시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2028 Term Treasury ETF 과거 주가
iShares iBonds Dec 2028 Term Treasury ETF · IBTI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2028 Term Treasury ETF · IBTI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,250 | ₩29,257 | ₩29,244 | ₩29,257 | +0.02% | 74.6만 |
| 2026.10.08 | ₩29,244 | ₩29,270 | ₩29,230 | ₩29,264 | +0.07% | 156.1만 |
| 2026.10.07 | ₩29,230 | ₩29,264 | ₩29,217 | ₩29,257 | +0.09% | 103.5만 |
| 2026.10.06 | ₩29,230 | ₩29,244 | ₩29,217 | ₩29,244 | +0.05% | 147.1만 |
| 2026.10.05 | ₩29,217 | ₩29,227 | ₩29,203 | ₩29,217 | 0.00% | 70.2만 |
| 2026.10.02 | ₩29,244 | ₩29,244 | ₩29,203 | ₩29,217 | -0.09% | 108.7만 |
| 2026.10.01 | ₩29,177 | ₩29,230 | ₩29,163 | ₩29,230 | +0.18% | 91.4만 |
| 2026.09.30 | ₩29,284 | ₩29,284 | ₩29,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,270 |
| -0.05% |
| 96.8만 |
| 2026.09.29 | ₩29,230 | ₩29,257 | ₩29,230 | ₩29,250 | +0.07% | 113.8만 |
|---|
| 2026.09.28 | ₩29,244 | ₩29,244 | ₩29,217 | ₩29,237 | -0.02% | 74.9만 |
|---|
| 2026.09.25 | ₩29,257 | ₩29,270 | ₩29,244 | ₩29,264 | +0.02% | 59.4만 |
|---|
| 2026.09.24 | ₩29,257 | ₩29,257 | ₩29,217 | ₩29,223 | -0.11% | 72.4만 |
|---|
| 2026.09.23 | ₩29,284 | ₩29,284 | ₩29,203 | ₩29,230 | -0.18% | 100.7만 |
|---|
| 2026.09.22 | ₩29,297 | ₩29,297 | ₩29,270 | ₩29,284 | -0.05% | 40.8만 |
|---|
| 2026.09.21 | ₩29,297 | ₩29,297 | ₩29,270 | ₩29,277 | -0.07% | 43.2만 |
|---|
| 2026.09.18 | ₩29,284 | ₩29,284 | ₩29,270 | ₩29,277 | -0.02% | 53.6만 |
|---|
| 2026.09.17 | ₩29,297 | ₩29,310 | ₩29,284 | ₩29,304 | +0.02% | 36만 |
|---|
| 2026.09.16 | ₩29,324 | ₩29,337 | ₩29,270 | ₩29,277 | -0.16% | 93.1만 |
|---|
| 2026.09.15 | ₩29,310 | ₩29,310 | ₩29,284 | ₩29,297 | -0.05% | 73.5만 |
|---|
| 2026.09.14 | ₩29,304 | ₩29,324 | ₩29,284 | ₩29,304 | 0.00% | 77.2만 |
|---|
| 2026.09.11 | ₩29,337 | ₩29,337 | ₩29,297 | ₩29,310 | -0.09% | 45.1만 |
|---|
| 2026.09.10 | ₩29,364 | ₩29,364 | ₩29,324 | ₩29,330 | -0.11% | 54.3만 |
|---|
| 2026.09.09 | ₩29,404 | ₩29,404 | ₩29,390 | ₩29,397 | -0.02% | 40.5만 |
|---|
| 2026.09.08 | ₩29,424 | ₩29,431 | ₩29,404 | ₩29,417 | -0.02% | 39.9만 |
|---|
| 2026.09.04 | ₩29,417 | ₩29,417 | ₩29,404 | ₩29,410 | -0.02% | 28.3만 |
|---|
| 2026.09.03 | ₩29,424 | ₩29,431 | ₩29,417 | ₩29,424 | 0.00% | 39.2만 |
|---|
| 2026.09.02 | ₩29,390 | ₩29,404 | ₩29,377 | ₩29,404 | +0.05% | 37.3만 |
|---|
| 2026.09.01 | ₩29,390 | ₩29,404 | ₩29,377 | ₩29,384 | -0.02% | 69.3만 |
|---|
| 2026.08.31 | ₩29,497 | ₩29,497 | ₩29,484 | ₩29,491 | -0.02% | 46.7만 |
