시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2026 Term Treasury ETF 과거 주가
iShares iBonds Dec 2026 Term Treasury ETF · IBTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2026 Term Treasury ETF · IBTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,626 | 0.00% | 35.3만 |
| 2026.10.08 | ₩30,626 | ₩30,626 | ₩30,613 | ₩30,619 | -0.02% | 101.2만 |
| 2026.10.07 | ₩30,613 | ₩30,626 | ₩30,613 | ₩30,613 | 0.00% | 89.9만 |
| 2026.10.06 | ₩30,613 | ₩30,613 | ₩30,599 | ₩30,599 | -0.04% | 80.2만 |
| 2026.10.05 | ₩30,599 | ₩30,613 | ₩30,599 | ₩30,613 | +0.04% | 50.6만 |
| 2026.10.02 | ₩30,613 | ₩30,613 | ₩30,599 | ₩30,599 | -0.04% | 87.9만 |
| 2026.10.01 | ₩30,586 | ₩30,599 | ₩30,586 | ₩30,593 | +0.02% | 79.7만 |
| 2026.09.30 | ₩30,680 | ₩30,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,680 |
| 0.00% |
| 26.9만 |
| 2026.09.29 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,680 | 0.00% | 38.2만 |
|---|
| 2026.09.28 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,680 | +0.04% | 30.4만 |
|---|
| 2026.09.25 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,666 | -0.04% | 52.2만 |
|---|
| 2026.09.24 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,666 | 0.00% | 61만 |
|---|
| 2026.09.23 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,653 | 0.00% | 77만 |
|---|
| 2026.09.22 | ₩30,660 | ₩30,666 | ₩30,653 | ₩30,666 | +0.02% | 34.1만 |
|---|
| 2026.09.21 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,660 | +0.02% | 38.4만 |
|---|
| 2026.09.18 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,666 | +0.04% | 46만 |
|---|
| 2026.09.17 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,653 | 0.00% | 41.4만 |
|---|
| 2026.09.16 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,653 | 0.00% | 45.3만 |
|---|
| 2026.09.15 | ₩30,640 | ₩30,653 | ₩30,640 | ₩30,646 | +0.02% | 33.2만 |
|---|
| 2026.09.14 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,633 | -0.02% | 49.9만 |
|---|
| 2026.09.11 | ₩30,633 | ₩30,640 | ₩30,626 | ₩30,633 | 0.00% | 34.3만 |
|---|
| 2026.09.10 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,626 | -0.04% | 27.1만 |
|---|
| 2026.09.09 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,626 | 0.00% | 24.7만 |
|---|
| 2026.09.08 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,626 | 0.00% | 32만 |
|---|
| 2026.09.04 | ₩30,626 | ₩30,626 | ₩30,613 | ₩30,619 | -0.02% | 43.2만 |
|---|
| 2026.09.03 | ₩30,613 | ₩30,613 | ₩30,599 | ₩30,613 | 0.00% | 43.7만 |
|---|
| 2026.09.02 | ₩30,599 | ₩30,613 | ₩30,599 | ₩30,606 | +0.02% | 72.8만 |
|---|
| 2026.09.01 | ₩30,599 | ₩30,613 | ₩30,599 | ₩30,613 | +0.04% | 41.7만 |
|---|
| 2026.08.31 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 28.3만 |
|---|
| 2026.08.28 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 46.6만 |
|---|
| 2026.08.27 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 31.9만 |
|---|
| 2026.08.26 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 56.1만 |
|---|
| 2026.08.25 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 43.3만 |
|---|
| 2026.08.24 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,680 | 0.00% | 211.8만 |
|---|
| 2026.08.21 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,666 | -0.04% | 27.6만 |
|---|
| 2026.08.20 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,666 | -0.04% | 39.8만 |
|---|
| 2026.08.19 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,666 | 0.00% | 25만 |
|---|
| 2026.08.18 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,653 | 0.00% | 60.3만 |
|---|
| 2026.08.17 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,653 | -0.04% | 267.8만 |
|---|
| 2026.08.14 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,653 | 0.00% | 26.9만 |
|---|
