시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2029 Term Treasury ETF 과거 주가
iShares iBonds Dec 2029 Term Treasury ETF · IBTJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2029 Term Treasury ETF · IBTJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,378 | ₩28,391 | ₩28,355 | ₩28,384 | +0.02% | 40.1만 |
| 2026.10.08 | ₩28,358 | ₩28,404 | ₩28,338 | ₩28,398 | +0.14% | 61.5만 |
| 2026.10.07 | ₩28,338 | ₩28,511 | ₩28,324 | ₩28,378 | +0.14% | 104.2만 |
| 2026.10.06 | ₩28,351 | ₩28,374 | ₩28,338 | ₩28,364 | +0.05% | 203.1만 |
| 2026.10.05 | ₩28,331 | ₩28,338 | ₩28,298 | ₩28,338 | +0.02% | 44.2만 |
| 2026.10.02 | ₩28,391 | ₩28,391 | ₩28,311 | ₩28,324 | -0.24% | 73만 |
| 2026.10.01 | ₩28,284 | ₩28,378 | ₩28,277 | ₩28,351 | +0.24% | 32.1만 |
| 2026.09.30 | ₩28,404 | ₩28,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,371 |
| -0.12% |
| 79만 |
| 2026.09.29 | ₩28,338 | ₩28,378 | ₩28,324 | ₩28,371 | +0.12% | 44.1만 |
|---|
| 2026.09.28 | ₩28,351 | ₩28,364 | ₩28,324 | ₩28,344 | -0.02% | 25.6만 |
|---|
| 2026.09.25 | ₩28,378 | ₩28,404 | ₩28,351 | ₩28,404 | +0.09% | 148.3만 |
|---|
| 2026.09.24 | ₩28,378 | ₩28,391 | ₩28,338 | ₩28,344 | -0.12% | 44.4만 |
|---|
| 2026.09.23 | ₩28,445 | ₩28,445 | ₩28,324 | ₩28,364 | -0.28% | 52.3만 |
|---|
| 2026.09.22 | ₩28,458 | ₩28,471 | ₩28,445 | ₩28,465 | +0.02% | 17만 |
|---|
| 2026.09.21 | ₩28,471 | ₩28,471 | ₩28,445 | ₩28,458 | -0.05% | 30.3만 |
|---|
| 2026.09.18 | ₩28,458 | ₩28,458 | ₩28,431 | ₩28,438 | -0.07% | 24.1만 |
|---|
| 2026.09.17 | ₩28,498 | ₩28,498 | ₩28,471 | ₩28,498 | 0.00% | 24.4만 |
|---|
| 2026.09.16 | ₩28,498 | ₩28,551 | ₩28,434 | ₩28,458 | -0.14% | 40만 |
|---|
| 2026.09.15 | ₩28,485 | ₩28,498 | ₩28,471 | ₩28,478 | -0.02% | 26.6만 |
|---|
| 2026.09.14 | ₩28,485 | ₩28,525 | ₩28,471 | ₩28,491 | +0.02% | 24.2만 |
|---|
| 2026.09.11 | ₩28,538 | ₩28,538 | ₩28,491 | ₩28,511 | -0.09% | 23.5만 |
|---|
| 2026.09.10 | ₩28,578 | ₩28,578 | ₩28,525 | ₩28,531 | -0.16% | 46.9만 |
|---|
| 2026.09.09 | ₩28,658 | ₩28,658 | ₩28,632 | ₩28,638 | -0.07% | 27.2만 |
|---|
| 2026.09.08 | ₩28,685 | ₩28,685 | ₩28,646 | ₩28,672 | -0.05% | 17.3만 |
|---|
| 2026.09.04 | ₩28,672 | ₩28,685 | ₩28,658 | ₩28,685 | +0.05% | 21.8만 |
|---|
| 2026.09.03 | ₩28,712 | ₩28,712 | ₩28,673 | ₩28,678 | -0.12% | 23.5만 |
|---|
| 2026.09.02 | ₩28,658 | ₩28,658 | ₩28,645 | ₩28,658 | 0.00% | 17.7만 |
|---|
| 2026.09.01 | ₩28,658 | ₩28,672 | ₩28,645 | ₩28,652 | -0.02% | 43만 |
|---|
| 2026.08.31 | ₩28,779 | ₩28,779 | ₩28,765 | ₩28,779 | 0.00% | 16.7만 |