|---|
| 2026.08.28 | ₩29,549 | ₩29,564 | ₩29,484 | ₩29,497 | -0.18% | 57만 |
|---|
| 2026.08.27 | ₩29,551 | ₩29,551 | ₩29,537 | ₩29,544 | -0.02% | 42.1만 |
|---|
| 2026.08.26 | ₩29,551 | ₩29,551 | ₩29,537 | ₩29,544 | -0.02% | 67.8만 |
|---|
| 2026.08.25 | ₩29,537 | ₩29,564 | ₩29,537 | ₩29,557 | +0.07% | 37.1만 |
|---|
| 2026.08.24 | ₩29,524 | ₩29,537 | ₩29,511 | ₩29,531 | +0.02% | 33.1만 |
|---|
| 2026.08.21 | ₩29,537 | ₩29,537 | ₩29,524 | ₩29,537 | 0.00% | 47.1만 |
|---|
| 2026.08.20 | ₩29,537 | ₩29,537 | ₩29,524 | ₩29,537 | 0.00% | 61.8만 |
|---|
| 2026.08.19 | ₩29,551 | ₩29,551 | ₩29,524 | ₩29,544 | -0.02% | 50.8만 |
|---|
| 2026.08.18 | ₩29,524 | ₩29,537 | ₩29,517 | ₩29,537 | +0.05% | 38.8만 |
|---|
| 2026.08.17 | ₩29,537 | ₩29,537 | ₩29,524 | ₩29,531 | -0.02% | 32.6만 |
|---|
| 2026.08.14 | ₩29,537 | ₩29,551 | ₩29,537 | ₩29,544 | +0.02% | 40.8만 |
|---|
| 2026.08.13 | ₩29,524 | ₩29,551 | ₩29,524 | ₩29,544 | +0.07% | 47.7만 |
|---|
| 2026.08.12 | ₩29,524 | ₩29,524 | ₩29,497 | ₩29,511 | -0.05% | 47.4만 |
|---|
| 2026.08.11 | ₩29,484 | ₩29,497 | ₩29,471 | ₩29,491 | +0.02% | 51.3만 |
|---|
| 2026.08.10 | ₩29,497 | ₩29,497 | ₩29,471 | ₩29,484 | -0.05% | 29.2만 |
|---|
| 2026.08.07 | ₩29,497 | ₩29,511 | ₩29,484 | ₩29,497 | 0.00% | 107.6만 |
|---|
| 2026.08.06 | ₩29,484 | ₩29,484 | ₩29,457 | ₩29,471 | -0.05% | 82.4만 |
|---|
| 2026.08.05 | ₩29,471 | ₩29,484 | ₩29,464 | ₩29,477 | +0.02% | 48.5만 |
|---|
| 2026.08.04 | ₩29,471 | ₩29,484 | ₩29,457 | ₩29,484 | +0.05% | 34.5만 |
|---|
| 2026.08.03 | ₩29,444 | ₩29,444 | ₩29,431 | ₩29,437 | -0.02% | 38.8만 |
|---|
| 2026.07.31 | ₩29,511 | ₩29,524 | ₩29,504 | ₩29,517 | +0.02% | 31.1만 |
|---|
| 2026.07.30 | ₩29,524 | ₩29,551 | ₩29,524 | ₩29,531 | +0.02% | 35.1만 |
|---|
| 2026.07.29 | ₩29,484 | ₩29,537 | ₩29,471 | ₩29,531 | +0.16% | 30.4만 |
|---|
| 2026.07.28 | ₩29,497 | ₩29,511 | ₩29,487 | ₩29,504 | +0.02% | 58.5만 |
|---|
| 2026.07.27 | ₩29,484 | ₩29,495 | ₩29,471 | ₩29,484 | 0.00% | 50.1만 |
|---|
| 2026.07.24 | ₩29,471 | ₩29,484 | ₩29,457 | ₩29,471 | 0.00% | 48.6만 |
|---|
| 2026.07.23 | ₩29,444 | ₩29,457 | ₩29,431 | ₩29,457 | +0.05% | 84.7만 |
|---|
| 2026.07.22 | ₩29,484 | ₩29,484 | ₩29,457 | ₩29,464 | -0.07% | 37.8만 |
|---|
| 2026.07.21 | ₩29,497 | ₩29,504 | ₩29,484 | ₩29,491 | -0.02% | 28.2만 |
|---|
| 2026.07.20 | ₩29,524 | ₩29,524 | ₩29,497 | ₩29,511 | -0.05% | 31.4만 |
|---|
| 2026.07.17 | ₩29,537 | ₩29,551 | ₩29,524 | ₩29,537 | 0.00% | 20.9만 |
|---|
