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 | ₩28,149 | ₩28,149 | ₩28,149 | ₩28,149 | 0.00% | 100 |
| 2026.10.08 | ₩27,901 | ₩28,121 | ₩27,888 | ₩28,121 | +0.79% | 1.6천 |
| 2026.10.07 | ₩27,843 | ₩27,843 | ₩27,843 | ₩27,843 | 0.00% | 200 |
| 2026.10.06 | ₩27,912 | ₩27,912 | ₩27,912 | ₩27,912 | 0.00% | 100 |
| 2026.10.05 | ₩27,781 | ₩27,843 | ₩27,781 | ₩27,843 | +0.22% | 800 |
| 2026.10.02 | ₩28,061 | ₩28,061 | ₩27,976 | ₩27,976 | -0.30% | 1.5천 |
| 2026.10.01 | ₩27,848 | ₩28,168 | ₩27,848 | ₩28,039 | +0.69% | 700 |
| 2026.09.30 | ₩28,095 | ₩28,095 | ₩28,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,095 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,272 | ₩28,272 | ₩28,272 | ₩28,272 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,528 | ₩28,671 | ₩28,502 | ₩28,671 | +0.50% | 1.1천 |
|---|
| 2026.09.24 | ₩29,062 | ₩29,062 | ₩28,702 | ₩28,702 | -1.24% | 1.4천 |
|---|
| 2026.09.23 | ₩29,189 | ₩29,189 | ₩28,999 | ₩29,045 | -0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩29,498 | ₩29,498 | ₩29,498 | ₩29,498 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,449 | ₩29,513 | ₩29,449 | ₩29,513 | +0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,513 | ₩29,513 | ₩29,513 | ₩29,513 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,302 | ₩29,302 | ₩29,206 | ₩29,206 | -0.33% | 200 |
|---|
| 2026.09.15 | ₩29,094 | ₩29,142 | ₩29,089 | ₩29,142 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩29,233 | ₩29,233 | ₩29,233 | ₩29,233 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,188 | ₩29,188 | ₩29,188 | ₩29,188 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,249 | ₩29,249 | ₩29,169 | ₩29,169 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,651 | ₩29,651 | ₩29,651 | ₩29,651 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,716 | ₩29,716 | ₩29,655 | ₩29,655 | -0.21% | 500 |
|---|
| 2026.09.03 | ₩29,663 | ₩29,663 | ₩29,612 | ₩29,612 | -0.17% | 1.8천 |
|---|
| 2026.09.02 | ₩29,551 | ₩29,559 | ₩29,551 | ₩29,559 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩29,524 | ₩29,524 | ₩29,524 | ₩29,524 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,729 | ₩29,729 | ₩29,727 | ₩29,727 | -0.01% | 800 |
|---|
| 2026.08.28 | ₩30,071 | ₩30,071 | ₩29,889 | ₩29,889 | -0.60% | 1천 |
|---|
| 2026.08.27 | ₩29,982 | ₩29,982 | ₩29,982 | ₩29,982 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩29,983 | ₩30,026 | ₩29,983 | ₩30,026 | +0.14% | 100 |
|---|
| 2026.08.25 | ₩30,103 | ₩30,103 | ₩30,103 | ₩30,103 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,792 | ₩29,792 | ₩29,792 | ₩29,792 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,596 | ₩29,596 | ₩29,583 | ₩29,593 | -0.01% | 900 |
|---|
| 2026.08.20 | ₩29,716 | ₩29,716 | ₩29,716 | ₩29,716 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,956 | ₩29,956 | ₩29,945 | ₩29,945 | -0.04% | 100 |
|---|
| 2026.08.18 | ₩29,509 | ₩29,509 | ₩29,498 | ₩29,498 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩29,476 | ₩29,476 | ₩29,389 | ₩29,389 | -0.29% | 2.9천 |
