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 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 100 |
| 2026.10.08 | ₩27,946 | ₩28,166 | ₩27,932 | ₩28,166 | +0.79% | 1.6천 |
| 2026.10.07 | ₩27,887 | ₩27,887 | ₩27,887 | ₩27,887 | 0.00% | 200 |
| 2026.10.06 | ₩27,956 | ₩27,956 | ₩27,956 | ₩27,956 | 0.00% | 100 |
| 2026.10.05 | ₩27,826 | ₩27,887 | ₩27,826 | ₩27,887 | +0.22% | 800 |
| 2026.10.02 | ₩28,106 | ₩28,106 | ₩28,021 | ₩28,021 | -0.30% | 1.5천 |
| 2026.10.01 | ₩27,892 | ₩28,213 | ₩27,892 | ₩28,083 | +0.69% | 700 |
| 2026.09.30 | ₩28,140 | ₩28,140 | ₩28,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,140 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,317 | ₩28,317 | ₩28,317 | ₩28,317 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,450 | ₩28,450 | ₩28,450 | ₩28,450 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,574 | ₩28,717 | ₩28,547 | ₩28,717 | +0.50% | 1.1천 |
|---|
| 2026.09.24 | ₩29,109 | ₩29,109 | ₩28,748 | ₩28,748 | -1.24% | 1.4천 |
|---|
| 2026.09.23 | ₩29,236 | ₩29,236 | ₩29,046 | ₩29,091 | -0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩29,546 | ₩29,546 | ₩29,546 | ₩29,546 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,496 | ₩29,560 | ₩29,496 | ₩29,560 | +0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩29,362 | ₩29,362 | ₩29,362 | ₩29,362 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,560 | ₩29,560 | ₩29,560 | ₩29,560 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,349 | ₩29,349 | ₩29,253 | ₩29,253 | -0.33% | 200 |
|---|
| 2026.09.15 | ₩29,141 | ₩29,189 | ₩29,135 | ₩29,189 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩29,280 | ₩29,280 | ₩29,280 | ₩29,280 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,234 | ₩29,234 | ₩29,234 | ₩29,234 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,296 | ₩29,296 | ₩29,215 | ₩29,215 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩29,527 | ₩29,527 | ₩29,527 | ₩29,527 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,698 | ₩29,698 | ₩29,698 | ₩29,698 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,763 | ₩29,763 | ₩29,702 | ₩29,702 | -0.21% | 500 |
|---|
| 2026.09.03 | ₩29,710 | ₩29,710 | ₩29,659 | ₩29,659 | -0.17% | 1.8천 |
|---|
| 2026.09.02 | ₩29,598 | ₩29,606 | ₩29,598 | ₩29,606 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩29,571 | ₩29,571 | ₩29,571 | ₩29,571 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,777 | ₩29,777 | ₩29,774 | ₩29,774 | -0.01% | 800 |
|---|
| 2026.08.28 | ₩30,119 | ₩30,119 | ₩29,937 | ₩29,937 | -0.60% | 1천 |
|---|
| 2026.08.27 | ₩30,029 | ₩30,029 | ₩30,029 | ₩30,029 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,031 | ₩30,073 | ₩30,031 | ₩30,073 | +0.14% | 100 |
|---|
| 2026.08.25 | ₩30,151 | ₩30,151 | ₩30,151 | ₩30,151 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,840 | ₩29,840 | ₩29,840 | ₩29,840 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,643 | ₩29,643 | ₩29,630 | ₩29,640 | -0.01% | 900 |
|---|
| 2026.08.20 | ₩29,763 | ₩29,763 | ₩29,763 | ₩29,763 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,004 | ₩30,004 | ₩29,993 | ₩29,993 | -0.04% | 100 |
|---|
| 2026.08.18 | ₩29,556 | ₩29,556 | ₩29,546 | ₩29,546 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩29,523 | ₩29,523 | ₩29,436 | ₩29,436 | -0.29% | 2.9천 |
|---|