|---|
| 2026.08.28 | ₩28,846 | ₩28,884 | ₩28,765 | ₩28,779 | -0.23% | 30.5만 |
|---|
| 2026.08.27 | ₩28,846 | ₩28,859 | ₩28,832 | ₩28,839 | -0.02% | 15만 |
|---|
| 2026.08.26 | ₩28,852 | ₩28,859 | ₩28,832 | ₩28,852 | 0.00% | 17.5만 |
|---|
| 2026.08.25 | ₩28,859 | ₩28,872 | ₩28,846 | ₩28,866 | +0.02% | 25만 |
|---|
| 2026.08.24 | ₩28,819 | ₩28,832 | ₩28,812 | ₩28,819 | 0.00% | 29.3만 |
|---|
| 2026.08.21 | ₩28,846 | ₩28,846 | ₩28,805 | ₩28,832 | -0.05% | 38.5만 |
|---|
| 2026.08.20 | ₩28,826 | ₩28,846 | ₩28,819 | ₩28,839 | +0.05% | 56.6만 |
|---|
| 2026.08.19 | ₩28,859 | ₩28,859 | ₩28,819 | ₩28,852 | -0.02% | 35.6만 |
|---|
| 2026.08.18 | ₩28,832 | ₩28,846 | ₩28,826 | ₩28,839 | +0.02% | 19.4만 |
|---|
| 2026.08.17 | ₩28,839 | ₩28,846 | ₩28,832 | ₩28,839 | 0.00% | 53만 |
|---|
| 2026.08.14 | ₩28,859 | ₩28,872 | ₩28,832 | ₩28,839 | -0.07% | 21.7만 |
|---|
| 2026.08.13 | ₩28,859 | ₩28,872 | ₩28,846 | ₩28,852 | -0.02% | 22.4만 |
|---|
| 2026.08.12 | ₩28,819 | ₩28,832 | ₩28,799 | ₩28,812 | -0.02% | 21.3만 |
|---|
| 2026.08.11 | ₩28,779 | ₩28,792 | ₩28,779 | ₩28,779 | 0.00% | 13.7만 |
|---|
| 2026.08.10 | ₩28,779 | ₩28,779 | ₩28,765 | ₩28,772 | -0.02% | 19.1만 |
|---|
| 2026.08.07 | ₩28,819 | ₩28,819 | ₩28,792 | ₩28,805 | -0.05% | 12.7만 |
|---|
| 2026.08.06 | ₩28,792 | ₩28,792 | ₩28,752 | ₩28,765 | -0.09% | 38.6만 |
|---|
| 2026.08.05 | ₩28,785 | ₩28,805 | ₩28,765 | ₩28,799 | +0.05% | 22.7만 |
|---|
| 2026.08.04 | ₩28,792 | ₩28,805 | ₩28,779 | ₩28,785 | -0.02% | 28.5만 |
|---|
| 2026.08.03 | ₩28,751 | ₩28,752 | ₩28,739 | ₩28,745 | -0.02% | 23만 |
|---|
| 2026.07.31 | ₩28,805 | ₩28,819 | ₩28,785 | ₩28,812 | +0.02% | 20.7만 |
|---|
| 2026.07.30 | ₩28,846 | ₩28,858 | ₩28,832 | ₩28,839 | -0.02% | 27.2만 |
|---|
| 2026.07.29 | ₩28,792 | ₩28,852 | ₩28,779 | ₩28,839 | +0.16% | 18.9만 |
|---|
| 2026.07.28 | ₩28,792 | ₩28,832 | ₩28,792 | ₩28,819 | +0.09% | 94.6만 |
|---|
| 2026.07.27 | ₩28,779 | ₩28,792 | ₩28,765 | ₩28,785 | +0.02% | 28.8만 |
|---|
| 2026.07.24 | ₩28,765 | ₩28,792 | ₩28,752 | ₩28,779 | +0.05% | 36만 |
|---|
| 2026.07.23 | ₩28,739 | ₩28,747 | ₩28,719 | ₩28,732 | -0.02% | 19.8만 |
|---|
| 2026.07.22 | ₩28,805 | ₩28,805 | ₩28,765 | ₩28,779 | -0.09% | 23.8만 |
|---|
| 2026.07.21 | ₩28,805 | ₩28,819 | ₩28,792 | ₩28,799 | -0.02% | 16.4만 |
|---|
| 2026.07.20 | ₩28,859 | ₩28,859 | ₩28,819 | ₩28,826 | -0.12% | 60.3만 |
|---|
| 2026.07.17 | ₩28,886 | ₩28,899 | ₩28,859 | ₩28,859 | -0.09% | 20.3만 |
|---|
| 2026.07.16 | ₩28,846 | ₩28,859 | ₩28,846 | ₩28,852 | +0.02% | 13.2만 |