| 2026.07.16 | ₩29,524 | ₩29,524 | ₩29,511 | ₩29,524 | 0.00% | 79.8만 |
|---|
| 2026.07.15 | ₩29,511 | ₩29,537 | ₩29,511 | ₩29,524 | +0.05% | 39.3만 |
|---|
| 2026.07.14 | ₩29,484 | ₩29,511 | ₩29,484 | ₩29,504 | +0.07% | 37.3만 |
|---|
| 2026.07.13 | ₩29,484 | ₩29,484 | ₩29,444 | ₩29,451 | -0.11% | 25만 |
|---|
| 2026.07.10 | ₩29,497 | ₩29,497 | ₩29,471 | ₩29,477 | -0.07% | 49.4만 |
|---|
| 2026.07.09 | ₩29,484 | ₩29,511 | ₩29,477 | ₩29,504 | +0.07% | 31.2만 |
|---|
| 2026.07.08 | ₩29,477 | ₩29,477 | ₩29,457 | ₩29,471 | -0.02% | 92.3만 |
|---|
| 2026.07.07 | ₩29,511 | ₩29,511 | ₩29,471 | ₩29,477 | -0.11% | 29.1만 |
|---|
| 2026.07.06 | ₩29,511 | ₩29,517 | ₩29,497 | ₩29,511 | 0.00% | 145.8만 |
|---|
| 2026.07.02 | ₩29,511 | ₩29,524 | ₩29,497 | ₩29,511 | 0.00% | 29.4만 |
|---|
| 2026.07.01 | ₩29,484 | ₩29,484 | ₩29,457 | ₩29,464 | -0.07% | 73.7만 |
|---|
| 2026.06.30 | ₩29,577 | ₩29,591 | ₩29,564 | ₩29,577 | 0.00% | 25.5만 |
|---|
| 2026.06.29 | ₩29,591 | ₩29,591 | ₩29,577 | ₩29,591 | 0.00% | 26.1만 |
|---|
| 2026.06.26 | ₩29,591 | ₩29,604 | ₩29,577 | ₩29,604 | +0.05% | 16.5만 |
|---|
| 2026.06.25 | ₩29,564 | ₩29,591 | ₩29,564 | ₩29,564 | 0.00% | 53.2만 |
|---|
| 2026.06.24 | ₩29,551 | ₩29,564 | ₩29,537 | ₩29,557 | +0.02% | 22.8만 |
|---|
| 2026.06.23 | ₩29,511 | ₩29,524 | ₩29,511 | ₩29,517 | +0.02% | 39.6만 |
|---|
| 2026.06.22 | ₩29,511 | ₩29,511 | ₩29,484 | ₩29,497 | -0.05% | 33만 |
|---|
| 2026.06.18 | ₩29,511 | ₩29,551 | ₩29,511 | ₩29,517 | +0.02% | 28.6만 |
|---|
| 2026.06.17 | ₩29,564 | ₩29,577 | ₩29,484 | ₩29,491 | -0.25% | 71.6만 |
|---|
| 2026.06.16 | ₩29,577 | ₩29,591 | ₩29,564 | ₩29,577 | 0.00% | 38만 |
|---|
| 2026.06.15 | ₩29,577 | ₩29,577 | ₩29,564 | ₩29,571 | -0.02% | 16.2만 |
|---|
| 2026.06.12 | ₩29,551 | ₩29,564 | ₩29,537 | ₩29,557 | +0.02% | 33.7만 |
|---|
| 2026.06.11 | ₩29,511 | ₩29,564 | ₩29,497 | ₩29,557 | +0.16% | 22.7만 |
|---|
| 2026.06.10 | ₩29,524 | ₩29,524 | ₩29,497 | ₩29,504 | -0.07% | 20.2만 |
|---|
| 2026.06.09 | ₩29,497 | ₩29,524 | ₩29,497 | ₩29,497 | 0.00% | 16.9만 |
|---|
| 2026.06.08 | ₩29,511 | ₩29,511 | ₩29,484 | ₩29,484 | -0.09% | 27.7만 |
|---|
| 2026.06.05 | ₩29,491 | ₩29,497 | ₩29,471 | ₩29,484 | -0.02% | 36.3만 |
|---|
| 2026.06.04 | ₩29,551 | ₩29,551 | ₩29,537 | ₩29,544 | -0.02% | 60.9만 |
|---|
| 2026.06.03 | ₩29,511 | ₩29,524 | ₩29,511 | ₩29,517 | +0.02% | 57.3만 |
|---|
| 2026.06.02 | ₩29,537 | ₩29,544 | ₩29,524 | ₩29,531 | -0.02% | 160.8만 |
|---|
| 2026.06.01 | ₩29,511 | ₩29,537 | ₩29,497 | ₩29,531 | +0.07% | 44.2만 |
|---|
