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 | ₩29,172 | ₩29,193 | ₩29,145 | ₩29,185 | +0.05% | 20.7만 |
| 2026.10.08 | ₩29,105 | ₩29,223 | ₩29,082 | ₩29,206 | +0.35% | 14.5만 |
| 2026.10.07 | ₩29,038 | ₩29,159 | ₩29,031 | ₩29,145 | +0.37% | 35.1만 |
| 2026.10.06 | ₩29,132 | ₩29,172 | ₩29,105 | ₩29,125 | -0.02% | 32.2만 |
| 2026.10.05 | ₩29,091 | ₩29,105 | ₩29,031 | ₩29,085 | -0.02% | 22.4만 |
| 2026.10.02 | ₩29,226 | ₩29,232 | ₩29,071 | ₩29,085 | -0.48% | 14.6만 |
| 2026.10.01 | ₩29,038 | ₩29,199 | ₩28,998 | ₩29,152 | +0.39% | 11.7만 |
| 2026.09.30 | ₩29,226 | ₩29,226 | ₩29,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,153 |
| -0.25% |
| 35.1만 |
| 2026.09.29 | ₩29,159 | ₩29,185 | ₩29,118 | ₩29,179 | +0.07% | 29.6만 |
|---|
| 2026.09.28 | ₩29,185 | ₩29,219 | ₩29,118 | ₩29,179 | -0.02% | 26.8만 |
|---|
| 2026.09.25 | ₩29,239 | ₩29,306 | ₩29,185 | ₩29,306 | +0.23% | 127.5만 |
|---|
| 2026.09.24 | ₩29,306 | ₩29,332 | ₩29,199 | ₩29,206 | -0.34% | 28.1만 |
|---|
| 2026.09.23 | ₩29,480 | ₩29,480 | ₩29,232 | ₩29,286 | -0.66% | 17.2만 |
|---|
| 2026.09.22 | ₩29,521 | ₩29,546 | ₩29,480 | ₩29,527 | +0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩29,521 | ₩29,534 | ₩29,494 | ₩29,514 | -0.02% | 8.6만 |
|---|
| 2026.09.18 | ₩29,480 | ₩29,480 | ₩29,447 | ₩29,447 | -0.11% | 8.8만 |
|---|
| 2026.09.17 | ₩29,548 | ₩29,561 | ₩29,522 | ₩29,554 | +0.02% | 10.4만 |
|---|
| 2026.09.16 | ₩29,507 | ₩29,574 | ₩29,427 | ₩29,442 | -0.22% | 14.1만 |
|---|
| 2026.09.15 | ₩29,480 | ₩29,501 | ₩29,454 | ₩29,487 | +0.02% | 18만 |
|---|
| 2026.09.14 | ₩29,507 | ₩29,582 | ₩29,460 | ₩29,511 | +0.01% | 11.7만 |
|---|
| 2026.09.11 | ₩29,601 | ₩29,628 | ₩29,521 | ₩29,527 | -0.25% | 15.7만 |
|---|
| 2026.09.10 | ₩29,628 | ₩29,641 | ₩29,568 | ₩29,580 | -0.16% | 11.9만 |
|---|
| 2026.09.09 | ₩29,814 | ₩29,829 | ₩29,749 | ₩29,769 | -0.15% | 20.3만 |
|---|
| 2026.09.08 | ₩29,869 | ₩29,869 | ₩29,802 | ₩29,843 | -0.09% | 13.1만 |
|---|
| 2026.09.04 | ₩29,869 | ₩29,892 | ₩29,849 | ₩29,852 | -0.06% | 21.1만 |
|---|
| 2026.09.03 | ₩29,923 | ₩29,923 | ₩29,869 | ₩29,876 | -0.16% | 12.9만 |
|---|
| 2026.09.02 | ₩29,843 | ₩29,856 | ₩29,809 | ₩29,841 | -0.00% | 51.2만 |
|---|
| 2026.09.01 | ₩29,856 | ₩29,884 | ₩29,829 | ₩29,836 | -0.07% | 16.6만 |
|---|
| 2026.08.31 | ₩30,004 | ₩30,017 | ₩29,983 | ₩29,990 | -0.04% | 16.3만 |
|---|
| 2026.08.28 | ₩30,138 | ₩30,164 | ₩30,017 | ₩30,030 | -0.36% | 11.1만 |
|---|
