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 | ₩29,168 | ₩29,190 | ₩29,141 | ₩29,182 | +0.05% | 20.7만 |
| 2026.10.08 | ₩29,101 | ₩29,219 | ₩29,078 | ₩29,202 | +0.35% | 14.5만 |
| 2026.10.07 | ₩29,034 | ₩29,155 | ₩29,027 | ₩29,141 | +0.37% | 35.1만 |
| 2026.10.06 | ₩29,128 | ₩29,168 | ₩29,101 | ₩29,121 | -0.02% | 32.2만 |
| 2026.10.05 | ₩29,088 | ₩29,101 | ₩29,027 | ₩29,081 | -0.02% | 22.4만 |
| 2026.10.02 | ₩29,222 | ₩29,229 | ₩29,068 | ₩29,081 | -0.48% | 14.6만 |
| 2026.10.01 | ₩29,034 | ₩29,195 | ₩28,994 | ₩29,148 | +0.39% | 11.7만 |
| 2026.09.30 | ₩29,222 | ₩29,222 | ₩29,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,149 |
| -0.25% |
| 35.1만 |
| 2026.09.29 | ₩29,155 | ₩29,182 | ₩29,115 | ₩29,175 | +0.07% | 29.6만 |
|---|
| 2026.09.28 | ₩29,182 | ₩29,215 | ₩29,115 | ₩29,175 | -0.02% | 26.8만 |
|---|
| 2026.09.25 | ₩29,235 | ₩29,302 | ₩29,182 | ₩29,302 | +0.23% | 127.5만 |
|---|
| 2026.09.24 | ₩29,302 | ₩29,328 | ₩29,195 | ₩29,202 | -0.34% | 28.1만 |
|---|
| 2026.09.23 | ₩29,477 | ₩29,477 | ₩29,229 | ₩29,282 | -0.66% | 17.2만 |
|---|
| 2026.09.22 | ₩29,517 | ₩29,542 | ₩29,477 | ₩29,524 | +0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩29,517 | ₩29,530 | ₩29,490 | ₩29,510 | -0.02% | 8.6만 |
|---|
| 2026.09.18 | ₩29,477 | ₩29,477 | ₩29,443 | ₩29,443 | -0.11% | 8.8만 |
|---|
| 2026.09.17 | ₩29,544 | ₩29,557 | ₩29,518 | ₩29,550 | +0.02% | 10.4만 |
|---|
| 2026.09.16 | ₩29,504 | ₩29,571 | ₩29,423 | ₩29,438 | -0.22% | 14.1만 |
|---|
| 2026.09.15 | ₩29,477 | ₩29,497 | ₩29,450 | ₩29,483 | +0.02% | 18만 |
|---|
| 2026.09.14 | ₩29,504 | ₩29,579 | ₩29,457 | ₩29,508 | +0.01% | 11.7만 |
|---|
| 2026.09.11 | ₩29,597 | ₩29,624 | ₩29,517 | ₩29,524 | -0.25% | 15.7만 |
|---|
| 2026.09.10 | ₩29,624 | ₩29,638 | ₩29,564 | ₩29,576 | -0.16% | 11.9만 |
|---|
| 2026.09.09 | ₩29,811 | ₩29,825 | ₩29,745 | ₩29,765 | -0.15% | 20.3만 |
|---|
| 2026.09.08 | ₩29,866 | ₩29,866 | ₩29,799 | ₩29,839 | -0.09% | 13.1만 |
|---|
| 2026.09.04 | ₩29,866 | ₩29,888 | ₩29,846 | ₩29,848 | -0.06% | 21.1만 |
|---|
| 2026.09.03 | ₩29,919 | ₩29,919 | ₩29,866 | ₩29,872 | -0.16% | 12.9만 |
|---|
| 2026.09.02 | ₩29,839 | ₩29,852 | ₩29,805 | ₩29,837 | -0.00% | 51.2만 |
|---|
| 2026.09.01 | ₩29,852 | ₩29,880 | ₩29,825 | ₩29,832 | -0.07% | 16.6만 |
|---|
| 2026.08.31 | ₩30,000 | ₩30,013 | ₩29,980 | ₩29,986 | -0.04% | 16.3만 |
|---|
| 2026.08.28 | ₩30,134 | ₩30,161 | ₩30,013 | ₩30,027 | -0.36% | 11.1만 |
|---|
