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 | ₩29,249 | ₩29,256 | ₩29,242 | ₩29,256 | +0.02% | 74.6만 |
| 2026.10.08 | ₩29,242 | ₩29,269 | ₩29,229 | ₩29,262 | +0.07% | 156.1만 |
| 2026.10.07 | ₩29,229 | ₩29,262 | ₩29,216 | ₩29,256 | +0.09% | 103.5만 |
| 2026.10.06 | ₩29,229 | ₩29,242 | ₩29,216 | ₩29,242 | +0.05% | 147.1만 |
| 2026.10.05 | ₩29,216 | ₩29,226 | ₩29,202 | ₩29,216 | 0.00% | 70.2만 |
| 2026.10.02 | ₩29,242 | ₩29,242 | ₩29,202 | ₩29,216 | -0.09% | 108.7만 |
| 2026.10.01 | ₩29,176 | ₩29,229 | ₩29,162 | ₩29,229 | +0.18% | 91.4만 |
| 2026.09.30 | ₩29,282 | ₩29,282 | ₩29,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,269 |
| -0.05% |
| 96.8만 |
| 2026.09.29 | ₩29,229 | ₩29,256 | ₩29,229 | ₩29,249 | +0.07% | 113.8만 |
|---|
| 2026.09.28 | ₩29,242 | ₩29,242 | ₩29,216 | ₩29,236 | -0.02% | 74.9만 |
|---|
| 2026.09.25 | ₩29,256 | ₩29,269 | ₩29,242 | ₩29,262 | +0.02% | 59.4만 |
|---|
| 2026.09.24 | ₩29,256 | ₩29,256 | ₩29,216 | ₩29,222 | -0.11% | 72.4만 |
|---|
| 2026.09.23 | ₩29,282 | ₩29,282 | ₩29,202 | ₩29,229 | -0.18% | 100.7만 |
|---|
| 2026.09.22 | ₩29,296 | ₩29,296 | ₩29,269 | ₩29,282 | -0.05% | 40.8만 |
|---|
| 2026.09.21 | ₩29,296 | ₩29,296 | ₩29,269 | ₩29,276 | -0.07% | 43.2만 |
|---|
| 2026.09.18 | ₩29,282 | ₩29,282 | ₩29,269 | ₩29,276 | -0.02% | 53.6만 |
|---|
| 2026.09.17 | ₩29,296 | ₩29,309 | ₩29,282 | ₩29,303 | +0.02% | 36만 |
|---|
| 2026.09.16 | ₩29,323 | ₩29,336 | ₩29,269 | ₩29,276 | -0.16% | 93.1만 |
|---|
| 2026.09.15 | ₩29,309 | ₩29,309 | ₩29,282 | ₩29,296 | -0.05% | 73.5만 |
|---|
| 2026.09.14 | ₩29,303 | ₩29,323 | ₩29,282 | ₩29,303 | 0.00% | 77.2만 |
|---|
| 2026.09.11 | ₩29,336 | ₩29,336 | ₩29,296 | ₩29,309 | -0.09% | 45.1만 |
|---|
| 2026.09.10 | ₩29,363 | ₩29,363 | ₩29,323 | ₩29,329 | -0.11% | 54.3만 |
|---|
| 2026.09.09 | ₩29,403 | ₩29,403 | ₩29,389 | ₩29,396 | -0.02% | 40.5만 |
|---|
| 2026.09.08 | ₩29,423 | ₩29,429 | ₩29,403 | ₩29,416 | -0.02% | 39.9만 |
|---|
| 2026.09.04 | ₩29,416 | ₩29,416 | ₩29,403 | ₩29,409 | -0.02% | 28.3만 |
|---|
| 2026.09.03 | ₩29,423 | ₩29,429 | ₩29,416 | ₩29,423 | 0.00% | 39.2만 |
|---|
| 2026.09.02 | ₩29,389 | ₩29,403 | ₩29,376 | ₩29,403 | +0.05% | 37.3만 |
|---|
| 2026.09.01 | ₩29,389 | ₩29,403 | ₩29,376 | ₩29,383 | -0.02% | 69.3만 |
|---|
| 2026.08.31 | ₩29,496 | ₩29,496 | ₩29,483 | ₩29,490 | -0.02% | 46.7만 |
|---|
| 2026.08.28 | ₩29,548 | ₩29,563 | ₩29,483 | ₩29,496 | -0.18% | 57만 |
|---|
| 2026.08.27 | ₩29,550 | ₩29,550 | ₩29,536 | ₩29,543 | -0.02% | 42.1만 |
