시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2032 Term Treasury ETF 과거 주가
iShares iBonds Dec 2032 Term Treasury ETF · IBTM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2032 Term Treasury ETF · IBTM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,145 | ₩29,167 | ₩29,119 | ₩29,159 | +0.05% | 20.7만 |
| 2026.10.08 | ₩29,078 | ₩29,196 | ₩29,056 | ₩29,179 | +0.35% | 14.5만 |
| 2026.10.07 | ₩29,011 | ₩29,132 | ₩29,005 | ₩29,119 | +0.37% | 35.1만 |
| 2026.10.06 | ₩29,105 | ₩29,145 | ₩29,078 | ₩29,099 | -0.02% | 32.2만 |
| 2026.10.05 | ₩29,065 | ₩29,078 | ₩29,005 | ₩29,058 | -0.02% | 22.4만 |
| 2026.10.02 | ₩29,199 | ₩29,206 | ₩29,045 | ₩29,058 | -0.48% | 14.6만 |
| 2026.10.01 | ₩29,011 | ₩29,172 | ₩28,971 | ₩29,125 | +0.39% | 11.7만 |
| 2026.09.30 | ₩29,199 | ₩29,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,127 |
| -0.25% |
| 35.1만 |
| 2026.09.29 | ₩29,132 | ₩29,159 | ₩29,092 | ₩29,152 | +0.07% | 29.6만 |
|---|
| 2026.09.28 | ₩29,159 | ₩29,192 | ₩29,092 | ₩29,152 | -0.02% | 26.8만 |
|---|
| 2026.09.25 | ₩29,212 | ₩29,279 | ₩29,159 | ₩29,279 | +0.23% | 127.5만 |
|---|
| 2026.09.24 | ₩29,279 | ₩29,305 | ₩29,172 | ₩29,179 | -0.34% | 28.1만 |
|---|
| 2026.09.23 | ₩29,454 | ₩29,454 | ₩29,206 | ₩29,259 | -0.66% | 17.2만 |
|---|
| 2026.09.22 | ₩29,494 | ₩29,519 | ₩29,454 | ₩29,501 | +0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩29,494 | ₩29,507 | ₩29,467 | ₩29,487 | -0.02% | 8.6만 |
|---|
| 2026.09.18 | ₩29,454 | ₩29,454 | ₩29,420 | ₩29,420 | -0.11% | 8.8만 |
|---|
| 2026.09.17 | ₩29,521 | ₩29,534 | ₩29,495 | ₩29,527 | +0.02% | 10.4만 |
|---|
| 2026.09.16 | ₩29,480 | ₩29,547 | ₩29,400 | ₩29,415 | -0.22% | 14.1만 |
|---|
| 2026.09.15 | ₩29,454 | ₩29,474 | ₩29,427 | ₩29,460 | +0.02% | 18만 |
|---|
| 2026.09.14 | ₩29,480 | ₩29,555 | ₩29,434 | ₩29,484 | +0.01% | 11.7만 |
|---|
| 2026.09.11 | ₩29,574 | ₩29,601 | ₩29,494 | ₩29,501 | -0.25% | 15.7만 |
|---|
| 2026.09.10 | ₩29,601 | ₩29,614 | ₩29,541 | ₩29,553 | -0.16% | 11.9만 |
|---|
| 2026.09.09 | ₩29,787 | ₩29,802 | ₩29,722 | ₩29,742 | -0.15% | 20.3만 |
|---|
| 2026.09.08 | ₩29,842 | ₩29,842 | ₩29,775 | ₩29,815 | -0.09% | 13.1만 |
|---|
| 2026.09.04 | ₩29,842 | ₩29,865 | ₩29,822 | ₩29,825 | -0.06% | 21.1만 |
|---|
| 2026.09.03 | ₩29,896 | ₩29,896 | ₩29,842 | ₩29,849 | -0.16% | 12.9만 |
|---|
| 2026.09.02 | ₩29,815 | ₩29,829 | ₩29,782 | ₩29,814 | -0.00% | 51.2만 |
|---|
| 2026.09.01 | ₩29,829 | ₩29,857 | ₩29,802 | ₩29,809 | -0.07% | 16.6만 |
|---|
| 2026.08.31 | ₩29,976 | ₩29,990 | ₩29,956 | ₩29,963 | -0.04% | 16.3만 |