|---|
| 2026.08.14 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,823 | ₩29,823 | ₩29,809 | ₩29,809 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,684 | ₩29,684 | ₩29,684 | ₩29,684 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,727 | ₩29,727 | ₩29,631 | ₩29,631 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,871 | ₩29,871 | ₩29,871 | ₩29,871 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,793 | ₩29,793 | ₩29,793 | ₩29,793 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩29,891 | ₩29,952 | ₩29,891 | ₩29,952 | +0.21% | 1.4천 |
|---|
| 2026.08.04 | ₩29,892 | ₩29,892 | ₩29,892 | ₩29,892 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,703 | ₩29,703 | ₩29,679 | ₩29,679 | -0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩29,689 | ₩29,703 | ₩29,609 | ₩29,679 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩29,909 | ₩29,909 | ₩29,903 | ₩29,903 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩30,210 | ₩30,270 | ₩29,927 | ₩29,927 | -0.94% | 700 |
|---|
| 2026.07.28 | ₩30,417 | ₩30,417 | ₩30,417 | ₩30,417 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,260 | ₩30,260 | ₩30,260 | ₩30,260 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,092 | ₩30,092 | ₩30,092 | ₩30,092 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,210 | ₩30,212 | ₩30,210 | ₩30,212 | +0.01% | 700 |
|---|
| 2026.07.20 | ₩30,294 | ₩30,294 | ₩30,294 | ₩30,294 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,517 | ₩30,517 | ₩30,503 | ₩30,503 | -0.04% | 500 |
|---|
| 2026.07.16 | ₩30,370 | ₩30,383 | ₩30,370 | ₩30,383 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩30,400 | ₩30,400 | ₩30,400 | ₩30,400 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,450 | ₩30,450 | ₩30,350 | ₩30,350 | -0.33% | 1.9천 |
|---|
| 2026.07.13 | ₩30,363 | ₩30,363 | ₩30,316 | ₩30,316 | -0.15% | 2.1천 |
|---|
| 2026.07.10 | ₩30,490 | ₩30,490 | ₩30,482 | ₩30,482 | -0.03% | 400 |
|---|
| 2026.07.09 | ₩30,490 | ₩30,490 | ₩30,490 | ₩30,490 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,437 | ₩30,450 | ₩30,437 | ₩30,439 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩30,597 | ₩30,597 | ₩30,518 | ₩30,518 | -0.26% | 500 |
|---|
| 2026.07.06 | ₩30,837 | ₩30,837 | ₩30,826 | ₩30,826 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩30,864 | ₩30,864 | ₩30,864 | ₩30,864 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,868 | ₩30,868 | ₩30,868 | ₩30,868 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,177 | ₩31,177 | ₩31,177 | ₩31,177 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,544 | ₩31,544 | ₩31,544 | ₩31,544 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,464 | ₩31,479 | ₩31,464 | ₩31,479 | +0.05% | 600 |
|---|
| 2026.06.25 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,477 | ₩31,503 | ₩31,467 | ₩31,503 | +0.08% | 1.6천 |
|---|