| 2026.08.27 | ₩30,178 | ₩30,191 | ₩30,131 | ₩30,131 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩30,151 | ₩30,178 | ₩30,144 | ₩30,164 | +0.04% | 19.8만 |
|---|
| 2026.08.25 | ₩30,178 | ₩30,232 | ₩30,166 | ₩30,218 | +0.13% | 10.9만 |
|---|
| 2026.08.24 | ₩30,097 | ₩30,124 | ₩30,091 | ₩30,097 | 0.00% | 7.4만 |
|---|
| 2026.08.21 | ₩30,097 | ₩30,111 | ₩30,057 | ₩30,071 | -0.09% | 6.3만 |
|---|
| 2026.08.20 | ₩30,111 | ₩30,131 | ₩30,085 | ₩30,124 | +0.04% | 10.2만 |
|---|
| 2026.08.19 | ₩30,205 | ₩30,205 | ₩30,138 | ₩30,205 | 0.00% | 6.9만 |
|---|
| 2026.08.18 | ₩30,084 | ₩30,138 | ₩30,084 | ₩30,111 | +0.09% | 8만 |
|---|
| 2026.08.17 | ₩30,124 | ₩30,138 | ₩30,097 | ₩30,097 | -0.09% | 9.8만 |
|---|
| 2026.08.14 | ₩30,191 | ₩30,198 | ₩30,124 | ₩30,124 | -0.22% | 8.7만 |
|---|
| 2026.08.13 | ₩30,191 | ₩30,244 | ₩30,178 | ₩30,191 | 0.00% | 13.5만 |
|---|
| 2026.08.12 | ₩30,151 | ₩30,151 | ₩30,084 | ₩30,084 | -0.22% | 9.8만 |
|---|
| 2026.08.11 | ₩30,071 | ₩30,097 | ₩30,030 | ₩30,057 | -0.04% | 10.4만 |
|---|
| 2026.08.10 | ₩30,071 | ₩30,084 | ₩30,030 | ₩30,044 | -0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩30,164 | ₩30,164 | ₩30,111 | ₩30,138 | -0.09% | 8.4만 |
|---|
| 2026.08.06 | ₩30,124 | ₩30,124 | ₩30,050 | ₩30,064 | -0.20% | 11.3만 |
|---|
| 2026.08.05 | ₩30,138 | ₩30,164 | ₩30,111 | ₩30,164 | +0.09% | 15만 |
|---|
| 2026.08.04 | ₩30,124 | ₩30,151 | ₩30,111 | ₩30,144 | +0.07% | 41.2만 |
|---|
| 2026.08.03 | ₩30,030 | ₩30,044 | ₩30,004 | ₩30,044 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩30,084 | ₩30,097 | ₩30,030 | ₩30,084 | 0.00% | 14.6만 |
|---|
| 2026.07.30 | ₩30,164 | ₩30,178 | ₩30,126 | ₩30,146 | -0.06% | 7.5만 |
|---|
| 2026.07.29 | ₩30,151 | ₩30,211 | ₩30,099 | ₩30,144 | -0.02% | 10만 |
|---|
| 2026.07.28 | ₩30,151 | ₩30,232 | ₩30,151 | ₩30,191 | +0.13% | 6.2만 |
|---|
| 2026.07.27 | ₩30,111 | ₩30,151 | ₩30,097 | ₩30,131 | +0.07% | 6.1만 |
|---|
| 2026.07.24 | ₩30,044 | ₩30,111 | ₩30,044 | ₩30,077 | +0.11% | 11.4만 |
|---|
| 2026.07.23 | ₩30,017 | ₩30,030 | ₩29,997 | ₩30,024 | +0.02% | 19.7만 |
|---|
| 2026.07.22 | ₩30,135 | ₩30,135 | ₩30,071 | ₩30,077 | -0.19% | 13만 |
|---|
| 2026.07.21 | ₩30,178 | ₩30,178 | ₩30,124 | ₩30,144 | -0.11% | 14만 |
|---|
| 2026.07.20 | ₩30,258 | ₩30,258 | ₩30,182 | ₩30,211 | -0.16% | 4.5만 |
|---|
| 2026.07.17 | ₩30,332 | ₩30,352 | ₩30,272 | ₩30,278 | -0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩30,232 | ₩30,272 | ₩30,218 | ₩30,265 | +0.11% | 6.8만 |
|---|
| 2026.07.15 | ₩30,232 | ₩30,299 | ₩30,232 | ₩30,278 | +0.16% | 8.8만 |
|---|
