시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2027 Term Treasury ETF 과거 주가
iShares iBonds Dec 2027 Term Treasury ETF · IBTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2027 Term Treasury ETF · IBTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,893 | ₩29,893 | ₩29,880 | ₩29,893 | 0.00% | 71.1만 |
| 2026.10.08 | ₩29,880 | ₩29,880 | ₩29,866 | ₩29,880 | 0.00% | 102.8만 |
| 2026.10.07 | ₩29,866 | ₩29,920 | ₩29,866 | ₩29,893 | +0.09% | 114.2만 |
| 2026.10.06 | ₩29,880 | ₩29,880 | ₩29,853 | ₩29,873 | -0.02% | 91만 |
| 2026.10.05 | ₩29,866 | ₩29,866 | ₩29,853 | ₩29,866 | 0.00% | 52.3만 |
| 2026.10.02 | ₩29,880 | ₩29,880 | ₩29,866 | ₩29,880 | 0.00% | 80.1만 |
| 2026.10.01 | ₩29,839 | ₩29,866 | ₩29,826 | ₩29,866 | +0.09% | 86만 |
| 2026.09.30 | ₩29,933 | ₩29,933 | ₩29,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,933 |
| 0.00% |
| 61.2만 |
| 2026.09.29 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,913 | -0.02% | 56.2만 |
|---|
| 2026.09.28 | ₩29,907 | ₩29,920 | ₩29,907 | ₩29,920 | +0.04% | 44.2만 |
|---|
| 2026.09.25 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,920 | 0.00% | 136만 |
|---|
| 2026.09.24 | ₩29,907 | ₩29,920 | ₩29,893 | ₩29,900 | -0.02% | 63.6만 |
|---|
| 2026.09.23 | ₩29,920 | ₩29,920 | ₩29,893 | ₩29,893 | -0.09% | 156.9만 |
|---|
| 2026.09.22 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,920 | 0.00% | 39.1만 |
|---|
| 2026.09.21 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,907 | -0.04% | 43.9만 |
|---|
| 2026.09.18 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,907 | -0.04% | 32.9만 |
|---|
| 2026.09.17 | ₩29,907 | ₩29,907 | ₩29,893 | ₩29,907 | 0.00% | 43.2만 |
|---|
| 2026.09.16 | ₩29,920 | ₩29,920 | ₩29,893 | ₩29,893 | -0.09% | 39.7만 |
|---|
| 2026.09.15 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,920 | 0.00% | 65.8만 |
|---|
| 2026.09.14 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,920 | 0.00% | 30.3만 |
|---|
| 2026.09.11 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,920 | 0.00% | 51.2만 |
|---|
| 2026.09.10 | ₩29,933 | ₩29,933 | ₩29,907 | ₩29,920 | -0.04% | 62.4만 |
|---|
| 2026.09.09 | ₩29,933 | ₩29,933 | ₩29,920 | ₩29,927 | -0.02% | 103만 |
|---|
| 2026.09.08 | ₩29,933 | ₩29,933 | ₩29,920 | ₩29,933 | 0.00% | 30만 |
|---|
| 2026.09.04 | ₩29,927 | ₩29,933 | ₩29,920 | ₩29,927 | 0.00% | 35.2만 |
|---|
| 2026.09.03 | ₩29,933 | ₩29,933 | ₩29,920 | ₩29,927 | -0.02% | 37만 |
|---|
| 2026.09.02 | ₩29,907 | ₩29,907 | ₩29,893 | ₩29,907 | 0.00% | 87.6만 |
|---|