| 2026.06.23 | ₩31,090 | ₩31,090 | ₩31,090 | ₩31,090 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,129 | ₩31,129 | ₩31,056 | ₩31,056 | -0.24% | 300 |
|---|
| 2026.06.18 | ₩31,272 | ₩31,272 | ₩31,272 | ₩31,272 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,090 | ₩31,148 | ₩31,077 | ₩31,148 | +0.18% | 6.2천 |
|---|
| 2026.06.16 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,004 | ₩31,004 | ₩31,004 | ₩31,004 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,557 | ₩30,630 | ₩30,557 | ₩30,630 | +0.24% | 300 |
|---|
| 2026.06.09 | ₩30,730 | ₩30,730 | ₩30,730 | ₩30,730 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,530 | ₩30,559 | ₩30,530 | ₩30,559 | +0.10% | 400 |
|---|
| 2026.06.05 | ₩30,717 | ₩30,717 | ₩30,682 | ₩30,682 | -0.11% | 200 |
|---|
| 2026.06.04 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,770 | ₩30,770 | ₩30,770 | ₩30,770 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,877 | ₩30,877 | ₩30,876 | ₩30,876 | -0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩30,650 | ₩30,811 | ₩30,610 | ₩30,811 | +0.53% | 1.8만 |
|---|
| 2026.05.29 | ₩30,957 | ₩30,957 | ₩30,872 | ₩30,872 | -0.28% | 1.4천 |
|---|
| 2026.05.28 | ₩30,770 | ₩30,913 | ₩30,770 | ₩30,913 | +0.46% | 300 |
|---|
| 2026.05.27 | ₩30,823 | ₩30,823 | ₩30,737 | ₩30,755 | -0.22% | 2천 |
|---|
| 2026.05.26 | ₩30,710 | ₩30,710 | ₩30,667 | ₩30,683 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩30,423 | ₩30,537 | ₩30,423 | ₩30,537 | +0.37% | 2.9천 |
|---|
| 2026.05.21 | ₩30,130 | ₩30,410 | ₩30,130 | ₩30,396 | +0.89% | 1.9천 |
|---|
| 2026.05.20 | ₩30,276 | ₩30,303 | ₩30,274 | ₩30,274 | -0.01% | 400 |
|---|
| 2026.05.19 | ₩29,996 | ₩29,996 | ₩29,956 | ₩29,957 | -0.13% | 1.3천 |
|---|
| 2026.05.18 | ₩30,183 | ₩30,183 | ₩30,183 | ₩30,183 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,236 | ₩30,236 | ₩30,198 | ₩30,198 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩30,730 | ₩30,730 | ₩30,637 | ₩30,637 | -0.30% | 200 |
|---|
| 2026.05.13 | ₩30,570 | ₩30,590 | ₩30,570 | ₩30,590 | +0.07% | 1.3천 |
|---|
| 2026.05.12 | ₩30,650 | ₩30,667 | ₩30,650 | ₩30,667 | +0.06% | 300 |
|---|
| 2026.05.11 | ₩30,917 | ₩30,930 | ₩30,850 | ₩30,857 | -0.19% | 1.8만 |
|---|
| 2026.05.08 | ₩31,077 | ₩31,077 | ₩31,010 | ₩31,030 | -0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,997 | ₩31,050 | ₩30,997 | ₩31,050 | +0.17% | 1.9천 |
|---|
| 2026.05.05 | ₩30,758 | ₩30,818 | ₩30,758 | ₩30,818 | +0.20% | 6.2천 |
|---|
| 2026.05.04 | ₩30,730 | ₩30,730 | ₩30,650 | ₩30,666 | -0.21% | 800 |
|---|
| 2026.05.01 | ₩30,877 | ₩30,877 | ₩30,869 | ₩30,869 | -0.03% | 400 |
|---|
| 2026.04.30 | ₩30,944 | ₩30,944 | ₩30,833 | ₩30,833 | -0.36% | 300 |
|---|
| 2026.04.29 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,126 | ₩31,126 | ₩31,124 | ₩31,124 | -0.01% | 500 |
|---|
| 2026.04.24 | ₩31,254 | ₩31,254 | ₩31,254 | ₩31,254 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,357 | ₩31,357 | ₩31,277 | ₩31,277 | -0.26% | 100 |
|---|