| 2026.08.27 | ₩30,174 | ₩30,187 | ₩30,127 | ₩30,127 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩30,147 | ₩30,174 | ₩30,141 | ₩30,161 | +0.04% | 19.8만 |
|---|
| 2026.08.25 | ₩30,174 | ₩30,228 | ₩30,162 | ₩30,214 | +0.13% | 10.9만 |
|---|
| 2026.08.24 | ₩30,094 | ₩30,120 | ₩30,087 | ₩30,094 | 0.00% | 7.4만 |
|---|
| 2026.08.21 | ₩30,094 | ₩30,107 | ₩30,053 | ₩30,067 | -0.09% | 6.3만 |
|---|
| 2026.08.20 | ₩30,107 | ₩30,127 | ₩30,082 | ₩30,120 | +0.04% | 10.2만 |
|---|
| 2026.08.19 | ₩30,201 | ₩30,201 | ₩30,134 | ₩30,201 | 0.00% | 6.9만 |
|---|
| 2026.08.18 | ₩30,080 | ₩30,134 | ₩30,080 | ₩30,107 | +0.09% | 8만 |
|---|
| 2026.08.17 | ₩30,120 | ₩30,134 | ₩30,094 | ₩30,094 | -0.09% | 9.8만 |
|---|
| 2026.08.14 | ₩30,187 | ₩30,194 | ₩30,120 | ₩30,120 | -0.22% | 8.7만 |
|---|
| 2026.08.13 | ₩30,187 | ₩30,240 | ₩30,174 | ₩30,187 | 0.00% | 13.5만 |
|---|
| 2026.08.12 | ₩30,147 | ₩30,147 | ₩30,080 | ₩30,080 | -0.22% | 9.8만 |
|---|
| 2026.08.11 | ₩30,067 | ₩30,094 | ₩30,027 | ₩30,053 | -0.04% | 10.4만 |
|---|
| 2026.08.10 | ₩30,067 | ₩30,080 | ₩30,027 | ₩30,040 | -0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩30,161 | ₩30,161 | ₩30,107 | ₩30,134 | -0.09% | 8.4만 |
|---|
| 2026.08.06 | ₩30,120 | ₩30,120 | ₩30,047 | ₩30,060 | -0.20% | 11.3만 |
|---|
| 2026.08.05 | ₩30,134 | ₩30,161 | ₩30,107 | ₩30,161 | +0.09% | 15만 |
|---|
| 2026.08.04 | ₩30,120 | ₩30,147 | ₩30,107 | ₩30,141 | +0.07% | 41.2만 |
|---|
| 2026.08.03 | ₩30,027 | ₩30,040 | ₩30,000 | ₩30,040 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩30,080 | ₩30,094 | ₩30,027 | ₩30,080 | 0.00% | 14.6만 |
|---|
| 2026.07.30 | ₩30,161 | ₩30,174 | ₩30,122 | ₩30,142 | -0.06% | 7.5만 |
|---|
| 2026.07.29 | ₩30,147 | ₩30,208 | ₩30,095 | ₩30,141 | -0.02% | 10만 |
|---|
| 2026.07.28 | ₩30,147 | ₩30,228 | ₩30,147 | ₩30,187 | +0.13% | 6.2만 |
|---|
| 2026.07.27 | ₩30,107 | ₩30,147 | ₩30,094 | ₩30,127 | +0.07% | 6.1만 |
|---|
| 2026.07.24 | ₩30,040 | ₩30,107 | ₩30,040 | ₩30,073 | +0.11% | 11.4만 |
|---|
| 2026.07.23 | ₩30,013 | ₩30,027 | ₩29,993 | ₩30,020 | +0.02% | 19.7만 |
|---|
| 2026.07.22 | ₩30,131 | ₩30,131 | ₩30,067 | ₩30,073 | -0.19% | 13만 |
|---|
| 2026.07.21 | ₩30,174 | ₩30,174 | ₩30,120 | ₩30,141 | -0.11% | 14만 |
|---|
| 2026.07.20 | ₩30,255 | ₩30,255 | ₩30,178 | ₩30,208 | -0.16% | 4.5만 |
|---|
| 2026.07.17 | ₩30,328 | ₩30,348 | ₩30,268 | ₩30,275 | -0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩30,228 | ₩30,268 | ₩30,214 | ₩30,261 | +0.11% | 6.8만 |
|---|
| 2026.07.15 | ₩30,228 | ₩30,295 | ₩30,228 | ₩30,275 | +0.16% | 8.8만 |
|---|