|---|
| 2026.07.15 | ₩28,832 | ₩28,886 | ₩28,832 | ₩28,879 | +0.16% | 30.8만 |
|---|
| 2026.07.14 | ₩28,819 | ₩28,846 | ₩28,805 | ₩28,826 | +0.02% | 21만 |
|---|
| 2026.07.13 | ₩28,805 | ₩28,805 | ₩28,765 | ₩28,779 | -0.09% | 22.4만 |
|---|
| 2026.07.10 | ₩28,832 | ₩28,846 | ₩28,805 | ₩28,812 | -0.07% | 23.6만 |
|---|
| 2026.07.09 | ₩28,805 | ₩28,846 | ₩28,805 | ₩28,839 | +0.12% | 30.2만 |
|---|
| 2026.07.08 | ₩28,805 | ₩28,805 | ₩28,779 | ₩28,805 | 0.00% | 84.4만 |
|---|
| 2026.07.07 | ₩28,859 | ₩28,859 | ₩28,819 | ₩28,832 | -0.09% | 24.9만 |
|---|
| 2026.07.06 | ₩28,872 | ₩28,872 | ₩28,859 | ₩28,872 | 0.00% | 21.4만 |
|---|
| 2026.07.02 | ₩28,846 | ₩28,872 | ₩28,846 | ₩28,872 | +0.09% | 79만 |
|---|
| 2026.07.01 | ₩28,819 | ₩28,852 | ₩28,819 | ₩28,826 | +0.02% | 17.8만 |
|---|
| 2026.06.30 | ₩28,952 | ₩28,952 | ₩28,926 | ₩28,939 | -0.05% | 19.1만 |
|---|
| 2026.06.29 | ₩28,966 | ₩28,979 | ₩28,952 | ₩28,973 | +0.02% | 32.2만 |
|---|
| 2026.06.26 | ₩28,952 | ₩28,993 | ₩28,952 | ₩28,973 | +0.07% | 16.6만 |
|---|
| 2026.06.25 | ₩28,939 | ₩28,966 | ₩28,926 | ₩28,932 | -0.02% | 33.1만 |
|---|
| 2026.06.24 | ₩28,899 | ₩28,926 | ₩28,899 | ₩28,919 | +0.07% | 20.6만 |
|---|
| 2026.06.23 | ₩28,859 | ₩28,872 | ₩28,859 | ₩28,866 | +0.02% | 33.3만 |
|---|
| 2026.06.22 | ₩28,832 | ₩28,859 | ₩28,819 | ₩28,826 | -0.02% | 19.5만 |
|---|
| 2026.06.18 | ₩28,872 | ₩28,899 | ₩28,866 | ₩28,866 | -0.02% | 13.8만 |
|---|
| 2026.06.17 | ₩28,939 | ₩28,939 | ₩28,819 | ₩28,826 | -0.39% | 25.9만 |
|---|
| 2026.06.16 | ₩28,926 | ₩28,952 | ₩28,912 | ₩28,946 | +0.07% | 21만 |
|---|
| 2026.06.15 | ₩28,926 | ₩28,939 | ₩28,912 | ₩28,919 | -0.02% | 94.4만 |
|---|
| 2026.06.12 | ₩28,899 | ₩28,912 | ₩28,879 | ₩28,892 | -0.02% | 26.2만 |
|---|
| 2026.06.11 | ₩28,846 | ₩28,926 | ₩28,832 | ₩28,919 | +0.25% | 21.7만 |
|---|
| 2026.06.10 | ₩28,859 | ₩28,859 | ₩28,832 | ₩28,832 | -0.09% | 40.3만 |
|---|
| 2026.06.09 | ₩28,819 | ₩28,852 | ₩28,819 | ₩28,839 | +0.07% | 17.1만 |
|---|
| 2026.06.08 | ₩28,832 | ₩28,832 | ₩28,805 | ₩28,812 | -0.07% | 10.2만 |
|---|
| 2026.06.05 | ₩28,832 | ₩28,832 | ₩28,792 | ₩28,805 | -0.09% | 16.2만 |
|---|
| 2026.06.04 | ₩28,899 | ₩28,912 | ₩28,879 | ₩28,879 | -0.07% | 23.4만 |
|---|
| 2026.06.03 | ₩28,852 | ₩28,872 | ₩28,846 | ₩28,852 | 0.00% | 27.6만 |
|---|
| 2026.06.02 | ₩28,886 | ₩28,906 | ₩28,879 | ₩28,892 | +0.02% | 30.5만 |
|---|
| 2026.06.01 | ₩28,866 | ₩28,892 | ₩28,839 | ₩28,882 | +0.06% | 19.8만 |
|---|
| 2026.05.29 | ₩28,993 | ₩29,019 | ₩28,986 | ₩28,999 | +0.02% | 17.4만 |