| 2026.08.14 | ₩29,669 | ₩29,669 | ₩29,669 | ₩29,669 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,870 | ₩29,870 | ₩29,857 | ₩29,857 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩29,702 | ₩29,702 | ₩29,702 | ₩29,702 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,731 | ₩29,731 | ₩29,731 | ₩29,731 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,774 | ₩29,774 | ₩29,678 | ₩29,678 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,918 | ₩29,918 | ₩29,918 | ₩29,918 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,841 | ₩29,841 | ₩29,841 | ₩29,841 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩29,938 | ₩30,000 | ₩29,938 | ₩30,000 | +0.21% | 1.4천 |
|---|
| 2026.08.04 | ₩29,940 | ₩29,940 | ₩29,940 | ₩29,940 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,750 | ₩29,750 | ₩29,726 | ₩29,726 | -0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩29,737 | ₩29,750 | ₩29,656 | ₩29,726 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩29,957 | ₩29,957 | ₩29,951 | ₩29,951 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩30,258 | ₩30,318 | ₩29,975 | ₩29,975 | -0.94% | 700 |
|---|
| 2026.07.28 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,140 | ₩30,140 | ₩30,140 | ₩30,140 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,098 | ₩30,098 | ₩30,098 | ₩30,098 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,258 | ₩30,261 | ₩30,258 | ₩30,261 | +0.01% | 700 |
|---|
| 2026.07.20 | ₩30,342 | ₩30,342 | ₩30,342 | ₩30,342 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,565 | ₩30,565 | ₩30,552 | ₩30,552 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩30,418 | ₩30,432 | ₩30,418 | ₩30,432 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩30,449 | ₩30,449 | ₩30,449 | ₩30,449 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,498 | ₩30,498 | ₩30,398 | ₩30,398 | -0.33% | 1.9천 |
|---|
| 2026.07.13 | ₩30,412 | ₩30,412 | ₩30,365 | ₩30,365 | -0.15% | 2.1천 |
|---|
| 2026.07.10 | ₩30,539 | ₩30,539 | ₩30,531 | ₩30,531 | -0.03% | 400 |
|---|
| 2026.07.09 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,485 | ₩30,498 | ₩30,485 | ₩30,488 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩30,645 | ₩30,645 | ₩30,567 | ₩30,567 | -0.26% | 500 |
|---|
| 2026.07.06 | ₩30,886 | ₩30,886 | ₩30,875 | ₩30,875 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,917 | ₩30,917 | ₩30,917 | ₩30,917 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,594 | ₩31,594 | ₩31,594 | ₩31,594 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,514 | ₩31,529 | ₩31,514 | ₩31,529 | +0.05% | 600 |
|---|
| 2026.06.25 | ₩31,524 | ₩31,524 | ₩31,524 | ₩31,524 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,528 | ₩31,553 | ₩31,517 | ₩31,553 | +0.08% | 1.6천 |
|---|
| 2026.06.23 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,179 | ₩31,179 | ₩31,105 | ₩31,105 | -0.24% | 300 |
|---|
| 2026.06.18 | ₩31,322 | ₩31,322 | ₩31,322 | ₩31,322 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,140 | ₩31,197 | ₩31,127 | ₩31,197 | +0.18% | 6.2천 |
|---|
| 2026.06.16 | ₩31,152 | ₩31,152 | ₩31,152 | ₩31,152 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,962 | ₩30,962 | ₩30,962 | ₩30,962 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,053 | ₩31,053 | ₩31,053 | ₩31,053 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,605 | ₩30,679 | ₩30,605 | ₩30,679 | +0.24% | 300 |
|---|
| 2026.06.09 | ₩30,779 | ₩30,779 | ₩30,779 | ₩30,779 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,579 | ₩30,608 | ₩30,579 | ₩30,608 | +0.10% | 400 |
|---|
| 2026.06.05 | ₩30,766 | ₩30,766 | ₩30,731 | ₩30,731 | -0.11% | 200 |
|---|
| 2026.06.04 | ₩30,890 | ₩30,890 | ₩30,890 | ₩30,890 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,819 | ₩30,819 | ₩30,819 | ₩30,819 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,926 | ₩30,926 | ₩30,925 | ₩30,925 | -0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩30,699 | ₩30,861 | ₩30,659 | ₩30,861 | +0.53% | 1.8만 |
