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 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 100 |
| 2026.10.08 | ₩27,958 | ₩28,179 | ₩27,945 | ₩28,179 | +0.79% | 1.6천 |
| 2026.10.07 | ₩27,900 | ₩27,900 | ₩27,900 | ₩27,900 | 0.00% | 200 |
| 2026.10.06 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 100 |
| 2026.10.05 | ₩27,838 | ₩27,900 | ₩27,838 | ₩27,900 | +0.22% | 800 |
| 2026.10.02 | ₩28,119 | ₩28,119 | ₩28,033 | ₩28,033 | -0.30% | 1.5천 |
| 2026.10.01 | ₩27,905 | ₩28,226 | ₩27,905 | ₩28,096 | +0.69% | 700 |
| 2026.09.30 | ₩28,152 | ₩28,152 | ₩28,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,152 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,330 | ₩28,330 | ₩28,330 | ₩28,330 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,462 | ₩28,462 | ₩28,462 | ₩28,462 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,587 | ₩28,730 | ₩28,560 | ₩28,730 | +0.50% | 1.1천 |
|---|
| 2026.09.24 | ₩29,122 | ₩29,122 | ₩28,761 | ₩28,761 | -1.24% | 1.4천 |
|---|
| 2026.09.23 | ₩29,249 | ₩29,249 | ₩29,059 | ₩29,104 | -0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩29,559 | ₩29,559 | ₩29,559 | ₩29,559 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,509 | ₩29,574 | ₩29,509 | ₩29,574 | +0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩29,376 | ₩29,376 | ₩29,376 | ₩29,376 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,362 | ₩29,362 | ₩29,266 | ₩29,266 | -0.33% | 200 |
|---|
| 2026.09.15 | ₩29,154 | ₩29,202 | ₩29,148 | ₩29,202 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,247 | ₩29,247 | ₩29,247 | ₩29,247 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,309 | ₩29,309 | ₩29,229 | ₩29,229 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,711 | ₩29,711 | ₩29,711 | ₩29,711 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,777 | ₩29,777 | ₩29,715 | ₩29,715 | -0.21% | 500 |
|---|
| 2026.09.03 | ₩29,723 | ₩29,723 | ₩29,672 | ₩29,672 | -0.17% | 1.8천 |
|---|
| 2026.09.02 | ₩29,611 | ₩29,619 | ₩29,611 | ₩29,619 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩29,584 | ₩29,584 | ₩29,584 | ₩29,584 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,790 | ₩29,790 | ₩29,787 | ₩29,787 | -0.01% | 800 |
|---|
| 2026.08.28 | ₩30,132 | ₩30,132 | ₩29,951 | ₩29,951 | -0.60% | 1천 |
|---|
| 2026.08.27 | ₩30,043 | ₩30,043 | ₩30,043 | ₩30,043 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,044 | ₩30,087 | ₩30,044 | ₩30,087 | +0.14% | 100 |
|---|
| 2026.08.25 | ₩30,165 | ₩30,165 | ₩30,165 | ₩30,165 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,853 | ₩29,853 | ₩29,853 | ₩29,853 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,656 | ₩29,656 | ₩29,643 | ₩29,654 | -0.01% | 900 |
|---|
| 2026.08.20 | ₩29,777 | ₩29,777 | ₩29,777 | ₩29,777 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,017 | ₩30,017 | ₩30,007 | ₩30,007 | -0.04% | 100 |
|---|
| 2026.08.18 | ₩29,570 | ₩29,570 | ₩29,559 | ₩29,559 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩29,536 | ₩29,536 | ₩29,449 | ₩29,449 | -0.29% | 2.9천 |
|---|
| 2026.08.14 | ₩29,682 | ₩29,682 | ₩29,682 | ₩29,682 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,884 | ₩29,884 | ₩29,870 | ₩29,870 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩29,715 | ₩29,715 | ₩29,715 | ₩29,715 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,745 | ₩29,745 | ₩29,745 | ₩29,745 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,787 | ₩29,787 | ₩29,691 | ₩29,691 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,932 | ₩29,932 | ₩29,932 | ₩29,932 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,854 | ₩29,854 | ₩29,854 | ₩29,854 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩29,952 | ₩30,013 | ₩29,952 | ₩30,013 | +0.21% | 1.4천 |