| 2026.09.01 | ₩29,907 | ₩29,907 | ₩29,893 | ₩29,900 | -0.02% | 78.8만 |
|---|
| 2026.08.31 | ₩30,000 | ₩30,000 | ₩29,987 | ₩30,000 | 0.00% | 41.1만 |
|---|
| 2026.08.28 | ₩30,027 | ₩30,027 | ₩29,987 | ₩29,994 | -0.11% | 53.3만 |
|---|
| 2026.08.27 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,007 | -0.02% | 37.2만 |
|---|
| 2026.08.26 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,007 | -0.02% | 41.3만 |
|---|
| 2026.08.25 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,007 | -0.02% | 69.2만 |
|---|
| 2026.08.24 | ₩30,000 | ₩30,014 | ₩30,000 | ₩30,000 | 0.00% | 32.3만 |
|---|
| 2026.08.21 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,014 | 0.00% | 33.3만 |
|---|
| 2026.08.20 | ₩30,000 | ₩30,000 | ₩29,987 | ₩30,000 | 0.00% | 65.4만 |
|---|
| 2026.08.19 | ₩30,000 | ₩30,000 | ₩29,987 | ₩29,994 | -0.02% | 34.3만 |
|---|
| 2026.08.18 | ₩30,000 | ₩30,000 | ₩29,987 | ₩30,000 | 0.00% | 57.6만 |
|---|
| 2026.08.17 | ₩30,000 | ₩30,000 | ₩29,987 | ₩29,987 | -0.04% | 229.4만 |
|---|
| 2026.08.14 | ₩30,000 | ₩30,000 | ₩29,987 | ₩29,994 | -0.02% | 38.5만 |
|---|
| 2026.08.13 | ₩29,974 | ₩29,974 | ₩29,960 | ₩29,967 | -0.02% | 38.3만 |
|---|
| 2026.08.12 | ₩29,960 | ₩29,974 | ₩29,960 | ₩29,967 | +0.02% | 28.5만 |
|---|
| 2026.08.11 | ₩29,960 | ₩29,960 | ₩29,947 | ₩29,947 | -0.04% | 29.2만 |
|---|
| 2026.08.10 | ₩29,960 | ₩29,960 | ₩29,947 | ₩29,960 | 0.00% | 28만 |
|---|
| 2026.08.07 | ₩29,947 | ₩29,960 | ₩29,947 | ₩29,960 | +0.04% | 34.2만 |
|---|
| 2026.08.06 | ₩29,947 | ₩29,947 | ₩29,920 | ₩29,933 | -0.04% | 29.6만 |
|---|
| 2026.08.05 | ₩29,933 | ₩29,933 | ₩29,920 | ₩29,927 | -0.02% | 49.1만 |
|---|
| 2026.08.04 | ₩29,920 | ₩29,933 | ₩29,920 | ₩29,927 | +0.02% | 75.9만 |
|---|
| 2026.08.03 | ₩29,920 | ₩29,920 | ₩29,907 | ₩29,913 | -0.02% | 53.4만 |
|---|
| 2026.07.31 | ₩30,000 | ₩30,014 | ₩29,987 | ₩29,994 | -0.02% | 40만 |
|---|
| 2026.07.30 | ₩30,000 | ₩30,000 | ₩29,987 | ₩29,994 | -0.02% | 32.3만 |
|---|
| 2026.07.29 | ₩29,974 | ₩30,000 | ₩29,960 | ₩29,994 | +0.07% | 45만 |
|---|
| 2026.07.28 | ₩29,974 | ₩29,987 | ₩29,960 | ₩29,980 | +0.02% | 38.6만 |
|---|
| 2026.07.27 | ₩29,974 | ₩29,974 | ₩29,960 | ₩29,967 | -0.02% | 42.2만 |
|---|
| 2026.07.24 | ₩29,974 | ₩29,974 | ₩29,960 | ₩29,960 | -0.04% | 33.8만 |
|---|
| 2026.07.23 | ₩29,947 | ₩29,960 | ₩29,947 | ₩29,953 | +0.02% | 29.2만 |
|---|
| 2026.07.22 | ₩29,974 | ₩29,974 | ₩29,947 | ₩29,953 | -0.07% | 46.9만 |
|---|
| 2026.07.21 | ₩29,960 | ₩29,974 | ₩29,960 | ₩29,974 | +0.04% | 21.7만 |
|---|
| 2026.07.20 | ₩29,987 | ₩29,987 | ₩29,974 | ₩29,987 | 0.00% | 19.4만 |
