시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2055 Term Treasury ETF 과거 주가
iShares iBonds Dec 2055 Term Treasury ETF · IBGL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2055 Term Treasury ETF · IBGL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,906 | ₩28,906 | ₩28,906 | ₩28,906 | 0.00% | 200 |
| 2026.10.08 | ₩28,698 | ₩28,875 | ₩28,698 | ₩28,875 | +0.62% | 200 |
| 2026.10.07 | ₩28,364 | ₩28,588 | ₩28,364 | ₩28,588 | +0.79% | 600 |
| 2026.10.06 | ₩28,604 | ₩28,660 | ₩28,604 | ₩28,660 | +0.20% | 200 |
| 2026.10.05 | ₩28,591 | ₩28,618 | ₩28,471 | ₩28,590 | -0.00% | 900 |
| 2026.10.02 | ₩28,734 | ₩28,734 | ₩28,734 | ₩28,734 | 0.00% | 100 |
| 2026.10.01 | ₩28,551 | ₩28,798 | ₩28,551 | ₩28,798 | +0.86% | 300 |
| 2026.09.30 | ₩28,804 | ₩28,854 | ₩28,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,854 |
| +0.17% |
| 500 |
| 2026.09.29 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,167 | ₩29,167 | ₩29,167 | ₩29,167 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,311 | ₩29,449 | ₩29,311 | ₩29,449 | +0.47% | 1.8천 |
|---|
| 2026.09.24 | ₩29,831 | ₩29,845 | ₩29,482 | ₩29,482 | -1.17% | 7.6천 |
|---|
| 2026.09.23 | ₩29,885 | ₩29,885 | ₩29,825 | ₩29,829 | -0.19% | 1.7천 |
|---|
| 2026.09.22 | ₩30,285 | ₩30,325 | ₩30,285 | ₩30,287 | +0.01% | 1.1천 |
|---|
| 2026.09.21 | ₩30,245 | ₩30,311 | ₩30,245 | ₩30,309 | +0.21% | 1.8천 |
|---|
| 2026.09.18 | ₩30,165 | ₩30,165 | ₩30,085 | ₩30,099 | -0.22% | 700 |
|---|
| 2026.09.17 | ₩30,298 | ₩30,309 | ₩30,298 | ₩30,309 | +0.04% | 400 |
|---|
| 2026.09.16 | ₩30,045 | ₩30,158 | ₩29,989 | ₩29,989 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩29,875 | ₩29,931 | ₩29,871 | ₩29,931 | +0.19% | 500 |
|---|
| 2026.09.14 | ₩30,005 | ₩30,018 | ₩30,005 | ₩30,018 | +0.04% | 300 |
|---|
| 2026.09.11 | ₩30,178 | ₩30,178 | ₩29,973 | ₩29,973 | -0.68% | 3.2천 |
|---|
| 2026.09.10 | ₩29,951 | ₩29,951 | ₩29,951 | ₩29,951 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,458 | ₩30,458 | ₩30,245 | ₩30,269 | -0.62% | 800 |
|---|
| 2026.09.08 | ₩30,443 | ₩30,443 | ₩30,443 | ₩30,443 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,471 | ₩30,511 | ₩30,449 | ₩30,449 | -0.07% | 1천 |
|---|
| 2026.09.03 | ₩30,471 | ₩30,471 | ₩30,407 | ₩30,407 | -0.21% | 200 |
|---|
| 2026.09.02 | ₩30,325 | ₩30,357 | ₩30,325 | ₩30,357 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩30,431 | ₩30,483 | ₩30,322 | ₩30,322 | -0.36% | 2.6천 |
|---|
| 2026.08.31 | ₩30,498 | ₩30,525 | ₩30,498 | ₩30,525 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩30,751 | ₩30,931 | ₩30,686 | ₩30,686 | -0.21% | 1.9천 |