| 2026.08.13 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,646 | -0.02% | 20.9만 |
|---|
| 2026.08.12 | ₩30,640 | ₩30,646 | ₩30,626 | ₩30,633 | -0.02% | 30.8만 |
|---|
| 2026.08.11 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,626 | 0.00% | 30.7만 |
|---|
| 2026.08.10 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,633 | -0.02% | 26.8만 |
|---|
| 2026.08.07 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,626 | 0.00% | 118.6만 |
|---|
| 2026.08.06 | ₩30,626 | ₩30,626 | ₩30,613 | ₩30,626 | 0.00% | 52.6만 |
|---|
| 2026.08.05 | ₩30,626 | ₩30,626 | ₩30,613 | ₩30,619 | -0.02% | 127.7만 |
|---|
| 2026.08.04 | ₩30,613 | ₩30,626 | ₩30,613 | ₩30,613 | 0.00% | 106.9만 |
|---|
| 2026.08.03 | ₩30,613 | ₩30,626 | ₩30,613 | ₩30,619 | +0.02% | 45.6만 |
|---|
| 2026.07.31 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,700 | +0.02% | 42.8만 |
|---|
| 2026.07.30 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 33.3만 |
|---|
| 2026.07.29 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 28.1만 |
|---|
| 2026.07.28 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 30.4만 |
|---|
| 2026.07.27 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,693 | 0.00% | 29만 |
|---|
| 2026.07.24 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,686 | -0.02% | 39만 |
|---|
| 2026.07.23 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,680 | 0.00% | 65.7만 |
|---|
| 2026.07.22 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 35.5만 |
|---|
| 2026.07.21 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,680 | +0.04% | 29.2만 |
|---|
| 2026.07.20 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,680 | +0.04% | 25.6만 |
|---|
| 2026.07.17 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,666 | +0.04% | 27.4만 |
|---|
| 2026.07.16 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,653 | 0.00% | 55.1만 |
|---|
| 2026.07.15 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,640 | -0.04% | 61.9만 |
|---|
| 2026.07.14 | ₩30,640 | ₩30,653 | ₩30,640 | ₩30,640 | 0.00% | 31.6만 |
|---|
| 2026.07.13 | ₩30,640 | ₩30,653 | ₩30,640 | ₩30,640 | 0.00% | 33.9만 |
|---|
| 2026.07.10 | ₩30,640 | ₩30,653 | ₩30,640 | ₩30,640 | 0.00% | 25.3만 |
|---|
| 2026.07.09 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,640 | +0.04% | 80.2만 |
|---|
| 2026.07.08 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,640 | 0.00% | 49.6만 |
|---|
| 2026.07.07 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,626 | -0.04% | 27.4만 |
|---|
| 2026.07.06 | ₩30,613 | ₩30,626 | ₩30,613 | ₩30,613 | 0.00% | 44만 |
|---|
| 2026.07.02 | ₩30,626 | ₩30,626 | ₩30,613 | ₩30,613 | -0.04% | 34.1만 |
|---|
| 2026.07.01 | ₩30,599 | ₩30,613 | ₩30,599 | ₩30,599 | 0.00% | 80만 |
|---|
| 2026.06.30 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 219.6만 |
|---|
| 2026.06.29 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 27.5만 |
|---|
| 2026.06.26 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 24.6만 |
|---|
| 2026.06.25 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,680 | -0.04% | 34.4만 |
|---|
| 2026.06.24 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 29만 |
|---|
| 2026.06.23 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 53만 |
|---|
| 2026.06.22 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,666 | -0.04% | 29.3만 |
|---|
| 2026.06.18 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 28.5만 |
|---|
| 2026.06.17 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,660 | -0.02% | 47.7만 |
|---|
| 2026.06.16 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,653 | 0.00% | 19.2만 |
|---|
| 2026.06.15 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,653 | 0.00% | 26.6만 |
|---|