|---|
| 2026.05.28 | ₩28,966 | ₩29,006 | ₩28,952 | ₩28,986 | +0.07% | 31.7만 |
|---|
| 2026.05.27 | ₩28,952 | ₩28,979 | ₩28,952 | ₩28,959 | +0.02% | 18.5만 |
|---|
| 2026.05.26 | ₩28,939 | ₩28,952 | ₩28,926 | ₩28,946 | +0.02% | 19.1만 |
|---|
| 2026.05.22 | ₩28,926 | ₩28,926 | ₩28,872 | ₩28,906 | -0.07% | 13.5만 |
|---|
| 2026.05.21 | ₩28,886 | ₩28,926 | ₩28,866 | ₩28,906 | +0.07% | 24.3만 |
|---|
| 2026.05.20 | ₩28,859 | ₩28,952 | ₩28,846 | ₩28,926 | +0.23% | 34.8만 |
|---|
| 2026.05.19 | ₩28,859 | ₩28,859 | ₩28,823 | ₩28,839 | -0.07% | 60.2만 |
|---|
| 2026.05.18 | ₩28,912 | ₩28,919 | ₩28,872 | ₩28,892 | -0.07% | 19.9만 |
|---|
| 2026.05.15 | ₩28,899 | ₩28,906 | ₩28,879 | ₩28,879 | -0.07% | 15만 |
|---|
| 2026.05.14 | ₩28,993 | ₩28,993 | ₩28,959 | ₩28,959 | -0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩28,966 | ₩28,979 | ₩28,943 | ₩28,979 | +0.05% | 19.8만 |
|---|
| 2026.05.12 | ₩28,966 | ₩28,979 | ₩28,952 | ₩28,973 | +0.02% | 16.4만 |
|---|
| 2026.05.11 | ₩29,046 | ₩29,046 | ₩28,993 | ₩28,999 | -0.16% | 15.5만 |
|---|
| 2026.05.08 | ₩29,059 | ₩29,073 | ₩29,046 | ₩29,053 | -0.02% | 12만 |
|---|
| 2026.05.07 | ₩29,086 | ₩29,086 | ₩29,006 | ₩29,019 | -0.23% | 20.5만 |
|---|
| 2026.05.06 | ₩29,046 | ₩29,059 | ₩29,033 | ₩29,053 | +0.02% | 31.2만 |
|---|
| 2026.05.05 | ₩29,006 | ₩29,014 | ₩28,993 | ₩28,999 | -0.02% | 16.2만 |
|---|
| 2026.05.04 | ₩29,006 | ₩29,006 | ₩28,952 | ₩28,973 | -0.12% | 21만 |
|---|
| 2026.05.01 | ₩29,033 | ₩29,073 | ₩29,019 | ₩29,039 | +0.02% | 13.6만 |
|---|
| 2026.04.30 | ₩29,120 | ₩29,126 | ₩29,100 | ₩29,120 | 0.00% | 9.1만 |
|---|
| 2026.04.29 | ₩29,126 | ₩29,126 | ₩29,053 | ₩29,079 | -0.16% | 14.9만 |
|---|
| 2026.04.28 | ₩29,140 | ₩29,153 | ₩29,126 | ₩29,146 | +0.02% | 201.5만 |
|---|
| 2026.04.27 | ₩29,180 | ₩29,193 | ₩29,166 | ₩29,173 | -0.02% | 15.2만 |
|---|
| 2026.04.24 | ₩29,153 | ₩29,206 | ₩29,146 | ₩29,200 | +0.16% | 11만 |
|---|
| 2026.04.23 | ₩29,180 | ₩29,180 | ₩29,126 | ₩29,160 | -0.07% | 15.4만 |
|---|
| 2026.04.22 | ₩29,193 | ₩29,193 | ₩29,166 | ₩29,173 | -0.07% | 12만 |
|---|
| 2026.04.21 | ₩29,206 | ₩29,206 | ₩29,153 | ₩29,173 | -0.11% | 12.9만 |
|---|
| 2026.04.20 | ₩29,247 | ₩29,247 | ₩29,220 | ₩29,240 | -0.02% | 18.2만 |
|---|
| 2026.04.17 | ₩29,233 | ₩29,260 | ₩29,227 | ₩29,253 | +0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩29,193 | ₩29,193 | ₩29,166 | ₩29,173 | -0.07% | 23.3만 |
|---|
| 2026.04.15 | ₩29,193 | ₩29,193 | ₩29,166 | ₩29,173 | -0.07% | 25만 |
|---|