|---|
| 2026.08.28 | ₩30,110 | ₩30,137 | ₩29,990 | ₩30,003 | -0.36% | 11.1만 |
|---|
| 2026.08.27 | ₩30,150 | ₩30,164 | ₩30,104 | ₩30,104 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩30,124 | ₩30,150 | ₩30,117 | ₩30,137 | +0.04% | 19.8만 |
|---|
| 2026.08.25 | ₩30,150 | ₩30,204 | ₩30,138 | ₩30,191 | +0.13% | 10.9만 |
|---|
| 2026.08.24 | ₩30,070 | ₩30,097 | ₩30,063 | ₩30,070 | 0.00% | 7.4만 |
|---|
| 2026.08.21 | ₩30,070 | ₩30,083 | ₩30,030 | ₩30,043 | -0.09% | 6.3만 |
|---|
| 2026.08.20 | ₩30,083 | ₩30,104 | ₩30,058 | ₩30,097 | +0.04% | 10.2만 |
|---|
| 2026.08.19 | ₩30,177 | ₩30,177 | ₩30,110 | ₩30,177 | 0.00% | 6.9만 |
|---|
| 2026.08.18 | ₩30,057 | ₩30,110 | ₩30,057 | ₩30,083 | +0.09% | 8만 |
|---|
| 2026.08.17 | ₩30,097 | ₩30,110 | ₩30,070 | ₩30,070 | -0.09% | 9.8만 |
|---|
| 2026.08.14 | ₩30,164 | ₩30,171 | ₩30,097 | ₩30,097 | -0.22% | 8.7만 |
|---|
| 2026.08.13 | ₩30,164 | ₩30,216 | ₩30,150 | ₩30,164 | 0.00% | 13.5만 |
|---|
| 2026.08.12 | ₩30,124 | ₩30,124 | ₩30,057 | ₩30,057 | -0.22% | 9.8만 |
|---|
| 2026.08.11 | ₩30,043 | ₩30,070 | ₩30,003 | ₩30,030 | -0.04% | 10.4만 |
|---|
| 2026.08.10 | ₩30,043 | ₩30,057 | ₩30,003 | ₩30,016 | -0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩30,137 | ₩30,137 | ₩30,083 | ₩30,110 | -0.09% | 8.4만 |
|---|
| 2026.08.06 | ₩30,097 | ₩30,097 | ₩30,023 | ₩30,037 | -0.20% | 11.3만 |
|---|
| 2026.08.05 | ₩30,110 | ₩30,137 | ₩30,083 | ₩30,137 | +0.09% | 15만 |
|---|
| 2026.08.04 | ₩30,097 | ₩30,124 | ₩30,083 | ₩30,117 | +0.07% | 41.2만 |
|---|
| 2026.08.03 | ₩30,003 | ₩30,016 | ₩29,976 | ₩30,016 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩30,057 | ₩30,070 | ₩30,003 | ₩30,057 | 0.00% | 14.6만 |
|---|
| 2026.07.30 | ₩30,137 | ₩30,150 | ₩30,098 | ₩30,118 | -0.06% | 7.5만 |
|---|
| 2026.07.29 | ₩30,124 | ₩30,184 | ₩30,071 | ₩30,117 | -0.02% | 10만 |
|---|
| 2026.07.28 | ₩30,124 | ₩30,204 | ₩30,124 | ₩30,164 | +0.13% | 6.2만 |
|---|
| 2026.07.27 | ₩30,083 | ₩30,124 | ₩30,070 | ₩30,104 | +0.07% | 6.1만 |
|---|
| 2026.07.24 | ₩30,016 | ₩30,083 | ₩30,016 | ₩30,050 | +0.11% | 11.4만 |
|---|
| 2026.07.23 | ₩29,990 | ₩30,003 | ₩29,970 | ₩29,996 | +0.02% | 19.7만 |
|---|
| 2026.07.22 | ₩30,108 | ₩30,108 | ₩30,043 | ₩30,050 | -0.19% | 13만 |
|---|
| 2026.07.21 | ₩30,150 | ₩30,150 | ₩30,097 | ₩30,117 | -0.11% | 14만 |
|---|
| 2026.07.20 | ₩30,231 | ₩30,231 | ₩30,154 | ₩30,184 | -0.16% | 4.5만 |
|---|
| 2026.07.17 | ₩30,305 | ₩30,325 | ₩30,244 | ₩30,251 | -0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩30,204 | ₩30,244 | ₩30,191 | ₩30,238 | +0.11% | 6.8만 |