| 2026.04.21 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,375 | ₩31,375 | ₩31,375 | ₩31,375 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,384 | ₩31,397 | ₩31,384 | ₩31,384 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,299 | ₩31,299 | ₩31,299 | ₩31,299 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,317 | ₩31,451 | ₩31,317 | ₩31,437 | +0.38% | 400 |
|---|
| 2026.04.13 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩31,177 | ₩31,204 | ₩31,177 | ₩31,194 | +0.06% | 900 |
|---|
| 2026.04.09 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩31,317 | ₩31,333 | ₩31,317 | ₩31,333 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩31,090 | ₩31,264 | ₩31,090 | ₩31,244 | +0.49% | 700 |
|---|
| 2026.04.06 | ₩31,288 | ₩31,288 | ₩31,274 | ₩31,274 | -0.04% | 1.6천 |
|---|
| 2026.04.02 | ₩31,237 | ₩31,296 | ₩31,237 | ₩31,296 | +0.19% | 4.7천 |
|---|
| 2026.04.01 | ₩31,128 | ₩31,128 | ₩31,128 | ₩31,128 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,331 | ₩31,331 | ₩31,331 | ₩31,331 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,320 | ₩31,320 | ₩31,320 | ₩31,320 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,328 | ₩31,328 | ₩31,328 | ₩31,328 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,074 | ₩31,074 | ₩31,074 | ₩31,074 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,210 | ₩31,224 | ₩31,210 | ₩31,220 | +0.03% | 3.3천 |
|---|
| 2026.03.20 | ₩31,037 | ₩31,037 | ₩30,993 | ₩30,993 | -0.14% | 100 |
|---|
| 2026.03.19 | ₩31,569 | ₩31,569 | ₩31,569 | ₩31,569 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,517 | ₩31,557 | ₩31,504 | ₩31,544 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩31,441 | ₩31,441 | ₩31,441 | ₩31,441 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,357 | ₩31,357 | ₩31,224 | ₩31,224 | -0.43% | 100 |
|---|
| 2026.03.12 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,826 | ₩31,826 | ₩31,826 | ₩31,826 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩31,971 | ₩32,006 | ₩31,971 | ₩32,006 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩32,051 | ₩32,206 | ₩32,051 | ₩32,206 | +0.48% | 500 |
|---|
| 2026.03.02 | ₩32,265 | ₩32,278 | ₩32,225 | ₩32,266 | +0.00% | 1천 |
|---|
| 2026.02.27 | ₩32,685 | ₩32,685 | ₩32,685 | ₩32,685 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,451 | ₩32,518 | ₩32,438 | ₩32,511 | +0.19% | 800 |
|---|
| 2026.02.25 | ₩32,331 | ₩32,358 | ₩32,331 | ₩32,351 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,331 | ₩32,411 | ₩32,331 | ₩32,366 | +0.11% | 5.5천 |
|---|
| 2026.02.23 | ₩32,291 | ₩32,305 | ₩32,291 | ₩32,297 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,225 | ₩32,291 | ₩32,225 | ₩32,279 | +0.17% | 1천 |
|---|
| 2026.02.18 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,425 | ₩32,425 | ₩32,362 | ₩32,362 | -0.19% | 200 |
|---|
| 2026.02.13 | ₩32,251 | ₩32,302 | ₩32,251 | ₩32,302 | +0.16% | 200 |
|---|
| 2026.02.12 | ₩31,864 | ₩32,144 | ₩31,864 | ₩32,136 | +0.85% | 400 |
|---|
| 2026.02.11 | ₩31,718 | ₩31,744 | ₩31,715 | ₩31,715 | -0.01% | 400 |
