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 | ₩26,058 | ₩26,072 | ₩26,031 | ₩26,065 | +0.03% | 30.6만 |
| 2026.10.08 | ₩26,018 | ₩26,098 | ₩25,991 | ₩26,085 | +0.26% | 42.1만 |
| 2026.10.07 | ₩25,951 | ₩26,058 | ₩25,951 | ₩26,045 | +0.36% | 46.3만 |
| 2026.10.06 | ₩26,031 | ₩26,058 | ₩26,005 | ₩26,025 | -0.03% | 45만 |
| 2026.10.05 | ₩25,978 | ₩26,005 | ₩25,951 | ₩25,998 | +0.08% | 20.9만 |
| 2026.10.02 | ₩26,098 | ₩26,098 | ₩25,971 | ₩25,985 | -0.44% | 30.1만 |
| 2026.10.01 | ₩25,951 | ₩26,072 | ₩25,924 | ₩26,038 | +0.34% | 33.8만 |
| 2026.09.30 | ₩26,098 | ₩26,112 | ₩26,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,058 |
| -0.15% |
| 61.1만 |
| 2026.09.29 | ₩26,031 | ₩26,072 | ₩25,998 | ₩26,065 | +0.13% | 53.6만 |
|---|
| 2026.09.28 | ₩26,045 | ₩26,082 | ₩26,011 | ₩26,052 | +0.03% | 144.3만 |
|---|
| 2026.09.25 | ₩26,098 | ₩26,152 | ₩26,060 | ₩26,145 | +0.18% | 111.9만 |
|---|
| 2026.09.24 | ₩26,145 | ₩26,152 | ₩26,058 | ₩26,058 | -0.33% | 32만 |
|---|
| 2026.09.23 | ₩26,259 | ₩26,259 | ₩26,065 | ₩26,105 | -0.59% | 22.2만 |
|---|
| 2026.09.22 | ₩26,286 | ₩26,306 | ₩26,248 | ₩26,292 | +0.03% | 11만 |
|---|
| 2026.09.21 | ₩26,286 | ₩26,296 | ₩26,260 | ₩26,279 | -0.03% | 17.5만 |
|---|
| 2026.09.18 | ₩26,259 | ₩26,259 | ₩26,232 | ₩26,232 | -0.10% | 15.1만 |
|---|
| 2026.09.17 | ₩26,313 | ₩26,326 | ₩26,291 | ₩26,319 | +0.03% | 22.6만 |
|---|
| 2026.09.16 | ₩26,299 | ₩26,346 | ₩26,219 | ₩26,239 | -0.23% | 43.6만 |
|---|
| 2026.09.15 | ₩26,259 | ₩26,299 | ₩26,259 | ₩26,266 | +0.03% | 28.2만 |
|---|
| 2026.09.14 | ₩26,299 | ₩26,353 | ₩26,259 | ₩26,279 | -0.08% | 59.2만 |
|---|
| 2026.09.11 | ₩26,379 | ₩26,379 | ₩26,306 | ₩26,313 | -0.25% | 24만 |
|---|
| 2026.09.10 | ₩26,406 | ₩26,406 | ₩26,346 | ₩26,350 | -0.21% | 31.2만 |
|---|
| 2026.09.09 | ₩26,527 | ₩26,540 | ₩26,487 | ₩26,507 | -0.08% | 17.9만 |
|---|
| 2026.09.08 | ₩26,580 | ₩26,580 | ₩26,528 | ₩26,553 | -0.10% | 18.1만 |
|---|
| 2026.09.04 | ₩26,567 | ₩26,594 | ₩26,553 | ₩26,574 | +0.03% | 16.5만 |
|---|
| 2026.09.03 | ₩26,620 | ₩26,620 | ₩26,580 | ₩26,594 | -0.10% | 28.2만 |
|---|
| 2026.09.02 | ₩26,560 | ₩26,567 | ₩26,527 | ₩26,560 | 0.00% | 128.3만 |
|---|
| 2026.09.01 | ₩26,567 | ₩26,592 | ₩26,540 | ₩26,540 | -0.10% | 42.4만 |
|---|
| 2026.08.31 | ₩26,701 | ₩26,701 | ₩26,675 | ₩26,681 | -0.08% | 19.7만 |
|---|
| 2026.08.28 | ₩26,794 | ₩26,821 | ₩26,687 | ₩26,701 | -0.35% | 29.5만 |
|---|
| 2026.08.27 | ₩26,821 | ₩26,828 | ₩26,781 | ₩26,788 | -0.12% | 15만 |
|---|