|---|
| 2026.08.26 | ₩29,550 | ₩29,550 | ₩29,536 | ₩29,543 | -0.02% | 67.8만 |
|---|
| 2026.08.25 | ₩29,536 | ₩29,563 | ₩29,536 | ₩29,556 | +0.07% | 37.1만 |
|---|
| 2026.08.24 | ₩29,523 | ₩29,536 | ₩29,510 | ₩29,530 | +0.02% | 33.1만 |
|---|
| 2026.08.21 | ₩29,536 | ₩29,536 | ₩29,523 | ₩29,536 | 0.00% | 47.1만 |
|---|
| 2026.08.20 | ₩29,536 | ₩29,536 | ₩29,523 | ₩29,536 | 0.00% | 61.8만 |
|---|
| 2026.08.19 | ₩29,550 | ₩29,550 | ₩29,523 | ₩29,543 | -0.02% | 50.8만 |
|---|
| 2026.08.18 | ₩29,523 | ₩29,536 | ₩29,516 | ₩29,536 | +0.05% | 38.8만 |
|---|
| 2026.08.17 | ₩29,536 | ₩29,536 | ₩29,523 | ₩29,530 | -0.02% | 32.6만 |
|---|
| 2026.08.14 | ₩29,536 | ₩29,550 | ₩29,536 | ₩29,543 | +0.02% | 40.8만 |
|---|
| 2026.08.13 | ₩29,523 | ₩29,550 | ₩29,523 | ₩29,543 | +0.07% | 47.7만 |
|---|
| 2026.08.12 | ₩29,523 | ₩29,523 | ₩29,496 | ₩29,510 | -0.05% | 47.4만 |
|---|
| 2026.08.11 | ₩29,483 | ₩29,496 | ₩29,470 | ₩29,490 | +0.02% | 51.3만 |
|---|
| 2026.08.10 | ₩29,496 | ₩29,496 | ₩29,470 | ₩29,483 | -0.05% | 29.2만 |
|---|
| 2026.08.07 | ₩29,496 | ₩29,510 | ₩29,483 | ₩29,496 | 0.00% | 107.6만 |
|---|
| 2026.08.06 | ₩29,483 | ₩29,483 | ₩29,456 | ₩29,470 | -0.05% | 82.4만 |
|---|
| 2026.08.05 | ₩29,470 | ₩29,483 | ₩29,463 | ₩29,476 | +0.02% | 48.5만 |
|---|
| 2026.08.04 | ₩29,470 | ₩29,483 | ₩29,456 | ₩29,483 | +0.05% | 34.5만 |
|---|
| 2026.08.03 | ₩29,443 | ₩29,443 | ₩29,429 | ₩29,436 | -0.02% | 38.8만 |
|---|
| 2026.07.31 | ₩29,510 | ₩29,523 | ₩29,503 | ₩29,516 | +0.02% | 31.1만 |
|---|
| 2026.07.30 | ₩29,523 | ₩29,550 | ₩29,523 | ₩29,530 | +0.02% | 35.1만 |
|---|
| 2026.07.29 | ₩29,483 | ₩29,536 | ₩29,470 | ₩29,530 | +0.16% | 30.4만 |
|---|
| 2026.07.28 | ₩29,496 | ₩29,510 | ₩29,486 | ₩29,503 | +0.02% | 58.5만 |
|---|
| 2026.07.27 | ₩29,483 | ₩29,494 | ₩29,470 | ₩29,483 | 0.00% | 50.1만 |
|---|
| 2026.07.24 | ₩29,470 | ₩29,483 | ₩29,456 | ₩29,470 | 0.00% | 48.6만 |
|---|
| 2026.07.23 | ₩29,443 | ₩29,456 | ₩29,429 | ₩29,456 | +0.05% | 84.7만 |
|---|
| 2026.07.22 | ₩29,483 | ₩29,483 | ₩29,456 | ₩29,463 | -0.07% | 37.8만 |
|---|
| 2026.07.21 | ₩29,496 | ₩29,503 | ₩29,483 | ₩29,490 | -0.02% | 28.2만 |
|---|
| 2026.07.20 | ₩29,523 | ₩29,523 | ₩29,496 | ₩29,510 | -0.05% | 31.4만 |
|---|
| 2026.07.17 | ₩29,536 | ₩29,550 | ₩29,523 | ₩29,536 | 0.00% | 20.9만 |
|---|
| 2026.07.16 | ₩29,523 | ₩29,523 | ₩29,510 | ₩29,523 | 0.00% | 79.8만 |
|---|
| 2026.07.15 | ₩29,510 | ₩29,536 | ₩29,510 | ₩29,523 | +0.05% | 39.3만 |
|---|