| 2026.05.29 | ₩29,631 | ₩29,658 | ₩29,631 | ₩29,638 | +0.02% | 28.4만 |
|---|
| 2026.05.28 | ₩29,618 | ₩29,638 | ₩29,604 | ₩29,624 | +0.02% | 18.6만 |
|---|
| 2026.05.27 | ₩29,618 | ₩29,618 | ₩29,604 | ₩29,611 | -0.02% | 17.7만 |
|---|
| 2026.05.26 | ₩29,591 | ₩29,604 | ₩29,583 | ₩29,591 | 0.00% | 44.3만 |
|---|
| 2026.05.22 | ₩29,591 | ₩29,591 | ₩29,544 | ₩29,557 | -0.11% | 53.8만 |
|---|
| 2026.05.21 | ₩29,551 | ₩29,591 | ₩29,537 | ₩29,571 | +0.07% | 35.7만 |
|---|
| 2026.05.20 | ₩29,551 | ₩29,598 | ₩29,539 | ₩29,584 | +0.11% | 45.2만 |
|---|
| 2026.05.19 | ₩29,551 | ₩29,551 | ₩29,524 | ₩29,531 | -0.07% | 40.1만 |
|---|
| 2026.05.18 | ₩29,577 | ₩29,577 | ₩29,551 | ₩29,557 | -0.07% | 29만 |
|---|
| 2026.05.15 | ₩29,551 | ₩29,564 | ₩29,551 | ₩29,557 | +0.02% | 22.4만 |
|---|
| 2026.05.14 | ₩29,618 | ₩29,628 | ₩29,591 | ₩29,598 | -0.07% | 74.8만 |
|---|
| 2026.05.13 | ₩29,604 | ₩29,604 | ₩29,577 | ₩29,598 | -0.02% | 22만 |
|---|
| 2026.05.12 | ₩29,591 | ₩29,604 | ₩29,591 | ₩29,604 | +0.05% | 26.7만 |
|---|
| 2026.05.11 | ₩29,644 | ₩29,644 | ₩29,618 | ₩29,624 | -0.07% | 12.9만 |
|---|
| 2026.05.08 | ₩29,644 | ₩29,658 | ₩29,644 | ₩29,651 | +0.02% | 20.3만 |
|---|
| 2026.05.07 | ₩29,671 | ₩29,671 | ₩29,618 | ₩29,631 | -0.14% | 46만 |
|---|
| 2026.05.06 | ₩29,644 | ₩29,658 | ₩29,638 | ₩29,651 | +0.02% | 28.6만 |
|---|
| 2026.05.05 | ₩29,618 | ₩29,618 | ₩29,604 | ₩29,611 | -0.02% | 27.5만 |
|---|
| 2026.05.04 | ₩29,604 | ₩29,618 | ₩29,564 | ₩29,598 | -0.02% | 27.4만 |
|---|
| 2026.05.01 | ₩29,618 | ₩29,658 | ₩29,618 | ₩29,624 | +0.02% | 113.3만 |
|---|
| 2026.04.30 | ₩29,698 | ₩29,724 | ₩29,698 | ₩29,718 | +0.07% | 13.5만 |
|---|
| 2026.04.29 | ₩29,724 | ₩29,724 | ₩29,671 | ₩29,678 | -0.16% | 22만 |
|---|
| 2026.04.28 | ₩29,738 | ₩29,738 | ₩29,724 | ₩29,724 | -0.04% | 17.8만 |
|---|
| 2026.04.27 | ₩29,751 | ₩29,765 | ₩29,738 | ₩29,738 | -0.04% | 20.4만 |
|---|
| 2026.04.24 | ₩29,738 | ₩29,765 | ₩29,724 | ₩29,758 | +0.07% | 23.4만 |
|---|
| 2026.04.23 | ₩29,738 | ₩29,751 | ₩29,711 | ₩29,731 | -0.02% | 40.4만 |
|---|
| 2026.04.22 | ₩29,747 | ₩29,765 | ₩29,738 | ₩29,744 | -0.01% | 18.8만 |
|---|
| 2026.04.21 | ₩29,765 | ₩29,765 | ₩29,738 | ₩29,744 | -0.07% | 22.8만 |
|---|
| 2026.04.20 | ₩29,778 | ₩29,791 | ₩29,765 | ₩29,785 | +0.02% | 30만 |
|---|
| 2026.04.17 | ₩29,778 | ₩29,805 | ₩29,765 | ₩29,791 | +0.04% | 29.2만 |
|---|
| 2026.04.16 | ₩29,751 | ₩29,751 | ₩29,724 | ₩29,738 | -0.04% | 29.9만 |
|---|
| 2026.04.15 | ₩29,751 | ₩29,751 | ₩29,724 | ₩29,731 | -0.07% | 26.1만 |