|---|
| 2026.07.17 | ₩29,987 | ₩29,987 | ₩29,974 | ₩29,987 | 0.00% | 34.9만 |
|---|
| 2026.07.16 | ₩29,974 | ₩29,974 | ₩29,960 | ₩29,967 | -0.02% | 101.6만 |
|---|
| 2026.07.15 | ₩29,960 | ₩29,974 | ₩29,960 | ₩29,967 | +0.02% | 65.6만 |
|---|
| 2026.07.14 | ₩29,960 | ₩29,960 | ₩29,947 | ₩29,953 | -0.02% | 46.8만 |
|---|
| 2026.07.13 | ₩29,947 | ₩29,947 | ₩29,920 | ₩29,933 | -0.04% | 24.9만 |
|---|
| 2026.07.10 | ₩29,933 | ₩29,947 | ₩29,933 | ₩29,933 | 0.00% | 28.6만 |
|---|
| 2026.07.09 | ₩29,933 | ₩29,947 | ₩29,920 | ₩29,947 | +0.04% | 38.4만 |
|---|
| 2026.07.08 | ₩29,920 | ₩29,933 | ₩29,920 | ₩29,933 | +0.04% | 78만 |
|---|
| 2026.07.07 | ₩29,947 | ₩29,947 | ₩29,920 | ₩29,927 | -0.07% | 44.2만 |
|---|
| 2026.07.06 | ₩29,933 | ₩29,947 | ₩29,933 | ₩29,947 | +0.04% | 41.5만 |
|---|
| 2026.07.02 | ₩29,933 | ₩29,947 | ₩29,920 | ₩29,933 | 0.00% | 94.2만 |
|---|
| 2026.07.01 | ₩29,907 | ₩29,907 | ₩29,893 | ₩29,900 | -0.02% | 53.8만 |
|---|
| 2026.06.30 | ₩30,000 | ₩30,014 | ₩30,000 | ₩30,000 | 0.00% | 77.9만 |
|---|
| 2026.06.29 | ₩30,000 | ₩30,014 | ₩30,000 | ₩30,007 | +0.02% | 32.2만 |
|---|
| 2026.06.26 | ₩30,000 | ₩30,014 | ₩30,000 | ₩30,007 | +0.02% | 19.4만 |
|---|
| 2026.06.25 | ₩30,000 | ₩30,000 | ₩29,987 | ₩29,994 | -0.02% | 39.1만 |
|---|
| 2026.06.24 | ₩29,987 | ₩29,987 | ₩29,974 | ₩29,980 | -0.02% | 83.1만 |
|---|
| 2026.06.23 | ₩29,974 | ₩29,974 | ₩29,960 | ₩29,960 | -0.04% | 82.5만 |
|---|
| 2026.06.22 | ₩29,974 | ₩29,974 | ₩29,947 | ₩29,947 | -0.09% | 57.4만 |
|---|
| 2026.06.18 | ₩29,960 | ₩29,974 | ₩29,960 | ₩29,967 | +0.02% | 28.6만 |
|---|
| 2026.06.17 | ₩29,987 | ₩30,000 | ₩29,947 | ₩29,947 | -0.13% | 55만 |
|---|
| 2026.06.16 | ₩29,987 | ₩30,000 | ₩29,987 | ₩29,987 | 0.00% | 44.5만 |
|---|
| 2026.06.15 | ₩29,987 | ₩30,000 | ₩29,987 | ₩30,000 | +0.04% | 73.6만 |
|---|
| 2026.06.12 | ₩29,987 | ₩29,987 | ₩29,974 | ₩29,980 | -0.02% | 124.5만 |
|---|
| 2026.06.11 | ₩29,960 | ₩29,987 | ₩29,947 | ₩29,987 | +0.09% | 39만 |
|---|
| 2026.06.10 | ₩29,974 | ₩29,974 | ₩29,960 | ₩29,967 | -0.02% | 97.6만 |
|---|
| 2026.06.09 | ₩29,947 | ₩29,960 | ₩29,947 | ₩29,953 | +0.02% | 28.7만 |
|---|
| 2026.06.08 | ₩29,947 | ₩29,960 | ₩29,947 | ₩29,960 | +0.04% | 25.5만 |
|---|
| 2026.06.05 | ₩29,960 | ₩29,960 | ₩29,933 | ₩29,947 | -0.04% | 38.8만 |
|---|
| 2026.06.04 | ₩29,974 | ₩29,974 | ₩29,960 | ₩29,967 | -0.02% | 31만 |
|---|
| 2026.06.03 | ₩29,947 | ₩29,960 | ₩29,947 | ₩29,947 | 0.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,960 | ₩29,971 | ₩29,947 | ₩29,953 | -0.02% | 45.2만 |
|---|
