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 | ₩28,190 | ₩28,190 | ₩28,190 | ₩28,190 | 0.00% | 100 |
| 2026.10.08 | ₩27,942 | ₩28,162 | ₩27,928 | ₩28,162 | +0.79% | 1.6천 |
| 2026.10.07 | ₩27,883 | ₩27,883 | ₩27,883 | ₩27,883 | 0.00% | 200 |
| 2026.10.06 | ₩27,952 | ₩27,952 | ₩27,952 | ₩27,952 | 0.00% | 100 |
| 2026.10.05 | ₩27,821 | ₩27,883 | ₩27,821 | ₩27,883 | +0.22% | 800 |
| 2026.10.02 | ₩28,102 | ₩28,102 | ₩28,016 | ₩28,016 | -0.30% | 1.5천 |
| 2026.10.01 | ₩27,888 | ₩28,209 | ₩27,888 | ₩28,079 | +0.69% | 700 |
| 2026.09.30 | ₩28,135 | ₩28,135 | ₩28,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,135 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,313 | ₩28,313 | ₩28,313 | ₩28,313 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,445 | ₩28,445 | ₩28,445 | ₩28,445 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,570 | ₩28,713 | ₩28,543 | ₩28,713 | +0.50% | 1.1천 |
|---|
| 2026.09.24 | ₩29,104 | ₩29,104 | ₩28,743 | ₩28,743 | -1.24% | 1.4천 |
|---|
| 2026.09.23 | ₩29,231 | ₩29,231 | ₩29,041 | ₩29,087 | -0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩29,541 | ₩29,541 | ₩29,541 | ₩29,541 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,492 | ₩29,556 | ₩29,492 | ₩29,556 | +0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩29,358 | ₩29,358 | ₩29,358 | ₩29,358 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,556 | ₩29,556 | ₩29,556 | ₩29,556 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,345 | ₩29,345 | ₩29,248 | ₩29,248 | -0.33% | 200 |
|---|
| 2026.09.15 | ₩29,136 | ₩29,184 | ₩29,131 | ₩29,184 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩29,275 | ₩29,275 | ₩29,275 | ₩29,275 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,230 | ₩29,230 | ₩29,230 | ₩29,230 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,291 | ₩29,291 | ₩29,211 | ₩29,211 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩29,522 | ₩29,522 | ₩29,522 | ₩29,522 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,693 | ₩29,693 | ₩29,693 | ₩29,693 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,759 | ₩29,759 | ₩29,697 | ₩29,697 | -0.21% | 500 |
|---|
| 2026.09.03 | ₩29,706 | ₩29,706 | ₩29,655 | ₩29,655 | -0.17% | 1.8천 |
|---|
| 2026.09.02 | ₩29,593 | ₩29,601 | ₩29,593 | ₩29,601 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,772 | ₩29,772 | ₩29,770 | ₩29,770 | -0.01% | 800 |
|---|
| 2026.08.28 | ₩30,114 | ₩30,114 | ₩29,933 | ₩29,933 | -0.60% | 1천 |
|---|
| 2026.08.27 | ₩30,025 | ₩30,025 | ₩30,025 | ₩30,025 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,026 | ₩30,069 | ₩30,026 | ₩30,069 | +0.14% | 100 |
|---|
| 2026.08.25 | ₩30,146 | ₩30,146 | ₩30,146 | ₩30,146 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,835 | ₩29,835 | ₩29,835 | ₩29,835 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,639 | ₩29,639 | ₩29,625 | ₩29,636 | -0.01% | 900 |
|---|
| 2026.08.20 | ₩29,759 | ₩29,759 | ₩29,759 | ₩29,759 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,999 | ₩29,999 | ₩29,989 | ₩29,989 | -0.04% | 100 |
|---|
| 2026.08.18 | ₩29,552 | ₩29,552 | ₩29,541 | ₩29,541 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩29,518 | ₩29,518 | ₩29,432 | ₩29,432 | -0.29% | 2.9천 |
|---|
| 2026.08.14 | ₩29,664 | ₩29,664 | ₩29,664 | ₩29,664 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,866 | ₩29,866 | ₩29,852 | ₩29,852 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩29,697 | ₩29,697 | ₩29,697 | ₩29,697 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,727 | ₩29,727 | ₩29,727 | ₩29,727 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,770 | ₩29,770 | ₩29,673 | ₩29,673 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,914 | ₩29,914 | ₩29,914 | ₩29,914 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩29,934 | ₩29,995 | ₩29,934 | ₩29,995 | +0.21% | 1.4천 |
