시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2031 Term Treasury ETF 과거 주가
iShares iBonds Dec 2031 Term Treasury ETF · IBTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2031 Term Treasury ETF · IBTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,017 | ₩26,031 | ₩25,991 | ₩26,024 | +0.03% | 30.6만 |
| 2026.10.08 | ₩25,977 | ₩26,057 | ₩25,951 | ₩26,044 | +0.26% | 42.1만 |
| 2026.10.07 | ₩25,910 | ₩26,017 | ₩25,910 | ₩26,004 | +0.36% | 46.3만 |
| 2026.10.06 | ₩25,991 | ₩26,017 | ₩25,964 | ₩25,984 | -0.03% | 45만 |
| 2026.10.05 | ₩25,937 | ₩25,964 | ₩25,910 | ₩25,957 | +0.08% | 20.9만 |
| 2026.10.02 | ₩26,057 | ₩26,057 | ₩25,931 | ₩25,944 | -0.44% | 30.1만 |
| 2026.10.01 | ₩25,910 | ₩26,031 | ₩25,884 | ₩25,997 | +0.34% | 33.8만 |
| 2026.09.30 | ₩26,057 | ₩26,071 | ₩25,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,017 |
| -0.15% |
| 61.1만 |
| 2026.09.29 | ₩25,991 | ₩26,031 | ₩25,957 | ₩26,024 | +0.13% | 53.6만 |
|---|
| 2026.09.28 | ₩26,004 | ₩26,041 | ₩25,971 | ₩26,011 | +0.03% | 144.3만 |
|---|
| 2026.09.25 | ₩26,057 | ₩26,111 | ₩26,019 | ₩26,104 | +0.18% | 111.9만 |
|---|
| 2026.09.24 | ₩26,104 | ₩26,111 | ₩26,017 | ₩26,017 | -0.33% | 32만 |
|---|
| 2026.09.23 | ₩26,218 | ₩26,218 | ₩26,024 | ₩26,064 | -0.59% | 22.2만 |
|---|
| 2026.09.22 | ₩26,245 | ₩26,265 | ₩26,207 | ₩26,251 | +0.03% | 11만 |
|---|
| 2026.09.21 | ₩26,245 | ₩26,255 | ₩26,219 | ₩26,238 | -0.03% | 17.5만 |
|---|
| 2026.09.18 | ₩26,218 | ₩26,218 | ₩26,191 | ₩26,191 | -0.10% | 15.1만 |
|---|
| 2026.09.17 | ₩26,271 | ₩26,285 | ₩26,250 | ₩26,278 | +0.03% | 22.6만 |
|---|
| 2026.09.16 | ₩26,258 | ₩26,305 | ₩26,178 | ₩26,198 | -0.23% | 43.6만 |
|---|
| 2026.09.15 | ₩26,218 | ₩26,258 | ₩26,218 | ₩26,224 | +0.03% | 28.2만 |
|---|
| 2026.09.14 | ₩26,258 | ₩26,311 | ₩26,218 | ₩26,238 | -0.08% | 59.2만 |
|---|
| 2026.09.11 | ₩26,338 | ₩26,338 | ₩26,265 | ₩26,271 | -0.25% | 24만 |
|---|
| 2026.09.10 | ₩26,365 | ₩26,365 | ₩26,305 | ₩26,309 | -0.21% | 31.2만 |
|---|
| 2026.09.09 | ₩26,485 | ₩26,498 | ₩26,445 | ₩26,465 | -0.08% | 17.9만 |
|---|
| 2026.09.08 | ₩26,539 | ₩26,539 | ₩26,486 | ₩26,512 | -0.10% | 18.1만 |
|---|
| 2026.09.04 | ₩26,525 | ₩26,552 | ₩26,512 | ₩26,532 | +0.03% | 16.5만 |
|---|
| 2026.09.03 | ₩26,579 | ₩26,579 | ₩26,539 | ₩26,552 | -0.10% | 28.2만 |
|---|
| 2026.09.02 | ₩26,518 | ₩26,525 | ₩26,485 | ₩26,518 | 0.00% | 128.3만 |
|---|
| 2026.09.01 | ₩26,525 | ₩26,551 | ₩26,498 | ₩26,498 | -0.10% | 42.4만 |
|---|
| 2026.08.31 | ₩26,659 | ₩26,659 | ₩26,633 | ₩26,639 | -0.08% | 19.7만 |