| 2026.06.01 | ₩29,960 | ₩29,960 | ₩29,947 | ₩29,960 | 0.00% | 39.5만 |
|---|
| 2026.05.29 | ₩30,041 | ₩30,054 | ₩30,041 | ₩30,047 | +0.02% | 51.7만 |
|---|
| 2026.05.28 | ₩30,027 | ₩30,054 | ₩30,027 | ₩30,047 | +0.07% | 51.8만 |
|---|
| 2026.05.27 | ₩30,027 | ₩30,041 | ₩30,027 | ₩30,034 | +0.02% | 41.2만 |
|---|
| 2026.05.26 | ₩30,027 | ₩30,041 | ₩30,027 | ₩30,034 | +0.02% | 26.4만 |
|---|
| 2026.05.22 | ₩30,027 | ₩30,027 | ₩30,000 | ₩30,007 | -0.07% | 38.3만 |
|---|
| 2026.05.21 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,007 | -0.02% | 29만 |
|---|
| 2026.05.20 | ₩30,000 | ₩30,027 | ₩30,000 | ₩30,021 | +0.07% | 63.6만 |
|---|
| 2026.05.19 | ₩30,014 | ₩30,014 | ₩29,987 | ₩29,994 | -0.07% | 41.4만 |
|---|
| 2026.05.18 | ₩30,000 | ₩30,014 | ₩30,000 | ₩30,007 | +0.02% | 31.7만 |
|---|
| 2026.05.15 | ₩30,000 | ₩30,014 | ₩30,000 | ₩30,007 | +0.02% | 20.4만 |
|---|
| 2026.05.14 | ₩30,027 | ₩30,027 | ₩30,000 | ₩30,007 | -0.07% | 41.3만 |
|---|
| 2026.05.13 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,007 | -0.02% | 40.3만 |
|---|
| 2026.05.12 | ₩30,000 | ₩30,014 | ₩30,000 | ₩30,007 | +0.02% | 37.3만 |
|---|
| 2026.05.11 | ₩30,027 | ₩30,027 | ₩30,000 | ₩30,007 | -0.07% | 34.9만 |
|---|
| 2026.05.08 | ₩30,014 | ₩30,027 | ₩30,014 | ₩30,021 | +0.02% | 22.5만 |
|---|
| 2026.05.07 | ₩30,027 | ₩30,027 | ₩30,000 | ₩30,014 | -0.04% | 29만 |
|---|
| 2026.05.06 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,000 | -0.04% | 33만 |
|---|
| 2026.05.05 | ₩30,000 | ₩30,000 | ₩29,987 | ₩29,987 | -0.04% | 41.5만 |
|---|
| 2026.05.04 | ₩30,000 | ₩30,000 | ₩29,974 | ₩29,974 | -0.09% | 29.7만 |
|---|
| 2026.05.01 | ₩29,987 | ₩30,014 | ₩29,987 | ₩29,994 | +0.02% | 71.2만 |
|---|
| 2026.04.30 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 28.4만 |
|---|
| 2026.04.29 | ₩30,067 | ₩30,081 | ₩30,054 | ₩30,061 | -0.02% | 46만 |
|---|
| 2026.04.28 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 31.2만 |
|---|
| 2026.04.27 | ₩30,094 | ₩30,094 | ₩30,081 | ₩30,088 | -0.02% | 23.8만 |
|---|
| 2026.04.24 | ₩30,081 | ₩30,094 | ₩30,067 | ₩30,088 | +0.02% | 26.2만 |
|---|
| 2026.04.23 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 32.7만 |
|---|
| 2026.04.22 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 19.3만 |
|---|
| 2026.04.21 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 27.7만 |
|---|
| 2026.04.20 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 68.6만 |
|---|
| 2026.04.17 | ₩30,067 | ₩30,094 | ₩30,067 | ₩30,088 | +0.07% | 23.1만 |
|---|