| 2026.07.14 | ₩30,201 | ₩30,241 | ₩30,181 | ₩30,187 | -0.04% | 5.6만 |
|---|
| 2026.07.13 | ₩30,174 | ₩30,181 | ₩30,107 | ₩30,114 | -0.20% | 5만 |
|---|
| 2026.07.10 | ₩30,241 | ₩30,255 | ₩30,201 | ₩30,214 | -0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩30,214 | ₩30,268 | ₩30,202 | ₩30,234 | +0.07% | 11.6만 |
|---|
| 2026.07.08 | ₩30,187 | ₩30,201 | ₩30,134 | ₩30,187 | 0.00% | 11.6만 |
|---|
| 2026.07.07 | ₩30,308 | ₩30,308 | ₩30,228 | ₩30,234 | -0.24% | 7.4만 |
|---|
| 2026.07.06 | ₩30,335 | ₩30,355 | ₩30,308 | ₩30,348 | +0.04% | 9.3만 |
|---|
| 2026.07.02 | ₩30,322 | ₩30,359 | ₩30,295 | ₩30,342 | +0.07% | 19.8만 |
|---|
| 2026.07.01 | ₩30,295 | ₩30,342 | ₩30,295 | ₩30,301 | +0.02% | 8.6만 |
|---|
| 2026.06.30 | ₩30,509 | ₩30,509 | ₩30,436 | ₩30,436 | -0.24% | 41.7만 |
|---|
| 2026.06.29 | ₩30,536 | ₩30,563 | ₩30,523 | ₩30,556 | +0.07% | 8.7만 |
|---|
| 2026.06.26 | ₩30,496 | ₩30,563 | ₩30,496 | ₩30,550 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩30,496 | ₩30,536 | ₩30,469 | ₩30,489 | -0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩30,415 | ₩30,469 | ₩30,409 | ₩30,462 | +0.15% | 9.6만 |
|---|
| 2026.06.23 | ₩30,308 | ₩30,348 | ₩30,300 | ₩30,315 | +0.02% | 35만 |
|---|
| 2026.06.22 | ₩30,295 | ₩30,308 | ₩30,261 | ₩30,268 | -0.09% | 10.5만 |
|---|
| 2026.06.18 | ₩30,362 | ₩30,422 | ₩30,348 | ₩30,362 | 0.00% | 7.6만 |
|---|
| 2026.06.17 | ₩30,429 | ₩30,456 | ₩30,268 | ₩30,275 | -0.51% | 9.9만 |
|---|
| 2026.06.16 | ₩30,389 | ₩30,469 | ₩30,389 | ₩30,449 | +0.20% | 17.8만 |
|---|
| 2026.06.15 | ₩30,415 | ₩30,436 | ₩30,375 | ₩30,382 | -0.11% | 6.5만 |
|---|
| 2026.06.12 | ₩30,335 | ₩30,369 | ₩30,308 | ₩30,343 | +0.03% | 8만 |
|---|
| 2026.06.11 | ₩30,255 | ₩30,409 | ₩30,248 | ₩30,409 | +0.51% | 17.4만 |
|---|
| 2026.06.10 | ₩30,255 | ₩30,281 | ₩30,214 | ₩30,234 | -0.07% | 15.7만 |
|---|
| 2026.06.09 | ₩30,241 | ₩30,275 | ₩30,214 | ₩30,248 | +0.02% | 12.7만 |
|---|
| 2026.06.08 | ₩30,241 | ₩30,261 | ₩30,187 | ₩30,194 | -0.16% | 6.6만 |
|---|
| 2026.06.05 | ₩30,228 | ₩30,236 | ₩30,187 | ₩30,214 | -0.04% | 13.8만 |
|---|
| 2026.06.04 | ₩30,362 | ₩30,385 | ₩30,322 | ₩30,342 | -0.07% | 15.5만 |
|---|
| 2026.06.03 | ₩30,281 | ₩30,322 | ₩30,281 | ₩30,301 | +0.07% | 7만 |
|---|
| 2026.06.02 | ₩30,375 | ₩30,375 | ₩30,338 | ₩30,355 | -0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩30,295 | ₩30,355 | ₩30,259 | ₩30,342 | +0.15% | 10.3만 |
|---|
| 2026.05.29 | ₩30,496 | ₩30,519 | ₩30,469 | ₩30,489 | -0.02% | 8.9만 |
|---|