|---|
| 2026.08.28 | ₩26,752 | ₩26,779 | ₩26,645 | ₩26,659 | -0.35% | 29.5만 |
|---|
| 2026.08.27 | ₩26,779 | ₩26,786 | ₩26,739 | ₩26,746 | -0.12% | 15만 |
|---|
| 2026.08.26 | ₩26,779 | ₩26,779 | ₩26,752 | ₩26,760 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩26,766 | ₩26,819 | ₩26,766 | ₩26,806 | +0.15% | 14.7만 |
|---|
| 2026.08.24 | ₩26,712 | ₩26,739 | ₩26,712 | ₩26,726 | +0.05% | 36.6만 |
|---|
| 2026.08.21 | ₩26,726 | ₩26,739 | ₩26,699 | ₩26,706 | -0.07% | 27.4만 |
|---|
| 2026.08.20 | ₩26,726 | ₩26,752 | ₩26,726 | ₩26,746 | +0.07% | 41.4만 |
|---|
| 2026.08.19 | ₩26,806 | ₩26,806 | ₩26,739 | ₩26,786 | -0.07% | 26.3만 |
|---|
| 2026.08.18 | ₩26,712 | ₩26,766 | ₩26,712 | ₩26,759 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩26,752 | ₩26,766 | ₩26,739 | ₩26,746 | -0.02% | 30.4만 |
|---|
| 2026.08.14 | ₩26,806 | ₩26,812 | ₩26,752 | ₩26,759 | -0.17% | 15.8만 |
|---|
| 2026.08.13 | ₩26,786 | ₩26,833 | ₩26,779 | ₩26,806 | +0.07% | 27.3만 |
|---|
| 2026.08.12 | ₩26,766 | ₩26,766 | ₩26,714 | ₩26,719 | -0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩26,712 | ₩26,719 | ₩26,687 | ₩26,706 | -0.03% | 17만 |
|---|
| 2026.08.10 | ₩26,699 | ₩26,712 | ₩26,672 | ₩26,679 | -0.08% | 19.9만 |
|---|
| 2026.08.07 | ₩26,766 | ₩26,778 | ₩26,726 | ₩26,739 | -0.10% | 14만 |
|---|
| 2026.08.06 | ₩26,726 | ₩26,738 | ₩26,679 | ₩26,686 | -0.15% | 16.1만 |
|---|
| 2026.08.05 | ₩26,739 | ₩26,766 | ₩26,714 | ₩26,766 | +0.10% | 24.9만 |
|---|
| 2026.08.04 | ₩26,739 | ₩26,759 | ₩26,726 | ₩26,752 | +0.05% | 98만 |
|---|
| 2026.08.03 | ₩26,659 | ₩26,672 | ₩26,645 | ₩26,665 | +0.03% | 21.1만 |
|---|
| 2026.07.31 | ₩26,712 | ₩26,726 | ₩26,686 | ₩26,708 | -0.02% | 12.8만 |
|---|
| 2026.07.30 | ₩26,779 | ₩26,792 | ₩26,752 | ₩26,752 | -0.10% | 16.4만 |
|---|
| 2026.07.29 | ₩26,752 | ₩26,799 | ₩26,704 | ₩26,752 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩26,739 | ₩26,806 | ₩26,739 | ₩26,766 | +0.10% | 43.1만 |
|---|
| 2026.07.27 | ₩26,712 | ₩26,752 | ₩26,712 | ₩26,732 | +0.08% | 18.6만 |
|---|
| 2026.07.24 | ₩26,686 | ₩26,726 | ₩26,686 | ₩26,699 | +0.05% | 17.5만 |
|---|
| 2026.07.23 | ₩26,645 | ₩26,665 | ₩26,632 | ₩26,652 | +0.03% | 8.4만 |
|---|
| 2026.07.22 | ₩26,739 | ₩26,739 | ₩26,699 | ₩26,706 | -0.12% | 22만 |
|---|
| 2026.07.21 | ₩26,752 | ₩26,766 | ₩26,739 | ₩26,746 | -0.02% | 19만 |
|---|
| 2026.07.20 | ₩26,833 | ₩26,833 | ₩26,766 | ₩26,799 | -0.12% | 13.7만 |
|---|
| 2026.07.17 | ₩26,873 | ₩26,913 | ₩26,839 | ₩26,839 | -0.12% | 13.8만 |