|---|
| 2026.02.10 | ₩31,850 | ₩31,878 | ₩31,850 | ₩31,876 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩31,411 | ₩31,544 | ₩31,411 | ₩31,536 | +0.40% | 700 |
|---|
| 2026.02.06 | ₩31,477 | ₩31,544 | ₩31,477 | ₩31,523 | +0.14% | 500 |
|---|
| 2026.02.05 | ₩31,507 | ₩31,507 | ₩31,507 | ₩31,507 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩31,237 | ₩31,237 | ₩31,193 | ₩31,193 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩31,170 | ₩31,291 | ₩31,170 | ₩31,280 | +0.35% | 900 |
|---|
| 2026.02.02 | ₩31,250 | ₩31,304 | ₩31,213 | ₩31,213 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩31,477 | ₩31,544 | ₩31,437 | ₩31,457 | -0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩31,571 | ₩31,611 | ₩31,504 | ₩31,593 | +0.07% | 400 |
|---|
| 2026.01.28 | ₩31,504 | ₩31,557 | ₩31,504 | ₩31,557 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩31,625 | ₩31,625 | ₩31,625 | ₩31,625 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,878 | ₩31,878 | ₩31,832 | ₩31,832 | -0.14% | 1천 |
|---|
| 2026.01.23 | ₩31,695 | ₩31,695 | ₩31,695 | ₩31,695 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,620 | ₩31,620 | ₩31,620 | ₩31,620 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,291 | ₩31,477 | ₩31,291 | ₩31,477 | +0.60% | 500 |
|---|
| 2026.01.20 | ₩31,331 | ₩31,331 | ₩31,253 | ₩31,264 | -0.21% | 600 |
|---|
| 2026.01.16 | ₩31,771 | ₩31,798 | ₩31,664 | ₩31,664 | -0.34% | 1.5만 |
|---|
| 2026.01.15 | ₩31,888 | ₩31,891 | ₩31,824 | ₩31,824 | -0.20% | 500 |
|---|
| 2026.01.14 | ₩31,851 | ₩31,851 | ₩31,824 | ₩31,824 | -0.08% | 2천 |
|---|
| 2026.01.13 | ₩31,651 | ₩31,651 | ₩31,648 | ₩31,648 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩31,603 | ₩31,603 | ₩31,603 | ₩31,603 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,704 | ₩31,704 | ₩31,700 | ₩31,700 | -0.01% | 4.3천 |
|---|
| 2026.01.08 | ₩31,489 | ₩31,489 | ₩31,489 | ₩31,489 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,691 | ₩31,691 | ₩31,660 | ₩31,660 | -0.10% | 300 |
|---|
| 2026.01.06 | ₩31,424 | ₩31,491 | ₩31,424 | ₩31,491 | +0.21% | 200 |
|---|
| 2026.01.05 | ₩31,464 | ₩31,539 | ₩31,464 | ₩31,539 | +0.24% | 100 |
|---|
| 2026.01.02 | ₩31,477 | ₩31,477 | ₩31,416 | ₩31,416 | -0.19% | 4.7천 |
|---|
| 2025.12.31 | ₩31,677 | ₩31,677 | ₩31,484 | ₩31,484 | -0.61% | 100 |
|---|
| 2025.12.30 | ₩31,651 | ₩31,716 | ₩31,651 | ₩31,676 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩31,704 | ₩31,746 | ₩31,704 | ₩31,746 | +0.13% | 200 |
|---|
| 2025.12.26 | ₩31,758 | ₩31,758 | ₩31,644 | ₩31,644 | -0.36% | 400 |
|---|
| 2025.12.24 | ₩31,651 | ₩31,755 | ₩31,651 | ₩31,755 | +0.33% | 1천 |
|---|
| 2025.12.23 | ₩31,544 | ₩31,565 | ₩31,544 | ₩31,565 | +0.07% | 100 |
|---|
| 2025.12.22 | ₩31,544 | ₩31,544 | ₩31,516 | ₩31,516 | -0.09% | 2.4천 |
|---|
| 2025.12.19 | ₩31,544 | ₩31,544 | ₩31,544 | ₩31,544 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,512 | ₩31,512 | ₩31,512 | ₩31,512 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,784 | ₩31,784 | ₩31,731 | ₩31,731 | -0.17% | 100 |