| 2026.08.26 | ₩26,821 | ₩26,821 | ₩26,794 | ₩26,802 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩26,808 | ₩26,861 | ₩26,808 | ₩26,848 | +0.15% | 14.7만 |
|---|
| 2026.08.24 | ₩26,754 | ₩26,781 | ₩26,754 | ₩26,768 | +0.05% | 36.6만 |
|---|
| 2026.08.21 | ₩26,768 | ₩26,781 | ₩26,741 | ₩26,748 | -0.07% | 27.4만 |
|---|
| 2026.08.20 | ₩26,768 | ₩26,794 | ₩26,768 | ₩26,788 | +0.07% | 41.4만 |
|---|
| 2026.08.19 | ₩26,848 | ₩26,848 | ₩26,781 | ₩26,828 | -0.07% | 26.3만 |
|---|
| 2026.08.18 | ₩26,754 | ₩26,808 | ₩26,754 | ₩26,801 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩26,794 | ₩26,808 | ₩26,781 | ₩26,788 | -0.02% | 30.4만 |
|---|
| 2026.08.14 | ₩26,848 | ₩26,855 | ₩26,794 | ₩26,801 | -0.17% | 15.8만 |
|---|
| 2026.08.13 | ₩26,828 | ₩26,875 | ₩26,821 | ₩26,848 | +0.07% | 27.3만 |
|---|
| 2026.08.12 | ₩26,808 | ₩26,808 | ₩26,756 | ₩26,761 | -0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩26,754 | ₩26,761 | ₩26,729 | ₩26,748 | -0.03% | 17만 |
|---|
| 2026.08.10 | ₩26,741 | ₩26,754 | ₩26,714 | ₩26,721 | -0.08% | 19.9만 |
|---|
| 2026.08.07 | ₩26,808 | ₩26,820 | ₩26,768 | ₩26,781 | -0.10% | 14만 |
|---|
| 2026.08.06 | ₩26,768 | ₩26,780 | ₩26,721 | ₩26,727 | -0.15% | 16.1만 |
|---|
| 2026.08.05 | ₩26,781 | ₩26,808 | ₩26,756 | ₩26,808 | +0.10% | 24.9만 |
|---|
| 2026.08.04 | ₩26,781 | ₩26,801 | ₩26,768 | ₩26,794 | +0.05% | 98만 |
|---|
| 2026.08.03 | ₩26,701 | ₩26,714 | ₩26,687 | ₩26,707 | +0.03% | 21.1만 |
|---|
| 2026.07.31 | ₩26,754 | ₩26,768 | ₩26,727 | ₩26,750 | -0.02% | 12.8만 |
|---|
| 2026.07.30 | ₩26,821 | ₩26,835 | ₩26,794 | ₩26,794 | -0.10% | 16.4만 |
|---|
| 2026.07.29 | ₩26,794 | ₩26,841 | ₩26,746 | ₩26,794 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩26,781 | ₩26,848 | ₩26,781 | ₩26,808 | +0.10% | 43.1만 |
|---|
| 2026.07.27 | ₩26,754 | ₩26,794 | ₩26,754 | ₩26,774 | +0.08% | 18.6만 |
|---|
| 2026.07.24 | ₩26,727 | ₩26,768 | ₩26,727 | ₩26,741 | +0.05% | 17.5만 |
|---|
| 2026.07.23 | ₩26,687 | ₩26,707 | ₩26,674 | ₩26,694 | +0.03% | 8.4만 |
|---|
| 2026.07.22 | ₩26,781 | ₩26,781 | ₩26,741 | ₩26,748 | -0.12% | 22만 |
|---|
| 2026.07.21 | ₩26,794 | ₩26,808 | ₩26,781 | ₩26,788 | -0.02% | 19만 |
|---|
| 2026.07.20 | ₩26,875 | ₩26,875 | ₩26,808 | ₩26,841 | -0.12% | 13.7만 |
|---|
| 2026.07.17 | ₩26,915 | ₩26,955 | ₩26,881 | ₩26,881 | -0.12% | 13.8만 |
|---|
| 2026.07.16 | ₩26,859 | ₩26,888 | ₩26,848 | ₩26,881 | +0.08% | 8.4만 |
|---|
| 2026.07.15 | ₩26,848 | ₩26,915 | ₩26,848 | ₩26,895 | +0.17% | 14.4만 |
