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 | ₩28,148 | ₩28,148 | ₩28,148 | ₩28,148 | 0.00% | 100 |
| 2026.10.08 | ₩27,900 | ₩28,120 | ₩27,886 | ₩28,120 | +0.79% | 1.6천 |
| 2026.10.07 | ₩27,841 | ₩27,841 | ₩27,841 | ₩27,841 | 0.00% | 200 |
| 2026.10.06 | ₩27,910 | ₩27,910 | ₩27,910 | ₩27,910 | 0.00% | 100 |
| 2026.10.05 | ₩27,780 | ₩27,841 | ₩27,780 | ₩27,841 | +0.22% | 800 |
| 2026.10.02 | ₩28,060 | ₩28,060 | ₩27,975 | ₩27,975 | -0.30% | 1.5천 |
| 2026.10.01 | ₩27,846 | ₩28,167 | ₩27,846 | ₩28,037 | +0.69% | 700 |
| 2026.09.30 | ₩28,093 | ₩28,093 | ₩28,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,093 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,271 | ₩28,271 | ₩28,271 | ₩28,271 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,403 | ₩28,403 | ₩28,403 | ₩28,403 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,527 | ₩28,670 | ₩28,500 | ₩28,670 | +0.50% | 1.1천 |
|---|
| 2026.09.24 | ₩29,061 | ₩29,061 | ₩28,700 | ₩28,700 | -1.24% | 1.4천 |
|---|
| 2026.09.23 | ₩29,187 | ₩29,187 | ₩28,998 | ₩29,043 | -0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩29,497 | ₩29,497 | ₩29,497 | ₩29,497 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,448 | ₩29,512 | ₩29,448 | ₩29,512 | +0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩29,314 | ₩29,314 | ₩29,314 | ₩29,314 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,512 | ₩29,512 | ₩29,512 | ₩29,512 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,301 | ₩29,301 | ₩29,205 | ₩29,205 | -0.33% | 200 |
|---|
| 2026.09.15 | ₩29,093 | ₩29,141 | ₩29,087 | ₩29,141 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,186 | ₩29,186 | ₩29,186 | ₩29,186 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,247 | ₩29,247 | ₩29,167 | ₩29,167 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,649 | ₩29,649 | ₩29,649 | ₩29,649 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,714 | ₩29,714 | ₩29,653 | ₩29,653 | -0.21% | 500 |
|---|
| 2026.09.03 | ₩29,661 | ₩29,661 | ₩29,610 | ₩29,610 | -0.17% | 1.8천 |
|---|
| 2026.09.02 | ₩29,549 | ₩29,557 | ₩29,549 | ₩29,557 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩29,522 | ₩29,522 | ₩29,522 | ₩29,522 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,728 | ₩29,728 | ₩29,725 | ₩29,725 | -0.01% | 800 |
|---|
| 2026.08.28 | ₩30,069 | ₩30,069 | ₩29,888 | ₩29,888 | -0.60% | 1천 |
|---|
| 2026.08.27 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩29,981 | ₩30,024 | ₩29,981 | ₩30,024 | +0.14% | 100 |
|---|
| 2026.08.25 | ₩30,101 | ₩30,101 | ₩30,101 | ₩30,101 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,790 | ₩29,790 | ₩29,790 | ₩29,790 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,594 | ₩29,594 | ₩29,581 | ₩29,592 | -0.01% | 900 |
|---|
| 2026.08.20 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,955 | ₩29,955 | ₩29,944 | ₩29,944 | -0.04% | 100 |
|---|
| 2026.08.18 | ₩29,508 | ₩29,508 | ₩29,497 | ₩29,497 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩29,474 | ₩29,474 | ₩29,388 | ₩29,388 | -0.29% | 2.9천 |
|---|
| 2026.08.14 | ₩29,620 | ₩29,620 | ₩29,620 | ₩29,620 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,821 | ₩29,821 | ₩29,808 | ₩29,808 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩29,653 | ₩29,653 | ₩29,653 | ₩29,653 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,682 | ₩29,682 | ₩29,682 | ₩29,682 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,725 | ₩29,725 | ₩29,629 | ₩29,629 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,792 | ₩29,792 | ₩29,792 | ₩29,792 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩29,889 | ₩29,951 | ₩29,889 | ₩29,951 | +0.21% | 1.4천 |