|---|
| 2026.08.04 | ₩29,953 | ₩29,953 | ₩29,953 | ₩29,953 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,763 | ₩29,763 | ₩29,739 | ₩29,739 | -0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩29,750 | ₩29,763 | ₩29,670 | ₩29,739 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩29,971 | ₩29,971 | ₩29,964 | ₩29,964 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩30,271 | ₩30,332 | ₩29,988 | ₩29,988 | -0.94% | 700 |
|---|
| 2026.07.28 | ₩30,479 | ₩30,479 | ₩30,479 | ₩30,479 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,154 | ₩30,154 | ₩30,154 | ₩30,154 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,111 | ₩30,111 | ₩30,111 | ₩30,111 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,191 | ₩30,191 | ₩30,191 | ₩30,191 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,271 | ₩30,274 | ₩30,271 | ₩30,274 | +0.01% | 700 |
|---|
| 2026.07.20 | ₩30,356 | ₩30,356 | ₩30,356 | ₩30,356 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,579 | ₩30,579 | ₩30,566 | ₩30,566 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩30,432 | ₩30,445 | ₩30,432 | ₩30,445 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩30,463 | ₩30,463 | ₩30,463 | ₩30,463 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,512 | ₩30,512 | ₩30,412 | ₩30,412 | -0.33% | 1.9천 |
|---|
| 2026.07.13 | ₩30,425 | ₩30,425 | ₩30,378 | ₩30,378 | -0.15% | 2.1천 |
|---|
| 2026.07.10 | ₩30,552 | ₩30,552 | ₩30,544 | ₩30,544 | -0.03% | 400 |
|---|
| 2026.07.09 | ₩30,552 | ₩30,552 | ₩30,552 | ₩30,552 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,499 | ₩30,512 | ₩30,499 | ₩30,501 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩30,659 | ₩30,659 | ₩30,580 | ₩30,580 | -0.26% | 500 |
|---|
| 2026.07.06 | ₩30,900 | ₩30,900 | ₩30,889 | ₩30,889 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩30,927 | ₩30,927 | ₩30,927 | ₩30,927 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,241 | ₩31,241 | ₩31,241 | ₩31,241 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,609 | ₩31,609 | ₩31,609 | ₩31,609 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,528 | ₩31,543 | ₩31,528 | ₩31,543 | +0.05% | 600 |
|---|
| 2026.06.25 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,542 | ₩31,567 | ₩31,531 | ₩31,567 | +0.08% | 1.6천 |
|---|
| 2026.06.23 | ₩31,154 | ₩31,154 | ₩31,154 | ₩31,154 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,193 | ₩31,193 | ₩31,119 | ₩31,119 | -0.24% | 300 |
|---|
| 2026.06.18 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,154 | ₩31,211 | ₩31,141 | ₩31,211 | +0.18% | 6.2천 |
|---|
| 2026.06.16 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,976 | ₩30,976 | ₩30,976 | ₩30,976 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,067 | ₩31,067 | ₩31,067 | ₩31,067 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,619 | ₩30,693 | ₩30,619 | ₩30,693 | +0.24% | 300 |
|---|
| 2026.06.09 | ₩30,793 | ₩30,793 | ₩30,793 | ₩30,793 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,592 | ₩30,622 | ₩30,592 | ₩30,622 | +0.10% | 400 |
|---|
| 2026.06.05 | ₩30,780 | ₩30,780 | ₩30,745 | ₩30,745 | -0.11% | 200 |
|---|
| 2026.06.04 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,833 | ₩30,833 | ₩30,833 | ₩30,833 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,940 | ₩30,940 | ₩30,939 | ₩30,939 | -0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩30,713 | ₩30,875 | ₩30,673 | ₩30,875 | +0.53% | 1.8만 |
|---|
| 2026.05.29 | ₩31,020 | ₩31,020 | ₩30,935 | ₩30,935 | -0.28% | 1.4천 |