| 2026.07.14 | ₩29,483 | ₩29,510 | ₩29,483 | ₩29,503 | +0.07% | 37.3만 |
|---|
| 2026.07.13 | ₩29,483 | ₩29,483 | ₩29,443 | ₩29,449 | -0.11% | 25만 |
|---|
| 2026.07.10 | ₩29,496 | ₩29,496 | ₩29,470 | ₩29,476 | -0.07% | 49.4만 |
|---|
| 2026.07.09 | ₩29,483 | ₩29,510 | ₩29,476 | ₩29,503 | +0.07% | 31.2만 |
|---|
| 2026.07.08 | ₩29,476 | ₩29,476 | ₩29,456 | ₩29,470 | -0.02% | 92.3만 |
|---|
| 2026.07.07 | ₩29,510 | ₩29,510 | ₩29,470 | ₩29,476 | -0.11% | 29.1만 |
|---|
| 2026.07.06 | ₩29,510 | ₩29,516 | ₩29,496 | ₩29,510 | 0.00% | 145.8만 |
|---|
| 2026.07.02 | ₩29,510 | ₩29,523 | ₩29,496 | ₩29,510 | 0.00% | 29.4만 |
|---|
| 2026.07.01 | ₩29,483 | ₩29,483 | ₩29,456 | ₩29,463 | -0.07% | 73.7만 |
|---|
| 2026.06.30 | ₩29,576 | ₩29,590 | ₩29,563 | ₩29,576 | 0.00% | 25.5만 |
|---|
| 2026.06.29 | ₩29,590 | ₩29,590 | ₩29,576 | ₩29,590 | 0.00% | 26.1만 |
|---|
| 2026.06.26 | ₩29,590 | ₩29,603 | ₩29,576 | ₩29,603 | +0.05% | 16.5만 |
|---|
| 2026.06.25 | ₩29,563 | ₩29,590 | ₩29,563 | ₩29,563 | 0.00% | 53.2만 |
|---|
| 2026.06.24 | ₩29,550 | ₩29,563 | ₩29,536 | ₩29,556 | +0.02% | 22.8만 |
|---|
| 2026.06.23 | ₩29,510 | ₩29,523 | ₩29,510 | ₩29,516 | +0.02% | 39.6만 |
|---|
| 2026.06.22 | ₩29,510 | ₩29,510 | ₩29,483 | ₩29,496 | -0.05% | 33만 |
|---|
| 2026.06.18 | ₩29,510 | ₩29,550 | ₩29,510 | ₩29,516 | +0.02% | 28.6만 |
|---|
| 2026.06.17 | ₩29,563 | ₩29,576 | ₩29,483 | ₩29,490 | -0.25% | 71.6만 |
|---|
| 2026.06.16 | ₩29,576 | ₩29,590 | ₩29,563 | ₩29,576 | 0.00% | 38만 |
|---|
| 2026.06.15 | ₩29,576 | ₩29,576 | ₩29,563 | ₩29,570 | -0.02% | 16.2만 |
|---|
| 2026.06.12 | ₩29,550 | ₩29,563 | ₩29,536 | ₩29,556 | +0.02% | 33.7만 |
|---|
| 2026.06.11 | ₩29,510 | ₩29,563 | ₩29,496 | ₩29,556 | +0.16% | 22.7만 |
|---|
| 2026.06.10 | ₩29,523 | ₩29,523 | ₩29,496 | ₩29,503 | -0.07% | 20.2만 |
|---|
| 2026.06.09 | ₩29,496 | ₩29,523 | ₩29,496 | ₩29,496 | 0.00% | 16.9만 |
|---|
| 2026.06.08 | ₩29,510 | ₩29,510 | ₩29,483 | ₩29,483 | -0.09% | 27.7만 |
|---|
| 2026.06.05 | ₩29,490 | ₩29,496 | ₩29,470 | ₩29,483 | -0.02% | 36.3만 |
|---|
| 2026.06.04 | ₩29,550 | ₩29,550 | ₩29,536 | ₩29,543 | -0.02% | 60.9만 |
|---|
| 2026.06.03 | ₩29,510 | ₩29,523 | ₩29,510 | ₩29,516 | +0.02% | 57.3만 |
|---|
| 2026.06.02 | ₩29,536 | ₩29,543 | ₩29,523 | ₩29,530 | -0.02% | 160.8만 |
|---|
| 2026.06.01 | ₩29,510 | ₩29,536 | ₩29,496 | ₩29,530 | +0.07% | 44.2만 |
|---|
| 2026.05.29 | ₩29,630 | ₩29,657 | ₩29,630 | ₩29,636 | +0.02% | 28.4만 |
|---|
| 2026.05.28 | ₩29,616 | ₩29,636 | ₩29,603 | ₩29,623 | +0.02% | 18.6만 |