|---|
| 2026.04.14 | ₩29,724 | ₩29,751 | ₩29,718 | ₩29,744 | +0.07% | 28만 |
|---|
| 2026.04.13 | ₩29,711 | ₩29,724 | ₩29,698 | ₩29,718 | +0.02% | 22.4만 |
|---|
| 2026.04.10 | ₩29,711 | ₩29,724 | ₩29,698 | ₩29,704 | -0.02% | 22.5만 |
|---|
| 2026.04.09 | ₩29,711 | ₩29,738 | ₩29,698 | ₩29,718 | +0.02% | 32.2만 |
|---|
| 2026.04.08 | ₩29,724 | ₩29,738 | ₩29,698 | ₩29,711 | -0.04% | 28.4만 |
|---|
| 2026.04.07 | ₩29,671 | ₩29,698 | ₩29,631 | ₩29,686 | +0.05% | 32.2만 |
|---|
| 2026.04.06 | ₩29,658 | ₩29,671 | ₩29,644 | ₩29,664 | +0.02% | 32만 |
|---|
| 2026.04.02 | ₩29,671 | ₩29,698 | ₩29,664 | ₩29,678 | +0.02% | 140.8만 |
|---|
| 2026.04.01 | ₩29,671 | ₩29,684 | ₩29,658 | ₩29,671 | 0.00% | 33.6만 |
|---|
| 2026.03.31 | ₩29,765 | ₩29,791 | ₩29,751 | ₩29,769 | +0.01% | 60만 |
|---|
| 2026.03.30 | ₩29,724 | ₩29,751 | ₩29,724 | ₩29,744 | +0.07% | 122.7만 |
|---|
| 2026.03.27 | ₩29,644 | ₩29,684 | ₩29,638 | ₩29,678 | +0.11% | 102.7만 |
|---|
| 2026.03.26 | ₩29,671 | ₩29,684 | ₩29,618 | ₩29,624 | -0.16% | 45.1만 |
|---|
| 2026.03.25 | ₩29,698 | ₩29,711 | ₩29,684 | ₩29,698 | 0.00% | 12.9만 |
|---|
| 2026.03.24 | ₩29,658 | ₩29,691 | ₩29,638 | ₩29,658 | 0.00% | 20.6만 |
|---|
| 2026.03.23 | ₩29,684 | ₩29,738 | ₩29,672 | ₩29,698 | +0.05% | 49.9만 |
|---|
| 2026.03.20 | ₩29,684 | ₩29,684 | ₩29,651 | ₩29,671 | -0.05% | 24.3만 |
|---|
| 2026.03.19 | ₩29,698 | ₩29,751 | ₩29,684 | ₩29,731 | +0.11% | 33.9만 |
|---|
| 2026.03.18 | ₩29,791 | ₩29,805 | ₩29,738 | ₩29,738 | -0.18% | 23.4만 |
|---|
| 2026.03.17 | ₩29,805 | ₩29,818 | ₩29,805 | ₩29,811 | +0.02% | 16.4만 |
|---|
| 2026.03.16 | ₩29,805 | ₩29,805 | ₩29,778 | ₩29,798 | -0.02% | 19.8만 |
|---|
| 2026.03.13 | ₩29,778 | ₩29,791 | ₩29,751 | ₩29,758 | -0.07% | 25.6만 |
|---|
| 2026.03.12 | ₩29,791 | ₩29,798 | ₩29,724 | ₩29,744 | -0.16% | 43.3만 |
|---|
| 2026.03.11 | ₩29,831 | ₩29,831 | ₩29,805 | ₩29,811 | -0.07% | 22.7만 |
|---|
| 2026.03.10 | ₩29,858 | ₩29,871 | ₩29,831 | ₩29,831 | -0.09% | 19.6만 |
|---|
| 2026.03.09 | ₩29,831 | ₩29,871 | ₩29,831 | ₩29,865 | +0.11% | 34.9만 |
|---|
| 2026.03.06 | ₩29,818 | ₩29,871 | ₩29,805 | ₩29,858 | +0.13% | 22.9만 |
|---|
| 2026.03.05 | ₩29,831 | ₩29,845 | ₩29,818 | ₩29,838 | +0.02% | 25.9만 |
|---|
| 2026.03.04 | ₩29,885 | ₩29,885 | ₩29,858 | ₩29,865 | -0.07% | 33.3만 |
|---|
| 2026.03.03 | ₩29,845 | ₩29,885 | ₩29,837 | ₩29,885 | +0.13% | 22.7만 |
|---|
| 2026.03.02 | ₩29,925 | ₩29,925 | ₩29,885 | ₩29,891 | -0.11% | 31.8만 |
|---|
| 2026.02.27 | ₩30,018 | ₩30,045 | ₩30,018 | ₩30,038 | +0.07% | 25.8만 |