| 2026.05.28 | ₩30,415 | ₩30,483 | ₩30,410 | ₩30,462 | +0.15% | 8.9만 |
|---|
| 2026.05.27 | ₩30,415 | ₩30,453 | ₩30,402 | ₩30,422 | +0.02% | 14.8만 |
|---|
| 2026.05.26 | ₩30,415 | ₩30,415 | ₩30,362 | ₩30,395 | -0.07% | 7.3만 |
|---|
| 2026.05.22 | ₩30,322 | ₩30,328 | ₩30,241 | ₩30,268 | -0.18% | 22.2만 |
|---|
| 2026.05.21 | ₩30,201 | ₩30,301 | ₩30,166 | ₩30,288 | +0.29% | 25.1만 |
|---|
| 2026.05.20 | ₩30,134 | ₩30,301 | ₩30,134 | ₩30,284 | +0.50% | 25.7만 |
|---|
| 2026.05.19 | ₩30,134 | ₩30,161 | ₩30,082 | ₩30,127 | -0.02% | 16만 |
|---|
| 2026.05.18 | ₩30,241 | ₩30,275 | ₩30,181 | ₩30,228 | -0.04% | 14.1만 |
|---|
| 2026.05.15 | ₩30,255 | ₩30,275 | ₩30,214 | ₩30,221 | -0.11% | 8만 |
|---|
| 2026.05.14 | ₩30,483 | ₩30,483 | ₩30,389 | ₩30,398 | -0.28% | 16만 |
|---|
| 2026.05.13 | ₩30,415 | ₩30,442 | ₩30,375 | ₩30,436 | +0.07% | 12.2만 |
|---|
| 2026.05.12 | ₩30,442 | ₩30,453 | ₩30,422 | ₩30,422 | -0.07% | 7.3만 |
|---|
| 2026.05.11 | ₩30,550 | ₩30,563 | ₩30,496 | ₩30,503 | -0.15% | 7.3만 |
|---|
| 2026.05.08 | ₩30,617 | ₩30,623 | ₩30,576 | ₩30,584 | -0.11% | 6.3만 |
|---|
| 2026.05.07 | ₩30,657 | ₩30,657 | ₩30,523 | ₩30,536 | -0.39% | 16만 |
|---|
| 2026.05.06 | ₩30,576 | ₩30,603 | ₩30,563 | ₩30,597 | +0.07% | 9.9만 |
|---|
| 2026.05.05 | ₩30,456 | ₩30,503 | ₩30,456 | ₩30,476 | +0.07% | 17.5만 |
|---|
| 2026.05.04 | ₩30,483 | ₩30,493 | ₩30,402 | ₩30,449 | -0.11% | 10.8만 |
|---|
| 2026.05.01 | ₩30,509 | ₩30,610 | ₩30,509 | ₩30,529 | +0.07% | 10.7만 |
|---|
| 2026.04.30 | ₩30,630 | ₩30,638 | ₩30,597 | ₩30,599 | -0.10% | 10.7만 |
|---|
| 2026.04.29 | ₩30,630 | ₩30,630 | ₩30,529 | ₩30,556 | -0.24% | 8.2만 |
|---|
| 2026.04.28 | ₩30,684 | ₩30,697 | ₩30,664 | ₩30,697 | +0.04% | 7.1만 |
|---|
| 2026.04.27 | ₩30,724 | ₩30,764 | ₩30,711 | ₩30,731 | +0.02% | 10.2만 |
|---|
| 2026.04.24 | ₩30,684 | ₩30,778 | ₩30,684 | ₩30,771 | +0.28% | 7.7만 |
|---|
| 2026.04.23 | ₩30,764 | ₩30,778 | ₩30,670 | ₩30,717 | -0.15% | 14.1만 |
|---|
| 2026.04.22 | ₩30,804 | ₩30,804 | ₩30,737 | ₩30,757 | -0.15% | 10.6만 |
|---|
| 2026.04.21 | ₩30,804 | ₩30,818 | ₩30,724 | ₩30,744 | -0.20% | 32만 |
|---|
| 2026.04.20 | ₩30,871 | ₩30,871 | ₩30,818 | ₩30,865 | -0.02% | 11.2만 |
|---|
| 2026.04.17 | ₩30,865 | ₩30,905 | ₩30,858 | ₩30,878 | +0.04% | 14.3만 |
|---|
| 2026.04.16 | ₩30,791 | ₩30,791 | ₩30,724 | ₩30,744 | -0.15% | 10.9만 |
|---|
| 2026.04.15 | ₩30,804 | ₩30,804 | ₩30,751 | ₩30,771 | -0.11% | 20.8만 |
|---|
| 2026.04.14 | ₩30,724 | ₩30,827 | ₩30,724 | ₩30,824 | +0.33% | 9.5만 |