|---|
| 2026.08.27 | ₩30,805 | ₩30,811 | ₩30,783 | ₩30,783 | -0.07% | 400 |
|---|
| 2026.08.26 | ₩30,823 | ₩30,823 | ₩30,823 | ₩30,823 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,901 | ₩30,901 | ₩30,901 | ₩30,901 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,571 | ₩30,645 | ₩30,571 | ₩30,581 | +0.03% | 600 |
|---|
| 2026.08.21 | ₩30,445 | ₩30,445 | ₩30,381 | ₩30,381 | -0.21% | 5.1천 |
|---|
| 2026.08.20 | ₩30,645 | ₩30,645 | ₩30,509 | ₩30,509 | -0.44% | 200 |
|---|
| 2026.08.19 | ₩30,706 | ₩30,754 | ₩30,671 | ₩30,754 | +0.16% | 3.2천 |
|---|
| 2026.08.18 | ₩30,165 | ₩30,285 | ₩30,165 | ₩30,281 | +0.38% | 1.5천 |
|---|
| 2026.08.17 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,421 | ₩30,421 | ₩30,421 | ₩30,421 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,618 | ₩30,638 | ₩30,618 | ₩30,638 | +0.07% | 1.4천 |
|---|
| 2026.08.12 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,551 | ₩30,565 | ₩30,493 | ₩30,493 | -0.19% | 3.1천 |
|---|
| 2026.08.10 | ₩30,435 | ₩30,435 | ₩30,435 | ₩30,435 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩30,685 | ₩30,685 | ₩30,685 | ₩30,685 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩30,737 | ₩30,737 | ₩30,603 | ₩30,603 | -0.43% | 500 |
|---|
| 2026.08.05 | ₩30,765 | ₩30,765 | ₩30,765 | ₩30,765 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩30,658 | ₩30,707 | ₩30,658 | ₩30,707 | +0.16% | 200 |
|---|
| 2026.08.03 | ₩30,523 | ₩30,523 | ₩30,486 | ₩30,486 | -0.12% | 200 |
|---|
| 2026.07.31 | ₩30,551 | ₩30,551 | ₩30,431 | ₩30,498 | -0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩30,725 | ₩30,726 | ₩30,725 | ₩30,726 | +0.00% | 500 |
|---|
| 2026.07.29 | ₩31,045 | ₩31,045 | ₩30,751 | ₩30,753 | -0.94% | 1천 |
|---|
| 2026.07.28 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,915 | ₩30,915 | ₩30,915 | ₩30,915 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,845 | ₩30,875 | ₩30,845 | ₩30,875 | +0.10% | 4.3천 |
|---|
| 2026.07.22 | ₩30,951 | ₩30,951 | ₩30,951 | ₩30,951 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,961 | ₩31,037 | ₩30,961 | ₩31,037 | +0.25% | 100 |
|---|
| 2026.07.20 | ₩31,111 | ₩31,126 | ₩31,111 | ₩31,126 | +0.05% | 200 |
|---|
| 2026.07.17 | ₩31,418 | ₩31,418 | ₩31,333 | ₩31,333 | -0.27% | 800 |
|---|
| 2026.07.16 | ₩31,085 | ₩31,210 | ₩31,085 | ₩31,210 | +0.40% | 1.2천 |
|---|
| 2026.07.15 | ₩31,191 | ₩31,245 | ₩31,191 | ₩31,237 | +0.15% | 1.2천 |
|---|
| 2026.07.14 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,151 | ₩31,151 | ₩31,151 | ₩31,151 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,272 | ₩31,329 | ₩31,272 | ₩31,329 | +0.18% | 200 |