| 2026.04.14 | ₩29,153 | ₩29,206 | ₩29,153 | ₩29,200 | +0.16% | 41.8만 |
|---|
| 2026.04.13 | ₩29,140 | ₩29,166 | ₩29,126 | ₩29,160 | +0.07% | 29.6만 |
|---|
| 2026.04.10 | ₩29,140 | ₩29,153 | ₩29,126 | ₩29,133 | -0.02% | 11.1만 |
|---|
| 2026.04.09 | ₩29,126 | ₩29,180 | ₩29,126 | ₩29,146 | +0.07% | 30.8만 |
|---|
| 2026.04.08 | ₩29,180 | ₩29,180 | ₩29,126 | ₩29,140 | -0.14% | 22만 |
|---|
| 2026.04.07 | ₩29,073 | ₩29,106 | ₩29,046 | ₩29,106 | +0.11% | 27.4만 |
|---|
| 2026.04.06 | ₩29,059 | ₩29,086 | ₩29,051 | ₩29,066 | +0.02% | 16.6만 |
|---|
| 2026.04.02 | ₩29,086 | ₩29,126 | ₩29,086 | ₩29,106 | +0.07% | 60만 |
|---|
| 2026.04.01 | ₩29,086 | ₩29,113 | ₩29,073 | ₩29,086 | 0.00% | 21.6만 |
|---|
| 2026.03.31 | ₩29,193 | ₩29,227 | ₩29,180 | ₩29,197 | +0.01% | 22만 |
|---|
| 2026.03.30 | ₩29,140 | ₩29,166 | ₩29,140 | ₩29,160 | +0.07% | 58.2만 |
|---|
| 2026.03.27 | ₩29,019 | ₩29,086 | ₩29,006 | ₩29,079 | +0.21% | 16.9만 |
|---|
| 2026.03.26 | ₩29,086 | ₩29,097 | ₩29,006 | ₩29,013 | -0.25% | 19.4만 |
|---|
| 2026.03.25 | ₩29,126 | ₩29,140 | ₩29,101 | ₩29,120 | -0.02% | 12.2만 |
|---|
| 2026.03.24 | ₩29,059 | ₩29,113 | ₩29,033 | ₩29,073 | +0.05% | 12.3만 |
|---|
| 2026.03.23 | ₩29,100 | ₩29,160 | ₩29,086 | ₩29,133 | +0.11% | 26.2만 |
|---|
| 2026.03.20 | ₩29,113 | ₩29,113 | ₩29,053 | ₩29,079 | -0.11% | 22.2만 |
|---|
| 2026.03.19 | ₩29,113 | ₩29,193 | ₩29,113 | ₩29,173 | +0.21% | 34.5만 |
|---|
| 2026.03.18 | ₩29,247 | ₩29,260 | ₩29,180 | ₩29,186 | -0.21% | 24.8만 |
|---|
| 2026.03.17 | ₩29,287 | ₩29,300 | ₩29,273 | ₩29,280 | -0.02% | 14.6만 |
|---|
| 2026.03.16 | ₩29,247 | ₩29,260 | ₩29,233 | ₩29,253 | +0.02% | 33만 |
|---|
| 2026.03.13 | ₩29,233 | ₩29,233 | ₩29,193 | ₩29,200 | -0.11% | 30.3만 |
|---|
| 2026.03.12 | ₩29,247 | ₩29,260 | ₩29,166 | ₩29,186 | -0.21% | 31.5만 |
|---|
| 2026.03.11 | ₩29,300 | ₩29,300 | ₩29,260 | ₩29,267 | -0.11% | 16.2만 |
|---|
| 2026.03.10 | ₩29,353 | ₩29,364 | ₩29,300 | ₩29,307 | -0.16% | 19.9만 |
|---|
| 2026.03.09 | ₩29,300 | ₩29,353 | ₩29,279 | ₩29,347 | +0.16% | 11.3만 |
|---|
| 2026.03.06 | ₩29,287 | ₩29,367 | ₩29,273 | ₩29,327 | +0.14% | 12.2만 |
|---|
| 2026.03.05 | ₩29,300 | ₩29,313 | ₩29,287 | ₩29,307 | +0.02% | 19.5만 |
|---|
| 2026.03.04 | ₩29,380 | ₩29,380 | ₩29,340 | ₩29,347 | -0.11% | 18.6만 |
|---|
| 2026.03.03 | ₩29,327 | ₩29,394 | ₩29,317 | ₩29,387 | +0.21% | 17.3만 |
|---|
| 2026.03.02 | ₩29,434 | ₩29,434 | ₩29,370 | ₩29,387 | -0.16% | 18.8만 |
|---|
| 2026.02.27 | ₩29,554 | ₩29,578 | ₩29,541 | ₩29,574 | +0.07% | 12.9만 |