|---|
| 2026.08.04 | ₩29,935 | ₩29,935 | ₩29,935 | ₩29,935 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,746 | ₩29,746 | ₩29,722 | ₩29,722 | -0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩29,732 | ₩29,746 | ₩29,652 | ₩29,722 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩29,953 | ₩29,953 | ₩29,946 | ₩29,946 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩30,253 | ₩30,314 | ₩29,970 | ₩29,970 | -0.94% | 700 |
|---|
| 2026.07.28 | ₩30,461 | ₩30,461 | ₩30,461 | ₩30,461 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,304 | ₩30,304 | ₩30,304 | ₩30,304 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,136 | ₩30,136 | ₩30,136 | ₩30,136 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,093 | ₩30,093 | ₩30,093 | ₩30,093 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,173 | ₩30,173 | ₩30,173 | ₩30,173 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,253 | ₩30,256 | ₩30,253 | ₩30,256 | +0.01% | 700 |
|---|
| 2026.07.20 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,561 | ₩30,561 | ₩30,547 | ₩30,547 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩30,414 | ₩30,427 | ₩30,414 | ₩30,427 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩30,444 | ₩30,444 | ₩30,444 | ₩30,444 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,494 | ₩30,494 | ₩30,394 | ₩30,394 | -0.33% | 1.9천 |
|---|
| 2026.07.13 | ₩30,407 | ₩30,407 | ₩30,360 | ₩30,360 | -0.15% | 2.1천 |
|---|
| 2026.07.10 | ₩30,534 | ₩30,534 | ₩30,526 | ₩30,526 | -0.03% | 400 |
|---|
| 2026.07.09 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,481 | ₩30,494 | ₩30,481 | ₩30,483 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩30,641 | ₩30,641 | ₩30,562 | ₩30,562 | -0.26% | 500 |
|---|
| 2026.07.06 | ₩30,881 | ₩30,881 | ₩30,871 | ₩30,871 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,912 | ₩30,912 | ₩30,912 | ₩30,912 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,590 | ₩31,590 | ₩31,590 | ₩31,590 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,509 | ₩31,524 | ₩31,509 | ₩31,524 | +0.05% | 600 |
|---|
| 2026.06.25 | ₩31,519 | ₩31,519 | ₩31,519 | ₩31,519 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,523 | ₩31,548 | ₩31,512 | ₩31,548 | +0.08% | 1.6천 |
|---|
| 2026.06.23 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,174 | ₩31,174 | ₩31,101 | ₩31,101 | -0.24% | 300 |
|---|
| 2026.06.18 | ₩31,317 | ₩31,317 | ₩31,317 | ₩31,317 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,135 | ₩31,193 | ₩31,122 | ₩31,193 | +0.18% | 6.2천 |
|---|
| 2026.06.16 | ₩31,147 | ₩31,147 | ₩31,147 | ₩31,147 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,963 | ₩30,963 | ₩30,963 | ₩30,963 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,601 | ₩30,674 | ₩30,601 | ₩30,674 | +0.24% | 300 |
|---|
| 2026.06.09 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,574 | ₩30,603 | ₩30,574 | ₩30,603 | +0.10% | 400 |
|---|
| 2026.06.05 | ₩30,761 | ₩30,761 | ₩30,726 | ₩30,726 | -0.11% | 200 |
|---|
| 2026.06.04 | ₩30,885 | ₩30,885 | ₩30,885 | ₩30,885 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,815 | ₩30,815 | ₩30,815 | ₩30,815 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,922 | ₩30,922 | ₩30,920 | ₩30,920 | -0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩30,694 | ₩30,856 | ₩30,654 | ₩30,856 | +0.53% | 1.8만 |
|---|
| 2026.05.29 | ₩31,002 | ₩31,002 | ₩30,916 | ₩30,916 | -0.28% | 1.4천 |
|---|