|---|
| 2026.07.15 | ₩30,204 | ₩30,271 | ₩30,204 | ₩30,251 | +0.16% | 8.8만 |
|---|
| 2026.07.14 | ₩30,177 | ₩30,217 | ₩30,157 | ₩30,164 | -0.04% | 5.6만 |
|---|
| 2026.07.13 | ₩30,150 | ₩30,157 | ₩30,083 | ₩30,090 | -0.20% | 5만 |
|---|
| 2026.07.10 | ₩30,217 | ₩30,231 | ₩30,177 | ₩30,191 | -0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩30,191 | ₩30,244 | ₩30,179 | ₩30,211 | +0.07% | 11.6만 |
|---|
| 2026.07.08 | ₩30,164 | ₩30,177 | ₩30,110 | ₩30,164 | 0.00% | 11.6만 |
|---|
| 2026.07.07 | ₩30,284 | ₩30,284 | ₩30,204 | ₩30,211 | -0.24% | 7.4만 |
|---|
| 2026.07.06 | ₩30,311 | ₩30,331 | ₩30,284 | ₩30,325 | +0.04% | 9.3만 |
|---|
| 2026.07.02 | ₩30,298 | ₩30,335 | ₩30,271 | ₩30,318 | +0.07% | 19.8만 |
|---|
| 2026.07.01 | ₩30,271 | ₩30,318 | ₩30,271 | ₩30,278 | +0.02% | 8.6만 |
|---|
| 2026.06.30 | ₩30,485 | ₩30,485 | ₩30,412 | ₩30,412 | -0.24% | 41.7만 |
|---|
| 2026.06.29 | ₩30,512 | ₩30,539 | ₩30,499 | ₩30,532 | +0.07% | 8.7만 |
|---|
| 2026.06.26 | ₩30,472 | ₩30,539 | ₩30,472 | ₩30,526 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩30,472 | ₩30,512 | ₩30,445 | ₩30,465 | -0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩30,392 | ₩30,445 | ₩30,385 | ₩30,439 | +0.15% | 9.6만 |
|---|
| 2026.06.23 | ₩30,284 | ₩30,325 | ₩30,276 | ₩30,291 | +0.02% | 35만 |
|---|
| 2026.06.22 | ₩30,271 | ₩30,284 | ₩30,238 | ₩30,244 | -0.09% | 10.5만 |
|---|
| 2026.06.18 | ₩30,338 | ₩30,398 | ₩30,325 | ₩30,338 | 0.00% | 7.6만 |
|---|
| 2026.06.17 | ₩30,405 | ₩30,432 | ₩30,244 | ₩30,251 | -0.51% | 9.9만 |
|---|
| 2026.06.16 | ₩30,365 | ₩30,445 | ₩30,365 | ₩30,425 | +0.20% | 17.8만 |
|---|
| 2026.06.15 | ₩30,392 | ₩30,412 | ₩30,351 | ₩30,358 | -0.11% | 6.5만 |
|---|
| 2026.06.12 | ₩30,311 | ₩30,345 | ₩30,284 | ₩30,319 | +0.03% | 8만 |
|---|
| 2026.06.11 | ₩30,231 | ₩30,385 | ₩30,224 | ₩30,385 | +0.51% | 17.4만 |
|---|
| 2026.06.10 | ₩30,231 | ₩30,258 | ₩30,191 | ₩30,211 | -0.07% | 15.7만 |
|---|
| 2026.06.09 | ₩30,217 | ₩30,251 | ₩30,191 | ₩30,224 | +0.02% | 12.7만 |
|---|
| 2026.06.08 | ₩30,217 | ₩30,238 | ₩30,164 | ₩30,171 | -0.16% | 6.6만 |
|---|
| 2026.06.05 | ₩30,204 | ₩30,212 | ₩30,164 | ₩30,191 | -0.04% | 13.8만 |
|---|
| 2026.06.04 | ₩30,338 | ₩30,361 | ₩30,298 | ₩30,318 | -0.07% | 15.5만 |
|---|
| 2026.06.03 | ₩30,258 | ₩30,298 | ₩30,258 | ₩30,278 | +0.07% | 7만 |
|---|
| 2026.06.02 | ₩30,351 | ₩30,351 | ₩30,314 | ₩30,331 | -0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩30,271 | ₩30,331 | ₩30,235 | ₩30,318 | +0.15% | 10.3만 |