|---|
| 2026.02.26 | ₩29,965 | ₩29,992 | ₩29,965 | ₩29,985 | +0.07% | 27.8만 |
|---|
| 2026.02.25 | ₩29,965 | ₩29,978 | ₩29,952 | ₩29,972 | +0.02% | 20.4만 |
|---|
| 2026.02.24 | ₩29,978 | ₩29,978 | ₩29,965 | ₩29,972 | -0.02% | 37.9만 |
|---|
| 2026.02.23 | ₩29,965 | ₩29,992 | ₩29,952 | ₩29,978 | +0.04% | 28.9만 |
|---|
| 2026.02.20 | ₩29,952 | ₩29,965 | ₩29,938 | ₩29,945 | -0.02% | 48.2만 |
|---|
| 2026.02.19 | ₩29,952 | ₩29,952 | ₩29,938 | ₩29,945 | -0.02% | 22.2만 |
|---|
| 2026.02.18 | ₩29,952 | ₩29,952 | ₩29,938 | ₩29,945 | -0.02% | 35.6만 |
|---|
| 2026.02.17 | ₩29,965 | ₩29,978 | ₩29,952 | ₩29,958 | -0.02% | 27.8만 |
|---|
| 2026.02.13 | ₩29,952 | ₩29,978 | ₩29,952 | ₩29,972 | +0.07% | 34.5만 |
|---|
| 2026.02.12 | ₩29,898 | ₩29,925 | ₩29,885 | ₩29,925 | +0.09% | 29만 |
|---|
| 2026.02.11 | ₩29,885 | ₩29,898 | ₩29,871 | ₩29,878 | -0.02% | 25만 |
|---|
| 2026.02.10 | ₩29,911 | ₩29,925 | ₩29,902 | ₩29,918 | +0.02% | 19.5만 |
|---|
| 2026.02.09 | ₩29,885 | ₩29,898 | ₩29,885 | ₩29,891 | +0.02% | 19만 |
|---|
| 2026.02.06 | ₩29,898 | ₩29,898 | ₩29,871 | ₩29,885 | -0.04% | 23.4만 |
|---|
| 2026.02.05 | ₩29,871 | ₩29,898 | ₩29,858 | ₩29,891 | +0.07% | 30.1만 |
|---|
| 2026.02.04 | ₩29,805 | ₩29,831 | ₩29,805 | ₩29,825 | +0.07% | 53.3만 |
|---|
| 2026.02.03 | ₩29,791 | ₩29,818 | ₩29,791 | ₩29,818 | +0.09% | 45만 |
|---|
| 2026.02.02 | ₩29,831 | ₩29,831 | ₩29,805 | ₩29,818 | -0.04% | 29.2만 |
|---|
| 2026.01.30 | ₩29,925 | ₩29,938 | ₩29,911 | ₩29,932 | +0.02% | 23.9만 |
|---|
| 2026.01.29 | ₩29,885 | ₩29,911 | ₩29,885 | ₩29,905 | +0.07% | 32.2만 |
|---|
| 2026.01.28 | ₩29,885 | ₩29,898 | ₩29,871 | ₩29,878 | -0.02% | 41.3만 |
|---|
| 2026.01.27 | ₩29,871 | ₩29,885 | ₩29,871 | ₩29,878 | +0.02% | 29.6만 |
|---|
| 2026.01.26 | ₩29,858 | ₩29,885 | ₩29,858 | ₩29,878 | +0.07% | 31.1만 |
|---|
| 2026.01.23 | ₩29,858 | ₩29,871 | ₩29,845 | ₩29,862 | +0.01% | 65.2만 |
|---|
| 2026.01.22 | ₩29,845 | ₩29,858 | ₩29,831 | ₩29,851 | +0.02% | 26.4만 |
|---|
| 2026.01.21 | ₩29,858 | ₩29,871 | ₩29,858 | ₩29,858 | 0.00% | 37.1만 |
|---|
| 2026.01.20 | ₩29,845 | ₩29,858 | ₩29,845 | ₩29,845 | 0.00% | 67.1만 |
|---|
| 2026.01.16 | ₩29,871 | ₩29,871 | ₩29,845 | ₩29,845 | -0.09% | 34.9만 |
|---|
| 2026.01.15 | ₩29,885 | ₩29,885 | ₩29,858 | ₩29,865 | -0.07% | 35.4만 |
|---|
| 2026.01.14 | ₩29,885 | ₩29,911 | ₩29,885 | ₩29,905 | +0.07% | 50.9만 |
|---|
| 2026.01.13 | ₩29,871 | ₩29,898 | ₩29,871 | ₩29,885 | +0.04% | 45.4만 |
|---|