| 2026.05.28 | ₩30,815 | ₩30,958 | ₩30,815 | ₩30,958 | +0.46% | 300 |
|---|
| 2026.05.27 | ₩30,868 | ₩30,868 | ₩30,781 | ₩30,800 | -0.22% | 2천 |
|---|
| 2026.05.26 | ₩30,754 | ₩30,754 | ₩30,712 | ₩30,728 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩30,467 | ₩30,581 | ₩30,467 | ₩30,581 | +0.37% | 2.9천 |
|---|
| 2026.05.21 | ₩30,173 | ₩30,454 | ₩30,173 | ₩30,440 | +0.89% | 1.9천 |
|---|
| 2026.05.20 | ₩30,320 | ₩30,347 | ₩30,318 | ₩30,318 | -0.01% | 400 |
|---|
| 2026.05.19 | ₩30,040 | ₩30,040 | ₩29,999 | ₩30,001 | -0.13% | 1.3천 |
|---|
| 2026.05.18 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,280 | ₩30,280 | ₩30,241 | ₩30,241 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩30,775 | ₩30,775 | ₩30,681 | ₩30,681 | -0.30% | 200 |
|---|
| 2026.05.13 | ₩30,614 | ₩30,634 | ₩30,614 | ₩30,634 | +0.07% | 1.3천 |
|---|
| 2026.05.12 | ₩30,694 | ₩30,712 | ₩30,694 | ₩30,712 | +0.06% | 300 |
|---|
| 2026.05.11 | ₩30,962 | ₩30,975 | ₩30,895 | ₩30,901 | -0.19% | 1.8만 |
|---|
| 2026.05.08 | ₩31,122 | ₩31,122 | ₩31,055 | ₩31,075 | -0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,042 | ₩31,095 | ₩31,042 | ₩31,095 | +0.17% | 1.9천 |
|---|
| 2026.05.05 | ₩30,803 | ₩30,863 | ₩30,803 | ₩30,863 | +0.20% | 6.2천 |
|---|
| 2026.05.04 | ₩30,775 | ₩30,775 | ₩30,694 | ₩30,710 | -0.21% | 800 |
|---|
| 2026.05.01 | ₩30,922 | ₩30,922 | ₩30,914 | ₩30,914 | -0.03% | 400 |
|---|
| 2026.04.30 | ₩30,988 | ₩30,988 | ₩30,877 | ₩30,877 | -0.36% | 300 |
|---|
| 2026.04.29 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,171 | ₩31,171 | ₩31,169 | ₩31,169 | -0.01% | 500 |
|---|
| 2026.04.24 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,278 | ₩31,278 | ₩31,278 | ₩31,278 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,403 | ₩31,403 | ₩31,322 | ₩31,322 | -0.26% | 100 |
|---|
| 2026.04.21 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,420 | ₩31,420 | ₩31,420 | ₩31,420 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,429 | ₩31,443 | ₩31,429 | ₩31,429 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,362 | ₩31,496 | ₩31,362 | ₩31,483 | +0.38% | 400 |
|---|
| 2026.04.13 | ₩31,334 | ₩31,334 | ₩31,334 | ₩31,334 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩31,222 | ₩31,249 | ₩31,222 | ₩31,240 | +0.06% | 900 |
|---|
| 2026.04.09 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,362 | ₩31,379 | ₩31,362 | ₩31,379 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩31,135 | ₩31,309 | ₩31,135 | ₩31,289 | +0.49% | 700 |
|---|
| 2026.04.06 | ₩31,333 | ₩31,333 | ₩31,320 | ₩31,320 | -0.04% | 1.6천 |
|---|
| 2026.04.02 | ₩31,282 | ₩31,341 | ₩31,282 | ₩31,341 | +0.19% | 4.7천 |
|---|
| 2026.04.01 | ₩31,173 | ₩31,173 | ₩31,173 | ₩31,173 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,376 | ₩31,376 | ₩31,376 | ₩31,376 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,980 | ₩30,980 | ₩30,980 | ₩30,980 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,149 | ₩31,149 | ₩31,149 | ₩31,149 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,373 | ₩31,373 | ₩31,373 | ₩31,373 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,256 | ₩31,269 | ₩31,256 | ₩31,265 | +0.03% | 3.3천 |
|---|
| 2026.03.20 | ₩31,082 | ₩31,082 | ₩31,038 | ₩31,038 | -0.14% | 100 |
|---|
| 2026.03.19 | ₩31,615 | ₩31,615 | ₩31,615 | ₩31,615 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,563 | ₩31,603 | ₩31,550 | ₩31,590 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩31,487 | ₩31,487 | ₩31,487 | ₩31,487 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,403 | ₩31,403 | ₩31,269 | ₩31,269 | -0.43% | 100 |
|---|