|---|
| 2026.07.14 | ₩26,835 | ₩26,875 | ₩26,814 | ₩26,841 | +0.02% | 35.3만 |
|---|
| 2026.07.13 | ₩26,808 | ₩26,818 | ₩26,754 | ₩26,774 | -0.12% | 13.1만 |
|---|
| 2026.07.10 | ₩26,856 | ₩26,868 | ₩26,821 | ₩26,841 | -0.05% | 12.6만 |
|---|
| 2026.07.09 | ₩26,821 | ₩26,888 | ₩26,821 | ₩26,868 | +0.17% | 75.9만 |
|---|
| 2026.07.08 | ₩26,808 | ₩26,821 | ₩26,781 | ₩26,814 | +0.02% | 23.7만 |
|---|
| 2026.07.07 | ₩26,915 | ₩26,915 | ₩26,848 | ₩26,855 | -0.22% | 15.1만 |
|---|
| 2026.07.06 | ₩26,928 | ₩26,942 | ₩26,915 | ₩26,942 | +0.05% | 17.5만 |
|---|
| 2026.07.02 | ₩26,915 | ₩26,942 | ₩26,901 | ₩26,928 | +0.05% | 9.8만 |
|---|
| 2026.07.01 | ₩26,888 | ₩26,926 | ₩26,875 | ₩26,875 | -0.05% | 15.3만 |
|---|
| 2026.06.30 | ₩27,062 | ₩27,062 | ₩27,009 | ₩27,022 | -0.15% | 156.6만 |
|---|
| 2026.06.29 | ₩27,069 | ₩27,089 | ₩27,062 | ₩27,082 | +0.05% | 12.9만 |
|---|
| 2026.06.26 | ₩27,062 | ₩27,097 | ₩27,062 | ₩27,082 | +0.07% | 16.5만 |
|---|
| 2026.06.25 | ₩27,042 | ₩27,075 | ₩27,022 | ₩27,042 | 0.00% | 30.7만 |
|---|
| 2026.06.24 | ₩26,982 | ₩27,022 | ₩26,974 | ₩27,022 | +0.15% | 22만 |
|---|
| 2026.06.23 | ₩26,915 | ₩26,942 | ₩26,901 | ₩26,908 | -0.02% | 49.3만 |
|---|
| 2026.06.22 | ₩26,888 | ₩26,901 | ₩26,861 | ₩26,861 | -0.10% | 16.3만 |
|---|
| 2026.06.18 | ₩26,928 | ₩26,982 | ₩26,928 | ₩26,935 | +0.02% | 8.3만 |
|---|
| 2026.06.17 | ₩27,009 | ₩27,022 | ₩26,861 | ₩26,868 | -0.52% | 15.1만 |
|---|
| 2026.06.16 | ₩26,982 | ₩27,035 | ₩26,975 | ₩27,015 | +0.12% | 12.3만 |
|---|
| 2026.06.15 | ₩26,995 | ₩27,009 | ₩26,968 | ₩26,975 | -0.07% | 10.8만 |
|---|
| 2026.06.12 | ₩26,942 | ₩26,955 | ₩26,915 | ₩26,935 | -0.02% | 8.4만 |
|---|
| 2026.06.11 | ₩26,875 | ₩26,982 | ₩26,861 | ₩26,975 | +0.37% | 15.1만 |
|---|
| 2026.06.10 | ₩26,888 | ₩26,888 | ₩26,835 | ₩26,861 | -0.10% | 57.5만 |
|---|
| 2026.06.09 | ₩26,848 | ₩26,887 | ₩26,840 | ₩26,868 | +0.07% | 7.3만 |
|---|
| 2026.06.08 | ₩26,875 | ₩26,875 | ₩26,808 | ₩26,826 | -0.18% | 14만 |
|---|
| 2026.06.05 | ₩26,848 | ₩26,855 | ₩26,808 | ₩26,828 | -0.07% | 15.1만 |
|---|
| 2026.06.04 | ₩26,955 | ₩26,968 | ₩26,934 | ₩26,935 | -0.07% | 6.6만 |
|---|
| 2026.06.03 | ₩26,888 | ₩26,922 | ₩26,881 | ₩26,908 | +0.07% | 8.6만 |
|---|
| 2026.06.02 | ₩26,962 | ₩26,968 | ₩26,942 | ₩26,948 | -0.05% | 12.6만 |
|---|
| 2026.06.01 | ₩26,901 | ₩26,948 | ₩26,881 | ₩26,947 | +0.17% | 17.3만 |
|---|
| 2026.05.29 | ₩27,062 | ₩27,100 | ₩27,055 | ₩27,069 | +0.02% | 16.7만 |
|---|