|---|
| 2026.05.29 | ₩31,006 | ₩31,006 | ₩30,921 | ₩30,921 | -0.28% | 1.4천 |
|---|
| 2026.05.28 | ₩30,819 | ₩30,962 | ₩30,819 | ₩30,962 | +0.46% | 300 |
|---|
| 2026.05.27 | ₩30,873 | ₩30,873 | ₩30,786 | ₩30,805 | -0.22% | 2천 |
|---|
| 2026.05.26 | ₩30,759 | ₩30,759 | ₩30,716 | ₩30,732 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩30,472 | ₩30,585 | ₩30,472 | ₩30,585 | +0.37% | 2.9천 |
|---|
| 2026.05.21 | ₩30,178 | ₩30,458 | ₩30,178 | ₩30,445 | +0.89% | 1.9천 |
|---|
| 2026.05.20 | ₩30,325 | ₩30,351 | ₩30,322 | ₩30,322 | -0.01% | 400 |
|---|
| 2026.05.19 | ₩30,044 | ₩30,044 | ₩30,004 | ₩30,005 | -0.13% | 1.3천 |
|---|
| 2026.05.18 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,285 | ₩30,285 | ₩30,246 | ₩30,246 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩30,779 | ₩30,779 | ₩30,686 | ₩30,686 | -0.30% | 200 |
|---|
| 2026.05.13 | ₩30,619 | ₩30,639 | ₩30,619 | ₩30,639 | +0.07% | 1.3천 |
|---|
| 2026.05.12 | ₩30,699 | ₩30,716 | ₩30,699 | ₩30,716 | +0.06% | 300 |
|---|
| 2026.05.11 | ₩30,966 | ₩30,980 | ₩30,899 | ₩30,906 | -0.19% | 1.8만 |
|---|
| 2026.05.08 | ₩31,127 | ₩31,127 | ₩31,060 | ₩31,080 | -0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,046 | ₩31,100 | ₩31,046 | ₩31,100 | +0.17% | 1.9천 |
|---|
| 2026.05.05 | ₩30,807 | ₩30,867 | ₩30,807 | ₩30,867 | +0.20% | 6.2천 |
|---|
| 2026.05.04 | ₩30,779 | ₩30,779 | ₩30,699 | ₩30,715 | -0.21% | 800 |
|---|
| 2026.05.01 | ₩30,926 | ₩30,926 | ₩30,918 | ₩30,918 | -0.03% | 400 |
|---|
| 2026.04.30 | ₩30,993 | ₩30,993 | ₩30,882 | ₩30,882 | -0.36% | 300 |
|---|
| 2026.04.29 | ₩30,962 | ₩30,962 | ₩30,962 | ₩30,962 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,184 | ₩31,184 | ₩31,184 | ₩31,184 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,176 | ₩31,176 | ₩31,173 | ₩31,173 | -0.01% | 500 |
|---|
| 2026.04.24 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,283 | ₩31,283 | ₩31,283 | ₩31,283 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,407 | ₩31,407 | ₩31,327 | ₩31,327 | -0.26% | 100 |
|---|
| 2026.04.21 | ₩31,282 | ₩31,282 | ₩31,282 | ₩31,282 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,425 | ₩31,425 | ₩31,425 | ₩31,425 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,434 | ₩31,447 | ₩31,434 | ₩31,434 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,367 | ₩31,501 | ₩31,367 | ₩31,487 | +0.38% | 400 |
|---|
| 2026.04.13 | ₩31,339 | ₩31,339 | ₩31,339 | ₩31,339 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩31,227 | ₩31,254 | ₩31,227 | ₩31,244 | +0.06% | 900 |
|---|
| 2026.04.09 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,367 | ₩31,383 | ₩31,367 | ₩31,383 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩31,140 | ₩31,314 | ₩31,140 | ₩31,294 | +0.49% | 700 |
|---|
| 2026.04.06 | ₩31,338 | ₩31,338 | ₩31,324 | ₩31,324 | -0.04% | 1.6천 |
|---|
| 2026.04.02 | ₩31,287 | ₩31,346 | ₩31,287 | ₩31,346 | +0.19% | 4.7천 |
|---|
| 2026.04.01 | ₩31,177 | ₩31,177 | ₩31,177 | ₩31,177 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,985 | ₩30,985 | ₩30,985 | ₩30,985 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,124 | ₩31,124 | ₩31,124 | ₩31,124 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,260 | ₩31,274 | ₩31,260 | ₩31,270 | +0.03% | 3.3천 |
|---|
| 2026.03.20 | ₩31,087 | ₩31,087 | ₩31,042 | ₩31,042 | -0.14% | 100 |
|---|
| 2026.03.19 | ₩31,620 | ₩31,620 | ₩31,620 | ₩31,620 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,568 | ₩31,608 | ₩31,554 | ₩31,594 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩31,491 | ₩31,491 | ₩31,491 | ₩31,491 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,407 | ₩31,407 | ₩31,274 | ₩31,274 | -0.43% | 100 |