|---|
| 2026.05.27 | ₩29,616 | ₩29,616 | ₩29,603 | ₩29,610 | -0.02% | 17.7만 |
|---|
| 2026.05.26 | ₩29,590 | ₩29,603 | ₩29,582 | ₩29,590 | 0.00% | 44.3만 |
|---|
| 2026.05.22 | ₩29,590 | ₩29,590 | ₩29,543 | ₩29,556 | -0.11% | 53.8만 |
|---|
| 2026.05.21 | ₩29,550 | ₩29,590 | ₩29,536 | ₩29,570 | +0.07% | 35.7만 |
|---|
| 2026.05.20 | ₩29,550 | ₩29,596 | ₩29,538 | ₩29,583 | +0.11% | 45.2만 |
|---|
| 2026.05.19 | ₩29,550 | ₩29,550 | ₩29,523 | ₩29,530 | -0.07% | 40.1만 |
|---|
| 2026.05.18 | ₩29,576 | ₩29,576 | ₩29,550 | ₩29,556 | -0.07% | 29만 |
|---|
| 2026.05.15 | ₩29,550 | ₩29,563 | ₩29,550 | ₩29,556 | +0.02% | 22.4만 |
|---|
| 2026.05.14 | ₩29,616 | ₩29,627 | ₩29,590 | ₩29,596 | -0.07% | 74.8만 |
|---|
| 2026.05.13 | ₩29,603 | ₩29,603 | ₩29,576 | ₩29,596 | -0.02% | 22만 |
|---|
| 2026.05.12 | ₩29,590 | ₩29,603 | ₩29,590 | ₩29,603 | +0.05% | 26.7만 |
|---|
| 2026.05.11 | ₩29,643 | ₩29,643 | ₩29,616 | ₩29,623 | -0.07% | 12.9만 |
|---|
| 2026.05.08 | ₩29,643 | ₩29,657 | ₩29,643 | ₩29,650 | +0.02% | 20.3만 |
|---|
| 2026.05.07 | ₩29,670 | ₩29,670 | ₩29,616 | ₩29,630 | -0.14% | 46만 |
|---|
| 2026.05.06 | ₩29,643 | ₩29,657 | ₩29,636 | ₩29,650 | +0.02% | 28.6만 |
|---|
| 2026.05.05 | ₩29,616 | ₩29,616 | ₩29,603 | ₩29,610 | -0.02% | 27.5만 |
|---|
| 2026.05.04 | ₩29,603 | ₩29,616 | ₩29,563 | ₩29,596 | -0.02% | 27.4만 |
|---|
| 2026.05.01 | ₩29,616 | ₩29,657 | ₩29,616 | ₩29,623 | +0.02% | 113.3만 |
|---|
| 2026.04.30 | ₩29,697 | ₩29,723 | ₩29,697 | ₩29,717 | +0.07% | 13.5만 |
|---|
| 2026.04.29 | ₩29,723 | ₩29,723 | ₩29,670 | ₩29,677 | -0.16% | 22만 |
|---|
| 2026.04.28 | ₩29,737 | ₩29,737 | ₩29,723 | ₩29,723 | -0.04% | 17.8만 |
|---|
| 2026.04.27 | ₩29,750 | ₩29,763 | ₩29,737 | ₩29,737 | -0.04% | 20.4만 |
|---|
| 2026.04.24 | ₩29,737 | ₩29,763 | ₩29,723 | ₩29,757 | +0.07% | 23.4만 |
|---|
| 2026.04.23 | ₩29,737 | ₩29,750 | ₩29,710 | ₩29,730 | -0.02% | 40.4만 |
|---|
| 2026.04.22 | ₩29,746 | ₩29,763 | ₩29,737 | ₩29,743 | -0.01% | 18.8만 |
|---|
| 2026.04.21 | ₩29,763 | ₩29,763 | ₩29,737 | ₩29,743 | -0.07% | 22.8만 |
|---|
| 2026.04.20 | ₩29,777 | ₩29,790 | ₩29,763 | ₩29,783 | +0.02% | 30만 |
|---|
| 2026.04.17 | ₩29,777 | ₩29,803 | ₩29,763 | ₩29,790 | +0.04% | 29.2만 |
|---|
| 2026.04.16 | ₩29,750 | ₩29,750 | ₩29,723 | ₩29,737 | -0.04% | 29.9만 |
|---|
| 2026.04.15 | ₩29,750 | ₩29,750 | ₩29,723 | ₩29,730 | -0.07% | 26.1만 |
|---|
| 2026.04.14 | ₩29,723 | ₩29,750 | ₩29,717 | ₩29,743 | +0.07% | 28만 |
|---|