|---|
| 2026.07.16 | ₩26,816 | ₩26,846 | ₩26,806 | ₩26,839 | +0.08% | 8.4만 |
|---|
| 2026.07.15 | ₩26,806 | ₩26,873 | ₩26,806 | ₩26,853 | +0.17% | 14.4만 |
|---|
| 2026.07.14 | ₩26,792 | ₩26,833 | ₩26,772 | ₩26,799 | +0.02% | 35.3만 |
|---|
| 2026.07.13 | ₩26,766 | ₩26,776 | ₩26,712 | ₩26,732 | -0.12% | 13.1만 |
|---|
| 2026.07.10 | ₩26,814 | ₩26,826 | ₩26,779 | ₩26,799 | -0.05% | 12.6만 |
|---|
| 2026.07.09 | ₩26,779 | ₩26,846 | ₩26,779 | ₩26,826 | +0.17% | 75.9만 |
|---|
| 2026.07.08 | ₩26,766 | ₩26,779 | ₩26,739 | ₩26,772 | +0.02% | 23.7만 |
|---|
| 2026.07.07 | ₩26,873 | ₩26,873 | ₩26,806 | ₩26,812 | -0.22% | 15.1만 |
|---|
| 2026.07.06 | ₩26,886 | ₩26,899 | ₩26,873 | ₩26,899 | +0.05% | 17.5만 |
|---|
| 2026.07.02 | ₩26,873 | ₩26,899 | ₩26,859 | ₩26,886 | +0.05% | 9.8만 |
|---|
| 2026.07.01 | ₩26,846 | ₩26,883 | ₩26,833 | ₩26,833 | -0.05% | 15.3만 |
|---|
| 2026.06.30 | ₩27,020 | ₩27,020 | ₩26,966 | ₩26,979 | -0.15% | 156.6만 |
|---|
| 2026.06.29 | ₩27,026 | ₩27,046 | ₩27,020 | ₩27,040 | +0.05% | 12.9만 |
|---|
| 2026.06.26 | ₩27,020 | ₩27,054 | ₩27,020 | ₩27,040 | +0.07% | 16.5만 |
|---|
| 2026.06.25 | ₩27,000 | ₩27,033 | ₩26,979 | ₩27,000 | 0.00% | 30.7만 |
|---|
| 2026.06.24 | ₩26,939 | ₩26,979 | ₩26,931 | ₩26,979 | +0.15% | 22만 |
|---|
| 2026.06.23 | ₩26,873 | ₩26,899 | ₩26,859 | ₩26,866 | -0.02% | 49.3만 |
|---|
| 2026.06.22 | ₩26,846 | ₩26,859 | ₩26,819 | ₩26,819 | -0.10% | 16.3만 |
|---|
| 2026.06.18 | ₩26,886 | ₩26,939 | ₩26,886 | ₩26,893 | +0.02% | 8.3만 |
|---|
| 2026.06.17 | ₩26,966 | ₩26,979 | ₩26,819 | ₩26,826 | -0.52% | 15.1만 |
|---|
| 2026.06.16 | ₩26,939 | ₩26,993 | ₩26,933 | ₩26,973 | +0.12% | 12.3만 |
|---|
| 2026.06.15 | ₩26,953 | ₩26,966 | ₩26,926 | ₩26,933 | -0.07% | 10.8만 |
|---|
| 2026.06.12 | ₩26,899 | ₩26,913 | ₩26,873 | ₩26,893 | -0.02% | 8.4만 |
|---|
| 2026.06.11 | ₩26,833 | ₩26,939 | ₩26,819 | ₩26,933 | +0.37% | 15.1만 |
|---|
| 2026.06.10 | ₩26,846 | ₩26,846 | ₩26,792 | ₩26,819 | -0.10% | 57.5만 |
|---|
| 2026.06.09 | ₩26,806 | ₩26,845 | ₩26,798 | ₩26,826 | +0.07% | 7.3만 |
|---|
| 2026.06.08 | ₩26,833 | ₩26,833 | ₩26,766 | ₩26,784 | -0.18% | 14만 |
|---|
| 2026.06.05 | ₩26,806 | ₩26,812 | ₩26,766 | ₩26,786 | -0.07% | 15.1만 |
|---|
| 2026.06.04 | ₩26,913 | ₩26,926 | ₩26,891 | ₩26,893 | -0.07% | 6.6만 |
|---|
| 2026.06.03 | ₩26,846 | ₩26,879 | ₩26,839 | ₩26,866 | +0.07% | 8.6만 |
|---|
| 2026.06.02 | ₩26,919 | ₩26,926 | ₩26,899 | ₩26,906 | -0.05% | 12.6만 |
|---|
| 2026.06.01 | ₩26,859 | ₩26,906 | ₩26,839 | ₩26,905 | +0.17% | 17.3만 |