|---|
| 2026.08.04 | ₩29,891 | ₩29,891 | ₩29,891 | ₩29,891 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,701 | ₩29,701 | ₩29,677 | ₩29,677 | -0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩29,688 | ₩29,701 | ₩29,608 | ₩29,677 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩29,908 | ₩29,908 | ₩29,901 | ₩29,901 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩30,208 | ₩30,268 | ₩29,925 | ₩29,925 | -0.94% | 700 |
|---|
| 2026.07.28 | ₩30,415 | ₩30,415 | ₩30,415 | ₩30,415 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,259 | ₩30,259 | ₩30,259 | ₩30,259 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,091 | ₩30,091 | ₩30,091 | ₩30,091 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,048 | ₩30,048 | ₩30,048 | ₩30,048 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,128 | ₩30,128 | ₩30,128 | ₩30,128 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,208 | ₩30,211 | ₩30,208 | ₩30,211 | +0.01% | 700 |
|---|
| 2026.07.20 | ₩30,292 | ₩30,292 | ₩30,292 | ₩30,292 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,515 | ₩30,515 | ₩30,502 | ₩30,502 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩30,368 | ₩30,382 | ₩30,368 | ₩30,382 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩30,399 | ₩30,399 | ₩30,399 | ₩30,399 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,448 | ₩30,448 | ₩30,348 | ₩30,348 | -0.33% | 1.9천 |
|---|
| 2026.07.13 | ₩30,362 | ₩30,362 | ₩30,315 | ₩30,315 | -0.15% | 2.1천 |
|---|
| 2026.07.10 | ₩30,488 | ₩30,488 | ₩30,480 | ₩30,480 | -0.03% | 400 |
|---|
| 2026.07.09 | ₩30,488 | ₩30,488 | ₩30,488 | ₩30,488 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,435 | ₩30,448 | ₩30,435 | ₩30,438 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩30,595 | ₩30,595 | ₩30,516 | ₩30,516 | -0.26% | 500 |
|---|
| 2026.07.06 | ₩30,835 | ₩30,835 | ₩30,825 | ₩30,825 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩30,862 | ₩30,862 | ₩30,862 | ₩30,862 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,866 | ₩30,866 | ₩30,866 | ₩30,866 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,175 | ₩31,175 | ₩31,175 | ₩31,175 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,462 | ₩31,477 | ₩31,462 | ₩31,477 | +0.05% | 600 |
|---|
| 2026.06.25 | ₩31,472 | ₩31,472 | ₩31,472 | ₩31,472 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,476 | ₩31,501 | ₩31,465 | ₩31,501 | +0.08% | 1.6천 |
|---|
| 2026.06.23 | ₩31,089 | ₩31,089 | ₩31,089 | ₩31,089 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,127 | ₩31,127 | ₩31,054 | ₩31,054 | -0.24% | 300 |
|---|
| 2026.06.18 | ₩31,270 | ₩31,270 | ₩31,270 | ₩31,270 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,089 | ₩31,146 | ₩31,075 | ₩31,146 | +0.18% | 6.2천 |
|---|
| 2026.06.16 | ₩31,101 | ₩31,101 | ₩31,101 | ₩31,101 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,917 | ₩30,917 | ₩30,917 | ₩30,917 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,555 | ₩30,628 | ₩30,555 | ₩30,628 | +0.24% | 300 |
|---|
| 2026.06.09 | ₩30,728 | ₩30,728 | ₩30,728 | ₩30,728 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,528 | ₩30,558 | ₩30,528 | ₩30,558 | +0.10% | 400 |
|---|
| 2026.06.05 | ₩30,715 | ₩30,715 | ₩30,680 | ₩30,680 | -0.11% | 200 |
|---|
| 2026.06.04 | ₩30,839 | ₩30,839 | ₩30,839 | ₩30,839 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,768 | ₩30,768 | ₩30,768 | ₩30,768 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,875 | ₩30,875 | ₩30,874 | ₩30,874 | -0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩30,648 | ₩30,810 | ₩30,608 | ₩30,810 | +0.53% | 1.8만 |