| 2026.07.14 | ₩30,205 | ₩30,245 | ₩30,185 | ₩30,191 | -0.04% | 5.6만 |
|---|
| 2026.07.13 | ₩30,178 | ₩30,185 | ₩30,111 | ₩30,118 | -0.20% | 5만 |
|---|
| 2026.07.10 | ₩30,245 | ₩30,258 | ₩30,205 | ₩30,218 | -0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩30,218 | ₩30,272 | ₩30,206 | ₩30,238 | +0.07% | 11.6만 |
|---|
| 2026.07.08 | ₩30,191 | ₩30,205 | ₩30,138 | ₩30,191 | 0.00% | 11.6만 |
|---|
| 2026.07.07 | ₩30,312 | ₩30,312 | ₩30,232 | ₩30,238 | -0.24% | 7.4만 |
|---|
| 2026.07.06 | ₩30,339 | ₩30,359 | ₩30,312 | ₩30,352 | +0.04% | 9.3만 |
|---|
| 2026.07.02 | ₩30,325 | ₩30,363 | ₩30,299 | ₩30,346 | +0.07% | 19.8만 |
|---|
| 2026.07.01 | ₩30,299 | ₩30,346 | ₩30,299 | ₩30,305 | +0.02% | 8.6만 |
|---|
| 2026.06.30 | ₩30,513 | ₩30,513 | ₩30,439 | ₩30,439 | -0.24% | 41.7만 |
|---|
| 2026.06.29 | ₩30,540 | ₩30,567 | ₩30,527 | ₩30,560 | +0.07% | 8.7만 |
|---|
| 2026.06.26 | ₩30,500 | ₩30,567 | ₩30,500 | ₩30,553 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩30,500 | ₩30,540 | ₩30,473 | ₩30,493 | -0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩30,419 | ₩30,473 | ₩30,413 | ₩30,466 | +0.15% | 9.6만 |
|---|
| 2026.06.23 | ₩30,312 | ₩30,352 | ₩30,304 | ₩30,319 | +0.02% | 35만 |
|---|
| 2026.06.22 | ₩30,299 | ₩30,312 | ₩30,265 | ₩30,272 | -0.09% | 10.5만 |
|---|
| 2026.06.18 | ₩30,366 | ₩30,426 | ₩30,352 | ₩30,366 | 0.00% | 7.6만 |
|---|
| 2026.06.17 | ₩30,433 | ₩30,460 | ₩30,272 | ₩30,278 | -0.51% | 9.9만 |
|---|
| 2026.06.16 | ₩30,392 | ₩30,473 | ₩30,392 | ₩30,453 | +0.20% | 17.8만 |
|---|
| 2026.06.15 | ₩30,419 | ₩30,439 | ₩30,379 | ₩30,386 | -0.11% | 6.5만 |
|---|
| 2026.06.12 | ₩30,339 | ₩30,372 | ₩30,312 | ₩30,347 | +0.03% | 8만 |
|---|
| 2026.06.11 | ₩30,258 | ₩30,413 | ₩30,252 | ₩30,413 | +0.51% | 17.4만 |
|---|
| 2026.06.10 | ₩30,258 | ₩30,285 | ₩30,218 | ₩30,238 | -0.07% | 15.7만 |
|---|
| 2026.06.09 | ₩30,245 | ₩30,278 | ₩30,218 | ₩30,252 | +0.02% | 12.7만 |
|---|
| 2026.06.08 | ₩30,245 | ₩30,265 | ₩30,191 | ₩30,198 | -0.16% | 6.6만 |
|---|
| 2026.06.05 | ₩30,232 | ₩30,240 | ₩30,191 | ₩30,218 | -0.04% | 13.8만 |
|---|
| 2026.06.04 | ₩30,366 | ₩30,388 | ₩30,325 | ₩30,346 | -0.07% | 15.5만 |
|---|
| 2026.06.03 | ₩30,285 | ₩30,325 | ₩30,285 | ₩30,305 | +0.07% | 7만 |
|---|
| 2026.06.02 | ₩30,379 | ₩30,379 | ₩30,342 | ₩30,359 | -0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩30,299 | ₩30,359 | ₩30,262 | ₩30,346 | +0.15% | 10.3만 |
|---|
| 2026.05.29 | ₩30,500 | ₩30,523 | ₩30,473 | ₩30,493 | -0.02% | 8.9만 |
|---|