|---|
| 2026.07.08 | ₩31,272 | ₩31,292 | ₩31,191 | ₩31,274 | +0.01% | 3.2천 |
|---|
| 2026.07.07 | ₩31,353 | ₩31,353 | ₩31,353 | ₩31,353 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,685 | ₩31,685 | ₩31,672 | ₩31,672 | -0.04% | 600 |
|---|
| 2026.07.02 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,721 | ₩31,721 | ₩31,721 | ₩31,721 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,192 | ₩32,192 | ₩32,053 | ₩32,053 | -0.43% | 200 |
|---|
| 2026.06.29 | ₩32,405 | ₩32,440 | ₩32,392 | ₩32,440 | +0.11% | 1.5천 |
|---|
| 2026.06.26 | ₩32,365 | ₩32,365 | ₩32,365 | ₩32,365 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,353 | ₩32,353 | ₩32,353 | ₩32,353 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,384 | ₩32,384 | ₩32,384 | ₩32,384 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩31,937 | ₩31,937 | ₩31,937 | ₩31,937 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,149 | ₩32,149 | ₩32,149 | ₩32,149 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,005 | ₩32,005 | ₩32,005 | ₩32,005 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,605 | ₩31,868 | ₩31,605 | ₩31,868 | +0.83% | 100 |
|---|
| 2026.06.10 | ₩31,578 | ₩31,578 | ₩31,486 | ₩31,486 | -0.29% | 200 |
|---|
| 2026.06.09 | ₩31,538 | ₩31,590 | ₩31,538 | ₩31,590 | +0.16% | 200 |
|---|
| 2026.06.08 | ₩31,413 | ₩31,413 | ₩31,413 | ₩31,413 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩31,592 | ₩31,592 | ₩31,554 | ₩31,554 | -0.12% | 200 |
|---|
| 2026.06.04 | ₩31,725 | ₩31,725 | ₩31,698 | ₩31,704 | -0.07% | 200 |
|---|
| 2026.06.03 | ₩31,598 | ₩31,629 | ₩31,598 | ₩31,629 | +0.10% | 500 |
|---|
| 2026.06.02 | ₩31,740 | ₩31,740 | ₩31,740 | ₩31,740 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,673 | ₩31,673 | ₩31,673 | ₩31,673 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,798 | ₩31,798 | ₩31,745 | ₩31,745 | -0.17% | 500 |
|---|
| 2026.05.28 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,672 | ₩31,672 | ₩31,618 | ₩31,618 | -0.17% | 1천 |
|---|
| 2026.05.26 | ₩31,592 | ₩31,592 | ₩31,545 | ₩31,545 | -0.15% | 600 |
|---|
| 2026.05.22 | ₩31,418 | ₩31,418 | ₩31,272 | ₩31,394 | -0.08% | 6.4천 |
|---|
| 2026.05.21 | ₩30,978 | ₩31,246 | ₩30,978 | ₩31,246 | +0.87% | 1.6천 |
|---|
| 2026.05.20 | ₩30,805 | ₩31,138 | ₩30,805 | ₩31,122 | +1.03% | 500 |
|---|
| 2026.05.19 | ₩30,818 | ₩30,818 | ₩30,738 | ₩30,811 | -0.02% | 400 |
|---|
| 2026.05.18 | ₩31,026 | ₩31,026 | ₩31,026 | ₩31,026 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,094 | ₩31,094 | ₩31,046 | ₩31,046 | -0.15% | 200 |