|---|
| 2026.03.12 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,022 | ₩32,057 | ₩32,022 | ₩32,057 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩32,102 | ₩32,257 | ₩32,102 | ₩32,257 | +0.48% | 500 |
|---|
| 2026.03.02 | ₩32,316 | ₩32,329 | ₩32,276 | ₩32,317 | +0.00% | 1천 |
|---|
| 2026.02.27 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,503 | ₩32,570 | ₩32,490 | ₩32,563 | +0.19% | 800 |
|---|
| 2026.02.25 | ₩32,383 | ₩32,410 | ₩32,383 | ₩32,403 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,383 | ₩32,463 | ₩32,383 | ₩32,418 | +0.11% | 5.5천 |
|---|
| 2026.02.23 | ₩32,343 | ₩32,356 | ₩32,343 | ₩32,348 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,276 | ₩32,343 | ₩32,276 | ₩32,331 | +0.17% | 1천 |
|---|
| 2026.02.18 | ₩32,288 | ₩32,288 | ₩32,288 | ₩32,288 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,476 | ₩32,476 | ₩32,414 | ₩32,414 | -0.19% | 200 |
|---|
| 2026.02.13 | ₩32,303 | ₩32,354 | ₩32,303 | ₩32,354 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩31,915 | ₩32,196 | ₩31,915 | ₩32,188 | +0.85% | 400 |
|---|
| 2026.02.11 | ₩31,768 | ₩31,795 | ₩31,765 | ₩31,765 | -0.01% | 400 |
|---|
| 2026.02.10 | ₩31,900 | ₩31,929 | ₩31,900 | ₩31,927 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩31,461 | ₩31,594 | ₩31,461 | ₩31,586 | +0.40% | 700 |
|---|
| 2026.02.06 | ₩31,528 | ₩31,594 | ₩31,528 | ₩31,573 | +0.14% | 500 |
|---|
| 2026.02.05 | ₩31,557 | ₩31,557 | ₩31,557 | ₩31,557 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩31,287 | ₩31,287 | ₩31,243 | ₩31,243 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩31,220 | ₩31,340 | ₩31,220 | ₩31,330 | +0.35% | 900 |
|---|
| 2026.02.02 | ₩31,300 | ₩31,354 | ₩31,263 | ₩31,263 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩31,528 | ₩31,594 | ₩31,487 | ₩31,508 | -0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩31,621 | ₩31,661 | ₩31,554 | ₩31,644 | +0.07% | 400 |
|---|
| 2026.01.28 | ₩31,554 | ₩31,608 | ₩31,554 | ₩31,608 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,929 | ₩31,929 | ₩31,883 | ₩31,883 | -0.14% | 1천 |
|---|
| 2026.01.23 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,671 | ₩31,671 | ₩31,671 | ₩31,671 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,340 | ₩31,528 | ₩31,340 | ₩31,528 | +0.60% | 500 |
|---|
| 2026.01.20 | ₩31,381 | ₩31,381 | ₩31,303 | ₩31,314 | -0.21% | 600 |
|---|
| 2026.01.16 | ₩31,822 | ₩31,848 | ₩31,715 | ₩31,715 | -0.34% | 1.5만 |
|---|
| 2026.01.15 | ₩31,939 | ₩31,942 | ₩31,875 | ₩31,875 | -0.20% | 500 |
|---|
| 2026.01.14 | ₩31,902 | ₩31,902 | ₩31,875 | ₩31,875 | -0.08% | 2천 |
|---|
| 2026.01.13 | ₩31,701 | ₩31,701 | ₩31,699 | ₩31,699 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩31,653 | ₩31,653 | ₩31,653 | ₩31,653 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,755 | ₩31,755 | ₩31,751 | ₩31,751 | -0.01% | 4.3천 |
|---|
| 2026.01.08 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,741 | ₩31,741 | ₩31,711 | ₩31,711 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩31,474 | ₩31,541 | ₩31,474 | ₩31,541 | +0.21% | 200 |
|---|
| 2026.01.05 | ₩31,514 | ₩31,589 | ₩31,514 | ₩31,589 | +0.24% | 100 |
|---|
| 2026.01.02 | ₩31,528 | ₩31,528 | ₩31,466 | ₩31,466 | -0.19% | 4.7천 |
|---|
| 2025.12.31 | ₩31,728 | ₩31,728 | ₩31,534 | ₩31,534 | -0.61% | 100 |
|---|
| 2025.12.30 | ₩31,701 | ₩31,767 | ₩31,701 | ₩31,727 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩31,755 | ₩31,796 | ₩31,755 | ₩31,796 | +0.13% | 200 |