| 2026.05.28 | ₩30,419 | ₩30,486 | ₩30,414 | ₩30,466 | +0.15% | 8.9만 |
|---|
| 2026.05.27 | ₩30,419 | ₩30,457 | ₩30,406 | ₩30,426 | +0.02% | 14.8만 |
|---|
| 2026.05.26 | ₩30,419 | ₩30,419 | ₩30,366 | ₩30,399 | -0.07% | 7.3만 |
|---|
| 2026.05.22 | ₩30,325 | ₩30,332 | ₩30,245 | ₩30,272 | -0.18% | 22.2만 |
|---|
| 2026.05.21 | ₩30,205 | ₩30,305 | ₩30,170 | ₩30,292 | +0.29% | 25.1만 |
|---|
| 2026.05.20 | ₩30,138 | ₩30,305 | ₩30,138 | ₩30,288 | +0.50% | 25.7만 |
|---|
| 2026.05.19 | ₩30,138 | ₩30,164 | ₩30,085 | ₩30,131 | -0.02% | 16만 |
|---|
| 2026.05.18 | ₩30,245 | ₩30,278 | ₩30,185 | ₩30,232 | -0.04% | 14.1만 |
|---|
| 2026.05.15 | ₩30,258 | ₩30,278 | ₩30,218 | ₩30,225 | -0.11% | 8만 |
|---|
| 2026.05.14 | ₩30,486 | ₩30,486 | ₩30,392 | ₩30,402 | -0.28% | 16만 |
|---|
| 2026.05.13 | ₩30,419 | ₩30,446 | ₩30,379 | ₩30,439 | +0.07% | 12.2만 |
|---|
| 2026.05.12 | ₩30,446 | ₩30,457 | ₩30,426 | ₩30,426 | -0.07% | 7.3만 |
|---|
| 2026.05.11 | ₩30,553 | ₩30,567 | ₩30,500 | ₩30,507 | -0.15% | 7.3만 |
|---|
| 2026.05.08 | ₩30,621 | ₩30,627 | ₩30,580 | ₩30,588 | -0.11% | 6.3만 |
|---|
| 2026.05.07 | ₩30,661 | ₩30,661 | ₩30,527 | ₩30,540 | -0.39% | 16만 |
|---|
| 2026.05.06 | ₩30,580 | ₩30,607 | ₩30,567 | ₩30,600 | +0.07% | 9.9만 |
|---|
| 2026.05.05 | ₩30,460 | ₩30,507 | ₩30,460 | ₩30,480 | +0.07% | 17.5만 |
|---|
| 2026.05.04 | ₩30,486 | ₩30,497 | ₩30,406 | ₩30,453 | -0.11% | 10.8만 |
|---|
| 2026.05.01 | ₩30,513 | ₩30,614 | ₩30,513 | ₩30,533 | +0.07% | 10.7만 |
|---|
| 2026.04.30 | ₩30,634 | ₩30,642 | ₩30,600 | ₩30,603 | -0.10% | 10.7만 |
|---|
| 2026.04.29 | ₩30,634 | ₩30,634 | ₩30,533 | ₩30,560 | -0.24% | 8.2만 |
|---|
| 2026.04.28 | ₩30,688 | ₩30,701 | ₩30,667 | ₩30,701 | +0.04% | 7.1만 |
|---|
| 2026.04.27 | ₩30,728 | ₩30,768 | ₩30,714 | ₩30,735 | +0.02% | 10.2만 |
|---|
| 2026.04.24 | ₩30,688 | ₩30,781 | ₩30,688 | ₩30,775 | +0.28% | 7.7만 |
|---|
| 2026.04.23 | ₩30,768 | ₩30,781 | ₩30,674 | ₩30,721 | -0.15% | 14.1만 |
|---|
| 2026.04.22 | ₩30,808 | ₩30,808 | ₩30,741 | ₩30,761 | -0.15% | 10.6만 |
|---|
| 2026.04.21 | ₩30,808 | ₩30,822 | ₩30,728 | ₩30,748 | -0.20% | 32만 |
|---|
| 2026.04.20 | ₩30,875 | ₩30,875 | ₩30,822 | ₩30,869 | -0.02% | 11.2만 |
|---|
| 2026.04.17 | ₩30,869 | ₩30,909 | ₩30,862 | ₩30,882 | +0.04% | 14.3만 |
|---|
| 2026.04.16 | ₩30,795 | ₩30,795 | ₩30,728 | ₩30,748 | -0.15% | 10.9만 |
|---|
| 2026.04.15 | ₩30,808 | ₩30,808 | ₩30,755 | ₩30,775 | -0.11% | 20.8만 |
|---|
| 2026.04.14 | ₩30,728 | ₩30,831 | ₩30,728 | ₩30,828 | +0.33% | 9.5만 |