| 2026.03.12 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,872 | ₩31,872 | ₩31,872 | ₩31,872 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,017 | ₩32,052 | ₩32,017 | ₩32,052 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩32,097 | ₩32,252 | ₩32,097 | ₩32,252 | +0.48% | 500 |
|---|
| 2026.03.02 | ₩32,311 | ₩32,325 | ₩32,271 | ₩32,313 | +0.00% | 1천 |
|---|
| 2026.02.27 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,498 | ₩32,565 | ₩32,485 | ₩32,558 | +0.19% | 800 |
|---|
| 2026.02.25 | ₩32,378 | ₩32,405 | ₩32,378 | ₩32,398 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,378 | ₩32,458 | ₩32,378 | ₩32,413 | +0.11% | 5.5천 |
|---|
| 2026.02.23 | ₩32,338 | ₩32,351 | ₩32,338 | ₩32,343 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,271 | ₩32,338 | ₩32,271 | ₩32,326 | +0.17% | 1천 |
|---|
| 2026.02.18 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,472 | ₩32,472 | ₩32,409 | ₩32,409 | -0.19% | 200 |
|---|
| 2026.02.13 | ₩32,298 | ₩32,349 | ₩32,298 | ₩32,349 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩31,910 | ₩32,191 | ₩31,910 | ₩32,183 | +0.85% | 400 |
|---|
| 2026.02.11 | ₩31,763 | ₩31,790 | ₩31,761 | ₩31,761 | -0.01% | 400 |
|---|
| 2026.02.10 | ₩31,896 | ₩31,924 | ₩31,896 | ₩31,922 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩31,456 | ₩31,590 | ₩31,456 | ₩31,582 | +0.40% | 700 |
|---|
| 2026.02.06 | ₩31,523 | ₩31,590 | ₩31,523 | ₩31,568 | +0.14% | 500 |
|---|
| 2026.02.05 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩31,282 | ₩31,282 | ₩31,238 | ₩31,238 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩31,216 | ₩31,336 | ₩31,216 | ₩31,325 | +0.35% | 900 |
|---|
| 2026.02.02 | ₩31,296 | ₩31,349 | ₩31,258 | ₩31,258 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩31,523 | ₩31,590 | ₩31,483 | ₩31,503 | -0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩31,616 | ₩31,656 | ₩31,550 | ₩31,639 | +0.07% | 400 |
|---|
| 2026.01.28 | ₩31,550 | ₩31,603 | ₩31,550 | ₩31,603 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩31,671 | ₩31,671 | ₩31,671 | ₩31,671 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,924 | ₩31,924 | ₩31,878 | ₩31,878 | -0.14% | 1천 |
|---|
| 2026.01.23 | ₩31,741 | ₩31,741 | ₩31,741 | ₩31,741 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,666 | ₩31,666 | ₩31,666 | ₩31,666 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,336 | ₩31,523 | ₩31,336 | ₩31,523 | +0.60% | 500 |
|---|
| 2026.01.20 | ₩31,376 | ₩31,376 | ₩31,298 | ₩31,309 | -0.21% | 600 |
|---|
| 2026.01.16 | ₩31,817 | ₩31,844 | ₩31,710 | ₩31,710 | -0.34% | 1.5만 |
|---|
| 2026.01.15 | ₩31,934 | ₩31,937 | ₩31,870 | ₩31,870 | -0.20% | 500 |
|---|
| 2026.01.14 | ₩31,897 | ₩31,897 | ₩31,870 | ₩31,870 | -0.08% | 2천 |
|---|
| 2026.01.13 | ₩31,697 | ₩31,697 | ₩31,694 | ₩31,694 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,750 | ₩31,750 | ₩31,746 | ₩31,746 | -0.01% | 4.3천 |
|---|
| 2026.01.08 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,737 | ₩31,737 | ₩31,706 | ₩31,706 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩31,469 | ₩31,536 | ₩31,469 | ₩31,536 | +0.21% | 200 |
|---|
| 2026.01.05 | ₩31,509 | ₩31,584 | ₩31,509 | ₩31,584 | +0.24% | 100 |
|---|
| 2026.01.02 | ₩31,523 | ₩31,523 | ₩31,461 | ₩31,461 | -0.19% | 4.7천 |
|---|
| 2025.12.31 | ₩31,723 | ₩31,723 | ₩31,530 | ₩31,530 | -0.61% | 100 |
|---|
| 2025.12.30 | ₩31,697 | ₩31,762 | ₩31,697 | ₩31,722 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩31,750 | ₩31,791 | ₩31,750 | ₩31,791 | +0.13% | 200 |
|---|
| 2025.12.26 | ₩31,803 | ₩31,803 | ₩31,690 | ₩31,690 | -0.36% | 400 |
|---|
| 2025.12.24 | ₩31,697 | ₩31,801 | ₩31,697 | ₩31,801 | +0.33% | 1천 |