| 2026.04.13 | ₩29,710 | ₩29,723 | ₩29,697 | ₩29,717 | +0.02% | 22.4만 |
|---|
| 2026.04.10 | ₩29,710 | ₩29,723 | ₩29,697 | ₩29,703 | -0.02% | 22.5만 |
|---|
| 2026.04.09 | ₩29,710 | ₩29,737 | ₩29,697 | ₩29,717 | +0.02% | 32.2만 |
|---|
| 2026.04.08 | ₩29,723 | ₩29,737 | ₩29,697 | ₩29,710 | -0.04% | 28.4만 |
|---|
| 2026.04.07 | ₩29,670 | ₩29,697 | ₩29,630 | ₩29,685 | +0.05% | 32.2만 |
|---|
| 2026.04.06 | ₩29,657 | ₩29,670 | ₩29,643 | ₩29,663 | +0.02% | 32만 |
|---|
| 2026.04.02 | ₩29,670 | ₩29,697 | ₩29,663 | ₩29,677 | +0.02% | 140.8만 |
|---|
| 2026.04.01 | ₩29,670 | ₩29,683 | ₩29,657 | ₩29,670 | 0.00% | 33.6만 |
|---|
| 2026.03.31 | ₩29,763 | ₩29,790 | ₩29,750 | ₩29,767 | +0.01% | 60만 |
|---|
| 2026.03.30 | ₩29,723 | ₩29,750 | ₩29,723 | ₩29,743 | +0.07% | 122.7만 |
|---|
| 2026.03.27 | ₩29,643 | ₩29,683 | ₩29,636 | ₩29,677 | +0.11% | 102.7만 |
|---|
| 2026.03.26 | ₩29,670 | ₩29,683 | ₩29,616 | ₩29,623 | -0.16% | 45.1만 |
|---|
| 2026.03.25 | ₩29,697 | ₩29,710 | ₩29,683 | ₩29,697 | 0.00% | 12.9만 |
|---|
| 2026.03.24 | ₩29,657 | ₩29,690 | ₩29,636 | ₩29,657 | 0.00% | 20.6만 |
|---|
| 2026.03.23 | ₩29,683 | ₩29,737 | ₩29,671 | ₩29,697 | +0.05% | 49.9만 |
|---|
| 2026.03.20 | ₩29,683 | ₩29,683 | ₩29,650 | ₩29,670 | -0.05% | 24.3만 |
|---|
| 2026.03.19 | ₩29,697 | ₩29,750 | ₩29,683 | ₩29,730 | +0.11% | 33.9만 |
|---|
| 2026.03.18 | ₩29,790 | ₩29,803 | ₩29,737 | ₩29,737 | -0.18% | 23.4만 |
|---|
| 2026.03.17 | ₩29,803 | ₩29,817 | ₩29,803 | ₩29,810 | +0.02% | 16.4만 |
|---|
| 2026.03.16 | ₩29,803 | ₩29,803 | ₩29,777 | ₩29,797 | -0.02% | 19.8만 |
|---|
| 2026.03.13 | ₩29,777 | ₩29,790 | ₩29,750 | ₩29,757 | -0.07% | 25.6만 |
|---|
| 2026.03.12 | ₩29,790 | ₩29,797 | ₩29,723 | ₩29,743 | -0.16% | 43.3만 |
|---|
| 2026.03.11 | ₩29,830 | ₩29,830 | ₩29,803 | ₩29,810 | -0.07% | 22.7만 |
|---|
| 2026.03.10 | ₩29,857 | ₩29,870 | ₩29,830 | ₩29,830 | -0.09% | 19.6만 |
|---|
| 2026.03.09 | ₩29,830 | ₩29,870 | ₩29,830 | ₩29,864 | +0.11% | 34.9만 |
|---|
| 2026.03.06 | ₩29,817 | ₩29,870 | ₩29,803 | ₩29,857 | +0.13% | 22.9만 |
|---|
| 2026.03.05 | ₩29,830 | ₩29,844 | ₩29,817 | ₩29,837 | +0.02% | 25.9만 |
|---|
| 2026.03.04 | ₩29,884 | ₩29,884 | ₩29,857 | ₩29,864 | -0.07% | 33.3만 |
|---|
| 2026.03.03 | ₩29,844 | ₩29,884 | ₩29,836 | ₩29,884 | +0.13% | 22.7만 |
|---|
| 2026.03.02 | ₩29,924 | ₩29,924 | ₩29,884 | ₩29,890 | -0.11% | 31.8만 |
|---|
| 2026.02.27 | ₩30,017 | ₩30,044 | ₩30,017 | ₩30,037 | +0.07% | 25.8만 |
|---|
| 2026.02.26 | ₩29,964 | ₩29,991 | ₩29,964 | ₩29,984 | +0.07% | 27.8만 |