|---|
| 2026.02.26 | ₩29,474 | ₩29,501 | ₩29,474 | ₩29,494 | +0.07% | 18.8만 |
|---|
| 2026.02.25 | ₩29,460 | ₩29,474 | ₩29,447 | ₩29,467 | +0.02% | 9.4만 |
|---|
| 2026.02.24 | ₩29,487 | ₩29,487 | ₩29,474 | ₩29,480 | -0.02% | 21.9만 |
|---|
| 2026.02.23 | ₩29,460 | ₩29,501 | ₩29,454 | ₩29,494 | +0.11% | 17.9만 |
|---|
| 2026.02.20 | ₩29,434 | ₩29,447 | ₩29,420 | ₩29,440 | +0.02% | 14.6만 |
|---|
| 2026.02.19 | ₩29,420 | ₩29,447 | ₩29,420 | ₩29,427 | +0.02% | 12.9만 |
|---|
| 2026.02.18 | ₩29,434 | ₩29,434 | ₩29,420 | ₩29,427 | -0.02% | 16.6만 |
|---|
| 2026.02.17 | ₩29,447 | ₩29,460 | ₩29,447 | ₩29,454 | +0.02% | 14.6만 |
|---|
| 2026.02.13 | ₩29,460 | ₩29,474 | ₩29,447 | ₩29,467 | +0.02% | 19.1만 |
|---|
| 2026.02.12 | ₩29,353 | ₩29,407 | ₩29,347 | ₩29,407 | +0.18% | 34.2만 |
|---|
| 2026.02.11 | ₩29,327 | ₩29,353 | ₩29,313 | ₩29,333 | +0.02% | 18.1만 |
|---|
| 2026.02.10 | ₩29,380 | ₩29,394 | ₩29,367 | ₩29,374 | -0.02% | 22.2만 |
|---|
| 2026.02.09 | ₩29,327 | ₩29,340 | ₩29,327 | ₩29,333 | +0.02% | 17.5만 |
|---|
| 2026.02.06 | ₩29,353 | ₩29,353 | ₩29,313 | ₩29,327 | -0.09% | 16.1만 |
|---|
| 2026.02.05 | ₩29,300 | ₩29,340 | ₩29,287 | ₩29,333 | +0.11% | 59.2만 |
|---|
| 2026.02.04 | ₩29,233 | ₩29,260 | ₩29,227 | ₩29,253 | +0.07% | 44.7만 |
|---|
| 2026.02.03 | ₩29,220 | ₩29,247 | ₩29,220 | ₩29,240 | +0.07% | 31.9만 |
|---|
| 2026.02.02 | ₩29,273 | ₩29,273 | ₩29,233 | ₩29,240 | -0.11% | 174.2만 |
|---|
| 2026.01.30 | ₩29,353 | ₩29,380 | ₩29,344 | ₩29,374 | +0.07% | 19.2만 |
|---|
| 2026.01.29 | ₩29,313 | ₩29,353 | ₩29,307 | ₩29,347 | +0.11% | 23.9만 |
|---|
| 2026.01.28 | ₩29,313 | ₩29,327 | ₩29,292 | ₩29,307 | -0.02% | 27.7만 |
|---|
| 2026.01.27 | ₩29,313 | ₩29,327 | ₩29,307 | ₩29,320 | +0.02% | 26.2만 |
|---|
| 2026.01.26 | ₩29,300 | ₩29,327 | ₩29,300 | ₩29,307 | +0.02% | 26.9만 |
|---|
| 2026.01.23 | ₩29,273 | ₩29,300 | ₩29,273 | ₩29,293 | +0.07% | 22.7만 |
|---|
| 2026.01.22 | ₩29,260 | ₩29,273 | ₩29,260 | ₩29,267 | +0.02% | 40.6만 |
|---|
| 2026.01.21 | ₩29,273 | ₩29,300 | ₩29,273 | ₩29,293 | +0.07% | 27.2만 |
|---|
| 2026.01.20 | ₩29,287 | ₩29,287 | ₩29,260 | ₩29,267 | -0.07% | 34.4만 |
|---|
| 2026.01.16 | ₩29,313 | ₩29,313 | ₩29,273 | ₩29,280 | -0.11% | 67.2만 |
|---|
| 2026.01.15 | ₩29,340 | ₩29,340 | ₩29,313 | ₩29,320 | -0.07% | 32.1만 |
|---|
| 2026.01.14 | ₩29,353 | ₩29,367 | ₩29,340 | ₩29,360 | +0.02% | 27.2만 |
|---|
| 2026.01.13 | ₩29,340 | ₩29,353 | ₩29,327 | ₩29,340 | 0.00% | 32.7만 |
|---|
| 2026.01.12 | ₩29,313 | ₩29,327 | ₩29,300 | ₩29,320 | +0.02% | 100.5만 |