|---|
| 2026.05.14 | ₩31,494 | ₩31,494 | ₩31,494 | ₩31,494 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,445 | ₩31,445 | ₩31,445 | ₩31,445 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,592 | ₩31,592 | ₩31,522 | ₩31,522 | -0.22% | 1.5천 |
|---|
| 2026.05.11 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩31,885 | ₩31,905 | ₩31,885 | ₩31,902 | +0.05% | 2.4천 |
|---|
| 2026.05.07 | ₩31,832 | ₩31,858 | ₩31,749 | ₩31,749 | -0.26% | 5.9천 |
|---|
| 2026.05.06 | ₩31,922 | ₩31,922 | ₩31,922 | ₩31,922 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩31,592 | ₩31,685 | ₩31,592 | ₩31,685 | +0.30% | 200 |
|---|
| 2026.05.04 | ₩31,592 | ₩31,592 | ₩31,524 | ₩31,524 | -0.22% | 200 |
|---|
| 2026.05.01 | ₩31,778 | ₩31,778 | ₩31,738 | ₩31,738 | -0.13% | 500 |
|---|
| 2026.04.30 | ₩31,798 | ₩31,798 | ₩31,702 | ₩31,702 | -0.30% | 1.2천 |
|---|
| 2026.04.29 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩31,885 | ₩31,998 | ₩31,885 | ₩31,998 | +0.36% | 2.1천 |
|---|
| 2026.04.27 | ₩32,072 | ₩32,072 | ₩31,993 | ₩31,993 | -0.25% | 800 |
|---|
| 2026.04.24 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,218 | ₩32,218 | ₩32,016 | ₩32,104 | -0.36% | 1.4천 |
|---|
| 2026.04.22 | ₩32,258 | ₩32,258 | ₩32,152 | ₩32,152 | -0.33% | 200 |
|---|
| 2026.04.21 | ₩32,218 | ₩32,218 | ₩32,098 | ₩32,106 | -0.35% | 500 |
|---|
| 2026.04.20 | ₩32,152 | ₩32,248 | ₩32,152 | ₩32,248 | +0.30% | 200 |
|---|
| 2026.04.17 | ₩32,232 | ₩32,258 | ₩32,205 | ₩32,258 | +0.08% | 2.4천 |
|---|
| 2026.04.16 | ₩32,072 | ₩32,072 | ₩31,965 | ₩32,004 | -0.21% | 800 |
|---|
| 2026.04.15 | ₩32,245 | ₩32,245 | ₩32,165 | ₩32,172 | -0.23% | 400 |
|---|
| 2026.04.14 | ₩32,198 | ₩32,325 | ₩32,198 | ₩32,325 | +0.39% | 600 |
|---|
| 2026.04.13 | ₩32,032 | ₩32,170 | ₩32,032 | ₩32,170 | +0.43% | 2.2천 |
|---|
| 2026.04.10 | ₩32,112 | ₩32,112 | ₩32,032 | ₩32,072 | -0.12% | 1.7천 |
|---|
| 2026.04.09 | ₩32,152 | ₩32,258 | ₩32,045 | ₩32,138 | -0.04% | 1.9천 |
|---|
| 2026.04.08 | ₩32,325 | ₩32,325 | ₩32,192 | ₩32,218 | -0.33% | 1.3천 |
|---|
| 2026.04.07 | ₩31,945 | ₩32,122 | ₩31,925 | ₩32,122 | +0.56% | 300 |
|---|
| 2026.04.06 | ₩32,112 | ₩32,156 | ₩32,072 | ₩32,156 | +0.14% | 500 |
|---|
| 2026.04.02 | ₩32,105 | ₩32,180 | ₩32,105 | ₩32,180 | +0.23% | 2.4천 |
|---|
| 2026.04.01 | ₩32,072 | ₩32,152 | ₩31,738 | ₩32,012 | -0.19% | 4.9만 |
|---|
| 2026.03.31 | ₩32,192 | ₩32,285 | ₩32,165 | ₩32,202 | +0.03% | 1.1천 |
|---|
| 2026.03.30 | ₩32,152 | ₩32,232 | ₩32,152 | ₩32,193 | +0.13% | 600 |
|---|