|---|
| 2026.04.13 | ₩30,697 | ₩30,737 | ₩30,657 | ₩30,731 | +0.11% | 9.9만 |
|---|
| 2026.04.10 | ₩30,737 | ₩30,737 | ₩30,670 | ₩30,677 | -0.20% | 9.5만 |
|---|
| 2026.04.09 | ₩30,711 | ₩30,778 | ₩30,664 | ₩30,724 | +0.04% | 8.4만 |
|---|
| 2026.04.08 | ₩30,791 | ₩30,791 | ₩30,697 | ₩30,724 | -0.22% | 9.5만 |
|---|
| 2026.04.07 | ₩30,603 | ₩30,684 | ₩30,536 | ₩30,664 | +0.20% | 11.9만 |
|---|
| 2026.04.06 | ₩30,576 | ₩30,630 | ₩30,563 | ₩30,597 | +0.07% | 10.8만 |
|---|
| 2026.04.02 | ₩30,617 | ₩30,684 | ₩30,603 | ₩30,664 | +0.15% | 25.5만 |
|---|
| 2026.04.01 | ₩30,617 | ₩30,670 | ₩30,594 | ₩30,610 | -0.02% | 10.2만 |
|---|
| 2026.03.31 | ₩30,764 | ₩30,791 | ₩30,711 | ₩30,751 | -0.04% | 18.6만 |
|---|
| 2026.03.30 | ₩30,657 | ₩30,704 | ₩30,657 | ₩30,677 | +0.07% | 7.4만 |
|---|
| 2026.03.27 | ₩30,442 | ₩30,536 | ₩30,429 | ₩30,504 | +0.20% | 14.6만 |
|---|
| 2026.03.26 | ₩30,590 | ₩30,617 | ₩30,469 | ₩30,476 | -0.37% | 60.7만 |
|---|
| 2026.03.25 | ₩30,670 | ₩30,697 | ₩30,637 | ₩30,677 | +0.02% | 14.7만 |
|---|
| 2026.03.24 | ₩30,559 | ₩30,623 | ₩30,503 | ₩30,570 | +0.04% | 21.2만 |
|---|
| 2026.03.23 | ₩30,603 | ₩30,717 | ₩30,590 | ₩30,669 | +0.21% | 11.6만 |
|---|
| 2026.03.20 | ₩30,670 | ₩30,677 | ₩30,563 | ₩30,583 | -0.28% | 22.1만 |
|---|
| 2026.03.19 | ₩30,711 | ₩30,831 | ₩30,711 | ₩30,798 | +0.28% | 11.5만 |
|---|
| 2026.03.18 | ₩30,912 | ₩30,921 | ₩30,804 | ₩30,811 | -0.33% | 14.5만 |
|---|
| 2026.03.17 | ₩30,925 | ₩30,972 | ₩30,925 | ₩30,945 | +0.07% | 5.3만 |
|---|
| 2026.03.16 | ₩30,885 | ₩30,912 | ₩30,871 | ₩30,905 | +0.07% | 5.7만 |
|---|
| 2026.03.13 | ₩30,858 | ₩30,871 | ₩30,765 | ₩30,798 | -0.20% | 7.5만 |
|---|
| 2026.03.12 | ₩30,858 | ₩30,878 | ₩30,764 | ₩30,811 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩30,965 | ₩30,965 | ₩30,898 | ₩30,905 | -0.19% | 9.2만 |
|---|
| 2026.03.10 | ₩31,073 | ₩31,083 | ₩30,992 | ₩30,999 | -0.24% | 6.5만 |
|---|
| 2026.03.09 | ₩30,992 | ₩31,086 | ₩30,952 | ₩31,079 | +0.28% | 10.5만 |
|---|
| 2026.03.06 | ₩30,938 | ₩31,083 | ₩30,932 | ₩31,006 | +0.22% | 13.9만 |
|---|
| 2026.03.05 | ₩31,006 | ₩31,032 | ₩30,979 | ₩31,026 | +0.06% | 10.7만 |
|---|
| 2026.03.04 | ₩31,140 | ₩31,146 | ₩31,086 | ₩31,093 | -0.15% | 10.3만 |
|---|
| 2026.03.03 | ₩31,059 | ₩31,189 | ₩31,052 | ₩31,146 | +0.28% | 15.4만 |
|---|
| 2026.03.02 | ₩31,260 | ₩31,260 | ₩31,140 | ₩31,173 | -0.28% | 22.4만 |
|---|
| 2026.02.27 | ₩31,408 | ₩31,457 | ₩31,394 | ₩31,441 | +0.11% | 6.3만 |
|---|