|---|
| 2026.01.09 | ₩29,340 | ₩29,353 | ₩29,313 | ₩29,320 | -0.07% | 52.4만 |
|---|
| 2026.01.08 | ₩29,340 | ₩29,353 | ₩29,335 | ₩29,347 | +0.02% | 15.2만 |
|---|
| 2026.01.07 | ₩29,367 | ₩29,387 | ₩29,353 | ₩29,374 | +0.02% | 27.8만 |
|---|
| 2026.01.06 | ₩29,353 | ₩29,367 | ₩29,327 | ₩29,360 | +0.02% | 33.2만 |
|---|
| 2026.01.05 | ₩29,353 | ₩29,367 | ₩29,340 | ₩29,360 | +0.02% | 17.8만 |
|---|
| 2026.01.02 | ₩29,353 | ₩29,353 | ₩29,327 | ₩29,333 | -0.07% | 33만 |
|---|
| 2025.12.31 | ₩29,353 | ₩29,367 | ₩29,327 | ₩29,333 | -0.07% | 24.8만 |
|---|
| 2025.12.30 | ₩29,353 | ₩29,367 | ₩29,343 | ₩29,360 | +0.02% | 30.9만 |
|---|
| 2025.12.29 | ₩29,353 | ₩29,367 | ₩29,340 | ₩29,360 | +0.02% | 24.7만 |
|---|
| 2025.12.26 | ₩29,340 | ₩29,340 | ₩29,313 | ₩29,340 | 0.00% | 44.6만 |
|---|
| 2025.12.24 | ₩29,287 | ₩29,300 | ₩29,273 | ₩29,293 | +0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩29,260 | ₩29,273 | ₩29,247 | ₩29,273 | +0.05% | 50.8만 |
|---|
| 2025.12.22 | ₩29,300 | ₩29,313 | ₩29,287 | ₩29,293 | -0.02% | 95.6만 |
|---|
| 2025.12.19 | ₩29,327 | ₩29,327 | ₩29,300 | ₩29,307 | -0.07% | 216.9만 |
|---|
| 2025.12.18 | ₩29,420 | ₩29,434 | ₩29,407 | ₩29,414 | -0.02% | 50.9만 |
|---|
| 2025.12.17 | ₩29,367 | ₩29,394 | ₩29,367 | ₩29,387 | +0.07% | 23.3만 |
|---|
| 2025.12.16 | ₩29,367 | ₩29,394 | ₩29,353 | ₩29,394 | +0.09% | 23만 |
|---|
| 2025.12.15 | ₩29,340 | ₩29,367 | ₩29,340 | ₩29,347 | +0.02% | 12.2만 |
|---|
| 2025.12.12 | ₩29,327 | ₩29,340 | ₩29,313 | ₩29,320 | -0.02% | 22.4만 |
|---|
| 2025.12.11 | ₩29,367 | ₩29,367 | ₩29,327 | ₩29,340 | -0.09% | 28만 |
|---|
| 2025.12.10 | ₩29,260 | ₩29,327 | ₩29,253 | ₩29,320 | +0.21% | 47.6만 |
|---|
| 2025.12.09 | ₩29,313 | ₩29,313 | ₩29,260 | ₩29,267 | -0.16% | 329.7만 |
|---|
| 2025.12.08 | ₩29,313 | ₩29,313 | ₩29,260 | ₩29,280 | -0.11% | 34.5만 |
|---|
| 2025.12.05 | ₩29,347 | ₩29,347 | ₩29,313 | ₩29,327 | -0.07% | 27.9만 |
|---|
| 2025.12.04 | ₩29,367 | ₩29,367 | ₩29,340 | ₩29,347 | -0.07% | 25.9만 |
|---|
| 2025.12.03 | ₩29,380 | ₩29,394 | ₩29,367 | ₩29,387 | +0.02% | 23.5만 |
|---|
| 2025.12.02 | ₩29,327 | ₩29,367 | ₩29,327 | ₩29,360 | +0.11% | 40.5만 |
|---|
| 2025.12.01 | ₩29,340 | ₩29,353 | ₩29,327 | ₩29,333 | -0.02% | 31.6만 |
|---|
| 2025.11.28 | ₩29,487 | ₩29,501 | ₩29,460 | ₩29,487 | 0.00% | 9만 |
|---|
| 2025.11.26 | ₩29,487 | ₩29,501 | ₩29,462 | ₩29,501 | +0.05% | 38.8만 |
|---|
| 2025.11.25 | ₩29,474 | ₩29,513 | ₩29,460 | ₩29,494 | +0.07% | 20.7만 |
|---|