|---|
| 2026.05.29 | ₩30,472 | ₩30,495 | ₩30,445 | ₩30,465 | -0.02% | 8.9만 |
|---|
| 2026.05.28 | ₩30,392 | ₩30,459 | ₩30,386 | ₩30,439 | +0.15% | 8.9만 |
|---|
| 2026.05.27 | ₩30,392 | ₩30,429 | ₩30,378 | ₩30,398 | +0.02% | 14.8만 |
|---|
| 2026.05.26 | ₩30,392 | ₩30,392 | ₩30,338 | ₩30,372 | -0.07% | 7.3만 |
|---|
| 2026.05.22 | ₩30,298 | ₩30,305 | ₩30,217 | ₩30,244 | -0.18% | 22.2만 |
|---|
| 2026.05.21 | ₩30,177 | ₩30,278 | ₩30,142 | ₩30,264 | +0.29% | 25.1만 |
|---|
| 2026.05.20 | ₩30,110 | ₩30,278 | ₩30,110 | ₩30,260 | +0.50% | 25.7만 |
|---|
| 2026.05.19 | ₩30,110 | ₩30,137 | ₩30,058 | ₩30,104 | -0.02% | 16만 |
|---|
| 2026.05.18 | ₩30,217 | ₩30,251 | ₩30,157 | ₩30,204 | -0.04% | 14.1만 |
|---|
| 2026.05.15 | ₩30,231 | ₩30,251 | ₩30,191 | ₩30,197 | -0.11% | 8만 |
|---|
| 2026.05.14 | ₩30,459 | ₩30,459 | ₩30,365 | ₩30,374 | -0.28% | 16만 |
|---|
| 2026.05.13 | ₩30,392 | ₩30,418 | ₩30,351 | ₩30,412 | +0.07% | 12.2만 |
|---|
| 2026.05.12 | ₩30,418 | ₩30,429 | ₩30,398 | ₩30,398 | -0.07% | 7.3만 |
|---|
| 2026.05.11 | ₩30,526 | ₩30,539 | ₩30,472 | ₩30,479 | -0.15% | 7.3만 |
|---|
| 2026.05.08 | ₩30,593 | ₩30,599 | ₩30,552 | ₩30,560 | -0.11% | 6.3만 |
|---|
| 2026.05.07 | ₩30,633 | ₩30,633 | ₩30,499 | ₩30,512 | -0.39% | 16만 |
|---|
| 2026.05.06 | ₩30,552 | ₩30,579 | ₩30,539 | ₩30,573 | +0.07% | 9.9만 |
|---|
| 2026.05.05 | ₩30,432 | ₩30,479 | ₩30,432 | ₩30,452 | +0.07% | 17.5만 |
|---|
| 2026.05.04 | ₩30,459 | ₩30,469 | ₩30,378 | ₩30,425 | -0.11% | 10.8만 |
|---|
| 2026.05.01 | ₩30,485 | ₩30,586 | ₩30,485 | ₩30,506 | +0.07% | 10.7만 |
|---|
| 2026.04.30 | ₩30,606 | ₩30,614 | ₩30,573 | ₩30,575 | -0.10% | 10.7만 |
|---|
| 2026.04.29 | ₩30,606 | ₩30,606 | ₩30,506 | ₩30,532 | -0.24% | 8.2만 |
|---|
| 2026.04.28 | ₩30,660 | ₩30,673 | ₩30,640 | ₩30,673 | +0.04% | 7.1만 |
|---|
| 2026.04.27 | ₩30,700 | ₩30,740 | ₩30,686 | ₩30,707 | +0.02% | 10.2만 |
|---|
| 2026.04.24 | ₩30,660 | ₩30,753 | ₩30,660 | ₩30,747 | +0.28% | 7.7만 |
|---|
| 2026.04.23 | ₩30,740 | ₩30,753 | ₩30,646 | ₩30,693 | -0.15% | 14.1만 |
|---|
| 2026.04.22 | ₩30,780 | ₩30,780 | ₩30,713 | ₩30,733 | -0.15% | 10.6만 |
|---|
| 2026.04.21 | ₩30,780 | ₩30,794 | ₩30,700 | ₩30,720 | -0.20% | 32만 |
|---|
| 2026.04.20 | ₩30,847 | ₩30,847 | ₩30,794 | ₩30,841 | -0.02% | 11.2만 |
|---|
| 2026.04.17 | ₩30,841 | ₩30,881 | ₩30,834 | ₩30,854 | +0.04% | 14.3만 |
|---|
| 2026.04.16 | ₩30,767 | ₩30,767 | ₩30,700 | ₩30,720 | -0.15% | 10.9만 |
|---|
| 2026.04.15 | ₩30,780 | ₩30,780 | ₩30,727 | ₩30,747 | -0.11% | 20.8만 |