| 2026.04.16 | ₩30,067 | ₩30,067 | ₩30,054 | ₩30,061 | -0.02% | 35.4만 |
|---|
| 2026.04.15 | ₩30,054 | ₩30,054 | ₩30,041 | ₩30,047 | -0.02% | 34.6만 |
|---|
| 2026.04.14 | ₩30,054 | ₩30,054 | ₩30,041 | ₩30,047 | -0.02% | 22.5만 |
|---|
| 2026.04.13 | ₩30,041 | ₩30,041 | ₩30,027 | ₩30,034 | -0.02% | 29.5만 |
|---|
| 2026.04.10 | ₩30,041 | ₩30,041 | ₩30,027 | ₩30,034 | -0.02% | 25.5만 |
|---|
| 2026.04.09 | ₩30,027 | ₩30,041 | ₩30,014 | ₩30,034 | +0.02% | 43.2만 |
|---|
| 2026.04.08 | ₩30,041 | ₩30,041 | ₩30,014 | ₩30,027 | -0.04% | 40.5만 |
|---|
| 2026.04.07 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,007 | -0.02% | 37.3만 |
|---|
| 2026.04.06 | ₩29,994 | ₩30,000 | ₩29,987 | ₩29,994 | 0.00% | 39.3만 |
|---|
| 2026.04.02 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,007 | -0.02% | 116.1만 |
|---|
| 2026.04.01 | ₩30,000 | ₩30,000 | ₩29,987 | ₩30,000 | 0.00% | 37.8만 |
|---|
| 2026.03.31 | ₩30,094 | ₩30,094 | ₩30,081 | ₩30,081 | -0.04% | 55.7만 |
|---|
| 2026.03.30 | ₩30,067 | ₩30,081 | ₩30,054 | ₩30,074 | +0.02% | 50.7만 |
|---|
| 2026.03.27 | ₩30,027 | ₩30,054 | ₩30,014 | ₩30,047 | +0.07% | 36.5만 |
|---|
| 2026.03.26 | ₩30,027 | ₩30,041 | ₩30,007 | ₩30,021 | -0.02% | 39.3만 |
|---|
| 2026.03.25 | ₩30,041 | ₩30,054 | ₩30,027 | ₩30,047 | +0.02% | 23.1만 |
|---|
| 2026.03.24 | ₩30,041 | ₩30,041 | ₩30,014 | ₩30,021 | -0.07% | 46.2만 |
|---|
| 2026.03.23 | ₩30,027 | ₩30,054 | ₩30,027 | ₩30,047 | +0.07% | 39.5만 |
|---|
| 2026.03.20 | ₩30,041 | ₩30,041 | ₩30,000 | ₩30,027 | -0.04% | 39.1만 |
|---|
| 2026.03.19 | ₩30,041 | ₩30,054 | ₩30,027 | ₩30,047 | +0.02% | 47.7만 |
|---|
| 2026.03.18 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 26.2만 |
|---|
| 2026.03.17 | ₩30,094 | ₩30,094 | ₩30,081 | ₩30,081 | -0.04% | 21.8만 |
|---|
| 2026.03.16 | ₩30,081 | ₩30,094 | ₩30,067 | ₩30,074 | -0.02% | 69.5만 |
|---|
| 2026.03.13 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 29.2만 |
|---|
| 2026.03.12 | ₩30,081 | ₩30,081 | ₩30,041 | ₩30,047 | -0.11% | 86.4만 |
|---|
| 2026.03.11 | ₩30,094 | ₩30,094 | ₩30,081 | ₩30,088 | -0.02% | 28.8만 |
|---|
| 2026.03.10 | ₩30,108 | ₩30,108 | ₩30,094 | ₩30,101 | -0.02% | 17.4만 |
|---|
| 2026.03.09 | ₩30,094 | ₩30,108 | ₩30,081 | ₩30,101 | +0.02% | 30만 |
|---|
| 2026.03.06 | ₩30,081 | ₩30,108 | ₩30,081 | ₩30,108 | +0.09% | 34.1만 |
|---|
| 2026.03.05 | ₩30,081 | ₩30,081 | ₩30,067 | ₩30,074 | -0.02% | 60.6만 |
|---|
| 2026.03.04 | ₩30,108 | ₩30,108 | ₩30,094 | ₩30,101 | -0.02% | 32.9만 |
|---|
| 2026.03.03 | ₩30,094 | ₩30,108 | ₩30,081 | ₩30,108 | +0.04% | 28.8만 |
|---|