|---|
| 2026.05.29 | ₩27,020 | ₩27,057 | ₩27,013 | ₩27,026 | +0.02% | 16.7만 |
|---|
| 2026.05.28 | ₩26,966 | ₩27,020 | ₩26,953 | ₩27,000 | +0.12% | 30.4만 |
|---|
| 2026.05.27 | ₩26,966 | ₩26,993 | ₩26,953 | ₩26,959 | -0.02% | 20.7만 |
|---|
| 2026.05.26 | ₩26,953 | ₩26,966 | ₩26,926 | ₩26,959 | +0.02% | 23.4만 |
|---|
| 2026.05.22 | ₩26,913 | ₩26,913 | ₩26,833 | ₩26,867 | -0.17% | 25.5만 |
|---|
| 2026.05.21 | ₩26,806 | ₩26,893 | ₩26,792 | ₩26,879 | +0.27% | 23.9만 |
|---|
| 2026.05.20 | ₩26,766 | ₩26,899 | ₩26,766 | ₩26,879 | +0.42% | 23.4만 |
|---|
| 2026.05.19 | ₩26,779 | ₩26,792 | ₩26,726 | ₩26,759 | -0.07% | 23.7만 |
|---|
| 2026.05.18 | ₩26,859 | ₩26,886 | ₩26,799 | ₩26,839 | -0.07% | 17.6만 |
|---|
| 2026.05.15 | ₩26,859 | ₩26,873 | ₩26,819 | ₩26,826 | -0.12% | 9만 |
|---|
| 2026.05.14 | ₩27,033 | ₩27,033 | ₩26,953 | ₩26,973 | -0.22% | 15.7만 |
|---|
| 2026.05.13 | ₩26,966 | ₩27,002 | ₩26,953 | ₩26,993 | +0.10% | 13.5만 |
|---|
| 2026.05.12 | ₩27,006 | ₩27,006 | ₩26,979 | ₩26,986 | -0.07% | 8만 |
|---|
| 2026.05.11 | ₩27,100 | ₩27,100 | ₩27,046 | ₩27,053 | -0.17% | 9.8만 |
|---|
| 2026.05.08 | ₩27,126 | ₩27,140 | ₩27,113 | ₩27,120 | -0.02% | 8.7만 |
|---|
| 2026.05.07 | ₩27,167 | ₩27,167 | ₩27,060 | ₩27,066 | -0.37% | 12.3만 |
|---|
| 2026.05.06 | ₩27,113 | ₩27,126 | ₩27,093 | ₩27,120 | +0.02% | 9.6만 |
|---|
| 2026.05.05 | ₩27,020 | ₩27,046 | ₩27,020 | ₩27,026 | +0.02% | 8.2만 |
|---|
| 2026.05.04 | ₩27,040 | ₩27,046 | ₩26,973 | ₩27,013 | -0.10% | 8.8만 |
|---|
| 2026.05.01 | ₩27,073 | ₩27,140 | ₩27,066 | ₩27,080 | +0.02% | 5.6만 |
|---|
| 2026.04.30 | ₩27,153 | ₩27,180 | ₩27,147 | ₩27,159 | +0.02% | 8.1만 |
|---|
| 2026.04.29 | ₩27,153 | ₩27,153 | ₩27,086 | ₩27,106 | -0.17% | 9.7만 |
|---|
| 2026.04.28 | ₩27,207 | ₩27,213 | ₩27,187 | ₩27,200 | -0.02% | 7만 |
|---|
| 2026.04.27 | ₩27,247 | ₩27,260 | ₩27,220 | ₩27,240 | -0.02% | 6.3만 |
|---|
| 2026.04.24 | ₩27,200 | ₩27,284 | ₩27,200 | ₩27,280 | +0.29% | 9만 |
|---|
| 2026.04.23 | ₩27,260 | ₩27,273 | ₩27,187 | ₩27,227 | -0.12% | 12.9만 |
|---|
| 2026.04.22 | ₩27,287 | ₩27,287 | ₩27,247 | ₩27,253 | -0.12% | 5.2만 |
|---|
| 2026.04.21 | ₩27,300 | ₩27,300 | ₩27,233 | ₩27,240 | -0.22% | 8.6만 |
|---|
| 2026.04.20 | ₩27,354 | ₩27,354 | ₩27,307 | ₩27,334 | -0.07% | 9.9만 |
|---|
| 2026.04.17 | ₩27,327 | ₩27,380 | ₩27,327 | ₩27,347 | +0.07% | 5.3만 |
|---|
| 2026.04.16 | ₩27,273 | ₩27,280 | ₩27,233 | ₩27,253 | -0.07% | 6.5만 |
|---|
| 2026.04.15 | ₩27,273 | ₩27,287 | ₩27,247 | ₩27,267 | -0.02% | 9.9만 |