| 2026.05.28 | ₩27,009 | ₩27,062 | ₩26,995 | ₩27,042 | +0.12% | 30.4만 |
|---|
| 2026.05.27 | ₩27,009 | ₩27,035 | ₩26,995 | ₩27,002 | -0.02% | 20.7만 |
|---|
| 2026.05.26 | ₩26,995 | ₩27,009 | ₩26,968 | ₩27,002 | +0.02% | 23.4만 |
|---|
| 2026.05.22 | ₩26,955 | ₩26,955 | ₩26,875 | ₩26,909 | -0.17% | 25.5만 |
|---|
| 2026.05.21 | ₩26,848 | ₩26,935 | ₩26,835 | ₩26,922 | +0.27% | 23.9만 |
|---|
| 2026.05.20 | ₩26,808 | ₩26,942 | ₩26,808 | ₩26,922 | +0.42% | 23.4만 |
|---|
| 2026.05.19 | ₩26,821 | ₩26,835 | ₩26,768 | ₩26,801 | -0.07% | 23.7만 |
|---|
| 2026.05.18 | ₩26,901 | ₩26,928 | ₩26,841 | ₩26,881 | -0.07% | 17.6만 |
|---|
| 2026.05.15 | ₩26,901 | ₩26,915 | ₩26,861 | ₩26,868 | -0.12% | 9만 |
|---|
| 2026.05.14 | ₩27,075 | ₩27,075 | ₩26,995 | ₩27,015 | -0.22% | 15.7만 |
|---|
| 2026.05.13 | ₩27,009 | ₩27,045 | ₩26,995 | ₩27,035 | +0.10% | 13.5만 |
|---|
| 2026.05.12 | ₩27,049 | ₩27,049 | ₩27,022 | ₩27,029 | -0.07% | 8만 |
|---|
| 2026.05.11 | ₩27,142 | ₩27,142 | ₩27,089 | ₩27,096 | -0.17% | 9.8만 |
|---|
| 2026.05.08 | ₩27,169 | ₩27,182 | ₩27,156 | ₩27,162 | -0.02% | 8.7만 |
|---|
| 2026.05.07 | ₩27,209 | ₩27,209 | ₩27,102 | ₩27,109 | -0.37% | 12.3만 |
|---|
| 2026.05.06 | ₩27,156 | ₩27,169 | ₩27,136 | ₩27,162 | +0.02% | 9.6만 |
|---|
| 2026.05.05 | ₩27,062 | ₩27,089 | ₩27,062 | ₩27,069 | +0.02% | 8.2만 |
|---|
| 2026.05.04 | ₩27,082 | ₩27,089 | ₩27,015 | ₩27,055 | -0.10% | 8.8만 |
|---|
| 2026.05.01 | ₩27,116 | ₩27,182 | ₩27,109 | ₩27,122 | +0.02% | 5.6만 |
|---|
| 2026.04.30 | ₩27,196 | ₩27,223 | ₩27,189 | ₩27,201 | +0.02% | 8.1만 |
|---|
| 2026.04.29 | ₩27,196 | ₩27,196 | ₩27,129 | ₩27,149 | -0.17% | 9.7만 |
|---|
| 2026.04.28 | ₩27,249 | ₩27,256 | ₩27,229 | ₩27,243 | -0.02% | 7만 |
|---|
| 2026.04.27 | ₩27,290 | ₩27,303 | ₩27,263 | ₩27,283 | -0.02% | 6.3만 |
|---|
| 2026.04.24 | ₩27,243 | ₩27,327 | ₩27,243 | ₩27,323 | +0.29% | 9만 |
|---|
| 2026.04.23 | ₩27,303 | ₩27,316 | ₩27,229 | ₩27,269 | -0.12% | 12.9만 |
|---|
| 2026.04.22 | ₩27,330 | ₩27,330 | ₩27,290 | ₩27,296 | -0.12% | 5.2만 |
|---|
| 2026.04.21 | ₩27,343 | ₩27,343 | ₩27,276 | ₩27,283 | -0.22% | 8.6만 |
|---|
| 2026.04.20 | ₩27,397 | ₩27,397 | ₩27,350 | ₩27,377 | -0.07% | 9.9만 |
|---|
| 2026.04.17 | ₩27,370 | ₩27,423 | ₩27,370 | ₩27,390 | +0.07% | 5.3만 |
|---|
| 2026.04.16 | ₩27,316 | ₩27,323 | ₩27,276 | ₩27,296 | -0.07% | 6.5만 |
|---|
| 2026.04.15 | ₩27,316 | ₩27,330 | ₩27,290 | ₩27,310 | -0.02% | 9.9만 |
|---|
| 2026.04.14 | ₩27,276 | ₩27,350 | ₩27,269 | ₩27,350 | +0.27% | 7.8만 |
|---|