| 2026.06.12 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,660 | -0.02% | 32.9만 |
|---|
| 2026.06.11 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,646 | -0.02% | 24.3만 |
|---|
| 2026.06.10 | ₩30,640 | ₩30,653 | ₩30,640 | ₩30,640 | 0.00% | 113만 |
|---|
| 2026.06.09 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,633 | -0.02% | 36.6만 |
|---|
| 2026.06.08 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,626 | 0.00% | 22만 |
|---|
| 2026.06.05 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,640 | +0.04% | 29.2만 |
|---|
| 2026.06.04 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,633 | -0.02% | 70.2만 |
|---|
| 2026.06.03 | ₩30,613 | ₩30,626 | ₩30,613 | ₩30,619 | +0.02% | 57.8만 |
|---|
| 2026.06.02 | ₩30,613 | ₩30,626 | ₩30,613 | ₩30,619 | +0.02% | 38.4만 |
|---|
| 2026.06.01 | ₩30,626 | ₩30,626 | ₩30,613 | ₩30,619 | -0.02% | 25.1만 |
|---|
| 2026.05.29 | ₩30,707 | ₩30,720 | ₩30,707 | ₩30,713 | +0.02% | 52.2만 |
|---|
| 2026.05.28 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 42만 |
|---|
| 2026.05.27 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,700 | +0.02% | 45.8만 |
|---|
| 2026.05.26 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 65.4만 |
|---|
| 2026.05.22 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 31.2만 |
|---|
| 2026.05.21 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,680 | 0.00% | 26.6만 |
|---|
| 2026.05.20 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,673 | +0.02% | 46.1만 |
|---|
| 2026.05.19 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,666 | 0.00% | 46.7만 |
|---|
| 2026.05.18 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,673 | +0.02% | 36.4만 |
|---|
| 2026.05.15 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,673 | +0.02% | 23.3만 |
|---|
| 2026.05.14 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,666 | +0.04% | 21.8만 |
|---|
| 2026.05.13 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,660 | +0.02% | 47만 |
|---|
| 2026.05.12 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,660 | -0.02% | 38.1만 |
|---|
| 2026.05.11 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,660 | -0.02% | 22.5만 |
|---|
| 2026.05.08 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,660 | -0.02% | 54.5만 |
|---|
| 2026.05.07 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,640 | -0.04% | 29.6만 |
|---|
| 2026.05.06 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,646 | -0.02% | 29.8만 |
|---|
| 2026.05.05 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,633 | -0.02% | 28.3만 |
|---|
| 2026.05.04 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,633 | -0.02% | 27.6만 |
|---|
| 2026.05.01 | ₩30,626 | ₩30,640 | ₩30,626 | ₩30,633 | +0.02% | 36.5만 |
|---|
| 2026.04.30 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,713 | -0.02% | 31만 |
|---|
| 2026.04.29 | ₩30,707 | ₩30,720 | ₩30,707 | ₩30,713 | +0.02% | 42.1만 |
|---|
| 2026.04.28 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,713 | -0.02% | 27.8만 |
|---|
| 2026.04.27 | ₩30,707 | ₩30,720 | ₩30,707 | ₩30,713 | +0.02% | 32.6만 |
|---|
| 2026.04.24 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 22만 |
|---|
| 2026.04.23 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 49.2만 |
|---|
| 2026.04.22 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,700 | +0.02% | 22.6만 |
|---|
| 2026.04.21 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,686 | -0.02% | 39.5만 |
|---|
| 2026.04.20 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,686 | -0.02% | 20만 |
|---|
| 2026.04.17 | ₩30,686 | ₩30,693 | ₩30,680 | ₩30,686 | 0.00% | 21.9만 |
|---|
| 2026.04.16 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 37.7만 |
|---|