| 2026.01.12 | ₩29,871 | ₩29,885 | ₩29,858 | ₩29,865 | -0.02% | 258.6만 |
|---|
| 2026.01.09 | ₩29,871 | ₩29,898 | ₩29,858 | ₩29,871 | 0.00% | 79.1만 |
|---|
| 2026.01.08 | ₩29,885 | ₩29,898 | ₩29,878 | ₩29,891 | +0.02% | 34.8만 |
|---|
| 2026.01.07 | ₩29,911 | ₩29,919 | ₩29,898 | ₩29,905 | -0.02% | 32.9만 |
|---|
| 2026.01.06 | ₩29,898 | ₩29,911 | ₩29,885 | ₩29,897 | -0.00% | 51.1만 |
|---|
| 2026.01.05 | ₩29,898 | ₩29,911 | ₩29,885 | ₩29,905 | +0.02% | 27.8만 |
|---|
| 2026.01.02 | ₩29,898 | ₩29,898 | ₩29,871 | ₩29,891 | -0.02% | 39.9만 |
|---|
| 2025.12.31 | ₩29,885 | ₩29,898 | ₩29,871 | ₩29,878 | -0.02% | 46.9만 |
|---|
| 2025.12.30 | ₩29,885 | ₩29,898 | ₩29,871 | ₩29,891 | +0.02% | 52.9만 |
|---|
| 2025.12.29 | ₩29,885 | ₩29,885 | ₩29,871 | ₩29,878 | -0.02% | 39.5만 |
|---|
| 2025.12.26 | ₩29,871 | ₩29,871 | ₩29,858 | ₩29,871 | 0.00% | 49.4만 |
|---|
| 2025.12.24 | ₩29,831 | ₩29,845 | ₩29,818 | ₩29,838 | +0.02% | 25.6만 |
|---|
| 2025.12.23 | ₩29,805 | ₩29,818 | ₩29,805 | ₩29,805 | 0.00% | 54.3만 |
|---|
| 2025.12.22 | ₩29,845 | ₩29,845 | ₩29,831 | ₩29,838 | -0.02% | 96.3만 |
|---|
| 2025.12.19 | ₩29,858 | ₩29,858 | ₩29,845 | ₩29,851 | -0.02% | 220.5만 |
|---|
| 2025.12.18 | ₩29,952 | ₩29,965 | ₩29,938 | ₩29,958 | +0.02% | 88.4만 |
|---|
| 2025.12.17 | ₩29,918 | ₩29,938 | ₩29,911 | ₩29,932 | +0.04% | 34.2만 |
|---|
| 2025.12.16 | ₩29,925 | ₩29,938 | ₩29,911 | ₩29,932 | +0.02% | 38.4만 |
|---|
| 2025.12.15 | ₩29,898 | ₩29,925 | ₩29,898 | ₩29,905 | +0.02% | 25.7만 |
|---|
| 2025.12.12 | ₩29,871 | ₩29,898 | ₩29,871 | ₩29,891 | +0.07% | 26.7만 |
|---|
| 2025.12.11 | ₩29,898 | ₩29,907 | ₩29,885 | ₩29,885 | -0.04% | 48.7만 |
|---|
| 2025.12.10 | ₩29,831 | ₩29,885 | ₩29,818 | ₩29,878 | +0.16% | 45.8만 |
|---|
| 2025.12.09 | ₩29,845 | ₩29,858 | ₩29,818 | ₩29,825 | -0.07% | 24.4만 |
|---|
| 2025.12.08 | ₩29,858 | ₩29,858 | ₩29,818 | ₩29,838 | -0.07% | 23.3만 |
|---|
| 2025.12.05 | ₩29,885 | ₩29,885 | ₩29,858 | ₩29,871 | -0.04% | 29.8만 |
|---|
| 2025.12.04 | ₩29,885 | ₩29,885 | ₩29,871 | ₩29,885 | 0.00% | 61.2만 |
|---|
| 2025.12.03 | ₩29,898 | ₩29,911 | ₩29,885 | ₩29,911 | +0.04% | 38.8만 |
|---|
| 2025.12.02 | ₩29,858 | ₩29,885 | ₩29,858 | ₩29,878 | +0.07% | 23만 |
|---|
| 2025.12.01 | ₩29,871 | ₩29,885 | ₩29,858 | ₩29,865 | -0.02% | 17만 |
|---|
| 2025.11.28 | ₩29,992 | ₩30,005 | ₩29,985 | ₩29,998 | +0.02% | 6.9만 |
|---|
| 2025.11.26 | ₩30,005 | ₩30,005 | ₩29,978 | ₩29,998 | -0.02% | 52.7만 |
|---|
| 2025.11.25 | ₩29,978 | ₩30,005 | ₩29,972 | ₩29,998 | +0.07% | 18.3만 |
|---|