|---|
| 2026.05.28 | ₩30,833 | ₩30,976 | ₩30,833 | ₩30,976 | +0.46% | 300 |
|---|
| 2026.05.27 | ₩30,887 | ₩30,887 | ₩30,800 | ₩30,818 | -0.22% | 2천 |
|---|
| 2026.05.26 | ₩30,773 | ₩30,773 | ₩30,730 | ₩30,746 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩30,485 | ₩30,599 | ₩30,485 | ₩30,599 | +0.37% | 2.9천 |
|---|
| 2026.05.21 | ₩30,191 | ₩30,472 | ₩30,191 | ₩30,459 | +0.89% | 1.9천 |
|---|
| 2026.05.20 | ₩30,338 | ₩30,365 | ₩30,336 | ₩30,336 | -0.01% | 400 |
|---|
| 2026.05.19 | ₩30,058 | ₩30,058 | ₩30,017 | ₩30,019 | -0.13% | 1.3천 |
|---|
| 2026.05.18 | ₩30,245 | ₩30,245 | ₩30,245 | ₩30,245 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,298 | ₩30,298 | ₩30,259 | ₩30,259 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩30,793 | ₩30,793 | ₩30,699 | ₩30,699 | -0.30% | 200 |
|---|
| 2026.05.13 | ₩30,633 | ₩30,653 | ₩30,633 | ₩30,653 | +0.07% | 1.3천 |
|---|
| 2026.05.12 | ₩30,713 | ₩30,730 | ₩30,713 | ₩30,730 | +0.06% | 300 |
|---|
| 2026.05.11 | ₩30,980 | ₩30,994 | ₩30,913 | ₩30,920 | -0.19% | 1.8만 |
|---|
| 2026.05.08 | ₩31,141 | ₩31,141 | ₩31,074 | ₩31,094 | -0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩30,949 | ₩30,949 | ₩30,949 | ₩30,949 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,060 | ₩31,114 | ₩31,060 | ₩31,114 | +0.17% | 1.9천 |
|---|
| 2026.05.05 | ₩30,821 | ₩30,881 | ₩30,821 | ₩30,881 | +0.20% | 6.2천 |
|---|
| 2026.05.04 | ₩30,793 | ₩30,793 | ₩30,713 | ₩30,729 | -0.21% | 800 |
|---|
| 2026.05.01 | ₩30,940 | ₩30,940 | ₩30,932 | ₩30,932 | -0.03% | 400 |
|---|
| 2026.04.30 | ₩31,007 | ₩31,007 | ₩30,896 | ₩30,896 | -0.36% | 300 |
|---|
| 2026.04.29 | ₩30,976 | ₩30,976 | ₩30,976 | ₩30,976 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,198 | ₩31,198 | ₩31,198 | ₩31,198 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,190 | ₩31,190 | ₩31,187 | ₩31,187 | -0.01% | 500 |
|---|
| 2026.04.24 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,421 | ₩31,421 | ₩31,341 | ₩31,341 | -0.26% | 100 |
|---|
| 2026.04.21 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,448 | ₩31,461 | ₩31,448 | ₩31,448 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩31,193 | ₩31,193 | ₩31,193 | ₩31,193 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,381 | ₩31,515 | ₩31,381 | ₩31,502 | +0.38% | 400 |
|---|
| 2026.04.13 | ₩31,353 | ₩31,353 | ₩31,353 | ₩31,353 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩31,241 | ₩31,268 | ₩31,241 | ₩31,258 | +0.06% | 900 |
|---|
| 2026.04.09 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,381 | ₩31,397 | ₩31,381 | ₩31,397 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩31,154 | ₩31,328 | ₩31,154 | ₩31,308 | +0.49% | 700 |
|---|
| 2026.04.06 | ₩31,352 | ₩31,352 | ₩31,338 | ₩31,338 | -0.04% | 1.6천 |
|---|
| 2026.04.02 | ₩31,301 | ₩31,360 | ₩31,301 | ₩31,360 | +0.19% | 4.7천 |
|---|
| 2026.04.01 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,395 | ₩31,395 | ₩31,395 | ₩31,395 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,384 | ₩31,384 | ₩31,384 | ₩31,384 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,999 | ₩30,999 | ₩30,999 | ₩30,999 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,392 | ₩31,392 | ₩31,392 | ₩31,392 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,138 | ₩31,138 | ₩31,138 | ₩31,138 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,274 | ₩31,288 | ₩31,274 | ₩31,284 | +0.03% | 3.3천 |
|---|
| 2026.03.20 | ₩31,100 | ₩31,100 | ₩31,056 | ₩31,056 | -0.14% | 100 |
|---|