| 2026.02.26 | ₩31,301 | ₩31,327 | ₩31,287 | ₩31,321 | +0.06% | 24.4만 |
|---|
| 2026.02.25 | ₩31,247 | ₩31,274 | ₩31,240 | ₩31,254 | +0.02% | 7.9만 |
|---|
| 2026.02.24 | ₩31,287 | ₩31,294 | ₩31,254 | ₩31,280 | -0.02% | 13.7만 |
|---|
| 2026.02.23 | ₩31,234 | ₩31,314 | ₩31,220 | ₩31,294 | +0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩31,180 | ₩31,193 | ₩31,153 | ₩31,187 | +0.02% | 9.4만 |
|---|
| 2026.02.19 | ₩31,153 | ₩31,204 | ₩31,146 | ₩31,187 | +0.11% | 9.6만 |
|---|
| 2026.02.18 | ₩31,166 | ₩31,180 | ₩31,153 | ₩31,160 | -0.02% | 15.4만 |
|---|
| 2026.02.17 | ₩31,247 | ₩31,247 | ₩31,200 | ₩31,213 | -0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩31,207 | ₩31,244 | ₩31,193 | ₩31,227 | +0.06% | 12.3만 |
|---|
| 2026.02.12 | ₩31,006 | ₩31,120 | ₩30,996 | ₩31,120 | +0.37% | 6.9만 |
|---|
| 2026.02.11 | ₩30,952 | ₩31,015 | ₩30,938 | ₩30,972 | +0.06% | 10만 |
|---|
| 2026.02.10 | ₩31,019 | ₩31,052 | ₩31,019 | ₩31,039 | +0.06% | 18.5만 |
|---|
| 2026.02.09 | ₩30,925 | ₩30,952 | ₩30,912 | ₩30,945 | +0.07% | 12.7만 |
|---|
| 2026.02.06 | ₩30,952 | ₩30,952 | ₩30,898 | ₩30,925 | -0.09% | 10.7만 |
|---|
| 2026.02.05 | ₩30,871 | ₩30,945 | ₩30,845 | ₩30,945 | +0.24% | 8.7만 |
|---|
| 2026.02.04 | ₩30,764 | ₩30,802 | ₩30,751 | ₩30,771 | +0.02% | 15만 |
|---|
| 2026.02.03 | ₩30,751 | ₩30,791 | ₩30,737 | ₩30,784 | +0.11% | 11.9만 |
|---|
| 2026.02.02 | ₩30,831 | ₩30,831 | ₩30,751 | ₩30,757 | -0.24% | 9.5만 |
|---|
| 2026.01.30 | ₩30,925 | ₩30,938 | ₩30,888 | ₩30,918 | -0.02% | 36.5만 |
|---|
| 2026.01.29 | ₩30,845 | ₩30,922 | ₩30,845 | ₩30,905 | +0.20% | 10만 |
|---|
| 2026.01.28 | ₩30,885 | ₩30,885 | ₩30,818 | ₩30,854 | -0.10% | 10.7만 |
|---|
| 2026.01.27 | ₩30,898 | ₩30,925 | ₩30,871 | ₩30,878 | -0.07% | 81.6만 |
|---|
| 2026.01.26 | ₩30,885 | ₩30,912 | ₩30,885 | ₩30,892 | +0.02% | 10.7만 |
|---|
| 2026.01.23 | ₩30,831 | ₩30,871 | ₩30,811 | ₩30,865 | +0.11% | 10.9만 |
|---|
| 2026.01.22 | ₩30,818 | ₩30,858 | ₩30,791 | ₩30,824 | +0.02% | 14.5만 |
|---|
| 2026.01.21 | ₩30,818 | ₩30,845 | ₩30,791 | ₩30,838 | +0.07% | 10.8만 |
|---|
| 2026.01.20 | ₩30,804 | ₩30,831 | ₩30,778 | ₩30,784 | -0.07% | 16.2만 |
|---|
| 2026.01.16 | ₩30,938 | ₩30,945 | ₩30,858 | ₩30,865 | -0.24% | 14만 |
|---|
| 2026.01.15 | ₩31,019 | ₩31,019 | ₩30,938 | ₩30,959 | -0.19% | 8.9만 |
|---|
| 2026.01.14 | ₩30,979 | ₩31,055 | ₩30,979 | ₩31,026 | +0.15% | 9.5만 |
|---|
| 2026.01.13 | ₩30,979 | ₩30,992 | ₩30,945 | ₩30,972 | -0.02% | 12.9만 |
|---|
| 2026.01.12 | ₩30,938 | ₩30,965 | ₩30,925 | ₩30,945 | +0.02% | 7.8만 |