| 2026.04.15 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 46만 |
|---|
| 2026.04.14 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 19.5만 |
|---|
| 2026.04.13 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 29.4만 |
|---|
| 2026.04.10 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,660 | -0.02% | 36.2만 |
|---|
| 2026.04.09 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,660 | +0.02% | 54만 |
|---|
| 2026.04.08 | ₩30,646 | ₩30,653 | ₩30,640 | ₩30,653 | +0.02% | 64만 |
|---|
| 2026.04.07 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,640 | -0.04% | 75만 |
|---|
| 2026.04.06 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,640 | -0.04% | 108.2만 |
|---|
| 2026.04.02 | ₩30,626 | ₩30,653 | ₩30,626 | ₩30,646 | +0.07% | 148.5만 |
|---|
| 2026.04.01 | ₩30,640 | ₩30,640 | ₩30,626 | ₩30,633 | -0.02% | 32.7만 |
|---|
| 2026.03.31 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,727 | +0.02% | 66.3만 |
|---|
| 2026.03.30 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,727 | +0.02% | 83.6만 |
|---|
| 2026.03.27 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,713 | -0.02% | 84.7만 |
|---|
| 2026.03.26 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 72만 |
|---|
| 2026.03.25 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 80.3만 |
|---|
| 2026.03.24 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,700 | +0.02% | 54.4만 |
|---|
| 2026.03.23 | ₩30,700 | ₩30,707 | ₩30,693 | ₩30,700 | 0.00% | 54.4만 |
|---|
| 2026.03.20 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 41만 |
|---|
| 2026.03.19 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,686 | -0.02% | 28.1만 |
|---|
| 2026.03.18 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,680 | -0.04% | 35.6만 |
|---|
| 2026.03.17 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 23.7만 |
|---|
| 2026.03.16 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 32.5만 |
|---|
| 2026.03.13 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,686 | -0.02% | 57만 |
|---|
| 2026.03.12 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,666 | -0.04% | 60.7만 |
|---|
| 2026.03.11 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,666 | 0.00% | 26.3만 |
|---|
| 2026.03.10 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,673 | +0.02% | 39.9만 |
|---|
| 2026.03.09 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 43.9만 |
|---|
| 2026.03.06 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,666 | +0.04% | 39.6만 |
|---|
| 2026.03.05 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,646 | -0.02% | 38.3만 |
|---|
| 2026.03.04 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,646 | -0.02% | 30.5만 |
|---|
| 2026.03.03 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,640 | -0.04% | 27.2만 |
|---|
| 2026.03.02 | ₩30,640 | ₩30,653 | ₩30,640 | ₩30,646 | +0.02% | 37.6만 |
|---|
| 2026.02.27 | ₩30,747 | ₩30,747 | ₩30,733 | ₩30,740 | -0.02% | 37.1만 |
|---|
| 2026.02.26 | ₩30,733 | ₩30,733 | ₩30,720 | ₩30,720 | -0.04% | 33.1만 |
|---|
| 2026.02.25 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,720 | 0.00% | 19.4만 |
|---|
| 2026.02.24 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,727 | +0.02% | 63.2만 |
|---|
| 2026.02.23 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,720 | 0.00% | 36.8만 |
|---|
| 2026.02.20 | ₩30,733 | ₩30,733 | ₩30,720 | ₩30,727 | -0.02% | 35.2만 |
|---|
| 2026.02.19 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,720 | 0.00% | 24.9만 |
|---|
| 2026.02.18 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,713 | -0.02% | 45.8만 |
|---|
| 2026.02.17 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 36.2만 |
|---|
| 2026.02.13 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,700 | +0.02% | 36.8만 |