|---|
| 2026.04.14 | ₩30,700 | ₩30,803 | ₩30,700 | ₩30,800 | +0.33% | 9.5만 |
|---|
| 2026.04.13 | ₩30,673 | ₩30,713 | ₩30,633 | ₩30,707 | +0.11% | 9.9만 |
|---|
| 2026.04.10 | ₩30,713 | ₩30,713 | ₩30,646 | ₩30,653 | -0.20% | 9.5만 |
|---|
| 2026.04.09 | ₩30,686 | ₩30,753 | ₩30,640 | ₩30,700 | +0.04% | 8.4만 |
|---|
| 2026.04.08 | ₩30,767 | ₩30,767 | ₩30,673 | ₩30,700 | -0.22% | 9.5만 |
|---|
| 2026.04.07 | ₩30,579 | ₩30,660 | ₩30,512 | ₩30,640 | +0.20% | 11.9만 |
|---|
| 2026.04.06 | ₩30,552 | ₩30,606 | ₩30,539 | ₩30,573 | +0.07% | 10.8만 |
|---|
| 2026.04.02 | ₩30,593 | ₩30,660 | ₩30,579 | ₩30,640 | +0.15% | 25.5만 |
|---|
| 2026.04.01 | ₩30,593 | ₩30,646 | ₩30,570 | ₩30,586 | -0.02% | 10.2만 |
|---|
| 2026.03.31 | ₩30,740 | ₩30,767 | ₩30,686 | ₩30,727 | -0.04% | 18.6만 |
|---|
| 2026.03.30 | ₩30,633 | ₩30,680 | ₩30,633 | ₩30,653 | +0.07% | 7.4만 |
|---|
| 2026.03.27 | ₩30,418 | ₩30,512 | ₩30,405 | ₩30,480 | +0.20% | 14.6만 |
|---|
| 2026.03.26 | ₩30,566 | ₩30,593 | ₩30,445 | ₩30,452 | -0.37% | 60.7만 |
|---|
| 2026.03.25 | ₩30,646 | ₩30,673 | ₩30,613 | ₩30,653 | +0.02% | 14.7만 |
|---|
| 2026.03.24 | ₩30,535 | ₩30,599 | ₩30,479 | ₩30,546 | +0.04% | 21.2만 |
|---|
| 2026.03.23 | ₩30,579 | ₩30,693 | ₩30,566 | ₩30,645 | +0.21% | 11.6만 |
|---|
| 2026.03.20 | ₩30,646 | ₩30,653 | ₩30,539 | ₩30,559 | -0.28% | 22.1만 |
|---|
| 2026.03.19 | ₩30,686 | ₩30,807 | ₩30,686 | ₩30,774 | +0.28% | 11.5만 |
|---|
| 2026.03.18 | ₩30,887 | ₩30,897 | ₩30,780 | ₩30,787 | -0.33% | 14.5만 |
|---|
| 2026.03.17 | ₩30,901 | ₩30,948 | ₩30,901 | ₩30,921 | +0.07% | 5.3만 |
|---|
| 2026.03.16 | ₩30,861 | ₩30,887 | ₩30,847 | ₩30,881 | +0.07% | 5.7만 |
|---|
| 2026.03.13 | ₩30,834 | ₩30,847 | ₩30,741 | ₩30,774 | -0.20% | 7.5만 |
|---|
| 2026.03.12 | ₩30,834 | ₩30,854 | ₩30,740 | ₩30,787 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩30,941 | ₩30,941 | ₩30,874 | ₩30,881 | -0.19% | 9.2만 |
|---|
| 2026.03.10 | ₩31,048 | ₩31,059 | ₩30,968 | ₩30,975 | -0.24% | 6.5만 |
|---|
| 2026.03.09 | ₩30,968 | ₩31,062 | ₩30,928 | ₩31,055 | +0.28% | 10.5만 |
|---|
| 2026.03.06 | ₩30,914 | ₩31,059 | ₩30,908 | ₩30,981 | +0.22% | 13.9만 |
|---|
| 2026.03.05 | ₩30,981 | ₩31,008 | ₩30,954 | ₩31,001 | +0.06% | 10.7만 |
|---|
| 2026.03.04 | ₩31,115 | ₩31,122 | ₩31,062 | ₩31,068 | -0.15% | 10.3만 |
|---|
| 2026.03.03 | ₩31,035 | ₩31,165 | ₩31,028 | ₩31,122 | +0.28% | 15.4만 |
|---|
| 2026.03.02 | ₩31,236 | ₩31,236 | ₩31,115 | ₩31,149 | -0.28% | 22.4만 |
|---|