| 2026.04.13 | ₩27,249 | ₩27,290 | ₩27,223 | ₩27,283 | +0.12% | 12.2만 |
|---|
| 2026.04.10 | ₩27,263 | ₩27,276 | ₩27,223 | ₩27,243 | -0.07% | 8.5만 |
|---|
| 2026.04.09 | ₩27,249 | ₩27,303 | ₩27,229 | ₩27,269 | +0.07% | 8.5만 |
|---|
| 2026.04.08 | ₩27,303 | ₩27,303 | ₩27,249 | ₩27,269 | -0.12% | 12.8만 |
|---|
| 2026.04.07 | ₩27,182 | ₩27,223 | ₩27,116 | ₩27,216 | +0.12% | 11.4만 |
|---|
| 2026.04.06 | ₩27,169 | ₩27,196 | ₩27,146 | ₩27,165 | -0.01% | 8.5만 |
|---|
| 2026.04.02 | ₩27,182 | ₩27,247 | ₩27,176 | ₩27,216 | +0.12% | 9.4만 |
|---|
| 2026.04.01 | ₩27,196 | ₩27,236 | ₩27,176 | ₩27,176 | -0.07% | 9.8만 |
|---|
| 2026.03.31 | ₩27,303 | ₩27,336 | ₩27,276 | ₩27,302 | -0.00% | 15.1만 |
|---|
| 2026.03.30 | ₩27,223 | ₩27,269 | ₩27,223 | ₩27,243 | +0.07% | 10.7만 |
|---|
| 2026.03.27 | ₩27,075 | ₩27,142 | ₩27,069 | ₩27,122 | +0.17% | 20만 |
|---|
| 2026.03.26 | ₩27,169 | ₩27,196 | ₩27,069 | ₩27,082 | -0.32% | 17만 |
|---|
| 2026.03.25 | ₩27,236 | ₩27,256 | ₩27,197 | ₩27,229 | -0.02% | 7.5만 |
|---|
| 2026.03.24 | ₩27,142 | ₩27,207 | ₩27,096 | ₩27,162 | +0.07% | 21.5만 |
|---|
| 2026.03.23 | ₩27,196 | ₩27,283 | ₩27,169 | ₩27,243 | +0.17% | 25만 |
|---|
| 2026.03.20 | ₩27,236 | ₩27,236 | ₩27,149 | ₩27,174 | -0.23% | 31.5만 |
|---|
| 2026.03.19 | ₩27,263 | ₩27,356 | ₩27,249 | ₩27,323 | +0.22% | 20.4만 |
|---|
| 2026.03.18 | ₩27,423 | ₩27,437 | ₩27,336 | ₩27,336 | -0.32% | 102.7만 |
|---|
| 2026.03.17 | ₩27,437 | ₩27,477 | ₩27,437 | ₩27,457 | +0.07% | 6.7만 |
|---|
| 2026.03.16 | ₩27,410 | ₩27,423 | ₩27,397 | ₩27,417 | +0.02% | 9.6만 |
|---|
| 2026.03.13 | ₩27,370 | ₩27,397 | ₩27,316 | ₩27,336 | -0.12% | 8.9만 |
|---|
| 2026.03.12 | ₩27,370 | ₩27,403 | ₩27,303 | ₩27,336 | -0.12% | 12.1만 |
|---|
| 2026.03.11 | ₩27,464 | ₩27,464 | ₩27,410 | ₩27,430 | -0.12% | 14만 |
|---|
| 2026.03.10 | ₩27,557 | ₩27,564 | ₩27,490 | ₩27,497 | -0.22% | 8.5만 |
|---|
| 2026.03.09 | ₩27,477 | ₩27,557 | ₩27,457 | ₩27,551 | +0.27% | 12만 |
|---|
| 2026.03.06 | ₩27,447 | ₩27,557 | ₩27,447 | ₩27,497 | +0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩27,490 | ₩27,517 | ₩27,470 | ₩27,497 | +0.02% | 8.2만 |
|---|
| 2026.03.04 | ₩27,611 | ₩27,611 | ₩27,544 | ₩27,557 | -0.19% | 6.9만 |
|---|
| 2026.03.03 | ₩27,517 | ₩27,634 | ₩27,517 | ₩27,604 | +0.32% | 8.9만 |
|---|
| 2026.03.02 | ₩27,691 | ₩27,691 | ₩27,604 | ₩27,631 | -0.22% | 22.8만 |
|---|
| 2026.02.27 | ₩27,825 | ₩27,850 | ₩27,810 | ₩27,845 | +0.07% | 8만 |
|---|
| 2026.02.26 | ₩27,704 | ₩27,758 | ₩27,704 | ₩27,751 | +0.17% | 6.4만 |