|---|
| 2026.04.13 | ₩30,701 | ₩30,741 | ₩30,661 | ₩30,735 | +0.11% | 9.9만 |
|---|
| 2026.04.10 | ₩30,741 | ₩30,741 | ₩30,674 | ₩30,681 | -0.20% | 9.5만 |
|---|
| 2026.04.09 | ₩30,714 | ₩30,781 | ₩30,667 | ₩30,728 | +0.04% | 8.4만 |
|---|
| 2026.04.08 | ₩30,795 | ₩30,795 | ₩30,701 | ₩30,728 | -0.22% | 9.5만 |
|---|
| 2026.04.07 | ₩30,607 | ₩30,688 | ₩30,540 | ₩30,667 | +0.20% | 11.9만 |
|---|
| 2026.04.06 | ₩30,580 | ₩30,634 | ₩30,567 | ₩30,600 | +0.07% | 10.8만 |
|---|
| 2026.04.02 | ₩30,621 | ₩30,688 | ₩30,607 | ₩30,667 | +0.15% | 25.5만 |
|---|
| 2026.04.01 | ₩30,621 | ₩30,674 | ₩30,598 | ₩30,614 | -0.02% | 10.2만 |
|---|
| 2026.03.31 | ₩30,768 | ₩30,795 | ₩30,714 | ₩30,755 | -0.04% | 18.6만 |
|---|
| 2026.03.30 | ₩30,661 | ₩30,708 | ₩30,661 | ₩30,681 | +0.07% | 7.4만 |
|---|
| 2026.03.27 | ₩30,446 | ₩30,540 | ₩30,433 | ₩30,508 | +0.20% | 14.6만 |
|---|
| 2026.03.26 | ₩30,594 | ₩30,621 | ₩30,473 | ₩30,480 | -0.37% | 60.7만 |
|---|
| 2026.03.25 | ₩30,674 | ₩30,701 | ₩30,641 | ₩30,681 | +0.02% | 14.7만 |
|---|
| 2026.03.24 | ₩30,563 | ₩30,627 | ₩30,507 | ₩30,574 | +0.04% | 21.2만 |
|---|
| 2026.03.23 | ₩30,607 | ₩30,721 | ₩30,594 | ₩30,673 | +0.21% | 11.6만 |
|---|
| 2026.03.20 | ₩30,674 | ₩30,681 | ₩30,567 | ₩30,587 | -0.28% | 22.1만 |
|---|
| 2026.03.19 | ₩30,714 | ₩30,835 | ₩30,714 | ₩30,802 | +0.28% | 11.5만 |
|---|
| 2026.03.18 | ₩30,916 | ₩30,925 | ₩30,808 | ₩30,815 | -0.33% | 14.5만 |
|---|
| 2026.03.17 | ₩30,929 | ₩30,976 | ₩30,929 | ₩30,949 | +0.07% | 5.3만 |
|---|
| 2026.03.16 | ₩30,889 | ₩30,916 | ₩30,875 | ₩30,909 | +0.07% | 5.7만 |
|---|
| 2026.03.13 | ₩30,862 | ₩30,875 | ₩30,769 | ₩30,802 | -0.20% | 7.5만 |
|---|
| 2026.03.12 | ₩30,862 | ₩30,882 | ₩30,768 | ₩30,815 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩30,969 | ₩30,969 | ₩30,902 | ₩30,909 | -0.19% | 9.2만 |
|---|
| 2026.03.10 | ₩31,077 | ₩31,087 | ₩30,996 | ₩31,003 | -0.24% | 6.5만 |
|---|
| 2026.03.09 | ₩30,996 | ₩31,090 | ₩30,956 | ₩31,083 | +0.28% | 10.5만 |
|---|
| 2026.03.06 | ₩30,942 | ₩31,087 | ₩30,936 | ₩31,009 | +0.22% | 13.9만 |
|---|
| 2026.03.05 | ₩31,009 | ₩31,036 | ₩30,983 | ₩31,030 | +0.06% | 10.7만 |
|---|
| 2026.03.04 | ₩31,144 | ₩31,150 | ₩31,090 | ₩31,097 | -0.15% | 10.3만 |
|---|
| 2026.03.03 | ₩31,063 | ₩31,193 | ₩31,056 | ₩31,150 | +0.28% | 15.4만 |
|---|
| 2026.03.02 | ₩31,264 | ₩31,264 | ₩31,144 | ₩31,177 | -0.28% | 22.4만 |
|---|
| 2026.02.27 | ₩31,412 | ₩31,461 | ₩31,398 | ₩31,445 | +0.11% | 6.3만 |
|---|