| 2026.02.27 | ₩31,383 | ₩31,433 | ₩31,370 | ₩31,417 | +0.11% | 6.3만 |
|---|
| 2026.02.26 | ₩31,276 | ₩31,303 | ₩31,263 | ₩31,296 | +0.06% | 24.4만 |
|---|
| 2026.02.25 | ₩31,222 | ₩31,249 | ₩31,216 | ₩31,229 | +0.02% | 7.9만 |
|---|
| 2026.02.24 | ₩31,263 | ₩31,269 | ₩31,229 | ₩31,256 | -0.02% | 13.7만 |
|---|
| 2026.02.23 | ₩31,209 | ₩31,289 | ₩31,196 | ₩31,269 | +0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩31,155 | ₩31,169 | ₩31,129 | ₩31,162 | +0.02% | 9.4만 |
|---|
| 2026.02.19 | ₩31,129 | ₩31,180 | ₩31,122 | ₩31,162 | +0.11% | 9.6만 |
|---|
| 2026.02.18 | ₩31,142 | ₩31,155 | ₩31,129 | ₩31,135 | -0.02% | 15.4만 |
|---|
| 2026.02.17 | ₩31,222 | ₩31,222 | ₩31,176 | ₩31,189 | -0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩31,182 | ₩31,220 | ₩31,169 | ₩31,202 | +0.06% | 12.3만 |
|---|
| 2026.02.12 | ₩30,981 | ₩31,095 | ₩30,972 | ₩31,095 | +0.37% | 6.9만 |
|---|
| 2026.02.11 | ₩30,928 | ₩30,991 | ₩30,914 | ₩30,948 | +0.06% | 10만 |
|---|
| 2026.02.10 | ₩30,995 | ₩31,028 | ₩30,995 | ₩31,015 | +0.06% | 18.5만 |
|---|
| 2026.02.09 | ₩30,901 | ₩30,928 | ₩30,887 | ₩30,921 | +0.07% | 12.7만 |
|---|
| 2026.02.06 | ₩30,928 | ₩30,928 | ₩30,874 | ₩30,901 | -0.09% | 10.7만 |
|---|
| 2026.02.05 | ₩30,847 | ₩30,921 | ₩30,820 | ₩30,921 | +0.24% | 8.7만 |
|---|
| 2026.02.04 | ₩30,740 | ₩30,778 | ₩30,727 | ₩30,747 | +0.02% | 15만 |
|---|
| 2026.02.03 | ₩30,727 | ₩30,767 | ₩30,713 | ₩30,760 | +0.11% | 11.9만 |
|---|
| 2026.02.02 | ₩30,807 | ₩30,807 | ₩30,727 | ₩30,733 | -0.24% | 9.5만 |
|---|
| 2026.01.30 | ₩30,901 | ₩30,914 | ₩30,863 | ₩30,894 | -0.02% | 36.5만 |
|---|
| 2026.01.29 | ₩30,820 | ₩30,898 | ₩30,820 | ₩30,881 | +0.20% | 10만 |
|---|
| 2026.01.28 | ₩30,861 | ₩30,861 | ₩30,794 | ₩30,830 | -0.10% | 10.7만 |
|---|
| 2026.01.27 | ₩30,874 | ₩30,901 | ₩30,847 | ₩30,854 | -0.07% | 81.6만 |
|---|
| 2026.01.26 | ₩30,861 | ₩30,887 | ₩30,861 | ₩30,867 | +0.02% | 10.7만 |
|---|
| 2026.01.23 | ₩30,807 | ₩30,847 | ₩30,787 | ₩30,841 | +0.11% | 10.9만 |
|---|
| 2026.01.22 | ₩30,794 | ₩30,834 | ₩30,767 | ₩30,800 | +0.02% | 14.5만 |
|---|
| 2026.01.21 | ₩30,794 | ₩30,820 | ₩30,767 | ₩30,814 | +0.07% | 10.8만 |
|---|
| 2026.01.20 | ₩30,780 | ₩30,807 | ₩30,753 | ₩30,760 | -0.07% | 16.2만 |
|---|
| 2026.01.16 | ₩30,914 | ₩30,921 | ₩30,834 | ₩30,841 | -0.24% | 14만 |
|---|
| 2026.01.15 | ₩30,995 | ₩30,995 | ₩30,914 | ₩30,934 | -0.19% | 8.9만 |
|---|
| 2026.01.14 | ₩30,954 | ₩31,031 | ₩30,954 | ₩31,001 | +0.15% | 9.5만 |
|---|
| 2026.01.13 | ₩30,954 | ₩30,968 | ₩30,921 | ₩30,948 | -0.02% | 12.9만 |
|---|