| 2026.03.02 | ₩30,121 | ₩30,121 | ₩30,108 | ₩30,108 | -0.04% | 49.1만 |
|---|
| 2026.02.27 | ₩30,228 | ₩30,228 | ₩30,215 | ₩30,222 | -0.02% | 27.2만 |
|---|
| 2026.02.26 | ₩30,188 | ₩30,202 | ₩30,175 | ₩30,188 | 0.00% | 34만 |
|---|
| 2026.02.25 | ₩30,175 | ₩30,188 | ₩30,175 | ₩30,181 | +0.02% | 38만 |
|---|
| 2026.02.24 | ₩30,181 | ₩30,188 | ₩30,175 | ₩30,181 | 0.00% | 28.8만 |
|---|
| 2026.02.23 | ₩30,188 | ₩30,188 | ₩30,175 | ₩30,181 | -0.02% | 29.2만 |
|---|
| 2026.02.20 | ₩30,175 | ₩30,188 | ₩30,175 | ₩30,181 | +0.02% | 19.4만 |
|---|
| 2026.02.19 | ₩30,161 | ₩30,175 | ₩30,161 | ₩30,175 | +0.04% | 24.2만 |
|---|
| 2026.02.18 | ₩30,175 | ₩30,175 | ₩30,161 | ₩30,168 | -0.02% | 42.6만 |
|---|
| 2026.02.17 | ₩30,188 | ₩30,188 | ₩30,175 | ₩30,175 | -0.04% | 33.1만 |
|---|
| 2026.02.13 | ₩30,188 | ₩30,188 | ₩30,175 | ₩30,181 | -0.02% | 61만 |
|---|
| 2026.02.12 | ₩30,148 | ₩30,161 | ₩30,135 | ₩30,161 | +0.04% | 37.2만 |
|---|
| 2026.02.11 | ₩30,148 | ₩30,148 | ₩30,135 | ₩30,148 | 0.00% | 44.8만 |
|---|
| 2026.02.10 | ₩30,175 | ₩30,175 | ₩30,161 | ₩30,168 | -0.02% | 44.7만 |
|---|
| 2026.02.09 | ₩30,135 | ₩30,148 | ₩30,135 | ₩30,141 | +0.02% | 65만 |
|---|
| 2026.02.06 | ₩30,148 | ₩30,148 | ₩30,135 | ₩30,148 | 0.00% | 81.6만 |
|---|
| 2026.02.05 | ₩30,135 | ₩30,148 | ₩30,121 | ₩30,135 | 0.00% | 98.5만 |
|---|
| 2026.02.04 | ₩30,108 | ₩30,108 | ₩30,094 | ₩30,108 | 0.00% | 79.8만 |
|---|
| 2026.02.03 | ₩30,094 | ₩30,108 | ₩30,094 | ₩30,101 | +0.02% | 59.6만 |
|---|
| 2026.02.02 | ₩30,121 | ₩30,121 | ₩30,094 | ₩30,094 | -0.09% | 43.3만 |
|---|
| 2026.01.30 | ₩30,202 | ₩30,215 | ₩30,188 | ₩30,208 | +0.02% | 98.7만 |
|---|
| 2026.01.29 | ₩30,175 | ₩30,188 | ₩30,175 | ₩30,188 | +0.04% | 79.9만 |
|---|
| 2026.01.28 | ₩30,188 | ₩30,188 | ₩30,175 | ₩30,181 | -0.02% | 61만 |
|---|
| 2026.01.27 | ₩30,175 | ₩30,175 | ₩30,161 | ₩30,168 | -0.02% | 112.2만 |
|---|
| 2026.01.26 | ₩30,161 | ₩30,175 | ₩30,148 | ₩30,168 | +0.02% | 44.4만 |
|---|
| 2026.01.23 | ₩30,148 | ₩30,161 | ₩30,148 | ₩30,148 | 0.00% | 56.5만 |
|---|
| 2026.01.22 | ₩30,135 | ₩30,148 | ₩30,135 | ₩30,141 | +0.02% | 35.6만 |
|---|
| 2026.01.21 | ₩30,161 | ₩30,161 | ₩30,148 | ₩30,161 | 0.00% | 59.5만 |
|---|
| 2026.01.20 | ₩30,148 | ₩30,148 | ₩30,135 | ₩30,141 | -0.02% | 50.1만 |
|---|
| 2026.01.16 | ₩30,148 | ₩30,148 | ₩30,135 | ₩30,141 | -0.02% | 34.1만 |
|---|
| 2026.01.15 | ₩30,148 | ₩30,161 | ₩30,135 | ₩30,141 | -0.02% | 78.9만 |
|---|
| 2026.01.14 | ₩30,148 | ₩30,161 | ₩30,148 | ₩30,148 | 0.00% | 66.3만 |
|---|
| 2026.01.13 | ₩30,148 | ₩30,161 | ₩30,135 | ₩30,155 | +0.02% | 66.5만 |