| 2026.02.26 | ₩31,305 | ₩31,331 | ₩31,291 | ₩31,325 | +0.06% | 24.4만 |
|---|
| 2026.02.25 | ₩31,251 | ₩31,278 | ₩31,244 | ₩31,258 | +0.02% | 7.9만 |
|---|
| 2026.02.24 | ₩31,291 | ₩31,298 | ₩31,258 | ₩31,284 | -0.02% | 13.7만 |
|---|
| 2026.02.23 | ₩31,237 | ₩31,318 | ₩31,224 | ₩31,298 | +0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩31,184 | ₩31,197 | ₩31,157 | ₩31,191 | +0.02% | 9.4만 |
|---|
| 2026.02.19 | ₩31,157 | ₩31,208 | ₩31,150 | ₩31,191 | +0.11% | 9.6만 |
|---|
| 2026.02.18 | ₩31,170 | ₩31,184 | ₩31,157 | ₩31,164 | -0.02% | 15.4만 |
|---|
| 2026.02.17 | ₩31,251 | ₩31,251 | ₩31,204 | ₩31,217 | -0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩31,211 | ₩31,248 | ₩31,197 | ₩31,231 | +0.06% | 12.3만 |
|---|
| 2026.02.12 | ₩31,009 | ₩31,123 | ₩31,000 | ₩31,123 | +0.37% | 6.9만 |
|---|
| 2026.02.11 | ₩30,956 | ₩31,019 | ₩30,942 | ₩30,976 | +0.06% | 10만 |
|---|
| 2026.02.10 | ₩31,023 | ₩31,056 | ₩31,023 | ₩31,043 | +0.06% | 18.5만 |
|---|
| 2026.02.09 | ₩30,929 | ₩30,956 | ₩30,916 | ₩30,949 | +0.07% | 12.7만 |
|---|
| 2026.02.06 | ₩30,956 | ₩30,956 | ₩30,902 | ₩30,929 | -0.09% | 10.7만 |
|---|
| 2026.02.05 | ₩30,875 | ₩30,949 | ₩30,849 | ₩30,949 | +0.24% | 8.7만 |
|---|
| 2026.02.04 | ₩30,768 | ₩30,806 | ₩30,755 | ₩30,775 | +0.02% | 15만 |
|---|
| 2026.02.03 | ₩30,755 | ₩30,795 | ₩30,741 | ₩30,788 | +0.11% | 11.9만 |
|---|
| 2026.02.02 | ₩30,835 | ₩30,835 | ₩30,755 | ₩30,761 | -0.24% | 9.5만 |
|---|
| 2026.01.30 | ₩30,929 | ₩30,942 | ₩30,891 | ₩30,922 | -0.02% | 36.5만 |
|---|
| 2026.01.29 | ₩30,849 | ₩30,926 | ₩30,849 | ₩30,909 | +0.20% | 10만 |
|---|
| 2026.01.28 | ₩30,889 | ₩30,889 | ₩30,822 | ₩30,858 | -0.10% | 10.7만 |
|---|
| 2026.01.27 | ₩30,902 | ₩30,929 | ₩30,875 | ₩30,882 | -0.07% | 81.6만 |
|---|
| 2026.01.26 | ₩30,889 | ₩30,916 | ₩30,889 | ₩30,895 | +0.02% | 10.7만 |
|---|
| 2026.01.23 | ₩30,835 | ₩30,875 | ₩30,815 | ₩30,869 | +0.11% | 10.9만 |
|---|
| 2026.01.22 | ₩30,822 | ₩30,862 | ₩30,795 | ₩30,828 | +0.02% | 14.5만 |
|---|
| 2026.01.21 | ₩30,822 | ₩30,849 | ₩30,795 | ₩30,842 | +0.07% | 10.8만 |
|---|
| 2026.01.20 | ₩30,808 | ₩30,835 | ₩30,781 | ₩30,788 | -0.07% | 16.2만 |
|---|
| 2026.01.16 | ₩30,942 | ₩30,949 | ₩30,862 | ₩30,869 | -0.24% | 14만 |
|---|
| 2026.01.15 | ₩31,023 | ₩31,023 | ₩30,942 | ₩30,963 | -0.19% | 8.9만 |
|---|
| 2026.01.14 | ₩30,983 | ₩31,059 | ₩30,983 | ₩31,030 | +0.15% | 9.5만 |
|---|
| 2026.01.13 | ₩30,983 | ₩30,996 | ₩30,949 | ₩30,976 | -0.02% | 12.9만 |
|---|
| 2026.01.12 | ₩30,942 | ₩30,969 | ₩30,929 | ₩30,949 | +0.02% | 7.8만 |
