31,464 | ₩31,531 | ₩31,464 | ₩31,531 | +0.21% | 200 |
|---|
| 2026.01.05 | ₩31,504 | ₩31,579 | ₩31,504 | ₩31,579 | +0.24% | 100 |
|---|
| 2026.01.02 | ₩31,517 | ₩31,517 | ₩31,456 | ₩31,456 | -0.19% | 4.7천 |
|---|
| 2025.12.31 | ₩31,718 | ₩31,718 | ₩31,524 | ₩31,524 | -0.61% | 100 |
|---|
| 2025.12.30 | ₩31,691 | ₩31,757 | ₩31,691 | ₩31,716 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩31,745 | ₩31,786 | ₩31,745 | ₩31,786 | +0.13% | 200 |
|---|
| 2025.12.26 | ₩31,798 | ₩31,798 | ₩31,684 | ₩31,684 | -0.36% | 400 |
|---|
| 2025.12.24 | ₩31,691 | ₩31,795 | ₩31,691 | ₩31,795 | +0.33% | 1천 |
|---|
| 2025.12.23 | ₩31,584 | ₩31,606 | ₩31,584 | ₩31,606 | +0.07% | 100 |
|---|
| 2025.12.22 | ₩31,584 | ₩31,584 | ₩31,556 | ₩31,556 | -0.09% | 2.4천 |
|---|
| 2025.12.19 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,865 | ₩31,865 | ₩31,865 | ₩31,865 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,720 | ₩31,720 | ₩31,720 | ₩31,720 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,878 | ₩31,878 | ₩31,878 | ₩31,878 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,825 | ₩31,825 | ₩31,771 | ₩31,771 | -0.17% | 100 |
|---|
| 2025.12.08 | ₩31,678 | ₩31,758 | ₩31,675 | ₩31,745 | +0.21% | 5.9천 |
|---|
| 2025.12.05 | ₩31,918 | ₩31,932 | ₩31,818 | ₩31,831 | -0.27% | 2.1천 |
|---|
| 2025.12.04 | ₩32,025 | ₩32,025 | ₩31,978 | ₩31,978 | -0.15% | 100 |
|---|
| 2025.12.03 | ₩32,159 | ₩32,159 | ₩32,140 | ₩32,140 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩32,051 | ₩32,105 | ₩32,051 | ₩32,065 | +0.05% | 500 |
|---|
| 2025.12.01 | ₩32,042 | ₩32,042 | ₩32,042 | ₩32,042 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,626 | ₩32,626 | ₩32,527 | ₩32,527 | -0.30% | 200 |
|---|
| 2025.11.26 | ₩32,626 | ₩32,693 | ₩32,626 | ₩32,693 | +0.20% | 200 |
|---|
| 2025.11.25 | ₩32,560 | ₩32,560 | ₩32,560 | ₩32,560 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,466 | ₩32,473 | ₩32,466 | ₩32,473 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩32,332 | ₩32,332 | ₩32,266 | ₩32,292 | -0.12% | 1천 |
|---|
| 2025.11.20 | ₩32,212 | ₩32,231 | ₩32,212 | ₩32,218 | +0.02% | 1.3천 |
|---|
| 2025.11.19 | ₩32,185 | ₩32,185 | ₩32,099 | ₩32,099 | -0.27% | 1.6천 |
|---|
| 2025.11.18 | ₩32,145 | ₩32,145 | ₩32,145 | ₩32,145 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩32,119 | ₩32,119 | ₩32,099 | ₩32,099 | -0.06% | 5.3천 |
|---|
| 2025.11.13 | ₩32,426 | ₩32,426 | ₩32,280 | ₩32,280 | -0.45% | 1천 |
|---|
| 2025.11.12 | ₩32,560 | ₩32,586 | ₩32,521 | ₩32,521 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩32,458 | ₩32,458 | ₩32,458 | ₩32,458 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,319 | ₩32,319 | ₩32,312 | ₩32,312 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩32,306 | ₩32,386 | ₩32,306 | ₩32,320 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩32,359 | ₩32,390 | ₩32,359 | ₩32,390 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩32,144 | ₩32,159 | ₩32,107 | ₩32,107 | -0.12% | 8.8천 |
|---|
| 2025.11.04 | ₩32,381 | ₩32,459 | ₩32,381 | ₩32,459 | +0.24% | 2천 |
|---|
| 2025.11.03 | ₩32,362 | ₩32,372 | ₩32,352 | ₩32,372 | +0.03% | 7.3천 |
|---|
| 2025.10.31 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,733 | ₩32,733 | ₩32,688 | ₩32,688 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩33,081 | ₩33,107 | ₩32,861 | ₩32,861 | -0.66% | 3.3천 |
|---|
| 2025.10.28 | ₩33,200 | ₩33,200 | ₩33,187 | ₩33,187 | -0.04% | 200 |
|---|
| 2025.10.27 | ₩32,920 | ₩33,095 | ₩32,907 | ₩33,095 | +0.53% | 1.1천 |
|---|
| 2025.10.24 | ₩33,006 | ₩33,006 | ₩32,974 | ₩32,987 | -0.06% | 800 |
|---|
| 2025.10.23 | ₩33,028 | ₩33,028 | ₩32,984 | ₩32,984 | -0.13% | 300 |
|---|
| 2025.10.22 | ₩33,252 | ₩33,252 | ₩33,213 | ₩33,213 | -0.12% | 9.8천 |
|---|
| 2025.10.21 | ₩33,175 | ₩33,201 | ₩33,175 | ₩33,187 | +0.04% | 1.1천 |
|---|
| 2025.10.20 | ₩32,962 | ₩33,022 | ₩32,962 | ₩33,022 | +0.18% | 200 |
|---|
| 2025.10.17 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,604 | ₩32,674 | ₩32,604 | ₩32,674 | +0.22% | 800 |
|---|