|---|
| 2026.02.25 | ₩29,964 | ₩29,977 | ₩29,950 | ₩29,970 | +0.02% | 20.4만 |
|---|
| 2026.02.24 | ₩29,977 | ₩29,977 | ₩29,964 | ₩29,970 | -0.02% | 37.9만 |
|---|
| 2026.02.23 | ₩29,964 | ₩29,991 | ₩29,950 | ₩29,977 | +0.04% | 28.9만 |
|---|
| 2026.02.20 | ₩29,950 | ₩29,964 | ₩29,937 | ₩29,944 | -0.02% | 48.2만 |
|---|
| 2026.02.19 | ₩29,950 | ₩29,950 | ₩29,937 | ₩29,944 | -0.02% | 22.2만 |
|---|
| 2026.02.18 | ₩29,950 | ₩29,950 | ₩29,937 | ₩29,944 | -0.02% | 35.6만 |
|---|
| 2026.02.17 | ₩29,964 | ₩29,977 | ₩29,950 | ₩29,957 | -0.02% | 27.8만 |
|---|
| 2026.02.13 | ₩29,950 | ₩29,977 | ₩29,950 | ₩29,970 | +0.07% | 34.5만 |
|---|
| 2026.02.12 | ₩29,897 | ₩29,924 | ₩29,884 | ₩29,924 | +0.09% | 29만 |
|---|
| 2026.02.11 | ₩29,884 | ₩29,897 | ₩29,870 | ₩29,877 | -0.02% | 25만 |
|---|
| 2026.02.10 | ₩29,910 | ₩29,924 | ₩29,901 | ₩29,917 | +0.02% | 19.5만 |
|---|
| 2026.02.09 | ₩29,884 | ₩29,897 | ₩29,884 | ₩29,890 | +0.02% | 19만 |
|---|
| 2026.02.06 | ₩29,897 | ₩29,897 | ₩29,870 | ₩29,884 | -0.04% | 23.4만 |
|---|
| 2026.02.05 | ₩29,870 | ₩29,897 | ₩29,857 | ₩29,890 | +0.07% | 30.1만 |
|---|
| 2026.02.04 | ₩29,803 | ₩29,830 | ₩29,803 | ₩29,824 | +0.07% | 53.3만 |
|---|
| 2026.02.03 | ₩29,790 | ₩29,817 | ₩29,790 | ₩29,817 | +0.09% | 45만 |
|---|
| 2026.02.02 | ₩29,830 | ₩29,830 | ₩29,803 | ₩29,817 | -0.04% | 29.2만 |
|---|
| 2026.01.30 | ₩29,924 | ₩29,937 | ₩29,910 | ₩29,930 | +0.02% | 23.9만 |
|---|
| 2026.01.29 | ₩29,884 | ₩29,910 | ₩29,884 | ₩29,904 | +0.07% | 32.2만 |
|---|
| 2026.01.28 | ₩29,884 | ₩29,897 | ₩29,870 | ₩29,877 | -0.02% | 41.3만 |
|---|
| 2026.01.27 | ₩29,870 | ₩29,884 | ₩29,870 | ₩29,877 | +0.02% | 29.6만 |
|---|
| 2026.01.26 | ₩29,857 | ₩29,884 | ₩29,857 | ₩29,877 | +0.07% | 31.1만 |
|---|
| 2026.01.23 | ₩29,857 | ₩29,870 | ₩29,844 | ₩29,861 | +0.01% | 65.2만 |
|---|
| 2026.01.22 | ₩29,844 | ₩29,857 | ₩29,830 | ₩29,850 | +0.02% | 26.4만 |
|---|
| 2026.01.21 | ₩29,857 | ₩29,870 | ₩29,857 | ₩29,857 | 0.00% | 37.1만 |
|---|
| 2026.01.20 | ₩29,844 | ₩29,857 | ₩29,844 | ₩29,844 | 0.00% | 67.1만 |
|---|
| 2026.01.16 | ₩29,870 | ₩29,870 | ₩29,844 | ₩29,844 | -0.09% | 34.9만 |
|---|
| 2026.01.15 | ₩29,884 | ₩29,884 | ₩29,857 | ₩29,864 | -0.07% | 35.4만 |
|---|
| 2026.01.14 | ₩29,884 | ₩29,910 | ₩29,884 | ₩29,904 | +0.07% | 50.9만 |
|---|
| 2026.01.13 | ₩29,870 | ₩29,897 | ₩29,870 | ₩29,884 | +0.04% | 45.4만 |
|---|
| 2026.01.12 | ₩29,870 | ₩29,884 | ₩29,857 | ₩29,864 | -0.02% | 258.6만 |
|---|