|---|
| 2026.02.12 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,680 | 0.00% | 33.6만 |
|---|
| 2026.02.11 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,693 | +0.04% | 35.1만 |
|---|
| 2026.02.10 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 28.5만 |
|---|
| 2026.02.09 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,693 | +0.04% | 38만 |
|---|
| 2026.02.06 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,686 | +0.02% | 43.3만 |
|---|
| 2026.02.05 | ₩30,666 | ₩30,680 | ₩30,653 | ₩30,673 | +0.02% | 84.7만 |
|---|
| 2026.02.04 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,666 | 0.00% | 89.5만 |
|---|
| 2026.02.03 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,666 | +0.04% | 36.4만 |
|---|
| 2026.02.02 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,653 | 0.00% | 61.7만 |
|---|
| 2026.01.30 | ₩30,747 | ₩30,760 | ₩30,747 | ₩30,754 | +0.02% | 174.9만 |
|---|
| 2026.01.29 | ₩30,760 | ₩30,760 | ₩30,747 | ₩30,760 | 0.00% | 137.6만 |
|---|
| 2026.01.28 | ₩30,760 | ₩30,760 | ₩30,747 | ₩30,747 | -0.04% | 48.6만 |
|---|
| 2026.01.27 | ₩30,747 | ₩30,747 | ₩30,733 | ₩30,740 | -0.02% | 77.3만 |
|---|
| 2026.01.26 | ₩30,747 | ₩30,747 | ₩30,733 | ₩30,740 | -0.02% | 48.4만 |
|---|
| 2026.01.23 | ₩30,733 | ₩30,747 | ₩30,733 | ₩30,740 | +0.02% | 93.9만 |
|---|
| 2026.01.22 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,733 | +0.04% | 53.2만 |
|---|
| 2026.01.21 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,733 | +0.04% | 56.6만 |
|---|
| 2026.01.20 | ₩30,733 | ₩30,733 | ₩30,720 | ₩30,720 | -0.04% | 59.8만 |
|---|
| 2026.01.16 | ₩30,733 | ₩30,733 | ₩30,720 | ₩30,727 | -0.02% | 51.9만 |
|---|
| 2026.01.15 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,707 | -0.04% | 44.4만 |
|---|
| 2026.01.14 | ₩30,713 | ₩30,720 | ₩30,707 | ₩30,713 | 0.00% | 60.9만 |
|---|
| 2026.01.13 | ₩30,707 | ₩30,720 | ₩30,707 | ₩30,707 | 0.00% | 42.7만 |
|---|
| 2026.01.12 | ₩30,720 | ₩30,720 | ₩30,693 | ₩30,700 | -0.07% | 193.6만 |
|---|
| 2026.01.09 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,700 | +0.02% | 97.3만 |
|---|
| 2026.01.08 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 66.4만 |
|---|
| 2026.01.07 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 60.4만 |
|---|
| 2026.01.06 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 147.5만 |
|---|
| 2026.01.05 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,700 | -0.02% | 80.5만 |
|---|
| 2026.01.02 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,686 | -0.02% | 46.9만 |
|---|
| 2025.12.31 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 69.7만 |
|---|
| 2025.12.30 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,666 | -0.04% | 59.2만 |
|---|
| 2025.12.29 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,673 | +0.02% | 57.5만 |
|---|
| 2025.12.26 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,680 | +0.04% | 84.5만 |
|---|
| 2025.12.24 | ₩30,666 | ₩30,666 | ₩30,653 | ₩30,660 | -0.02% | 27.6만 |
|---|
| 2025.12.23 | ₩30,653 | ₩30,666 | ₩30,653 | ₩30,660 | +0.02% | 191.6만 |
|---|
| 2025.12.22 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,653 | 0.00% | 115.9만 |
|---|
| 2025.12.19 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,646 | -0.02% | 343.9만 |
|---|
| 2025.12.18 | ₩30,733 | ₩30,747 | ₩30,733 | ₩30,733 | 0.00% | 59.3만 |
|---|
| 2025.12.17 | ₩30,733 | ₩30,733 | ₩30,720 | ₩30,727 | -0.02% | 399.7만 |
|---|
| 2025.12.16 | ₩30,733 | ₩30,733 | ₩30,720 | ₩30,727 | -0.02% | 50만 |
|---|
| 2025.12.15 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,727 | +0.02% | 37.6만 |
|---|
| 2025.12.12 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,707 | -0.04% | 39.9만 |
|---|