|---|
| 2026.01.09 | ₩30,942 | ₩30,993 | ₩30,932 | ₩30,956 | +0.04% | 11만 |
|---|
| 2026.01.08 | ₩30,963 | ₩30,993 | ₩30,942 | ₩30,963 | 0.00% | 10.3만 |
|---|
| 2026.01.07 | ₩31,050 | ₩31,050 | ₩30,996 | ₩31,043 | -0.02% | 8.5만 |
|---|
| 2026.01.06 | ₩30,983 | ₩31,003 | ₩30,949 | ₩30,991 | +0.03% | 10.8만 |
|---|
| 2026.01.05 | ₩30,969 | ₩31,023 | ₩30,956 | ₩31,003 | +0.11% | 15.7만 |
|---|
| 2026.01.02 | ₩30,983 | ₩30,983 | ₩30,922 | ₩30,936 | -0.15% | 11.9만 |
|---|
| 2025.12.31 | ₩30,996 | ₩31,023 | ₩30,942 | ₩30,949 | -0.15% | 29.6만 |
|---|
| 2025.12.30 | ₩31,009 | ₩31,050 | ₩31,003 | ₩31,030 | +0.06% | 12.2만 |
|---|
| 2025.12.29 | ₩31,023 | ₩31,063 | ₩31,016 | ₩31,056 | +0.11% | 12.3만 |
|---|
| 2025.12.26 | ₩31,009 | ₩31,023 | ₩30,983 | ₩31,023 | +0.04% | 8.8만 |
|---|
| 2025.12.24 | ₩30,942 | ₩30,969 | ₩30,929 | ₩30,963 | +0.07% | 4.3만 |
|---|
| 2025.12.23 | ₩30,875 | ₩30,922 | ₩30,855 | ₩30,909 | +0.11% | 22.2만 |
|---|
| 2025.12.22 | ₩30,942 | ₩30,942 | ₩30,916 | ₩30,936 | -0.02% | 44.5만 |
|---|
| 2025.12.19 | ₩30,983 | ₩31,008 | ₩30,956 | ₩30,963 | -0.06% | 31.1만 |
|---|
| 2025.12.18 | ₩31,117 | ₩31,142 | ₩31,083 | ₩31,123 | +0.02% | 8.8만 |
|---|
| 2025.12.17 | ₩31,023 | ₩31,063 | ₩31,023 | ₩31,056 | +0.11% | 6만 |
|---|
| 2025.12.16 | ₩30,969 | ₩31,063 | ₩30,969 | ₩31,056 | +0.28% | 11.1만 |
|---|
| 2025.12.15 | ₩31,023 | ₩31,036 | ₩30,971 | ₩30,989 | -0.11% | 7.3만 |
|---|
| 2025.12.12 | ₩30,942 | ₩30,979 | ₩30,942 | ₩30,963 | +0.07% | 7.9만 |
|---|
| 2025.12.11 | ₩31,063 | ₩31,077 | ₩31,000 | ₩31,016 | -0.15% | 11.2만 |
|---|
| 2025.12.10 | ₩30,889 | ₩31,009 | ₩30,889 | ₩31,003 | +0.37% | 25.8만 |
|---|
| 2025.12.09 | ₩30,996 | ₩30,996 | ₩30,902 | ₩30,909 | -0.28% | 13.1만 |
|---|
| 2025.12.08 | ₩30,989 | ₩30,989 | ₩30,902 | ₩30,949 | -0.13% | 20.2만 |
|---|
| 2025.12.05 | ₩31,077 | ₩31,077 | ₩30,997 | ₩31,023 | -0.17% | 7만 |
|---|
| 2025.12.04 | ₩31,103 | ₩31,103 | ₩31,051 | ₩31,056 | -0.15% | 5.1만 |
|---|
| 2025.12.03 | ₩31,144 | ₩31,166 | ₩31,105 | ₩31,150 | +0.02% | 7.3만 |
|---|
| 2025.12.02 | ₩31,063 | ₩31,103 | ₩31,050 | ₩31,097 | +0.11% | 11.5만 |
|---|
| 2025.12.01 | ₩31,103 | ₩31,110 | ₩31,056 | ₩31,070 | -0.11% | 11.4만 |
|---|
| 2025.11.28 | ₩31,331 | ₩31,331 | ₩31,278 | ₩31,302 | -0.09% | 7.9만 |
|---|
| 2025.11.26 | ₩31,318 | ₩31,351 | ₩31,271 | ₩31,339 | +0.07% | 6.8만 |
|---|
| 2025.11.25 | ₩31,287 | ₩31,358 | ₩31,287 | ₩31,325 | +0.12% | 21.2만 |
|---|
| 2025.11.24 | ₩31,251 | ₩31,276 | ₩31,219 | ₩31,258 | +0.02% | 4.4만 |