|---|
| 2026.04.14 | ₩27,233 | ₩27,307 | ₩27,227 | ₩27,307 | +0.27% | 7.8만 |
|---|
| 2026.04.13 | ₩27,207 | ₩27,247 | ₩27,180 | ₩27,240 | +0.12% | 12.2만 |
|---|
| 2026.04.10 | ₩27,220 | ₩27,233 | ₩27,180 | ₩27,200 | -0.07% | 8.5만 |
|---|
| 2026.04.09 | ₩27,207 | ₩27,260 | ₩27,187 | ₩27,227 | +0.07% | 8.5만 |
|---|
| 2026.04.08 | ₩27,260 | ₩27,260 | ₩27,207 | ₩27,227 | -0.12% | 12.8만 |
|---|
| 2026.04.07 | ₩27,140 | ₩27,180 | ₩27,073 | ₩27,173 | +0.12% | 11.4만 |
|---|
| 2026.04.06 | ₩27,126 | ₩27,153 | ₩27,104 | ₩27,122 | -0.01% | 8.5만 |
|---|
| 2026.04.02 | ₩27,140 | ₩27,204 | ₩27,133 | ₩27,173 | +0.12% | 9.4만 |
|---|
| 2026.04.01 | ₩27,153 | ₩27,193 | ₩27,133 | ₩27,133 | -0.07% | 9.8만 |
|---|
| 2026.03.31 | ₩27,260 | ₩27,294 | ₩27,233 | ₩27,259 | -0.00% | 15.1만 |
|---|
| 2026.03.30 | ₩27,180 | ₩27,227 | ₩27,180 | ₩27,200 | +0.07% | 10.7만 |
|---|
| 2026.03.27 | ₩27,033 | ₩27,100 | ₩27,026 | ₩27,080 | +0.17% | 20만 |
|---|
| 2026.03.26 | ₩27,126 | ₩27,153 | ₩27,026 | ₩27,040 | -0.32% | 17만 |
|---|
| 2026.03.25 | ₩27,193 | ₩27,213 | ₩27,155 | ₩27,187 | -0.02% | 7.5만 |
|---|
| 2026.03.24 | ₩27,100 | ₩27,164 | ₩27,053 | ₩27,120 | +0.07% | 21.5만 |
|---|
| 2026.03.23 | ₩27,153 | ₩27,240 | ₩27,126 | ₩27,200 | +0.17% | 25만 |
|---|
| 2026.03.20 | ₩27,193 | ₩27,193 | ₩27,106 | ₩27,132 | -0.23% | 31.5만 |
|---|
| 2026.03.19 | ₩27,220 | ₩27,314 | ₩27,207 | ₩27,280 | +0.22% | 20.4만 |
|---|
| 2026.03.18 | ₩27,380 | ₩27,394 | ₩27,294 | ₩27,294 | -0.32% | 102.7만 |
|---|
| 2026.03.17 | ₩27,394 | ₩27,434 | ₩27,394 | ₩27,414 | +0.07% | 6.7만 |
|---|
| 2026.03.16 | ₩27,367 | ₩27,380 | ₩27,354 | ₩27,374 | +0.02% | 9.6만 |
|---|
| 2026.03.13 | ₩27,327 | ₩27,354 | ₩27,273 | ₩27,294 | -0.12% | 8.9만 |
|---|
| 2026.03.12 | ₩27,327 | ₩27,360 | ₩27,260 | ₩27,294 | -0.12% | 12.1만 |
|---|
| 2026.03.11 | ₩27,420 | ₩27,420 | ₩27,367 | ₩27,387 | -0.12% | 14만 |
|---|
| 2026.03.10 | ₩27,514 | ₩27,521 | ₩27,447 | ₩27,454 | -0.22% | 8.5만 |
|---|
| 2026.03.09 | ₩27,434 | ₩27,514 | ₩27,414 | ₩27,507 | +0.27% | 12만 |
|---|
| 2026.03.06 | ₩27,404 | ₩27,514 | ₩27,404 | ₩27,454 | +0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩27,447 | ₩27,474 | ₩27,427 | ₩27,454 | +0.02% | 8.2만 |
|---|
| 2026.03.04 | ₩27,567 | ₩27,567 | ₩27,501 | ₩27,514 | -0.19% | 6.9만 |
|---|
| 2026.03.03 | ₩27,474 | ₩27,590 | ₩27,474 | ₩27,561 | +0.32% | 8.9만 |
|---|
| 2026.03.02 | ₩27,648 | ₩27,648 | ₩27,561 | ₩27,588 | -0.22% | 22.8만 |
|---|
| 2026.02.27 | ₩27,781 | ₩27,807 | ₩27,767 | ₩27,801 | +0.07% | 8만 |