|---|
| 2025.12.23 | ₩31,590 | ₩31,611 | ₩31,590 | ₩31,611 | +0.07% | 100 |
|---|
| 2025.12.22 | ₩31,590 | ₩31,590 | ₩31,562 | ₩31,562 | -0.09% | 2.4천 |
|---|
| 2025.12.19 | ₩31,590 | ₩31,590 | ₩31,590 | ₩31,590 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,870 | ₩31,870 | ₩31,870 | ₩31,870 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,576 | ₩31,576 | ₩31,576 | ₩31,576 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,558 | ₩31,558 | ₩31,558 | ₩31,558 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,884 | ₩31,884 | ₩31,884 | ₩31,884 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,830 | ₩31,830 | ₩31,777 | ₩31,777 | -0.17% | 100 |
|---|
| 2025.12.08 | ₩31,683 | ₩31,763 | ₩31,681 | ₩31,750 | +0.21% | 5.9천 |
|---|
| 2025.12.05 | ₩31,924 | ₩31,937 | ₩31,824 | ₩31,837 | -0.27% | 2.1천 |
|---|
| 2025.12.04 | ₩32,031 | ₩32,031 | ₩31,984 | ₩31,984 | -0.15% | 100 |
|---|
| 2025.12.03 | ₩32,164 | ₩32,164 | ₩32,146 | ₩32,146 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩32,056 | ₩32,111 | ₩32,056 | ₩32,071 | +0.05% | 500 |
|---|
| 2025.12.01 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,632 | ₩32,632 | ₩32,533 | ₩32,533 | -0.30% | 200 |
|---|
| 2025.11.26 | ₩32,632 | ₩32,699 | ₩32,632 | ₩32,699 | +0.20% | 200 |
|---|
| 2025.11.25 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,472 | ₩32,478 | ₩32,472 | ₩32,478 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩32,338 | ₩32,338 | ₩32,271 | ₩32,298 | -0.12% | 1천 |
|---|
| 2025.11.20 | ₩32,218 | ₩32,236 | ₩32,218 | ₩32,223 | +0.02% | 1.3천 |
|---|
| 2025.11.19 | ₩32,191 | ₩32,191 | ₩32,104 | ₩32,104 | -0.27% | 1.6천 |
|---|
| 2025.11.18 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩32,124 | ₩32,124 | ₩32,104 | ₩32,104 | -0.06% | 5.3천 |
|---|
| 2025.11.13 | ₩32,432 | ₩32,432 | ₩32,286 | ₩32,286 | -0.45% | 1천 |
|---|
| 2025.11.12 | ₩32,565 | ₩32,592 | ₩32,526 | ₩32,526 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,325 | ₩32,325 | ₩32,318 | ₩32,318 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩32,311 | ₩32,391 | ₩32,311 | ₩32,326 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩32,365 | ₩32,395 | ₩32,365 | ₩32,395 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩32,150 | ₩32,164 | ₩32,112 | ₩32,112 | -0.12% | 8.8천 |
|---|
| 2025.11.04 | ₩32,386 | ₩32,465 | ₩32,386 | ₩32,465 | +0.24% | 2천 |
|---|
| 2025.11.03 | ₩32,367 | ₩32,378 | ₩32,358 | ₩32,378 | +0.03% | 7.3천 |
|---|
| 2025.10.31 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,739 | ₩32,739 | ₩32,693 | ₩32,693 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩33,086 | ₩33,113 | ₩32,867 | ₩32,867 | -0.66% | 3.3천 |
|---|
| 2025.10.28 | ₩33,205 | ₩33,205 | ₩33,193 | ₩33,193 | -0.04% | 200 |
|---|
| 2025.10.27 | ₩32,926 | ₩33,101 | ₩32,913 | ₩33,101 | +0.53% | 1.1천 |
|---|
| 2025.10.24 | ₩33,011 | ₩33,011 | ₩32,979 | ₩32,993 | -0.06% | 800 |
|---|
| 2025.10.23 | ₩33,034 | ₩33,034 | ₩32,990 | ₩32,990 | -0.13% | 300 |
|---|
| 2025.10.22 | ₩33,257 | ₩33,257 | ₩33,219 | ₩33,219 | -0.12% | 9.8천 |
|---|
| 2025.10.21 | ₩33,181 | ₩33,207 | ₩33,181 | ₩33,193 | +0.04% | 1.1천 |
|---|
| 2025.10.20 | ₩32,967 | ₩33,027 | ₩32,967 | ₩33,027 | +0.18% | 200 |
|---|
| 2025.10.17 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,712 | ₩32,712 | ₩32,712 | ₩32,712 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,783 | ₩32,783 | ₩32,783 | ₩32,783 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,665 | ₩32,665 | ₩32,665 | ₩32,665 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,609 | ₩32,680 | ₩32,609 | ₩32,680 | +0.22% | 800 |
|---|