|---|
| 2025.11.21 | ₩31,224 | ₩31,237 | ₩31,177 | ₩31,237 | +0.04% | 12.8만 |
|---|
| 2025.11.20 | ₩31,090 | ₩31,157 | ₩31,083 | ₩31,137 | +0.15% | 6.9만 |
|---|
| 2025.11.19 | ₩31,117 | ₩31,130 | ₩31,050 | ₩31,070 | -0.15% | 10만 |
|---|
| 2025.11.18 | ₩31,117 | ₩31,144 | ₩31,051 | ₩31,083 | -0.11% | 10.7만 |
|---|
| 2025.11.17 | ₩31,036 | ₩31,056 | ₩31,023 | ₩31,030 | -0.02% | 9.7만 |
|---|
| 2025.11.14 | ₩31,130 | ₩31,130 | ₩31,000 | ₩31,016 | -0.37% | 10.4만 |
|---|
| 2025.11.13 | ₩31,050 | ₩31,090 | ₩31,042 | ₩31,043 | -0.02% | 11.4만 |
|---|
| 2025.11.12 | ₩31,117 | ₩31,144 | ₩31,097 | ₩31,123 | +0.02% | 8.5만 |
|---|
| 2025.11.11 | ₩31,103 | ₩31,130 | ₩31,090 | ₩31,117 | +0.04% | 8.5만 |
|---|
| 2025.11.10 | ₩31,043 | ₩31,063 | ₩31,023 | ₩31,030 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩31,050 | ₩31,123 | ₩31,043 | ₩31,090 | +0.13% | 38.8만 |
|---|
| 2025.11.06 | ₩31,023 | ₩31,083 | ₩31,016 | ₩31,056 | +0.11% | 21.8만 |
|---|
| 2025.11.05 | ₩30,996 | ₩31,003 | ₩30,904 | ₩30,922 | -0.24% | 20.6만 |
|---|
| 2025.11.04 | ₩31,036 | ₩31,062 | ₩31,023 | ₩31,043 | +0.02% | 7.9만 |
|---|
| 2025.11.03 | ₩31,009 | ₩31,023 | ₩30,956 | ₩31,003 | -0.02% | 17.9만 |
|---|
| 2025.10.31 | ₩31,130 | ₩31,144 | ₩31,103 | ₩31,117 | -0.04% | 6.9만 |
|---|
| 2025.10.30 | ₩31,050 | ₩31,130 | ₩31,050 | ₩31,097 | +0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩31,278 | ₩31,291 | ₩31,103 | ₩31,117 | -0.51% | 11.7만 |
|---|
| 2025.10.28 | ₩31,264 | ₩31,305 | ₩31,258 | ₩31,298 | +0.11% | 8.2만 |
|---|
| 2025.10.27 | ₩31,251 | ₩31,278 | ₩31,201 | ₩31,271 | +0.06% | 10.2만 |
|---|
| 2025.10.24 | ₩31,305 | ₩31,305 | ₩31,248 | ₩31,271 | -0.11% | 9만 |
|---|
| 2025.10.23 | ₩31,318 | ₩31,318 | ₩31,256 | ₩31,258 | -0.19% | 5.5만 |
|---|
| 2025.10.22 | ₩31,331 | ₩31,372 | ₩31,305 | ₩31,358 | +0.09% | 15.5만 |
|---|
| 2025.10.21 | ₩31,358 | ₩31,365 | ₩31,331 | ₩31,358 | 0.00% | 12.6만 |
|---|
| 2025.10.20 | ₩31,278 | ₩31,305 | ₩31,264 | ₩31,305 | +0.09% | 7.4만 |
|---|
| 2025.10.17 | ₩31,291 | ₩31,298 | ₩31,251 | ₩31,271 | -0.06% | 9.7만 |
|---|
| 2025.10.16 | ₩31,184 | ₩31,342 | ₩31,182 | ₩31,338 | +0.49% | 8.9만 |
|---|
| 2025.10.15 | ₩31,224 | ₩31,258 | ₩31,177 | ₩31,204 | -0.06% | 14.9만 |
|---|
| 2025.10.14 | ₩31,184 | ₩31,237 | ₩31,157 | ₩31,231 | +0.15% | 23만 |
|---|
| 2025.10.13 | ₩31,130 | ₩31,170 | ₩31,090 | ₩31,164 | +0.11% | 6.4만 |
|---|
| 2025.10.10 | ₩31,050 | ₩31,157 | ₩31,044 | ₩31,141 | +0.29% | 7.6만 |
|---|