|---|
| 2025.12.26 | ₩31,808 | ₩31,808 | ₩31,695 | ₩31,695 | -0.36% | 400 |
|---|
| 2025.12.24 | ₩31,701 | ₩31,806 | ₩31,701 | ₩31,806 | +0.33% | 1천 |
|---|
| 2025.12.23 | ₩31,594 | ₩31,616 | ₩31,594 | ₩31,616 | +0.07% | 100 |
|---|
| 2025.12.22 | ₩31,594 | ₩31,594 | ₩31,566 | ₩31,566 | -0.09% | 2.4천 |
|---|
| 2025.12.19 | ₩31,594 | ₩31,594 | ₩31,594 | ₩31,594 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,731 | ₩31,731 | ₩31,731 | ₩31,731 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,581 | ₩31,581 | ₩31,581 | ₩31,581 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,848 | ₩31,848 | ₩31,848 | ₩31,848 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,888 | ₩31,888 | ₩31,888 | ₩31,888 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,835 | ₩31,835 | ₩31,781 | ₩31,781 | -0.17% | 100 |
|---|
| 2025.12.08 | ₩31,688 | ₩31,768 | ₩31,685 | ₩31,755 | +0.21% | 5.9천 |
|---|
| 2025.12.05 | ₩31,929 | ₩31,942 | ₩31,828 | ₩31,842 | -0.27% | 2.1천 |
|---|
| 2025.12.04 | ₩32,035 | ₩32,035 | ₩31,989 | ₩31,989 | -0.15% | 100 |
|---|
| 2025.12.03 | ₩32,169 | ₩32,169 | ₩32,150 | ₩32,150 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩32,061 | ₩32,116 | ₩32,061 | ₩32,076 | +0.05% | 500 |
|---|
| 2025.12.01 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,637 | ₩32,637 | ₩32,538 | ₩32,538 | -0.30% | 200 |
|---|
| 2025.11.26 | ₩32,637 | ₩32,704 | ₩32,637 | ₩32,704 | +0.20% | 200 |
|---|
| 2025.11.25 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,476 | ₩32,483 | ₩32,476 | ₩32,483 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩32,343 | ₩32,343 | ₩32,276 | ₩32,303 | -0.12% | 1천 |
|---|
| 2025.11.20 | ₩32,223 | ₩32,241 | ₩32,223 | ₩32,228 | +0.02% | 1.3천 |
|---|
| 2025.11.19 | ₩32,196 | ₩32,196 | ₩32,109 | ₩32,109 | -0.27% | 1.6천 |
|---|
| 2025.11.18 | ₩32,156 | ₩32,156 | ₩32,156 | ₩32,156 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩32,129 | ₩32,129 | ₩32,109 | ₩32,109 | -0.06% | 5.3천 |
|---|
| 2025.11.13 | ₩32,436 | ₩32,436 | ₩32,291 | ₩32,291 | -0.45% | 1천 |
|---|
| 2025.11.12 | ₩32,570 | ₩32,597 | ₩32,531 | ₩32,531 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩32,468 | ₩32,468 | ₩32,468 | ₩32,468 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,329 | ₩32,329 | ₩32,323 | ₩32,323 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩32,316 | ₩32,396 | ₩32,316 | ₩32,331 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩32,370 | ₩32,400 | ₩32,370 | ₩32,400 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩32,154 | ₩32,169 | ₩32,117 | ₩32,117 | -0.12% | 8.8천 |
|---|
| 2025.11.04 | ₩32,391 | ₩32,470 | ₩32,391 | ₩32,470 | +0.24% | 2천 |
|---|
| 2025.11.03 | ₩32,372 | ₩32,383 | ₩32,363 | ₩32,383 | +0.03% | 7.3천 |
|---|
| 2025.10.31 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,744 | ₩32,744 | ₩32,698 | ₩32,698 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩33,091 | ₩33,118 | ₩32,872 | ₩32,872 | -0.66% | 3.3천 |
|---|
| 2025.10.28 | ₩33,210 | ₩33,210 | ₩33,198 | ₩33,198 | -0.04% | 200 |
|---|
| 2025.10.27 | ₩32,931 | ₩33,106 | ₩32,918 | ₩33,106 | +0.53% | 1.1천 |
|---|
| 2025.10.24 | ₩33,016 | ₩33,016 | ₩32,984 | ₩32,998 | -0.06% | 800 |
|---|
| 2025.10.23 | ₩33,039 | ₩33,039 | ₩32,995 | ₩32,995 | -0.13% | 300 |
|---|
| 2025.10.22 | ₩33,262 | ₩33,262 | ₩33,224 | ₩33,224 | -0.12% | 9.8천 |
|---|
| 2025.10.21 | ₩33,186 | ₩33,212 | ₩33,186 | ₩33,198 | +0.04% | 1.1천 |
|---|
| 2025.10.20 | ₩32,972 | ₩33,032 | ₩32,972 | ₩33,032 | +0.18% | 200 |
|---|
| 2025.10.17 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,614 | ₩32,685 | ₩32,614 | ₩32,685 | +0.22% | 800 |
|---|