|---|
| 2026.05.29 | ₩30,955 | ₩30,955 | ₩30,870 | ₩30,870 | -0.28% | 1.4천 |
|---|
| 2026.05.28 | ₩30,768 | ₩30,911 | ₩30,768 | ₩30,911 | +0.46% | 300 |
|---|
| 2026.05.27 | ₩30,822 | ₩30,822 | ₩30,735 | ₩30,754 | -0.22% | 2천 |
|---|
| 2026.05.26 | ₩30,708 | ₩30,708 | ₩30,666 | ₩30,682 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩30,422 | ₩30,535 | ₩30,422 | ₩30,535 | +0.37% | 2.9천 |
|---|
| 2026.05.21 | ₩30,128 | ₩30,408 | ₩30,128 | ₩30,395 | +0.89% | 1.9천 |
|---|
| 2026.05.20 | ₩30,275 | ₩30,301 | ₩30,272 | ₩30,272 | -0.01% | 400 |
|---|
| 2026.05.19 | ₩29,995 | ₩29,995 | ₩29,955 | ₩29,956 | -0.13% | 1.3천 |
|---|
| 2026.05.18 | ₩30,181 | ₩30,181 | ₩30,181 | ₩30,181 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,235 | ₩30,235 | ₩30,196 | ₩30,196 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩30,728 | ₩30,728 | ₩30,635 | ₩30,635 | -0.30% | 200 |
|---|
| 2026.05.13 | ₩30,568 | ₩30,588 | ₩30,568 | ₩30,588 | +0.07% | 1.3천 |
|---|
| 2026.05.12 | ₩30,648 | ₩30,666 | ₩30,648 | ₩30,666 | +0.06% | 300 |
|---|
| 2026.05.11 | ₩30,915 | ₩30,929 | ₩30,849 | ₩30,855 | -0.19% | 1.8만 |
|---|
| 2026.05.08 | ₩31,075 | ₩31,075 | ₩31,009 | ₩31,029 | -0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩30,885 | ₩30,885 | ₩30,885 | ₩30,885 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,995 | ₩31,049 | ₩30,995 | ₩31,049 | +0.17% | 1.9천 |
|---|
| 2026.05.05 | ₩30,756 | ₩30,817 | ₩30,756 | ₩30,817 | +0.20% | 6.2천 |
|---|
| 2026.05.04 | ₩30,728 | ₩30,728 | ₩30,648 | ₩30,664 | -0.21% | 800 |
|---|
| 2026.05.01 | ₩30,875 | ₩30,875 | ₩30,867 | ₩30,867 | -0.03% | 400 |
|---|
| 2026.04.30 | ₩30,942 | ₩30,942 | ₩30,831 | ₩30,831 | -0.36% | 300 |
|---|
| 2026.04.29 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,133 | ₩31,133 | ₩31,133 | ₩31,133 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,125 | ₩31,125 | ₩31,122 | ₩31,122 | -0.01% | 500 |
|---|
| 2026.04.24 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,356 | ₩31,356 | ₩31,276 | ₩31,276 | -0.26% | 100 |
|---|
| 2026.04.21 | ₩31,230 | ₩31,230 | ₩31,230 | ₩31,230 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,373 | ₩31,373 | ₩31,373 | ₩31,373 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,382 | ₩31,396 | ₩31,382 | ₩31,382 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩31,127 | ₩31,127 | ₩31,127 | ₩31,127 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,316 | ₩31,449 | ₩31,316 | ₩31,436 | +0.38% | 400 |
|---|
| 2026.04.13 | ₩31,288 | ₩31,288 | ₩31,288 | ₩31,288 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩31,175 | ₩31,202 | ₩31,175 | ₩31,193 | +0.06% | 900 |
|---|
| 2026.04.09 | ₩31,250 | ₩31,250 | ₩31,250 | ₩31,250 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,316 | ₩31,332 | ₩31,316 | ₩31,332 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩31,089 | ₩31,262 | ₩31,089 | ₩31,242 | +0.49% | 700 |
|---|
| 2026.04.06 | ₩31,286 | ₩31,286 | ₩31,273 | ₩31,273 | -0.04% | 1.6천 |
|---|
| 2026.04.02 | ₩31,235 | ₩31,294 | ₩31,235 | ₩31,294 | +0.19% | 4.7천 |
|---|
| 2026.04.01 | ₩31,126 | ₩31,126 | ₩31,126 | ₩31,126 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,934 | ₩30,934 | ₩30,934 | ₩30,934 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,209 | ₩31,222 | ₩31,209 | ₩31,218 | +0.03% | 3.3천 |
|---|
| 2026.03.20 | ₩31,035 | ₩31,035 | ₩30,991 | ₩30,991 | -0.14% | 100 |
|---|
| 2026.03.19 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,516 | ₩31,556 | ₩31,502 | ₩31,542 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩31,440 | ₩31,440 | ₩31,440 | ₩31,440 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,356 | ₩31,356 | ₩31,222 | ₩31,222 | -0.43% | 100 |