| 2025.11.24 | ₩29,460 | ₩29,460 | ₩29,434 | ₩29,454 | -0.02% | 26.1만 |
|---|
| 2025.11.21 | ₩29,460 | ₩29,460 | ₩29,414 | ₩29,447 | -0.05% | 16.6만 |
|---|
| 2025.11.20 | ₩29,380 | ₩29,407 | ₩29,367 | ₩29,400 | +0.07% | 33.8만 |
|---|
| 2025.11.19 | ₩29,380 | ₩29,380 | ₩29,340 | ₩29,347 | -0.11% | 39.4만 |
|---|
| 2025.11.18 | ₩29,380 | ₩29,392 | ₩29,340 | ₩29,360 | -0.07% | 80.4만 |
|---|
| 2025.11.17 | ₩29,327 | ₩29,340 | ₩29,313 | ₩29,333 | +0.02% | 13.7만 |
|---|
| 2025.11.14 | ₩29,380 | ₩29,380 | ₩29,313 | ₩29,320 | -0.20% | 22.4만 |
|---|
| 2025.11.13 | ₩29,313 | ₩29,352 | ₩29,313 | ₩29,333 | +0.07% | 21.9만 |
|---|
| 2025.11.12 | ₩29,353 | ₩29,380 | ₩29,353 | ₩29,360 | +0.02% | 17.7만 |
|---|
| 2025.11.11 | ₩29,353 | ₩29,374 | ₩29,340 | ₩29,374 | +0.07% | 16.2만 |
|---|
| 2025.11.10 | ₩29,327 | ₩29,340 | ₩29,313 | ₩29,320 | -0.02% | 16.5만 |
|---|
| 2025.11.07 | ₩29,313 | ₩29,380 | ₩29,313 | ₩29,353 | +0.14% | 25.8만 |
|---|
| 2025.11.06 | ₩29,313 | ₩29,353 | ₩29,307 | ₩29,333 | +0.07% | 81.9만 |
|---|
| 2025.11.05 | ₩29,300 | ₩29,300 | ₩29,247 | ₩29,253 | -0.16% | 20.7만 |
|---|
| 2025.11.04 | ₩29,313 | ₩29,327 | ₩29,300 | ₩29,307 | -0.02% | 26.6만 |
|---|
| 2025.11.03 | ₩29,287 | ₩29,313 | ₩29,273 | ₩29,293 | +0.02% | 13.6만 |
|---|
| 2025.10.31 | ₩29,367 | ₩29,394 | ₩29,367 | ₩29,387 | +0.07% | 13.6만 |
|---|
| 2025.10.30 | ₩29,340 | ₩29,380 | ₩29,327 | ₩29,380 | +0.14% | 19만 |
|---|
| 2025.10.29 | ₩29,474 | ₩29,474 | ₩29,360 | ₩29,360 | -0.39% | 16.4만 |
|---|
| 2025.10.28 | ₩29,447 | ₩29,474 | ₩29,447 | ₩29,467 | +0.07% | 74만 |
|---|
| 2025.10.27 | ₩29,460 | ₩29,460 | ₩29,434 | ₩29,454 | -0.02% | 11.7만 |
|---|
| 2025.10.24 | ₩29,474 | ₩29,487 | ₩29,460 | ₩29,467 | -0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩29,487 | ₩29,487 | ₩29,454 | ₩29,454 | -0.11% | 9.6만 |
|---|
| 2025.10.22 | ₩29,474 | ₩29,514 | ₩29,474 | ₩29,507 | +0.11% | 9.8만 |
|---|
| 2025.10.21 | ₩29,487 | ₩29,514 | ₩29,487 | ₩29,487 | 0.00% | 168.9만 |
|---|
| 2025.10.20 | ₩29,487 | ₩29,487 | ₩29,460 | ₩29,474 | -0.05% | 10.7만 |
|---|
| 2025.10.17 | ₩29,501 | ₩29,501 | ₩29,454 | ₩29,460 | -0.14% | 20.7만 |
|---|
| 2025.10.16 | ₩29,434 | ₩29,511 | ₩29,412 | ₩29,507 | +0.25% | 18.1만 |
|---|
| 2025.10.15 | ₩29,447 | ₩29,447 | ₩29,407 | ₩29,414 | -0.11% | 72.1만 |
|---|
| 2025.10.14 | ₩29,434 | ₩29,447 | ₩29,408 | ₩29,440 | +0.02% | 9.7만 |
|---|
| 2025.10.13 | ₩29,353 | ₩29,420 | ₩29,353 | ₩29,414 | +0.20% | 6.4만 |
|---|
| 2025.10.10 | ₩29,340 | ₩29,394 | ₩29,313 | ₩29,387 | +0.16% | 13.2만 |
|---|