| 2026.03.19 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,424 | ₩31,424 | ₩31,424 | ₩31,424 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,582 | ₩31,622 | ₩31,568 | ₩31,609 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,421 | ₩31,421 | ₩31,288 | ₩31,288 | -0.43% | 100 |
|---|
| 2026.03.12 | ₩31,441 | ₩31,441 | ₩31,441 | ₩31,441 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,487 | ₩31,487 | ₩31,487 | ₩31,487 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,036 | ₩32,071 | ₩32,036 | ₩32,071 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩32,117 | ₩32,272 | ₩32,117 | ₩32,272 | +0.48% | 500 |
|---|
| 2026.03.02 | ₩32,331 | ₩32,344 | ₩32,290 | ₩32,332 | +0.00% | 1천 |
|---|
| 2026.02.27 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,518 | ₩32,585 | ₩32,504 | ₩32,578 | +0.19% | 800 |
|---|
| 2026.02.25 | ₩32,397 | ₩32,424 | ₩32,397 | ₩32,418 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,397 | ₩32,478 | ₩32,397 | ₩32,432 | +0.11% | 5.5천 |
|---|
| 2026.02.23 | ₩32,357 | ₩32,371 | ₩32,357 | ₩32,363 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,290 | ₩32,357 | ₩32,290 | ₩32,345 | +0.17% | 1천 |
|---|
| 2026.02.18 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,491 | ₩32,491 | ₩32,428 | ₩32,428 | -0.19% | 200 |
|---|
| 2026.02.13 | ₩32,317 | ₩32,368 | ₩32,317 | ₩32,368 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩31,929 | ₩32,210 | ₩31,929 | ₩32,202 | +0.85% | 400 |
|---|
| 2026.02.11 | ₩31,782 | ₩31,809 | ₩31,780 | ₩31,780 | -0.01% | 400 |
|---|
| 2026.02.10 | ₩31,915 | ₩31,943 | ₩31,915 | ₩31,942 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩31,475 | ₩31,609 | ₩31,475 | ₩31,601 | +0.40% | 700 |
|---|
| 2026.02.06 | ₩31,542 | ₩31,609 | ₩31,542 | ₩31,587 | +0.14% | 500 |
|---|
| 2026.02.05 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩31,301 | ₩31,301 | ₩31,257 | ₩31,257 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩31,234 | ₩31,355 | ₩31,234 | ₩31,344 | +0.35% | 900 |
|---|
| 2026.02.02 | ₩31,314 | ₩31,368 | ₩31,277 | ₩31,277 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩31,542 | ₩31,609 | ₩31,502 | ₩31,522 | -0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩31,635 | ₩31,675 | ₩31,568 | ₩31,658 | +0.07% | 400 |
|---|
| 2026.01.28 | ₩31,568 | ₩31,622 | ₩31,568 | ₩31,622 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,943 | ₩31,943 | ₩31,897 | ₩31,897 | -0.14% | 1천 |
|---|
| 2026.01.23 | ₩31,760 | ₩31,760 | ₩31,760 | ₩31,760 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,355 | ₩31,542 | ₩31,355 | ₩31,542 | +0.60% | 500 |
|---|
| 2026.01.20 | ₩31,395 | ₩31,395 | ₩31,317 | ₩31,328 | -0.21% | 600 |
|---|
| 2026.01.16 | ₩31,836 | ₩31,863 | ₩31,729 | ₩31,729 | -0.34% | 1.5만 |
|---|
| 2026.01.15 | ₩31,954 | ₩31,956 | ₩31,889 | ₩31,889 | -0.20% | 500 |
|---|
| 2026.01.14 | ₩31,916 | ₩31,916 | ₩31,889 | ₩31,889 | -0.08% | 2천 |
|---|
| 2026.01.13 | ₩31,716 | ₩31,716 | ₩31,713 | ₩31,713 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩31,667 | ₩31,667 | ₩31,667 | ₩31,667 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,769 | ₩31,769 | ₩31,765 | ₩31,765 | -0.01% | 4.3천 |
|---|
| 2026.01.08 | ₩31,554 | ₩31,554 | ₩31,554 | ₩31,554 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,756 | ₩31,756 | ₩31,725 | ₩31,725 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩31,488 | ₩31,555 | ₩31,488 | ₩31,555 | +0.21% | 200 |
|---|
| 2026.01.05 | ₩31,528 | ₩31,603 | ₩31,528 | ₩31,603 | +0.24% | 100 |
|---|
| 2026.01.02 | ₩31,542 | ₩31,542 | ₩31,480 | ₩31,480 | -0.19% | 4.7천 |
|---|
| 2025.12.31 | ₩31,742 | ₩31,742 | ₩31,548 | ₩31,548 | -0.61% | 100 |
|---|