|---|
| 2026.03.12 | ₩31,376 | ₩31,376 | ₩31,376 | ₩31,376 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,153 | ₩32,153 | ₩32,153 | ₩32,153 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩31,969 | ₩32,004 | ₩31,969 | ₩32,004 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩32,125 | ₩32,125 | ₩32,125 | ₩32,125 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩32,049 | ₩32,204 | ₩32,049 | ₩32,204 | +0.48% | 500 |
|---|
| 2026.03.02 | ₩32,263 | ₩32,276 | ₩32,223 | ₩32,264 | +0.00% | 1천 |
|---|
| 2026.02.27 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,450 | ₩32,516 | ₩32,436 | ₩32,510 | +0.19% | 800 |
|---|
| 2026.02.25 | ₩32,330 | ₩32,356 | ₩32,330 | ₩32,350 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,330 | ₩32,410 | ₩32,330 | ₩32,364 | +0.11% | 5.5천 |
|---|
| 2026.02.23 | ₩32,290 | ₩32,303 | ₩32,290 | ₩32,295 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,223 | ₩32,290 | ₩32,223 | ₩32,278 | +0.17% | 1천 |
|---|
| 2026.02.18 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,423 | ₩32,423 | ₩32,360 | ₩32,360 | -0.19% | 200 |
|---|
| 2026.02.13 | ₩32,250 | ₩32,300 | ₩32,250 | ₩32,300 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩31,863 | ₩32,143 | ₩31,863 | ₩32,135 | +0.85% | 400 |
|---|
| 2026.02.11 | ₩31,716 | ₩31,743 | ₩31,713 | ₩31,713 | -0.01% | 400 |
|---|
| 2026.02.10 | ₩31,848 | ₩31,876 | ₩31,848 | ₩31,875 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩31,409 | ₩31,542 | ₩31,409 | ₩31,534 | +0.40% | 700 |
|---|
| 2026.02.06 | ₩31,476 | ₩31,542 | ₩31,476 | ₩31,521 | +0.14% | 500 |
|---|
| 2026.02.05 | ₩31,505 | ₩31,505 | ₩31,505 | ₩31,505 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩31,235 | ₩31,235 | ₩31,191 | ₩31,191 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩31,169 | ₩31,289 | ₩31,169 | ₩31,278 | +0.35% | 900 |
|---|
| 2026.02.02 | ₩31,249 | ₩31,302 | ₩31,211 | ₩31,211 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩31,476 | ₩31,542 | ₩31,436 | ₩31,456 | -0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩31,569 | ₩31,609 | ₩31,502 | ₩31,592 | +0.07% | 400 |
|---|
| 2026.01.28 | ₩31,502 | ₩31,556 | ₩31,502 | ₩31,556 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,876 | ₩31,876 | ₩31,831 | ₩31,831 | -0.14% | 1천 |
|---|
| 2026.01.23 | ₩31,693 | ₩31,693 | ₩31,693 | ₩31,693 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,289 | ₩31,476 | ₩31,289 | ₩31,476 | +0.60% | 500 |
|---|
| 2026.01.20 | ₩31,329 | ₩31,329 | ₩31,252 | ₩31,262 | -0.21% | 600 |
|---|
| 2026.01.16 | ₩31,769 | ₩31,796 | ₩31,662 | ₩31,662 | -0.34% | 1.5만 |
|---|
| 2026.01.15 | ₩31,887 | ₩31,889 | ₩31,823 | ₩31,823 | -0.20% | 500 |
|---|
| 2026.01.14 | ₩31,849 | ₩31,849 | ₩31,823 | ₩31,823 | -0.08% | 2천 |
|---|
| 2026.01.13 | ₩31,649 | ₩31,649 | ₩31,646 | ₩31,646 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩31,601 | ₩31,601 | ₩31,601 | ₩31,601 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,702 | ₩31,702 | ₩31,698 | ₩31,698 | -0.01% | 4.3천 |
|---|
| 2026.01.08 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,689 | ₩31,689 | ₩31,658 | ₩31,658 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩31,422 | ₩31,489 | ₩31,422 | ₩31,489 | +0.21% | 200 |
|---|
| 2026.01.05 | ₩31,462 | ₩31,537 | ₩31,462 | ₩31,537 | +0.24% | 100 |
|---|
| 2026.01.02 | ₩31,476 | ₩31,476 | ₩31,414 | ₩31,414 | -0.19% | 4.7천 |
|---|
| 2025.12.31 | ₩31,676 | ₩31,676 | ₩31,482 | ₩31,482 | -0.61% | 100 |
|---|