| 2026.01.12 | ₩30,914 | ₩30,941 | ₩30,901 | ₩30,921 | +0.02% | 7.8만 |
|---|
| 2026.01.09 | ₩30,914 | ₩30,965 | ₩30,904 | ₩30,928 | +0.04% | 11만 |
|---|
| 2026.01.08 | ₩30,934 | ₩30,965 | ₩30,914 | ₩30,934 | 0.00% | 10.3만 |
|---|
| 2026.01.07 | ₩31,021 | ₩31,021 | ₩30,968 | ₩31,015 | -0.02% | 8.5만 |
|---|
| 2026.01.06 | ₩30,954 | ₩30,975 | ₩30,921 | ₩30,963 | +0.03% | 10.8만 |
|---|
| 2026.01.05 | ₩30,941 | ₩30,995 | ₩30,928 | ₩30,975 | +0.11% | 15.7만 |
|---|
| 2026.01.02 | ₩30,954 | ₩30,954 | ₩30,894 | ₩30,908 | -0.15% | 11.9만 |
|---|
| 2025.12.31 | ₩30,968 | ₩30,995 | ₩30,914 | ₩30,921 | -0.15% | 29.6만 |
|---|
| 2025.12.30 | ₩30,981 | ₩31,021 | ₩30,975 | ₩31,001 | +0.06% | 12.2만 |
|---|
| 2025.12.29 | ₩30,995 | ₩31,035 | ₩30,988 | ₩31,028 | +0.11% | 12.3만 |
|---|
| 2025.12.26 | ₩30,981 | ₩30,995 | ₩30,954 | ₩30,995 | +0.04% | 8.8만 |
|---|
| 2025.12.24 | ₩30,914 | ₩30,941 | ₩30,901 | ₩30,934 | +0.07% | 4.3만 |
|---|
| 2025.12.23 | ₩30,847 | ₩30,894 | ₩30,827 | ₩30,881 | +0.11% | 22.2만 |
|---|
| 2025.12.22 | ₩30,914 | ₩30,914 | ₩30,887 | ₩30,908 | -0.02% | 44.5만 |
|---|
| 2025.12.19 | ₩30,954 | ₩30,980 | ₩30,928 | ₩30,934 | -0.06% | 31.1만 |
|---|
| 2025.12.18 | ₩31,088 | ₩31,114 | ₩31,055 | ₩31,095 | +0.02% | 8.8만 |
|---|
| 2025.12.17 | ₩30,995 | ₩31,035 | ₩30,995 | ₩31,028 | +0.11% | 6만 |
|---|
| 2025.12.16 | ₩30,941 | ₩31,035 | ₩30,941 | ₩31,028 | +0.28% | 11.1만 |
|---|
| 2025.12.15 | ₩30,995 | ₩31,008 | ₩30,942 | ₩30,961 | -0.11% | 7.3만 |
|---|
| 2025.12.12 | ₩30,914 | ₩30,950 | ₩30,914 | ₩30,934 | +0.07% | 7.9만 |
|---|
| 2025.12.11 | ₩31,035 | ₩31,048 | ₩30,972 | ₩30,988 | -0.15% | 11.2만 |
|---|
| 2025.12.10 | ₩30,861 | ₩30,981 | ₩30,861 | ₩30,975 | +0.37% | 25.8만 |
|---|
| 2025.12.09 | ₩30,968 | ₩30,968 | ₩30,874 | ₩30,881 | -0.28% | 13.1만 |
|---|
| 2025.12.08 | ₩30,961 | ₩30,961 | ₩30,874 | ₩30,921 | -0.13% | 20.2만 |
|---|
| 2025.12.05 | ₩31,048 | ₩31,048 | ₩30,969 | ₩30,995 | -0.17% | 7만 |
|---|
| 2025.12.04 | ₩31,075 | ₩31,075 | ₩31,023 | ₩31,028 | -0.15% | 5.1만 |
|---|
| 2025.12.03 | ₩31,115 | ₩31,138 | ₩31,076 | ₩31,122 | +0.02% | 7.3만 |
|---|
| 2025.12.02 | ₩31,035 | ₩31,075 | ₩31,021 | ₩31,068 | +0.11% | 11.5만 |
|---|
| 2025.12.01 | ₩31,075 | ₩31,082 | ₩31,028 | ₩31,042 | -0.11% | 11.4만 |
|---|
| 2025.11.28 | ₩31,303 | ₩31,303 | ₩31,249 | ₩31,273 | -0.09% | 7.9만 |
|---|
| 2025.11.26 | ₩31,289 | ₩31,323 | ₩31,243 | ₩31,311 | +0.07% | 6.8만 |
|---|
| 2025.11.25 | ₩31,259 | ₩31,330 | ₩31,259 | ₩31,296 | +0.12% | 21.2만 |
|---|