|---|
| 2026.02.26 | ₩27,661 | ₩27,714 | ₩27,661 | ₩27,708 | +0.17% | 6.4만 |
|---|
| 2026.02.25 | ₩27,637 | ₩27,669 | ₩27,637 | ₩27,661 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩27,674 | ₩27,696 | ₩27,661 | ₩27,688 | +0.05% | 14.2만 |
|---|
| 2026.02.23 | ₩27,625 | ₩27,714 | ₩27,625 | ₩27,694 | +0.25% | 9.2만 |
|---|
| 2026.02.20 | ₩27,608 | ₩27,608 | ₩27,578 | ₩27,601 | -0.02% | 6.3만 |
|---|
| 2026.02.19 | ₩27,567 | ₩27,614 | ₩27,567 | ₩27,601 | +0.12% | 10.1만 |
|---|
| 2026.02.18 | ₩27,581 | ₩27,594 | ₩27,567 | ₩27,588 | +0.02% | 10만 |
|---|
| 2026.02.17 | ₩27,648 | ₩27,648 | ₩27,608 | ₩27,628 | -0.07% | 10.2만 |
|---|
| 2026.02.13 | ₩27,621 | ₩27,645 | ₩27,608 | ₩27,641 | +0.07% | 11만 |
|---|
| 2026.02.12 | ₩27,461 | ₩27,554 | ₩27,461 | ₩27,547 | +0.32% | 13.2만 |
|---|
| 2026.02.11 | ₩27,434 | ₩27,474 | ₩27,420 | ₩27,441 | +0.02% | 15.6만 |
|---|
| 2026.02.10 | ₩27,497 | ₩27,514 | ₩27,487 | ₩27,494 | -0.01% | 18만 |
|---|
| 2026.02.09 | ₩27,434 | ₩27,434 | ₩27,407 | ₩27,427 | -0.02% | 14.6만 |
|---|
| 2026.02.06 | ₩27,434 | ₩27,441 | ₩27,394 | ₩27,414 | -0.07% | 16.4만 |
|---|
| 2026.02.05 | ₩27,380 | ₩27,434 | ₩27,354 | ₩27,427 | +0.17% | 46.5만 |
|---|
| 2026.02.04 | ₩27,280 | ₩27,323 | ₩27,280 | ₩27,294 | +0.05% | 14.7만 |
|---|
| 2026.02.03 | ₩27,273 | ₩27,300 | ₩27,260 | ₩27,294 | +0.07% | 27.4만 |
|---|
| 2026.02.02 | ₩27,340 | ₩27,340 | ₩27,273 | ₩27,294 | -0.17% | 27.7만 |
|---|
| 2026.01.30 | ₩27,407 | ₩27,430 | ₩27,394 | ₩27,424 | +0.06% | 10.1만 |
|---|
| 2026.01.29 | ₩27,354 | ₩27,418 | ₩27,354 | ₩27,387 | +0.12% | 9.4만 |
|---|
| 2026.01.28 | ₩27,380 | ₩27,380 | ₩27,327 | ₩27,360 | -0.07% | 14.4만 |
|---|
| 2026.01.27 | ₩27,380 | ₩27,407 | ₩27,367 | ₩27,374 | -0.02% | 160.8만 |
|---|
| 2026.01.26 | ₩27,367 | ₩27,394 | ₩27,367 | ₩27,374 | +0.02% | 17.5만 |
|---|
| 2026.01.23 | ₩27,340 | ₩27,367 | ₩27,314 | ₩27,360 | +0.07% | 11.5만 |
|---|
| 2026.01.22 | ₩27,327 | ₩27,340 | ₩27,300 | ₩27,320 | -0.02% | 16.7만 |
|---|
| 2026.01.21 | ₩27,340 | ₩27,354 | ₩27,314 | ₩27,347 | +0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩27,327 | ₩27,340 | ₩27,300 | ₩27,307 | -0.07% | 16.1만 |
|---|
| 2026.01.16 | ₩27,420 | ₩27,420 | ₩27,340 | ₩27,360 | -0.22% | 54.2만 |
|---|
| 2026.01.15 | ₩27,474 | ₩27,474 | ₩27,407 | ₩27,427 | -0.17% | 32.8만 |
|---|
| 2026.01.14 | ₩27,461 | ₩27,501 | ₩27,454 | ₩27,481 | +0.07% | 14.1만 |
|---|
| 2026.01.13 | ₩27,461 | ₩27,461 | ₩27,420 | ₩27,441 | -0.07% | 11.7만 |
|---|