| 2025.12.30 | ₩31,649 | ₩31,715 | ₩31,649 | ₩31,674 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩31,702 | ₩31,744 | ₩31,702 | ₩31,744 | +0.13% | 200 |
|---|
| 2025.12.26 | ₩31,756 | ₩31,756 | ₩31,642 | ₩31,642 | -0.36% | 400 |
|---|
| 2025.12.24 | ₩31,649 | ₩31,753 | ₩31,649 | ₩31,753 | +0.33% | 1천 |
|---|
| 2025.12.23 | ₩31,542 | ₩31,564 | ₩31,542 | ₩31,564 | +0.07% | 100 |
|---|
| 2025.12.22 | ₩31,542 | ₩31,542 | ₩31,514 | ₩31,514 | -0.09% | 2.4천 |
|---|
| 2025.12.19 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,823 | ₩31,823 | ₩31,823 | ₩31,823 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,796 | ₩31,796 | ₩31,796 | ₩31,796 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,783 | ₩31,783 | ₩31,729 | ₩31,729 | -0.17% | 100 |
|---|
| 2025.12.08 | ₩31,636 | ₩31,716 | ₩31,633 | ₩31,702 | +0.21% | 5.9천 |
|---|
| 2025.12.05 | ₩31,876 | ₩31,889 | ₩31,776 | ₩31,789 | -0.27% | 2.1천 |
|---|
| 2025.12.04 | ₩31,983 | ₩31,983 | ₩31,936 | ₩31,936 | -0.15% | 100 |
|---|
| 2025.12.03 | ₩32,116 | ₩32,116 | ₩32,097 | ₩32,097 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩32,008 | ₩32,063 | ₩32,008 | ₩32,023 | +0.05% | 500 |
|---|
| 2025.12.01 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,583 | ₩32,583 | ₩32,484 | ₩32,484 | -0.30% | 200 |
|---|
| 2025.11.26 | ₩32,583 | ₩32,650 | ₩32,583 | ₩32,650 | +0.20% | 200 |
|---|
| 2025.11.25 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,423 | ₩32,430 | ₩32,423 | ₩32,430 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩32,290 | ₩32,290 | ₩32,223 | ₩32,250 | -0.12% | 1천 |
|---|
| 2025.11.20 | ₩32,169 | ₩32,188 | ₩32,169 | ₩32,175 | +0.02% | 1.3천 |
|---|
| 2025.11.19 | ₩32,143 | ₩32,143 | ₩32,056 | ₩32,056 | -0.27% | 1.6천 |
|---|
| 2025.11.18 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,115 | ₩32,115 | ₩32,115 | ₩32,115 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩32,076 | ₩32,076 | ₩32,056 | ₩32,056 | -0.06% | 5.3천 |
|---|
| 2025.11.13 | ₩32,383 | ₩32,383 | ₩32,238 | ₩32,238 | -0.45% | 1천 |
|---|
| 2025.11.12 | ₩32,516 | ₩32,543 | ₩32,478 | ₩32,478 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,276 | ₩32,276 | ₩32,270 | ₩32,270 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩32,263 | ₩32,343 | ₩32,263 | ₩32,278 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩32,316 | ₩32,347 | ₩32,316 | ₩32,347 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩32,101 | ₩32,116 | ₩32,064 | ₩32,064 | -0.12% | 8.8천 |
|---|
| 2025.11.04 | ₩32,338 | ₩32,416 | ₩32,338 | ₩32,416 | +0.24% | 2천 |
|---|
| 2025.11.03 | ₩32,319 | ₩32,330 | ₩32,310 | ₩32,330 | +0.03% | 7.3천 |
|---|
| 2025.10.31 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,690 | ₩32,690 | ₩32,644 | ₩32,644 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩33,037 | ₩33,063 | ₩32,818 | ₩32,818 | -0.66% | 3.3천 |
|---|
| 2025.10.28 | ₩33,156 | ₩33,156 | ₩33,144 | ₩33,144 | -0.04% | 200 |
|---|
| 2025.10.27 | ₩32,877 | ₩33,051 | ₩32,863 | ₩33,051 | +0.53% | 1.1천 |
|---|
| 2025.10.24 | ₩32,962 | ₩32,962 | ₩32,930 | ₩32,943 | -0.06% | 800 |
|---|
| 2025.10.23 | ₩32,985 | ₩32,985 | ₩32,941 | ₩32,941 | -0.13% | 300 |
|---|
| 2025.10.22 | ₩33,208 | ₩33,208 | ₩33,169 | ₩33,169 | -0.12% | 9.8천 |
|---|
| 2025.10.21 | ₩33,132 | ₩33,157 | ₩33,132 | ₩33,144 | +0.04% | 1.1천 |
|---|
| 2025.10.20 | ₩32,918 | ₩32,978 | ₩32,918 | ₩32,978 | +0.18% | 200 |
|---|
| 2025.10.17 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,663 | ₩32,663 | ₩32,663 | ₩32,663 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,560 | ₩32,631 | ₩32,560 | ₩32,631 | +0.22% | 800 |
|---|