| 2025.11.24 | ₩29,965 | ₩29,978 | ₩29,952 | ₩29,972 | +0.02% | 25.7만 |
|---|
| 2025.11.21 | ₩29,978 | ₩29,978 | ₩29,938 | ₩29,958 | -0.07% | 25만 |
|---|
| 2025.11.20 | ₩29,911 | ₩29,938 | ₩29,902 | ₩29,918 | +0.02% | 32.6만 |
|---|
| 2025.11.19 | ₩29,911 | ₩29,918 | ₩29,885 | ₩29,898 | -0.04% | 35.7만 |
|---|
| 2025.11.18 | ₩29,911 | ₩29,921 | ₩29,885 | ₩29,891 | -0.07% | 36.2만 |
|---|
| 2025.11.17 | ₩29,885 | ₩29,885 | ₩29,858 | ₩29,865 | -0.07% | 18만 |
|---|
| 2025.11.14 | ₩29,911 | ₩29,911 | ₩29,858 | ₩29,865 | -0.16% | 25.3만 |
|---|
| 2025.11.13 | ₩29,871 | ₩29,885 | ₩29,858 | ₩29,878 | +0.02% | 31.6만 |
|---|
| 2025.11.12 | ₩29,898 | ₩29,905 | ₩29,885 | ₩29,891 | -0.02% | 34.1만 |
|---|
| 2025.11.11 | ₩29,898 | ₩29,898 | ₩29,862 | ₩29,898 | 0.00% | 13만 |
|---|
| 2025.11.10 | ₩29,885 | ₩29,885 | ₩29,858 | ₩29,865 | -0.07% | 21.1만 |
|---|
| 2025.11.07 | ₩29,858 | ₩29,898 | ₩29,858 | ₩29,885 | +0.09% | 31.7만 |
|---|
| 2025.11.06 | ₩29,845 | ₩29,871 | ₩29,845 | ₩29,865 | +0.07% | 20.9만 |
|---|
| 2025.11.05 | ₩29,858 | ₩29,858 | ₩29,805 | ₩29,811 | -0.16% | 19.8만 |
|---|
| 2025.11.04 | ₩29,845 | ₩29,858 | ₩29,845 | ₩29,851 | +0.02% | 20만 |
|---|
| 2025.11.03 | ₩29,845 | ₩29,851 | ₩29,818 | ₩29,825 | -0.07% | 15.9만 |
|---|
| 2025.10.31 | ₩29,925 | ₩29,938 | ₩29,911 | ₩29,932 | +0.02% | 18.8만 |
|---|
| 2025.10.30 | ₩29,911 | ₩29,925 | ₩29,890 | ₩29,925 | +0.04% | 27.5만 |
|---|
| 2025.10.29 | ₩29,965 | ₩29,992 | ₩29,898 | ₩29,911 | -0.18% | 32.1만 |
|---|
| 2025.10.28 | ₩29,965 | ₩29,992 | ₩29,965 | ₩29,978 | +0.04% | 22.6만 |
|---|
| 2025.10.27 | ₩29,992 | ₩29,992 | ₩29,965 | ₩29,978 | -0.04% | 19.8만 |
|---|
| 2025.10.24 | ₩30,005 | ₩30,005 | ₩29,985 | ₩29,992 | -0.04% | 16.8만 |
|---|
| 2025.10.23 | ₩30,005 | ₩30,005 | ₩29,978 | ₩29,978 | -0.09% | 12.9만 |
|---|
| 2025.10.22 | ₩30,018 | ₩30,018 | ₩29,992 | ₩30,012 | -0.02% | 15.3만 |
|---|
| 2025.10.21 | ₩30,005 | ₩30,018 | ₩29,992 | ₩30,018 | +0.04% | 126만 |
|---|
| 2025.10.20 | ₩30,005 | ₩30,005 | ₩29,978 | ₩29,985 | -0.07% | 17.6만 |
|---|
| 2025.10.17 | ₩30,005 | ₩30,005 | ₩29,978 | ₩29,985 | -0.07% | 28.9만 |
|---|
| 2025.10.16 | ₩29,952 | ₩30,018 | ₩29,938 | ₩30,012 | +0.20% | 51만 |
|---|
| 2025.10.15 | ₩29,965 | ₩29,965 | ₩29,938 | ₩29,945 | -0.07% | 39.5만 |
|---|
| 2025.10.14 | ₩29,965 | ₩29,965 | ₩29,930 | ₩29,958 | -0.02% | 15.5만 |
|---|
| 2025.10.13 | ₩29,938 | ₩29,952 | ₩29,918 | ₩29,945 | +0.02% | 16.3만 |
|---|
| 2025.10.10 | ₩29,885 | ₩29,932 | ₩29,873 | ₩29,918 | +0.11% | 14.2만 |
|---|