| 2026.01.12 | ₩27,407 | ₩27,442 | ₩27,400 | ₩27,414 | +0.02% | 11.5만 |
|---|
| 2026.01.09 | ₩27,420 | ₩27,454 | ₩27,400 | ₩27,427 | +0.02% | 56.5만 |
|---|
| 2026.01.08 | ₩27,447 | ₩27,461 | ₩27,434 | ₩27,441 | -0.02% | 10.3만 |
|---|
| 2026.01.07 | ₩27,501 | ₩27,501 | ₩27,461 | ₩27,494 | -0.02% | 10만 |
|---|
| 2026.01.06 | ₩27,461 | ₩27,474 | ₩27,420 | ₩27,467 | +0.02% | 17.6만 |
|---|
| 2026.01.05 | ₩27,434 | ₩27,474 | ₩27,434 | ₩27,467 | +0.12% | 20.7만 |
|---|
| 2026.01.02 | ₩27,461 | ₩27,461 | ₩27,407 | ₩27,414 | -0.17% | 7.7만 |
|---|
| 2025.12.31 | ₩27,461 | ₩27,481 | ₩27,420 | ₩27,427 | -0.12% | 11.8만 |
|---|
| 2025.12.30 | ₩27,487 | ₩27,501 | ₩27,474 | ₩27,481 | -0.02% | 10.9만 |
|---|
| 2025.12.29 | ₩27,487 | ₩27,501 | ₩27,474 | ₩27,494 | +0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩27,474 | ₩27,474 | ₩27,434 | ₩27,467 | -0.02% | 7.2만 |
|---|
| 2025.12.24 | ₩27,394 | ₩27,427 | ₩27,394 | ₩27,427 | +0.12% | 4.7만 |
|---|
| 2025.12.23 | ₩27,340 | ₩27,394 | ₩27,334 | ₩27,380 | +0.15% | 15.8만 |
|---|
| 2025.12.22 | ₩27,420 | ₩27,420 | ₩27,394 | ₩27,400 | -0.07% | 20.7만 |
|---|
| 2025.12.19 | ₩27,434 | ₩27,461 | ₩27,420 | ₩27,427 | -0.02% | 21.3만 |
|---|
| 2025.12.18 | ₩27,567 | ₩27,567 | ₩27,527 | ₩27,561 | -0.02% | 7.9만 |
|---|
| 2025.12.17 | ₩27,487 | ₩27,514 | ₩27,474 | ₩27,507 | +0.07% | 7.8만 |
|---|
| 2025.12.16 | ₩27,447 | ₩27,514 | ₩27,443 | ₩27,507 | +0.22% | 15.5만 |
|---|
| 2025.12.15 | ₩27,474 | ₩27,487 | ₩27,434 | ₩27,454 | -0.07% | 109.4만 |
|---|
| 2025.12.12 | ₩27,414 | ₩27,441 | ₩27,414 | ₩27,427 | +0.05% | 6.7만 |
|---|
| 2025.12.11 | ₩27,514 | ₩27,514 | ₩27,453 | ₩27,467 | -0.17% | 10.8만 |
|---|
| 2025.12.10 | ₩27,367 | ₩27,461 | ₩27,367 | ₩27,454 | +0.32% | 13.9만 |
|---|
| 2025.12.09 | ₩27,420 | ₩27,427 | ₩27,367 | ₩27,374 | -0.17% | 11.4만 |
|---|
| 2025.12.08 | ₩27,447 | ₩27,447 | ₩27,368 | ₩27,414 | -0.12% | 20.6만 |
|---|
| 2025.12.05 | ₩27,501 | ₩27,501 | ₩27,447 | ₩27,454 | -0.17% | 6.3만 |
|---|
| 2025.12.04 | ₩27,527 | ₩27,527 | ₩27,487 | ₩27,494 | -0.12% | 6.6만 |
|---|
| 2025.12.03 | ₩27,554 | ₩27,575 | ₩27,527 | ₩27,574 | +0.07% | 11.4만 |
|---|
| 2025.12.02 | ₩27,487 | ₩27,527 | ₩27,487 | ₩27,521 | +0.12% | 17.3만 |
|---|
| 2025.12.01 | ₩27,527 | ₩27,534 | ₩27,487 | ₩27,494 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩27,714 | ₩27,714 | ₩27,674 | ₩27,694 | -0.07% | 3.4만 |
|---|
| 2025.11.26 | ₩27,701 | ₩27,728 | ₩27,681 | ₩27,721 | +0.07% | 7.2만 |
|---|
| 2025.11.25 | ₩27,688 | ₩27,741 | ₩27,681 | ₩27,721 | +0.12% | 12.2만 |