|---|
| 2026.02.25 | ₩27,680 | ₩27,712 | ₩27,680 | ₩27,704 | +0.09% | 5.4만 |
|---|
| 2026.02.24 | ₩27,718 | ₩27,739 | ₩27,704 | ₩27,731 | +0.05% | 14.2만 |
|---|
| 2026.02.23 | ₩27,668 | ₩27,758 | ₩27,668 | ₩27,738 | +0.25% | 9.2만 |
|---|
| 2026.02.20 | ₩27,651 | ₩27,651 | ₩27,621 | ₩27,644 | -0.02% | 6.3만 |
|---|
| 2026.02.19 | ₩27,611 | ₩27,658 | ₩27,611 | ₩27,644 | +0.12% | 10.1만 |
|---|
| 2026.02.18 | ₩27,624 | ₩27,638 | ₩27,611 | ₩27,631 | +0.02% | 10만 |
|---|
| 2026.02.17 | ₩27,691 | ₩27,691 | ₩27,651 | ₩27,671 | -0.07% | 10.2만 |
|---|
| 2026.02.13 | ₩27,664 | ₩27,688 | ₩27,651 | ₩27,684 | +0.07% | 11만 |
|---|
| 2026.02.12 | ₩27,504 | ₩27,597 | ₩27,504 | ₩27,591 | +0.32% | 13.2만 |
|---|
| 2026.02.11 | ₩27,477 | ₩27,517 | ₩27,464 | ₩27,484 | +0.02% | 15.6만 |
|---|
| 2026.02.10 | ₩27,540 | ₩27,557 | ₩27,530 | ₩27,537 | -0.01% | 18만 |
|---|
| 2026.02.09 | ₩27,477 | ₩27,477 | ₩27,450 | ₩27,470 | -0.02% | 14.6만 |
|---|
| 2026.02.06 | ₩27,477 | ₩27,484 | ₩27,437 | ₩27,457 | -0.07% | 16.4만 |
|---|
| 2026.02.05 | ₩27,423 | ₩27,477 | ₩27,397 | ₩27,470 | +0.17% | 46.5만 |
|---|
| 2026.02.04 | ₩27,323 | ₩27,366 | ₩27,323 | ₩27,336 | +0.05% | 14.7만 |
|---|
| 2026.02.03 | ₩27,316 | ₩27,343 | ₩27,303 | ₩27,336 | +0.07% | 27.4만 |
|---|
| 2026.02.02 | ₩27,383 | ₩27,383 | ₩27,316 | ₩27,336 | -0.17% | 27.7만 |
|---|
| 2026.01.30 | ₩27,450 | ₩27,473 | ₩27,437 | ₩27,468 | +0.06% | 10.1만 |
|---|
| 2026.01.29 | ₩27,397 | ₩27,461 | ₩27,397 | ₩27,430 | +0.12% | 9.4만 |
|---|
| 2026.01.28 | ₩27,423 | ₩27,423 | ₩27,370 | ₩27,403 | -0.07% | 14.4만 |
|---|
| 2026.01.27 | ₩27,423 | ₩27,450 | ₩27,410 | ₩27,417 | -0.02% | 160.8만 |
|---|
| 2026.01.26 | ₩27,410 | ₩27,437 | ₩27,410 | ₩27,417 | +0.02% | 17.5만 |
|---|
| 2026.01.23 | ₩27,383 | ₩27,410 | ₩27,356 | ₩27,403 | +0.07% | 11.5만 |
|---|
| 2026.01.22 | ₩27,370 | ₩27,383 | ₩27,343 | ₩27,363 | -0.02% | 16.7만 |
|---|
| 2026.01.21 | ₩27,383 | ₩27,397 | ₩27,356 | ₩27,390 | +0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩27,370 | ₩27,383 | ₩27,343 | ₩27,350 | -0.07% | 16.1만 |
|---|
| 2026.01.16 | ₩27,464 | ₩27,464 | ₩27,383 | ₩27,403 | -0.22% | 54.2만 |
|---|
| 2026.01.15 | ₩27,517 | ₩27,517 | ₩27,450 | ₩27,470 | -0.17% | 32.8만 |
|---|
| 2026.01.14 | ₩27,504 | ₩27,544 | ₩27,497 | ₩27,524 | +0.07% | 14.1만 |
|---|
| 2026.01.13 | ₩27,504 | ₩27,504 | ₩27,464 | ₩27,484 | -0.07% | 11.7만 |
|---|
| 2026.01.12 | ₩27,450 | ₩27,485 | ₩27,443 | ₩27,457 | +0.02% | 11.5만 |
|---|