| 2025.12.11 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,713 | -0.02% | 43.1만 |
|---|
| 2025.12.10 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,693 | -0.04% | 51.9만 |
|---|
| 2025.12.09 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,707 | +0.04% | 56.7만 |
|---|
| 2025.12.08 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,707 | +0.04% | 190.4만 |
|---|
| 2025.12.05 | ₩30,680 | ₩30,693 | ₩30,680 | ₩30,680 | 0.00% | 40.6만 |
|---|
| 2025.12.04 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,680 | -0.04% | 42.6만 |
|---|
| 2025.12.03 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,666 | 0.00% | 51.8만 |
|---|
| 2025.12.02 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,666 | 0.00% | 34.8만 |
|---|
| 2025.12.01 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,680 | +0.04% | 32.8만 |
|---|
| 2025.11.28 | ₩30,760 | ₩30,774 | ₩30,747 | ₩30,767 | +0.02% | 164.5만 |
|---|
| 2025.11.26 | ₩30,760 | ₩30,760 | ₩30,747 | ₩30,760 | 0.00% | 61.4만 |
|---|
| 2025.11.25 | ₩30,760 | ₩30,760 | ₩30,747 | ₩30,754 | -0.02% | 48.7만 |
|---|
| 2025.11.24 | ₩30,747 | ₩30,747 | ₩30,733 | ₩30,740 | -0.02% | 49.9만 |
|---|
| 2025.11.21 | ₩30,747 | ₩30,747 | ₩30,733 | ₩30,733 | -0.04% | 88.3만 |
|---|
| 2025.11.20 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,733 | +0.04% | 95만 |
|---|
| 2025.11.19 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,713 | -0.02% | 83.4만 |
|---|
| 2025.11.18 | ₩30,707 | ₩30,720 | ₩30,707 | ₩30,707 | 0.00% | 60.5만 |
|---|
| 2025.11.17 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,720 | 0.00% | 29.6만 |
|---|
| 2025.11.14 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,707 | -0.04% | 51.4만 |
|---|
| 2025.11.13 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 42.8만 |
|---|
| 2025.11.12 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,693 | -0.04% | 47.6만 |
|---|
| 2025.11.11 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,693 | -0.04% | 24.6만 |
|---|
| 2025.11.10 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 36.2만 |
|---|
| 2025.11.07 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,707 | +0.04% | 52.7만 |
|---|
| 2025.11.06 | ₩30,693 | ₩30,693 | ₩30,680 | ₩30,686 | -0.02% | 33만 |
|---|
| 2025.11.05 | ₩30,680 | ₩30,693 | ₩30,668 | ₩30,673 | -0.02% | 39만 |
|---|
| 2025.11.04 | ₩30,680 | ₩30,680 | ₩30,666 | ₩30,673 | -0.02% | 25.4만 |
|---|
| 2025.11.03 | ₩30,666 | ₩30,680 | ₩30,666 | ₩30,673 | +0.02% | 52.4만 |
|---|
| 2025.10.31 | ₩30,774 | ₩30,774 | ₩30,760 | ₩30,760 | -0.04% | 37.1만 |
|---|
| 2025.10.30 | ₩30,760 | ₩30,774 | ₩30,760 | ₩30,774 | +0.04% | 35.6만 |
|---|
| 2025.10.29 | ₩30,760 | ₩30,774 | ₩30,760 | ₩30,767 | +0.02% | 27.2만 |
|---|
| 2025.10.28 | ₩30,774 | ₩30,774 | ₩30,760 | ₩30,767 | -0.02% | 39.6만 |
|---|
| 2025.10.27 | ₩30,760 | ₩30,774 | ₩30,760 | ₩30,767 | +0.02% | 32.7만 |
|---|
| 2025.10.24 | ₩30,760 | ₩30,774 | ₩30,760 | ₩30,767 | +0.02% | 52.5만 |
|---|
| 2025.10.23 | ₩30,760 | ₩30,760 | ₩30,747 | ₩30,754 | -0.02% | 54.2만 |
|---|
| 2025.10.22 | ₩30,760 | ₩30,760 | ₩30,747 | ₩30,747 | -0.04% | 77.7만 |
|---|
| 2025.10.21 | ₩30,747 | ₩30,760 | ₩30,747 | ₩30,760 | +0.04% | 22.5만 |
|---|
| 2025.10.20 | ₩30,760 | ₩30,760 | ₩30,747 | ₩30,760 | 0.00% | 19.8만 |
|---|
| 2025.10.17 | ₩30,747 | ₩30,760 | ₩30,747 | ₩30,747 | 0.00% | 48.3만 |
|---|
| 2025.10.16 | ₩30,720 | ₩30,747 | ₩30,720 | ₩30,747 | +0.09% | 33.5만 |
|---|
| 2025.10.15 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,720 | 0.00% | 54만 |
|---|
| 2025.10.14 | ₩30,733 | ₩30,733 | ₩30,720 | ₩30,727 | -0.02% | 49.1만 |
|---|
| 2025.10.13 | ₩30,720 | ₩30,733 | ₩30,720 | ₩30,727 | +0.02% | 15.9만 |
|---|
| 2025.10.10 | ₩30,720 | ₩30,720 | ₩30,707 | ₩30,713 | -0.02% | 28.4만 |
|---|