|---|
| 2026.01.12 | ₩30,148 | ₩30,148 | ₩30,135 | ₩30,141 | -0.02% | 45.9만 |
|---|
| 2026.01.09 | ₩30,148 | ₩30,148 | ₩30,135 | ₩30,141 | -0.02% | 44.3만 |
|---|
| 2026.01.08 | ₩30,161 | ₩30,161 | ₩30,148 | ₩30,155 | -0.02% | 37.6만 |
|---|
| 2026.01.07 | ₩30,161 | ₩30,161 | ₩30,148 | ₩30,155 | -0.02% | 41.9만 |
|---|
| 2026.01.06 | ₩30,148 | ₩30,161 | ₩30,148 | ₩30,155 | +0.02% | 68.5만 |
|---|
| 2026.01.05 | ₩30,148 | ₩30,161 | ₩30,135 | ₩30,161 | +0.04% | 106.6만 |
|---|
| 2026.01.02 | ₩30,148 | ₩30,148 | ₩30,135 | ₩30,141 | -0.02% | 34.3만 |
|---|
| 2025.12.31 | ₩30,148 | ₩30,148 | ₩30,135 | ₩30,135 | -0.04% | 48.5만 |
|---|
| 2025.12.30 | ₩30,135 | ₩30,148 | ₩30,121 | ₩30,141 | +0.02% | 63.8만 |
|---|
| 2025.12.29 | ₩30,121 | ₩30,135 | ₩30,121 | ₩30,128 | +0.02% | 93.7만 |
|---|
| 2025.12.26 | ₩30,135 | ₩30,135 | ₩30,108 | ₩30,121 | -0.04% | 99.4만 |
|---|
| 2025.12.24 | ₩30,094 | ₩30,108 | ₩30,081 | ₩30,101 | +0.02% | 116.2만 |
|---|
| 2025.12.23 | ₩30,081 | ₩30,094 | ₩30,067 | ₩30,088 | +0.02% | 245.2만 |
|---|
| 2025.12.22 | ₩30,108 | ₩30,108 | ₩30,094 | ₩30,101 | -0.02% | 153.6만 |
|---|
| 2025.12.19 | ₩30,108 | ₩30,108 | ₩30,094 | ₩30,101 | -0.02% | 115.9만 |
|---|
| 2025.12.18 | ₩30,202 | ₩30,202 | ₩30,188 | ₩30,188 | -0.04% | 55.1만 |
|---|
| 2025.12.17 | ₩30,175 | ₩30,188 | ₩30,175 | ₩30,175 | 0.00% | 34.1만 |
|---|
| 2025.12.16 | ₩30,188 | ₩30,188 | ₩30,175 | ₩30,181 | -0.02% | 52.3만 |
|---|
| 2025.12.15 | ₩30,175 | ₩30,175 | ₩30,161 | ₩30,175 | 0.00% | 59.5만 |
|---|
| 2025.12.12 | ₩30,148 | ₩30,161 | ₩30,148 | ₩30,155 | +0.02% | 26.6만 |
|---|
| 2025.12.11 | ₩30,161 | ₩30,161 | ₩30,148 | ₩30,155 | -0.02% | 63.1만 |
|---|
| 2025.12.10 | ₩30,108 | ₩30,148 | ₩30,094 | ₩30,141 | +0.11% | 48.3만 |
|---|
| 2025.12.09 | ₩30,121 | ₩30,121 | ₩30,108 | ₩30,114 | -0.02% | 70.2만 |
|---|
| 2025.12.08 | ₩30,121 | ₩30,121 | ₩30,094 | ₩30,114 | -0.02% | 35만 |
|---|
| 2025.12.05 | ₩30,135 | ₩30,135 | ₩30,108 | ₩30,121 | -0.04% | 39.5만 |
|---|
| 2025.12.04 | ₩30,135 | ₩30,135 | ₩30,121 | ₩30,128 | -0.02% | 60.8만 |
|---|
| 2025.12.03 | ₩30,121 | ₩30,135 | ₩30,121 | ₩30,128 | +0.02% | 42.7만 |
|---|
| 2025.12.02 | ₩30,108 | ₩30,121 | ₩30,108 | ₩30,114 | +0.02% | 37.9만 |
|---|
| 2025.12.01 | ₩30,121 | ₩30,121 | ₩30,094 | ₩30,108 | -0.04% | 36.9만 |
|---|
| 2025.11.28 | ₩30,228 | ₩30,228 | ₩30,202 | ₩30,215 | -0.04% | 8.3만 |
|---|
| 2025.11.26 | ₩30,215 | ₩30,215 | ₩30,202 | ₩30,208 | -0.02% | 57.5만 |
|---|
| 2025.11.25 | ₩30,202 | ₩30,215 | ₩30,188 | ₩30,208 | +0.02% | 26만 |