| 2026.01.09 | ₩27,464 | ₩27,497 | ₩27,443 | ₩27,470 | +0.02% | 56.5만 |
|---|
| 2026.01.08 | ₩27,490 | ₩27,504 | ₩27,477 | ₩27,484 | -0.02% | 10.3만 |
|---|
| 2026.01.07 | ₩27,544 | ₩27,544 | ₩27,504 | ₩27,537 | -0.02% | 10만 |
|---|
| 2026.01.06 | ₩27,504 | ₩27,517 | ₩27,464 | ₩27,510 | +0.02% | 17.6만 |
|---|
| 2026.01.05 | ₩27,477 | ₩27,517 | ₩27,477 | ₩27,510 | +0.12% | 20.7만 |
|---|
| 2026.01.02 | ₩27,504 | ₩27,504 | ₩27,450 | ₩27,457 | -0.17% | 7.7만 |
|---|
| 2025.12.31 | ₩27,504 | ₩27,524 | ₩27,464 | ₩27,470 | -0.12% | 11.8만 |
|---|
| 2025.12.30 | ₩27,530 | ₩27,544 | ₩27,517 | ₩27,524 | -0.02% | 10.9만 |
|---|
| 2025.12.29 | ₩27,530 | ₩27,544 | ₩27,517 | ₩27,537 | +0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩27,517 | ₩27,517 | ₩27,477 | ₩27,510 | -0.02% | 7.2만 |
|---|
| 2025.12.24 | ₩27,437 | ₩27,470 | ₩27,437 | ₩27,470 | +0.12% | 4.7만 |
|---|
| 2025.12.23 | ₩27,383 | ₩27,437 | ₩27,377 | ₩27,423 | +0.15% | 15.8만 |
|---|
| 2025.12.22 | ₩27,464 | ₩27,464 | ₩27,437 | ₩27,443 | -0.07% | 20.7만 |
|---|
| 2025.12.19 | ₩27,477 | ₩27,504 | ₩27,464 | ₩27,470 | -0.02% | 21.3만 |
|---|
| 2025.12.18 | ₩27,611 | ₩27,611 | ₩27,571 | ₩27,604 | -0.02% | 7.9만 |
|---|
| 2025.12.17 | ₩27,530 | ₩27,557 | ₩27,517 | ₩27,551 | +0.07% | 7.8만 |
|---|
| 2025.12.16 | ₩27,490 | ₩27,557 | ₩27,486 | ₩27,551 | +0.22% | 15.5만 |
|---|
| 2025.12.15 | ₩27,517 | ₩27,530 | ₩27,477 | ₩27,497 | -0.07% | 109.4만 |
|---|
| 2025.12.12 | ₩27,457 | ₩27,484 | ₩27,457 | ₩27,470 | +0.05% | 6.7만 |
|---|
| 2025.12.11 | ₩27,557 | ₩27,557 | ₩27,496 | ₩27,510 | -0.17% | 10.8만 |
|---|
| 2025.12.10 | ₩27,410 | ₩27,504 | ₩27,410 | ₩27,497 | +0.32% | 13.9만 |
|---|
| 2025.12.09 | ₩27,464 | ₩27,470 | ₩27,410 | ₩27,417 | -0.17% | 11.4만 |
|---|
| 2025.12.08 | ₩27,490 | ₩27,490 | ₩27,411 | ₩27,457 | -0.12% | 20.6만 |
|---|
| 2025.12.05 | ₩27,544 | ₩27,544 | ₩27,490 | ₩27,497 | -0.17% | 6.3만 |
|---|
| 2025.12.04 | ₩27,571 | ₩27,571 | ₩27,530 | ₩27,537 | -0.12% | 6.6만 |
|---|
| 2025.12.03 | ₩27,597 | ₩27,619 | ₩27,571 | ₩27,617 | +0.07% | 11.4만 |
|---|
| 2025.12.02 | ₩27,530 | ₩27,571 | ₩27,530 | ₩27,564 | +0.12% | 17.3만 |
|---|
| 2025.12.01 | ₩27,571 | ₩27,577 | ₩27,530 | ₩27,537 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩27,758 | ₩27,758 | ₩27,718 | ₩27,738 | -0.07% | 3.4만 |
|---|
| 2025.11.26 | ₩27,745 | ₩27,771 | ₩27,725 | ₩27,765 | +0.07% | 7.2만 |
|---|
| 2025.11.25 | ₩27,731 | ₩27,785 | ₩27,725 | ₩27,765 | +0.12% | 12.2만 |
|---|