|---|
| 2026.01.09 | ₩30,938 | ₩30,989 | ₩30,928 | ₩30,952 | +0.04% | 11만 |
|---|
| 2026.01.08 | ₩30,959 | ₩30,989 | ₩30,938 | ₩30,959 | 0.00% | 10.3만 |
|---|
| 2026.01.07 | ₩31,046 | ₩31,046 | ₩30,992 | ₩31,039 | -0.02% | 8.5만 |
|---|
| 2026.01.06 | ₩30,979 | ₩30,999 | ₩30,945 | ₩30,987 | +0.03% | 10.8만 |
|---|
| 2026.01.05 | ₩30,965 | ₩31,019 | ₩30,952 | ₩30,999 | +0.11% | 15.7만 |
|---|
| 2026.01.02 | ₩30,979 | ₩30,979 | ₩30,918 | ₩30,932 | -0.15% | 11.9만 |
|---|
| 2025.12.31 | ₩30,992 | ₩31,019 | ₩30,938 | ₩30,945 | -0.15% | 29.6만 |
|---|
| 2025.12.30 | ₩31,006 | ₩31,046 | ₩30,999 | ₩31,026 | +0.06% | 12.2만 |
|---|
| 2025.12.29 | ₩31,019 | ₩31,059 | ₩31,012 | ₩31,052 | +0.11% | 12.3만 |
|---|
| 2025.12.26 | ₩31,006 | ₩31,019 | ₩30,979 | ₩31,019 | +0.04% | 8.8만 |
|---|
| 2025.12.24 | ₩30,938 | ₩30,965 | ₩30,925 | ₩30,959 | +0.07% | 4.3만 |
|---|
| 2025.12.23 | ₩30,871 | ₩30,918 | ₩30,851 | ₩30,905 | +0.11% | 22.2만 |
|---|
| 2025.12.22 | ₩30,938 | ₩30,938 | ₩30,912 | ₩30,932 | -0.02% | 44.5만 |
|---|
| 2025.12.19 | ₩30,979 | ₩31,004 | ₩30,952 | ₩30,959 | -0.06% | 31.1만 |
|---|
| 2025.12.18 | ₩31,113 | ₩31,138 | ₩31,079 | ₩31,120 | +0.02% | 8.8만 |
|---|
| 2025.12.17 | ₩31,019 | ₩31,059 | ₩31,019 | ₩31,052 | +0.11% | 6만 |
|---|
| 2025.12.16 | ₩30,965 | ₩31,059 | ₩30,965 | ₩31,052 | +0.28% | 11.1만 |
|---|
| 2025.12.15 | ₩31,019 | ₩31,032 | ₩30,967 | ₩30,985 | -0.11% | 7.3만 |
|---|
| 2025.12.12 | ₩30,938 | ₩30,975 | ₩30,938 | ₩30,959 | +0.07% | 7.9만 |
|---|
| 2025.12.11 | ₩31,059 | ₩31,073 | ₩30,996 | ₩31,012 | -0.15% | 11.2만 |
|---|
| 2025.12.10 | ₩30,885 | ₩31,006 | ₩30,885 | ₩30,999 | +0.37% | 25.8만 |
|---|
| 2025.12.09 | ₩30,992 | ₩30,992 | ₩30,898 | ₩30,905 | -0.28% | 13.1만 |
|---|
| 2025.12.08 | ₩30,985 | ₩30,985 | ₩30,898 | ₩30,945 | -0.13% | 20.2만 |
|---|
| 2025.12.05 | ₩31,073 | ₩31,073 | ₩30,993 | ₩31,019 | -0.17% | 7만 |
|---|
| 2025.12.04 | ₩31,099 | ₩31,099 | ₩31,047 | ₩31,052 | -0.15% | 5.1만 |
|---|
| 2025.12.03 | ₩31,140 | ₩31,162 | ₩31,101 | ₩31,146 | +0.02% | 7.3만 |
|---|
| 2025.12.02 | ₩31,059 | ₩31,099 | ₩31,046 | ₩31,093 | +0.11% | 11.5만 |
|---|
| 2025.12.01 | ₩31,099 | ₩31,106 | ₩31,052 | ₩31,066 | -0.11% | 11.4만 |
|---|
| 2025.11.28 | ₩31,327 | ₩31,327 | ₩31,274 | ₩31,298 | -0.09% | 7.9만 |
|---|
| 2025.11.26 | ₩31,314 | ₩31,348 | ₩31,267 | ₩31,335 | +0.07% | 6.8만 |
|---|
| 2025.11.25 | ₩31,283 | ₩31,354 | ₩31,283 | ₩31,321 | +0.12% | 21.2만 |
|---|
| 2025.11.24 | ₩31,247 | ₩31,272 | ₩31,215 | ₩31,254 | +0.02% | 4.4만 |