| 2026.03.27 | ₩31,818 | ₩31,912 | ₩31,792 | ₩31,805 | -0.04% | 1천 |
|---|
| 2026.03.26 | ₩32,118 | ₩32,118 | ₩31,925 | ₩31,978 | -0.44% | 400 |
|---|
| 2026.03.25 | ₩32,218 | ₩32,232 | ₩32,192 | ₩32,205 | -0.04% | 1.3천 |
|---|
| 2026.03.24 | ₩31,972 | ₩31,972 | ₩31,832 | ₩31,952 | -0.06% | 1만 |
|---|
| 2026.03.23 | ₩32,152 | ₩32,152 | ₩31,978 | ₩32,088 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩32,218 | ₩32,218 | ₩31,880 | ₩31,880 | -1.05% | 1.2만 |
|---|
| 2026.03.19 | ₩32,392 | ₩32,485 | ₩32,378 | ₩32,442 | +0.16% | 4.1만 |
|---|
| 2026.03.18 | ₩32,325 | ₩32,392 | ₩32,226 | ₩32,226 | -0.31% | 400 |
|---|
| 2026.03.17 | ₩32,405 | ₩32,418 | ₩32,378 | ₩32,412 | +0.02% | 700 |
|---|
| 2026.03.16 | ₩32,338 | ₩32,338 | ₩32,312 | ₩32,312 | -0.08% | 500 |
|---|
| 2026.03.13 | ₩32,272 | ₩32,272 | ₩32,072 | ₩32,085 | -0.58% | 3.3천 |
|---|
| 2026.03.12 | ₩32,272 | ₩32,298 | ₩32,234 | ₩32,234 | -0.12% | 700 |
|---|
| 2026.03.11 | ₩32,472 | ₩32,472 | ₩32,284 | ₩32,284 | -0.58% | 4.6천 |
|---|
| 2026.03.10 | ₩32,898 | ₩32,898 | ₩32,698 | ₩32,698 | -0.61% | 600 |
|---|
| 2026.03.09 | ₩32,712 | ₩33,058 | ₩32,712 | ₩33,040 | +1.00% | 1.5천 |
|---|
| 2026.03.06 | ₩32,672 | ₩32,885 | ₩32,605 | ₩32,777 | +0.32% | 1.8천 |
|---|
| 2026.03.05 | ₩32,858 | ₩32,896 | ₩32,832 | ₩32,896 | +0.11% | 7.5천 |
|---|
| 2026.03.04 | ₩33,018 | ₩33,072 | ₩33,001 | ₩33,001 | -0.05% | 1.4천 |
|---|
| 2026.03.03 | ₩32,938 | ₩33,138 | ₩32,938 | ₩33,088 | +0.45% | 1.1천 |
|---|
| 2026.03.02 | ₩33,165 | ₩33,165 | ₩33,098 | ₩33,141 | -0.07% | 1.5천 |
|---|
| 2026.02.27 | ₩33,565 | ₩33,592 | ₩33,565 | ₩33,575 | +0.03% | 600 |
|---|
| 2026.02.26 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,192 | ₩33,245 | ₩33,192 | ₩33,237 | +0.14% | 900 |
|---|
| 2026.02.24 | ₩33,248 | ₩33,272 | ₩33,234 | ₩33,234 | -0.04% | 4.9천 |
|---|
| 2026.02.23 | ₩33,257 | ₩33,257 | ₩33,177 | ₩33,177 | -0.24% | 200 |
|---|
| 2026.02.20 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,152 | ₩33,419 | ₩33,152 | ₩33,152 | 0.00% | 1.5만 |
|---|
| 2026.02.18 | ₩33,125 | ₩33,125 | ₩33,110 | ₩33,110 | -0.04% | 200 |
|---|
| 2026.02.17 | ₩33,218 | ₩33,245 | ₩33,218 | ₩33,237 | +0.06% | 900 |
|---|
| 2026.02.13 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩32,718 | ₩32,738 | ₩32,718 | ₩32,738 | +0.06% | 300 |
|---|
| 2026.02.09 | ₩32,392 | ₩32,392 | ₩32,392 | ₩32,392 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩32,325 | ₩32,373 | ₩32,325 | ₩32,373 | +0.15% | 400 |
|---|
| 2026.02.05 | ₩32,365 | ₩32,365 | ₩32,365 | ₩32,365 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩32,058 | ₩32,072 | ₩32,045 | ₩32,045 | -0.04% | 1.2천 |