| 2025.11.24 | ₩27,691 | ₩27,718 | ₩27,671 | ₩27,718 | +0.10% | 9만 |
|---|
| 2025.11.21 | ₩27,678 | ₩27,691 | ₩27,638 | ₩27,678 | 0.00% | 17.1만 |
|---|
| 2025.11.20 | ₩27,571 | ₩27,626 | ₩27,564 | ₩27,617 | +0.17% | 10.5만 |
|---|
| 2025.11.19 | ₩27,584 | ₩27,609 | ₩27,544 | ₩27,544 | -0.15% | 14만 |
|---|
| 2025.11.18 | ₩27,584 | ₩27,624 | ₩27,532 | ₩27,557 | -0.10% | 8.5만 |
|---|
| 2025.11.17 | ₩27,530 | ₩27,544 | ₩27,505 | ₩27,524 | -0.02% | 21.9만 |
|---|
| 2025.11.14 | ₩27,597 | ₩27,597 | ₩27,492 | ₩27,504 | -0.34% | 11.9만 |
|---|
| 2025.11.13 | ₩27,530 | ₩27,557 | ₩27,518 | ₩27,524 | -0.02% | 181.8만 |
|---|
| 2025.11.12 | ₩27,571 | ₩27,597 | ₩27,571 | ₩27,591 | +0.07% | 18만 |
|---|
| 2025.11.11 | ₩27,571 | ₩27,597 | ₩27,557 | ₩27,591 | +0.07% | 8만 |
|---|
| 2025.11.10 | ₩27,530 | ₩27,544 | ₩27,517 | ₩27,524 | -0.02% | 29.6만 |
|---|
| 2025.11.07 | ₩27,517 | ₩27,597 | ₩27,517 | ₩27,564 | +0.17% | 9.3만 |
|---|
| 2025.11.06 | ₩27,517 | ₩27,557 | ₩27,510 | ₩27,537 | +0.07% | 28.1만 |
|---|
| 2025.11.05 | ₩27,490 | ₩27,490 | ₩27,423 | ₩27,430 | -0.22% | 14.1만 |
|---|
| 2025.11.04 | ₩27,504 | ₩27,530 | ₩27,504 | ₩27,524 | +0.07% | 6.2만 |
|---|
| 2025.11.03 | ₩27,484 | ₩27,512 | ₩27,464 | ₩27,504 | +0.07% | 47.7만 |
|---|
| 2025.10.31 | ₩27,584 | ₩27,611 | ₩27,584 | ₩27,591 | +0.02% | 6.7만 |
|---|
| 2025.10.30 | ₩27,544 | ₩27,597 | ₩27,530 | ₩27,577 | +0.12% | 13.5만 |
|---|
| 2025.10.29 | ₩27,704 | ₩27,718 | ₩27,571 | ₩27,577 | -0.46% | 9.9만 |
|---|
| 2025.10.28 | ₩27,684 | ₩27,731 | ₩27,684 | ₩27,725 | +0.15% | 5.3만 |
|---|
| 2025.10.27 | ₩27,691 | ₩27,711 | ₩27,656 | ₩27,698 | +0.02% | 9.2만 |
|---|
| 2025.10.24 | ₩27,718 | ₩27,731 | ₩27,686 | ₩27,711 | -0.02% | 5.3만 |
|---|
| 2025.10.23 | ₩27,731 | ₩27,745 | ₩27,691 | ₩27,698 | -0.12% | 2.9만 |
|---|
| 2025.10.22 | ₩27,758 | ₩27,785 | ₩27,745 | ₩27,765 | +0.02% | 5.6만 |
|---|
| 2025.10.21 | ₩27,758 | ₩27,785 | ₩27,751 | ₩27,765 | +0.02% | 34만 |
|---|
| 2025.10.20 | ₩27,745 | ₩27,745 | ₩27,704 | ₩27,738 | -0.02% | 4.4만 |
|---|
| 2025.10.17 | ₩27,742 | ₩27,742 | ₩27,691 | ₩27,711 | -0.11% | 8.7만 |
|---|
| 2025.10.16 | ₩27,638 | ₩27,770 | ₩27,638 | ₩27,765 | +0.46% | 6.4만 |
|---|
| 2025.10.15 | ₩27,678 | ₩27,690 | ₩27,638 | ₩27,658 | -0.07% | 5.1만 |
|---|
| 2025.10.14 | ₩27,651 | ₩27,691 | ₩27,631 | ₩27,684 | +0.12% | 6만 |
|---|
| 2025.10.13 | ₩27,591 | ₩27,642 | ₩27,584 | ₩27,631 | +0.15% | 3.6만 |
|---|
| 2025.10.10 | ₩27,544 | ₩27,624 | ₩27,529 | ₩27,604 | +0.22% | 7.8만 |
|---|