| 2026.01.09 | ₩29,870 | ₩29,897 | ₩29,857 | ₩29,870 | 0.00% | 79.1만 |
|---|
| 2026.01.08 | ₩29,884 | ₩29,897 | ₩29,877 | ₩29,890 | +0.02% | 34.8만 |
|---|
| 2026.01.07 | ₩29,910 | ₩29,918 | ₩29,897 | ₩29,904 | -0.02% | 32.9만 |
|---|
| 2026.01.06 | ₩29,897 | ₩29,910 | ₩29,884 | ₩29,896 | -0.00% | 51.1만 |
|---|
| 2026.01.05 | ₩29,897 | ₩29,910 | ₩29,884 | ₩29,904 | +0.02% | 27.8만 |
|---|
| 2026.01.02 | ₩29,897 | ₩29,897 | ₩29,870 | ₩29,890 | -0.02% | 39.9만 |
|---|
| 2025.12.31 | ₩29,884 | ₩29,897 | ₩29,870 | ₩29,877 | -0.02% | 46.9만 |
|---|
| 2025.12.30 | ₩29,884 | ₩29,897 | ₩29,870 | ₩29,890 | +0.02% | 52.9만 |
|---|
| 2025.12.29 | ₩29,884 | ₩29,884 | ₩29,870 | ₩29,877 | -0.02% | 39.5만 |
|---|
| 2025.12.26 | ₩29,870 | ₩29,870 | ₩29,857 | ₩29,870 | 0.00% | 49.4만 |
|---|
| 2025.12.24 | ₩29,830 | ₩29,844 | ₩29,817 | ₩29,837 | +0.02% | 25.6만 |
|---|
| 2025.12.23 | ₩29,803 | ₩29,817 | ₩29,803 | ₩29,803 | 0.00% | 54.3만 |
|---|
| 2025.12.22 | ₩29,844 | ₩29,844 | ₩29,830 | ₩29,837 | -0.02% | 96.3만 |
|---|
| 2025.12.19 | ₩29,857 | ₩29,857 | ₩29,844 | ₩29,850 | -0.02% | 220.5만 |
|---|
| 2025.12.18 | ₩29,950 | ₩29,964 | ₩29,937 | ₩29,957 | +0.02% | 88.4만 |
|---|
| 2025.12.17 | ₩29,917 | ₩29,937 | ₩29,910 | ₩29,930 | +0.04% | 34.2만 |
|---|
| 2025.12.16 | ₩29,924 | ₩29,937 | ₩29,910 | ₩29,930 | +0.02% | 38.4만 |
|---|
| 2025.12.15 | ₩29,897 | ₩29,924 | ₩29,897 | ₩29,904 | +0.02% | 25.7만 |
|---|
| 2025.12.12 | ₩29,870 | ₩29,897 | ₩29,870 | ₩29,890 | +0.07% | 26.7만 |
|---|
| 2025.12.11 | ₩29,897 | ₩29,906 | ₩29,884 | ₩29,884 | -0.04% | 48.7만 |
|---|
| 2025.12.10 | ₩29,830 | ₩29,884 | ₩29,817 | ₩29,877 | +0.16% | 45.8만 |
|---|
| 2025.12.09 | ₩29,844 | ₩29,857 | ₩29,817 | ₩29,824 | -0.07% | 24.4만 |
|---|
| 2025.12.08 | ₩29,857 | ₩29,857 | ₩29,817 | ₩29,837 | -0.07% | 23.3만 |
|---|
| 2025.12.05 | ₩29,884 | ₩29,884 | ₩29,857 | ₩29,870 | -0.04% | 29.8만 |
|---|
| 2025.12.04 | ₩29,884 | ₩29,884 | ₩29,870 | ₩29,884 | 0.00% | 61.2만 |
|---|
| 2025.12.03 | ₩29,897 | ₩29,910 | ₩29,884 | ₩29,910 | +0.04% | 38.8만 |
|---|
| 2025.12.02 | ₩29,857 | ₩29,884 | ₩29,857 | ₩29,877 | +0.07% | 23만 |
|---|
| 2025.12.01 | ₩29,870 | ₩29,884 | ₩29,857 | ₩29,864 | -0.02% | 17만 |
|---|
| 2025.11.28 | ₩29,991 | ₩30,004 | ₩29,984 | ₩29,997 | +0.02% | 6.9만 |
|---|
| 2025.11.26 | ₩30,004 | ₩30,004 | ₩29,977 | ₩29,997 | -0.02% | 52.7만 |
|---|
| 2025.11.25 | ₩29,977 | ₩30,004 | ₩29,970 | ₩29,997 | +0.07% | 18.3만 |
|---|
| 2025.11.24 | ₩29,964 | ₩29,977 | ₩29,950 | ₩29,970 | +0.02% | 25.7만 |