| 2025.11.24 | ₩31,222 | ₩31,248 | ₩31,190 | ₩31,229 | +0.02% | 4.4만 |
|---|
| 2025.11.21 | ₩31,196 | ₩31,209 | ₩31,149 | ₩31,209 | +0.04% | 12.8만 |
|---|
| 2025.11.20 | ₩31,062 | ₩31,129 | ₩31,055 | ₩31,109 | +0.15% | 6.9만 |
|---|
| 2025.11.19 | ₩31,088 | ₩31,102 | ₩31,021 | ₩31,042 | -0.15% | 10만 |
|---|
| 2025.11.18 | ₩31,088 | ₩31,115 | ₩31,023 | ₩31,055 | -0.11% | 10.7만 |
|---|
| 2025.11.17 | ₩31,008 | ₩31,028 | ₩30,995 | ₩31,001 | -0.02% | 9.7만 |
|---|
| 2025.11.14 | ₩31,102 | ₩31,102 | ₩30,972 | ₩30,988 | -0.37% | 10.4만 |
|---|
| 2025.11.13 | ₩31,021 | ₩31,062 | ₩31,013 | ₩31,015 | -0.02% | 11.4만 |
|---|
| 2025.11.12 | ₩31,088 | ₩31,115 | ₩31,068 | ₩31,095 | +0.02% | 8.5만 |
|---|
| 2025.11.11 | ₩31,075 | ₩31,102 | ₩31,062 | ₩31,088 | +0.04% | 8.5만 |
|---|
| 2025.11.10 | ₩31,015 | ₩31,035 | ₩30,995 | ₩31,001 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩31,021 | ₩31,095 | ₩31,015 | ₩31,062 | +0.13% | 38.8만 |
|---|
| 2025.11.06 | ₩30,995 | ₩31,055 | ₩30,988 | ₩31,028 | +0.11% | 21.8만 |
|---|
| 2025.11.05 | ₩30,968 | ₩30,975 | ₩30,875 | ₩30,894 | -0.24% | 20.6만 |
|---|
| 2025.11.04 | ₩31,008 | ₩31,034 | ₩30,995 | ₩31,015 | +0.02% | 7.9만 |
|---|
| 2025.11.03 | ₩30,981 | ₩30,995 | ₩30,928 | ₩30,975 | -0.02% | 17.9만 |
|---|
| 2025.10.31 | ₩31,102 | ₩31,115 | ₩31,075 | ₩31,088 | -0.04% | 6.9만 |
|---|
| 2025.10.30 | ₩31,021 | ₩31,102 | ₩31,021 | ₩31,068 | +0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩31,249 | ₩31,263 | ₩31,075 | ₩31,088 | -0.51% | 11.7만 |
|---|
| 2025.10.28 | ₩31,236 | ₩31,276 | ₩31,229 | ₩31,269 | +0.11% | 8.2만 |
|---|
| 2025.10.27 | ₩31,222 | ₩31,249 | ₩31,173 | ₩31,243 | +0.06% | 10.2만 |
|---|
| 2025.10.24 | ₩31,276 | ₩31,276 | ₩31,220 | ₩31,243 | -0.11% | 9만 |
|---|
| 2025.10.23 | ₩31,289 | ₩31,289 | ₩31,228 | ₩31,229 | -0.19% | 5.5만 |
|---|
| 2025.10.22 | ₩31,303 | ₩31,343 | ₩31,276 | ₩31,330 | +0.09% | 15.5만 |
|---|
| 2025.10.21 | ₩31,330 | ₩31,336 | ₩31,303 | ₩31,330 | 0.00% | 12.6만 |
|---|
| 2025.10.20 | ₩31,249 | ₩31,276 | ₩31,236 | ₩31,276 | +0.09% | 7.4만 |
|---|
| 2025.10.17 | ₩31,263 | ₩31,269 | ₩31,222 | ₩31,243 | -0.06% | 9.7만 |
|---|
| 2025.10.16 | ₩31,155 | ₩31,314 | ₩31,154 | ₩31,310 | +0.49% | 8.9만 |
|---|
| 2025.10.15 | ₩31,196 | ₩31,229 | ₩31,149 | ₩31,176 | -0.06% | 14.9만 |
|---|
| 2025.10.14 | ₩31,155 | ₩31,209 | ₩31,129 | ₩31,202 | +0.15% | 23만 |
|---|
| 2025.10.13 | ₩31,102 | ₩31,142 | ₩31,062 | ₩31,135 | +0.11% | 6.4만 |
|---|
| 2025.10.10 | ₩31,021 | ₩31,129 | ₩31,016 | ₩31,113 | +0.29% | 7.6만 |
|---|