| 2025.12.30 | ₩31,716 | ₩31,781 | ₩31,716 | ₩31,741 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩31,769 | ₩31,810 | ₩31,769 | ₩31,810 | +0.13% | 200 |
|---|
| 2025.12.26 | ₩31,823 | ₩31,823 | ₩31,709 | ₩31,709 | -0.36% | 400 |
|---|
| 2025.12.24 | ₩31,716 | ₩31,820 | ₩31,716 | ₩31,820 | +0.33% | 1천 |
|---|
| 2025.12.23 | ₩31,609 | ₩31,630 | ₩31,609 | ₩31,630 | +0.07% | 100 |
|---|
| 2025.12.22 | ₩31,609 | ₩31,609 | ₩31,580 | ₩31,580 | -0.09% | 2.4천 |
|---|
| 2025.12.19 | ₩31,609 | ₩31,609 | ₩31,609 | ₩31,609 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,576 | ₩31,576 | ₩31,576 | ₩31,576 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,863 | ₩31,863 | ₩31,863 | ₩31,863 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,903 | ₩31,903 | ₩31,903 | ₩31,903 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,849 | ₩31,849 | ₩31,796 | ₩31,796 | -0.17% | 100 |
|---|
| 2025.12.08 | ₩31,702 | ₩31,782 | ₩31,699 | ₩31,769 | +0.21% | 5.9천 |
|---|
| 2025.12.05 | ₩31,943 | ₩31,956 | ₩31,843 | ₩31,856 | -0.27% | 2.1천 |
|---|
| 2025.12.04 | ₩32,050 | ₩32,050 | ₩32,003 | ₩32,003 | -0.15% | 100 |
|---|
| 2025.12.03 | ₩32,184 | ₩32,184 | ₩32,165 | ₩32,165 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩32,075 | ₩32,130 | ₩32,075 | ₩32,090 | +0.05% | 500 |
|---|
| 2025.12.01 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,651 | ₩32,651 | ₩32,553 | ₩32,553 | -0.30% | 200 |
|---|
| 2025.11.26 | ₩32,651 | ₩32,718 | ₩32,651 | ₩32,718 | +0.20% | 200 |
|---|
| 2025.11.25 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,491 | ₩32,498 | ₩32,491 | ₩32,498 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩32,357 | ₩32,357 | ₩32,290 | ₩32,317 | -0.12% | 1천 |
|---|
| 2025.11.20 | ₩32,237 | ₩32,256 | ₩32,237 | ₩32,242 | +0.02% | 1.3천 |
|---|
| 2025.11.19 | ₩32,210 | ₩32,210 | ₩32,123 | ₩32,123 | -0.27% | 1.6천 |
|---|
| 2025.11.18 | ₩32,170 | ₩32,170 | ₩32,170 | ₩32,170 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩32,143 | ₩32,143 | ₩32,123 | ₩32,123 | -0.06% | 5.3천 |
|---|
| 2025.11.13 | ₩32,451 | ₩32,451 | ₩32,305 | ₩32,305 | -0.45% | 1천 |
|---|
| 2025.11.12 | ₩32,585 | ₩32,611 | ₩32,546 | ₩32,546 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,344 | ₩32,344 | ₩32,337 | ₩32,337 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩32,331 | ₩32,411 | ₩32,331 | ₩32,345 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩32,384 | ₩32,415 | ₩32,384 | ₩32,415 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩32,169 | ₩32,184 | ₩32,131 | ₩32,131 | -0.12% | 8.8천 |
|---|
| 2025.11.04 | ₩32,405 | ₩32,484 | ₩32,405 | ₩32,484 | +0.24% | 2천 |
|---|
| 2025.11.03 | ₩32,387 | ₩32,397 | ₩32,377 | ₩32,397 | +0.03% | 7.3천 |
|---|
| 2025.10.31 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,758 | ₩32,758 | ₩32,713 | ₩32,713 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩33,106 | ₩33,133 | ₩32,887 | ₩32,887 | -0.66% | 3.3천 |
|---|
| 2025.10.28 | ₩33,225 | ₩33,225 | ₩33,213 | ₩33,213 | -0.04% | 200 |
|---|
| 2025.10.27 | ₩32,946 | ₩33,121 | ₩32,932 | ₩33,121 | +0.53% | 1.1천 |
|---|
| 2025.10.24 | ₩33,031 | ₩33,031 | ₩32,999 | ₩33,013 | -0.06% | 800 |
|---|
| 2025.10.23 | ₩33,054 | ₩33,054 | ₩33,010 | ₩33,010 | -0.13% | 300 |
|---|
| 2025.10.22 | ₩33,277 | ₩33,277 | ₩33,238 | ₩33,238 | -0.12% | 9.8천 |
|---|
| 2025.10.21 | ₩33,201 | ₩33,226 | ₩33,201 | ₩33,213 | +0.04% | 1.1천 |
|---|
| 2025.10.20 | ₩32,987 | ₩33,047 | ₩32,987 | ₩33,047 | +0.18% | 200 |
|---|
| 2025.10.17 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,685 | ₩32,685 | ₩32,685 | ₩32,685 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,629 | ₩32,700 | ₩32,629 | ₩32,700 | +0.22% | 800 |
|---|