|---|
| 2025.12.08 | ₩31,637 | ₩31,718 | ₩31,635 | ₩31,704 | +0.21% | 5.9천 |
|---|
| 2025.12.05 | ₩31,878 | ₩31,891 | ₩31,778 | ₩31,791 | -0.27% | 2.1천 |
|---|
| 2025.12.04 | ₩31,984 | ₩31,984 | ₩31,938 | ₩31,938 | -0.15% | 100 |
|---|
| 2025.12.03 | ₩32,118 | ₩32,118 | ₩32,099 | ₩32,099 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩32,010 | ₩32,064 | ₩32,010 | ₩32,024 | +0.05% | 500 |
|---|
| 2025.12.01 | ₩32,002 | ₩32,002 | ₩32,002 | ₩32,002 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,585 | ₩32,585 | ₩32,486 | ₩32,486 | -0.30% | 200 |
|---|
| 2025.11.26 | ₩32,585 | ₩32,652 | ₩32,585 | ₩32,652 | +0.20% | 200 |
|---|
| 2025.11.25 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,425 | ₩32,431 | ₩32,425 | ₩32,431 | +0.02% | 100 |
|---|
| 2025.11.21 | ₩32,291 | ₩32,291 | ₩32,225 | ₩32,251 | -0.12% | 1천 |
|---|
| 2025.11.20 | ₩32,171 | ₩32,190 | ₩32,171 | ₩32,177 | +0.02% | 1.3천 |
|---|
| 2025.11.19 | ₩32,144 | ₩32,144 | ₩32,058 | ₩32,058 | -0.27% | 1.6천 |
|---|
| 2025.11.18 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩32,078 | ₩32,078 | ₩32,058 | ₩32,058 | -0.06% | 5.3천 |
|---|
| 2025.11.13 | ₩32,385 | ₩32,385 | ₩32,239 | ₩32,239 | -0.45% | 1천 |
|---|
| 2025.11.12 | ₩32,518 | ₩32,545 | ₩32,479 | ₩32,479 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩32,417 | ₩32,417 | ₩32,417 | ₩32,417 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,278 | ₩32,278 | ₩32,271 | ₩32,271 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩32,265 | ₩32,345 | ₩32,265 | ₩32,279 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩32,318 | ₩32,349 | ₩32,318 | ₩32,349 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩32,103 | ₩32,118 | ₩32,066 | ₩32,066 | -0.12% | 8.8천 |
|---|
| 2025.11.04 | ₩32,339 | ₩32,418 | ₩32,339 | ₩32,418 | +0.24% | 2천 |
|---|
| 2025.11.03 | ₩32,321 | ₩32,331 | ₩32,311 | ₩32,331 | +0.03% | 7.3천 |
|---|
| 2025.10.31 | ₩32,553 | ₩32,553 | ₩32,553 | ₩32,553 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩32,692 | ₩32,692 | ₩32,646 | ₩32,646 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩33,039 | ₩33,065 | ₩32,820 | ₩32,820 | -0.66% | 3.3천 |
|---|
| 2025.10.28 | ₩33,157 | ₩33,157 | ₩33,145 | ₩33,145 | -0.04% | 200 |
|---|
| 2025.10.27 | ₩32,878 | ₩33,053 | ₩32,865 | ₩33,053 | +0.53% | 1.1천 |
|---|
| 2025.10.24 | ₩32,964 | ₩32,964 | ₩32,932 | ₩32,945 | -0.06% | 800 |
|---|
| 2025.10.23 | ₩32,986 | ₩32,986 | ₩32,942 | ₩32,942 | -0.13% | 300 |
|---|
| 2025.10.22 | ₩33,209 | ₩33,209 | ₩33,171 | ₩33,171 | -0.12% | 9.8천 |
|---|
| 2025.10.21 | ₩33,133 | ₩33,159 | ₩33,133 | ₩33,145 | +0.04% | 1.1천 |
|---|
| 2025.10.20 | ₩32,920 | ₩32,980 | ₩32,920 | ₩32,980 | +0.18% | 200 |
|---|
| 2025.10.17 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,665 | ₩32,665 | ₩32,665 | ₩32,665 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,562 | ₩32,633 | ₩32,562 | ₩32,633 | +0.22% | 800 |
|---|