|---|
| 2026.02.03 | ₩32,010 | ₩32,125 | ₩32,010 | ₩32,125 | +0.36% | 400 |
|---|
| 2026.02.02 | ₩32,212 | ₩32,212 | ₩32,064 | ₩32,064 | -0.46% | 3.4천 |
|---|
| 2026.01.30 | ₩32,358 | ₩32,392 | ₩32,285 | ₩32,304 | -0.17% | 2.8천 |
|---|
| 2026.01.29 | ₩32,392 | ₩32,458 | ₩32,392 | ₩32,445 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩32,378 | ₩32,414 | ₩32,378 | ₩32,414 | +0.11% | 400 |
|---|
| 2026.01.27 | ₩32,476 | ₩32,476 | ₩32,476 | ₩32,476 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,752 | ₩32,752 | ₩32,645 | ₩32,685 | -0.20% | 1.4천 |
|---|
| 2026.01.23 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,165 | ₩32,325 | ₩32,165 | ₩32,325 | +0.50% | 1천 |
|---|
| 2026.01.20 | ₩32,073 | ₩32,165 | ₩32,073 | ₩32,105 | +0.10% | 2.3천 |
|---|
| 2026.01.16 | ₩32,506 | ₩32,510 | ₩32,506 | ₩32,510 | +0.01% | 500 |
|---|
| 2026.01.15 | ₩32,749 | ₩32,749 | ₩32,685 | ₩32,685 | -0.20% | 300 |
|---|
| 2026.01.14 | ₩32,686 | ₩32,686 | ₩32,678 | ₩32,678 | -0.02% | 300 |
|---|
| 2026.01.13 | ₩32,512 | ₩32,512 | ₩32,506 | ₩32,506 | -0.02% | 1.7천 |
|---|
| 2026.01.12 | ₩32,445 | ₩32,458 | ₩32,405 | ₩32,458 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,346 | ₩32,346 | ₩32,346 | ₩32,346 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,501 | ₩32,552 | ₩32,501 | ₩32,517 | +0.05% | 400 |
|---|
| 2026.01.06 | ₩32,205 | ₩32,352 | ₩32,205 | ₩32,340 | +0.42% | 600 |
|---|
| 2026.01.05 | ₩32,312 | ₩32,393 | ₩32,312 | ₩32,393 | +0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩32,272 | ₩32,285 | ₩32,272 | ₩32,272 | 0.00% | 2.5천 |
|---|
| 2025.12.31 | ₩32,305 | ₩32,305 | ₩32,305 | ₩32,305 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,565 | ₩32,584 | ₩32,540 | ₩32,540 | -0.08% | 2만 |
|---|
| 2025.12.29 | ₩32,605 | ₩32,608 | ₩32,605 | ₩32,608 | +0.01% | 900 |
|---|
| 2025.12.26 | ₩32,501 | ₩32,501 | ₩32,501 | ₩32,501 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,512 | ₩32,609 | ₩32,512 | ₩32,609 | +0.30% | 900 |
|---|
| 2025.12.23 | ₩32,365 | ₩32,414 | ₩32,365 | ₩32,414 | +0.15% | 100 |
|---|
| 2025.12.22 | ₩32,397 | ₩32,397 | ₩32,365 | ₩32,365 | -0.10% | 5.7천 |
|---|
| 2025.12.19 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩32,685 | ₩32,685 | ₩32,685 | ₩32,685 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩32,525 | ₩32,565 | ₩32,474 | ₩32,545 | +0.06% | 1.3천 |
|---|
| 2025.12.16 | ₩32,324 | ₩32,562 | ₩32,324 | ₩32,562 | +0.74% | 700 |
|---|
| 2025.12.15 | ₩32,513 | ₩32,552 | ₩32,390 | ₩32,390 | -0.38% | 4.1천 |
|---|