|---|
| 2025.11.21 | ₩31,220 | ₩31,234 | ₩31,173 | ₩31,234 | +0.04% | 12.8만 |
|---|
| 2025.11.20 | ₩31,086 | ₩31,153 | ₩31,079 | ₩31,133 | +0.15% | 6.9만 |
|---|
| 2025.11.19 | ₩31,113 | ₩31,126 | ₩31,046 | ₩31,066 | -0.15% | 10만 |
|---|
| 2025.11.18 | ₩31,113 | ₩31,140 | ₩31,047 | ₩31,079 | -0.11% | 10.7만 |
|---|
| 2025.11.17 | ₩31,032 | ₩31,052 | ₩31,019 | ₩31,026 | -0.02% | 9.7만 |
|---|
| 2025.11.14 | ₩31,126 | ₩31,126 | ₩30,996 | ₩31,012 | -0.37% | 10.4만 |
|---|
| 2025.11.13 | ₩31,046 | ₩31,086 | ₩31,038 | ₩31,039 | -0.02% | 11.4만 |
|---|
| 2025.11.12 | ₩31,113 | ₩31,140 | ₩31,093 | ₩31,120 | +0.02% | 8.5만 |
|---|
| 2025.11.11 | ₩31,099 | ₩31,126 | ₩31,086 | ₩31,113 | +0.04% | 8.5만 |
|---|
| 2025.11.10 | ₩31,039 | ₩31,059 | ₩31,019 | ₩31,026 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩31,046 | ₩31,120 | ₩31,039 | ₩31,086 | +0.13% | 38.8만 |
|---|
| 2025.11.06 | ₩31,019 | ₩31,079 | ₩31,012 | ₩31,052 | +0.11% | 21.8만 |
|---|
| 2025.11.05 | ₩30,992 | ₩30,999 | ₩30,900 | ₩30,918 | -0.24% | 20.6만 |
|---|
| 2025.11.04 | ₩31,032 | ₩31,058 | ₩31,019 | ₩31,039 | +0.02% | 7.9만 |
|---|
| 2025.11.03 | ₩31,006 | ₩31,019 | ₩30,952 | ₩30,999 | -0.02% | 17.9만 |
|---|
| 2025.10.31 | ₩31,126 | ₩31,140 | ₩31,099 | ₩31,113 | -0.04% | 6.9만 |
|---|
| 2025.10.30 | ₩31,046 | ₩31,126 | ₩31,046 | ₩31,093 | +0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩31,274 | ₩31,287 | ₩31,099 | ₩31,113 | -0.51% | 11.7만 |
|---|
| 2025.10.28 | ₩31,260 | ₩31,301 | ₩31,254 | ₩31,294 | +0.11% | 8.2만 |
|---|
| 2025.10.27 | ₩31,247 | ₩31,274 | ₩31,197 | ₩31,267 | +0.06% | 10.2만 |
|---|
| 2025.10.24 | ₩31,301 | ₩31,301 | ₩31,244 | ₩31,267 | -0.11% | 9만 |
|---|
| 2025.10.23 | ₩31,314 | ₩31,314 | ₩31,252 | ₩31,254 | -0.19% | 5.5만 |
|---|
| 2025.10.22 | ₩31,327 | ₩31,368 | ₩31,301 | ₩31,354 | +0.09% | 15.5만 |
|---|
| 2025.10.21 | ₩31,354 | ₩31,361 | ₩31,327 | ₩31,354 | 0.00% | 12.6만 |
|---|
| 2025.10.20 | ₩31,274 | ₩31,301 | ₩31,260 | ₩31,301 | +0.09% | 7.4만 |
|---|
| 2025.10.17 | ₩31,287 | ₩31,294 | ₩31,247 | ₩31,267 | -0.06% | 9.7만 |
|---|
| 2025.10.16 | ₩31,180 | ₩31,338 | ₩31,179 | ₩31,334 | +0.49% | 8.9만 |
|---|
| 2025.10.15 | ₩31,220 | ₩31,254 | ₩31,173 | ₩31,200 | -0.06% | 14.9만 |
|---|
| 2025.10.14 | ₩31,180 | ₩31,234 | ₩31,153 | ₩31,227 | +0.15% | 23만 |
|---|
| 2025.10.13 | ₩31,126 | ₩31,166 | ₩31,086 | ₩31,160 | +0.11% | 6.4만 |
|---|
| 2025.10.10 | ₩31,046 | ₩31,153 | ₩31,040 | ₩31,137 | +0.29% | 7.6만 |
|---|