|---|
| 2025.11.24 | ₩27,648 | ₩27,674 | ₩27,628 | ₩27,674 | +0.10% | 9만 |
|---|
| 2025.11.21 | ₩27,634 | ₩27,648 | ₩27,594 | ₩27,634 | 0.00% | 17.1만 |
|---|
| 2025.11.20 | ₩27,527 | ₩27,582 | ₩27,521 | ₩27,574 | +0.17% | 10.5만 |
|---|
| 2025.11.19 | ₩27,541 | ₩27,566 | ₩27,501 | ₩27,501 | -0.15% | 14만 |
|---|
| 2025.11.18 | ₩27,541 | ₩27,581 | ₩27,489 | ₩27,514 | -0.10% | 8.5만 |
|---|
| 2025.11.17 | ₩27,487 | ₩27,501 | ₩27,462 | ₩27,481 | -0.02% | 21.9만 |
|---|
| 2025.11.14 | ₩27,554 | ₩27,554 | ₩27,449 | ₩27,461 | -0.34% | 11.9만 |
|---|
| 2025.11.13 | ₩27,487 | ₩27,514 | ₩27,475 | ₩27,481 | -0.02% | 181.8만 |
|---|
| 2025.11.12 | ₩27,527 | ₩27,554 | ₩27,527 | ₩27,547 | +0.07% | 18만 |
|---|
| 2025.11.11 | ₩27,527 | ₩27,554 | ₩27,514 | ₩27,547 | +0.07% | 8만 |
|---|
| 2025.11.10 | ₩27,487 | ₩27,501 | ₩27,474 | ₩27,481 | -0.02% | 29.6만 |
|---|
| 2025.11.07 | ₩27,474 | ₩27,554 | ₩27,474 | ₩27,521 | +0.17% | 9.3만 |
|---|
| 2025.11.06 | ₩27,474 | ₩27,514 | ₩27,467 | ₩27,494 | +0.07% | 28.1만 |
|---|
| 2025.11.05 | ₩27,447 | ₩27,447 | ₩27,380 | ₩27,387 | -0.22% | 14.1만 |
|---|
| 2025.11.04 | ₩27,461 | ₩27,487 | ₩27,461 | ₩27,481 | +0.07% | 6.2만 |
|---|
| 2025.11.03 | ₩27,441 | ₩27,469 | ₩27,420 | ₩27,461 | +0.07% | 47.7만 |
|---|
| 2025.10.31 | ₩27,541 | ₩27,567 | ₩27,541 | ₩27,547 | +0.02% | 6.7만 |
|---|
| 2025.10.30 | ₩27,501 | ₩27,554 | ₩27,487 | ₩27,534 | +0.12% | 13.5만 |
|---|
| 2025.10.29 | ₩27,661 | ₩27,674 | ₩27,527 | ₩27,534 | -0.46% | 9.9만 |
|---|
| 2025.10.28 | ₩27,641 | ₩27,688 | ₩27,641 | ₩27,681 | +0.15% | 5.3만 |
|---|
| 2025.10.27 | ₩27,648 | ₩27,668 | ₩27,613 | ₩27,654 | +0.02% | 9.2만 |
|---|
| 2025.10.24 | ₩27,674 | ₩27,688 | ₩27,642 | ₩27,668 | -0.02% | 5.3만 |
|---|
| 2025.10.23 | ₩27,688 | ₩27,701 | ₩27,648 | ₩27,654 | -0.12% | 2.9만 |
|---|
| 2025.10.22 | ₩27,714 | ₩27,741 | ₩27,701 | ₩27,721 | +0.02% | 5.6만 |
|---|
| 2025.10.21 | ₩27,714 | ₩27,741 | ₩27,708 | ₩27,721 | +0.02% | 34만 |
|---|
| 2025.10.20 | ₩27,701 | ₩27,701 | ₩27,661 | ₩27,694 | -0.02% | 4.4만 |
|---|
| 2025.10.17 | ₩27,698 | ₩27,698 | ₩27,648 | ₩27,668 | -0.11% | 8.7만 |
|---|
| 2025.10.16 | ₩27,594 | ₩27,726 | ₩27,594 | ₩27,721 | +0.46% | 6.4만 |
|---|
| 2025.10.15 | ₩27,634 | ₩27,646 | ₩27,594 | ₩27,614 | -0.07% | 5.1만 |
|---|
| 2025.10.14 | ₩27,608 | ₩27,648 | ₩27,588 | ₩27,641 | +0.12% | 6만 |
|---|
| 2025.10.13 | ₩27,547 | ₩27,598 | ₩27,541 | ₩27,588 | +0.15% | 3.6만 |
|---|
| 2025.10.10 | ₩27,501 | ₩27,581 | ₩27,486 | ₩27,561 | +0.22% | 7.8만 |
|---|