| 2025.12.12 | ₩32,405 | ₩32,418 | ₩32,361 | ₩32,374 | -0.09% | 500 |
|---|
| 2025.12.11 | ₩32,858 | ₩32,858 | ₩32,669 | ₩32,669 | -0.58% | 2천 |
|---|
| 2025.12.10 | ₩32,685 | ₩32,705 | ₩32,672 | ₩32,705 | +0.06% | 1천 |
|---|
| 2025.12.09 | ₩32,658 | ₩32,658 | ₩32,592 | ₩32,592 | -0.20% | 8.4천 |
|---|
| 2025.12.08 | ₩32,572 | ₩32,572 | ₩32,572 | ₩32,572 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,004 | ₩33,004 | ₩32,968 | ₩32,968 | -0.11% | 200 |
|---|
| 2025.12.02 | ₩32,912 | ₩32,912 | ₩32,886 | ₩32,886 | -0.08% | 1.1천 |
|---|
| 2025.12.01 | ₩32,872 | ₩32,872 | ₩32,872 | ₩32,872 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,312 | ₩33,540 | ₩33,312 | ₩33,540 | +0.68% | 200 |
|---|
| 2025.11.25 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩33,152 | ₩33,152 | ₩33,045 | ₩33,129 | -0.07% | 500 |
|---|
| 2025.11.20 | ₩33,045 | ₩33,062 | ₩33,045 | ₩33,046 | +0.00% | 1.9천 |
|---|
| 2025.11.19 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,085 | ₩33,085 | ₩32,925 | ₩32,925 | -0.48% | 4.1천 |
|---|
| 2025.11.13 | ₩33,192 | ₩33,200 | ₩33,109 | ₩33,109 | -0.25% | 600 |
|---|
| 2025.11.12 | ₩33,298 | ₩33,360 | ₩33,298 | ₩33,360 | +0.18% | 300 |
|---|
| 2025.11.11 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,112 | ₩33,165 | ₩33,112 | ₩33,152 | +0.12% | 600 |
|---|
| 2025.11.07 | ₩33,270 | ₩33,270 | ₩33,161 | ₩33,161 | -0.33% | 400 |
|---|
| 2025.11.06 | ₩33,232 | ₩33,234 | ₩33,232 | ₩33,234 | +0.01% | 200 |
|---|
| 2025.11.05 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,339 | ₩33,352 | ₩33,294 | ₩33,294 | -0.13% | 2.4천 |
|---|
| 2025.11.03 | ₩33,178 | ₩33,200 | ₩33,138 | ₩33,200 | +0.06% | 1.2천 |
|---|
| 2025.10.31 | ₩33,485 | ₩33,505 | ₩33,433 | ₩33,433 | -0.16% | 1.2천 |
|---|
| 2025.10.30 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,739 | ₩33,739 | ₩33,703 | ₩33,703 | -0.11% | 1천 |
|---|
| 2025.10.28 | ₩34,005 | ₩34,039 | ₩34,005 | ₩34,039 | +0.10% | 200 |
|---|
| 2025.10.27 | ₩33,792 | ₩33,945 | ₩33,792 | ₩33,945 | +0.45% | 400 |
|---|
| 2025.10.24 | ₩33,849 | ₩33,849 | ₩33,832 | ₩33,832 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩33,885 | ₩33,885 | ₩33,827 | ₩33,827 | -0.17% | 1.2천 |
|---|
| 2025.10.22 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,019 | ₩34,045 | ₩34,019 | ₩34,033 | +0.04% | 1천 |
|---|
| 2025.10.20 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,619 | ₩33,632 | ₩33,599 | ₩33,599 | -0.06% | 1천 |
|---|
| 2025.10.13 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,456 | ₩33,497 | ₩33,432 | ₩33,497 | +0.12% | 1.4천 |
|---|