|---|
| 2025.11.24 | ₩30,202 | ₩30,202 | ₩30,188 | ₩30,195 | -0.02% | 37.5만 |
|---|
| 2025.11.21 | ₩30,202 | ₩30,202 | ₩30,175 | ₩30,181 | -0.07% | 68.9만 |
|---|
| 2025.11.20 | ₩30,161 | ₩30,175 | ₩30,148 | ₩30,168 | +0.02% | 71.2만 |
|---|
| 2025.11.19 | ₩30,148 | ₩30,161 | ₩30,135 | ₩30,141 | -0.02% | 50.7만 |
|---|
| 2025.11.18 | ₩30,148 | ₩30,161 | ₩30,135 | ₩30,141 | -0.02% | 37.2만 |
|---|
| 2025.11.17 | ₩30,121 | ₩30,135 | ₩30,121 | ₩30,121 | 0.00% | 32.1만 |
|---|
| 2025.11.14 | ₩30,148 | ₩30,148 | ₩30,121 | ₩30,128 | -0.07% | 52.4만 |
|---|
| 2025.11.13 | ₩30,135 | ₩30,135 | ₩30,121 | ₩30,121 | -0.04% | 32.7만 |
|---|
| 2025.11.12 | ₩30,135 | ₩30,148 | ₩30,121 | ₩30,141 | +0.02% | 37.5만 |
|---|
| 2025.11.11 | ₩30,121 | ₩30,148 | ₩30,121 | ₩30,135 | +0.04% | 24.3만 |
|---|
| 2025.11.10 | ₩30,121 | ₩30,135 | ₩30,121 | ₩30,128 | +0.02% | 71.4만 |
|---|
| 2025.11.07 | ₩30,108 | ₩30,148 | ₩30,108 | ₩30,121 | +0.04% | 74.8만 |
|---|
| 2025.11.06 | ₩30,108 | ₩30,121 | ₩30,101 | ₩30,114 | +0.02% | 44만 |
|---|
| 2025.11.05 | ₩30,108 | ₩30,108 | ₩30,081 | ₩30,081 | -0.09% | 45.1만 |
|---|
| 2025.11.04 | ₩30,094 | ₩30,108 | ₩30,094 | ₩30,101 | +0.02% | 36.9만 |
|---|
| 2025.11.03 | ₩30,094 | ₩30,094 | ₩30,081 | ₩30,088 | -0.02% | 150.2만 |
|---|
| 2025.10.31 | ₩30,188 | ₩30,202 | ₩30,176 | ₩30,195 | +0.02% | 28.3만 |
|---|
| 2025.10.30 | ₩30,175 | ₩30,188 | ₩30,161 | ₩30,188 | +0.04% | 49.5만 |
|---|
| 2025.10.29 | ₩30,228 | ₩30,228 | ₩30,175 | ₩30,181 | -0.16% | 68.2만 |
|---|
| 2025.10.28 | ₩30,215 | ₩30,228 | ₩30,215 | ₩30,222 | +0.02% | 54.1만 |
|---|
| 2025.10.27 | ₩30,228 | ₩30,228 | ₩30,215 | ₩30,215 | -0.04% | 24.6만 |
|---|
| 2025.10.24 | ₩30,228 | ₩30,242 | ₩30,216 | ₩30,228 | 0.00% | 21.6만 |
|---|
| 2025.10.23 | ₩30,228 | ₩30,228 | ₩30,215 | ₩30,215 | -0.04% | 61.5만 |
|---|
| 2025.10.22 | ₩30,228 | ₩30,242 | ₩30,228 | ₩30,235 | +0.02% | 688.3만 |
|---|
| 2025.10.21 | ₩30,242 | ₩30,242 | ₩30,228 | ₩30,228 | -0.04% | 168.6만 |
|---|
| 2025.10.20 | ₩30,228 | ₩30,228 | ₩30,215 | ₩30,228 | 0.00% | 41.2만 |
|---|
| 2025.10.17 | ₩30,242 | ₩30,242 | ₩30,215 | ₩30,222 | -0.07% | 37.6만 |
|---|
| 2025.10.16 | ₩30,175 | ₩30,242 | ₩30,175 | ₩30,222 | +0.16% | 22.2만 |
|---|
| 2025.10.15 | ₩30,202 | ₩30,202 | ₩30,188 | ₩30,195 | -0.02% | 93만 |
|---|
| 2025.10.14 | ₩30,188 | ₩30,202 | ₩30,175 | ₩30,188 | 0.00% | 31.5만 |
|---|
| 2025.10.13 | ₩30,188 | ₩30,210 | ₩30,175 | ₩30,175 | -0.04% | 14.1만 |
|---|
| 2025.10.10 | ₩30,161 | ₩30,175 | ₩30,148 | ₩30,161 | 0.00% | 23.3만 |
|---|