|---|
| 2025.11.21 | ₩29,977 | ₩29,977 | ₩29,937 | ₩29,957 | -0.07% | 25만 |
|---|
| 2025.11.20 | ₩29,910 | ₩29,937 | ₩29,901 | ₩29,917 | +0.02% | 32.6만 |
|---|
| 2025.11.19 | ₩29,910 | ₩29,917 | ₩29,884 | ₩29,897 | -0.04% | 35.7만 |
|---|
| 2025.11.18 | ₩29,910 | ₩29,920 | ₩29,884 | ₩29,890 | -0.07% | 36.2만 |
|---|
| 2025.11.17 | ₩29,884 | ₩29,884 | ₩29,857 | ₩29,864 | -0.07% | 18만 |
|---|
| 2025.11.14 | ₩29,910 | ₩29,910 | ₩29,857 | ₩29,864 | -0.16% | 25.3만 |
|---|
| 2025.11.13 | ₩29,870 | ₩29,884 | ₩29,857 | ₩29,877 | +0.02% | 31.6만 |
|---|
| 2025.11.12 | ₩29,897 | ₩29,904 | ₩29,884 | ₩29,890 | -0.02% | 34.1만 |
|---|
| 2025.11.11 | ₩29,897 | ₩29,897 | ₩29,861 | ₩29,897 | 0.00% | 13만 |
|---|
| 2025.11.10 | ₩29,884 | ₩29,884 | ₩29,857 | ₩29,864 | -0.07% | 21.1만 |
|---|
| 2025.11.07 | ₩29,857 | ₩29,897 | ₩29,857 | ₩29,884 | +0.09% | 31.7만 |
|---|
| 2025.11.06 | ₩29,844 | ₩29,870 | ₩29,844 | ₩29,864 | +0.07% | 20.9만 |
|---|
| 2025.11.05 | ₩29,857 | ₩29,857 | ₩29,803 | ₩29,810 | -0.16% | 19.8만 |
|---|
| 2025.11.04 | ₩29,844 | ₩29,857 | ₩29,844 | ₩29,850 | +0.02% | 20만 |
|---|
| 2025.11.03 | ₩29,844 | ₩29,850 | ₩29,817 | ₩29,824 | -0.07% | 15.9만 |
|---|
| 2025.10.31 | ₩29,924 | ₩29,937 | ₩29,910 | ₩29,930 | +0.02% | 18.8만 |
|---|
| 2025.10.30 | ₩29,910 | ₩29,924 | ₩29,889 | ₩29,924 | +0.04% | 27.5만 |
|---|
| 2025.10.29 | ₩29,964 | ₩29,991 | ₩29,897 | ₩29,910 | -0.18% | 32.1만 |
|---|
| 2025.10.28 | ₩29,964 | ₩29,991 | ₩29,964 | ₩29,977 | +0.04% | 22.6만 |
|---|
| 2025.10.27 | ₩29,991 | ₩29,991 | ₩29,964 | ₩29,977 | -0.04% | 19.8만 |
|---|
| 2025.10.24 | ₩30,004 | ₩30,004 | ₩29,984 | ₩29,991 | -0.04% | 16.8만 |
|---|
| 2025.10.23 | ₩30,004 | ₩30,004 | ₩29,977 | ₩29,977 | -0.09% | 12.9만 |
|---|
| 2025.10.22 | ₩30,017 | ₩30,017 | ₩29,991 | ₩30,011 | -0.02% | 15.3만 |
|---|
| 2025.10.21 | ₩30,004 | ₩30,017 | ₩29,991 | ₩30,017 | +0.04% | 126만 |
|---|
| 2025.10.20 | ₩30,004 | ₩30,004 | ₩29,977 | ₩29,984 | -0.07% | 17.6만 |
|---|
| 2025.10.17 | ₩30,004 | ₩30,004 | ₩29,977 | ₩29,984 | -0.07% | 28.9만 |
|---|
| 2025.10.16 | ₩29,950 | ₩30,017 | ₩29,937 | ₩30,011 | +0.20% | 51만 |
|---|
| 2025.10.15 | ₩29,964 | ₩29,964 | ₩29,937 | ₩29,944 | -0.07% | 39.5만 |
|---|
| 2025.10.14 | ₩29,964 | ₩29,964 | ₩29,929 | ₩29,957 | -0.02% | 15.5만 |
|---|
| 2025.10.13 | ₩29,937 | ₩29,950 | ₩29,917 | ₩29,944 | +0.02% | 16.3만 |
|---|
| 2025.10.10 | ₩29,884 | ₩29,930 | ₩29,872 | ₩29,917 | +0.11% | 14.2만 |
|---|