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 | ₩29,055 | ₩29,076 | ₩29,028 | ₩29,068 | +0.05% | 20.7만 |
| 2026.10.08 | ₩28,988 | ₩29,105 | ₩28,965 | ₩29,088 | +0.35% | 14.5만 |
| 2026.10.07 | ₩28,921 | ₩29,041 | ₩28,914 | ₩29,028 | +0.37% | 35.1만 |
| 2026.10.06 | ₩29,014 | ₩29,055 | ₩28,988 | ₩29,008 | -0.02% | 32.2만 |
| 2026.10.05 | ₩28,974 | ₩28,988 | ₩28,914 | ₩28,968 | -0.02% | 22.4만 |
| 2026.10.02 | ₩29,108 | ₩29,115 | ₩28,954 | ₩28,968 | -0.48% | 14.6만 |
| 2026.10.01 | ₩28,921 | ₩29,081 | ₩28,881 | ₩29,034 | +0.39% | 11.7만 |
| 2026.09.30 | ₩29,108 | ₩29,108 | ₩29,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,036 |
| -0.25% |
| 35.1만 |
| 2026.09.29 | ₩29,041 | ₩29,068 | ₩29,001 | ₩29,061 | +0.07% | 29.6만 |
|---|
| 2026.09.28 | ₩29,068 | ₩29,101 | ₩29,001 | ₩29,061 | -0.02% | 26.8만 |
|---|
| 2026.09.25 | ₩29,121 | ₩29,188 | ₩29,068 | ₩29,188 | +0.23% | 127.5만 |
|---|
| 2026.09.24 | ₩29,188 | ₩29,213 | ₩29,081 | ₩29,088 | -0.34% | 28.1만 |
|---|
| 2026.09.23 | ₩29,362 | ₩29,362 | ₩29,115 | ₩29,168 | -0.66% | 17.2만 |
|---|
| 2026.09.22 | ₩29,402 | ₩29,427 | ₩29,362 | ₩29,409 | +0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩29,402 | ₩29,415 | ₩29,375 | ₩29,395 | -0.02% | 8.6만 |
|---|
| 2026.09.18 | ₩29,362 | ₩29,362 | ₩29,328 | ₩29,328 | -0.11% | 8.8만 |
|---|
| 2026.09.17 | ₩29,429 | ₩29,442 | ₩29,403 | ₩29,435 | +0.02% | 10.4만 |
|---|
| 2026.09.16 | ₩29,388 | ₩29,455 | ₩29,308 | ₩29,323 | -0.22% | 14.1만 |
|---|
| 2026.09.15 | ₩29,362 | ₩29,382 | ₩29,335 | ₩29,368 | +0.02% | 18만 |
|---|
| 2026.09.14 | ₩29,388 | ₩29,463 | ₩29,342 | ₩29,392 | +0.01% | 11.7만 |
|---|
| 2026.09.11 | ₩29,482 | ₩29,509 | ₩29,402 | ₩29,409 | -0.25% | 15.7만 |
|---|
| 2026.09.10 | ₩29,509 | ₩29,522 | ₩29,449 | ₩29,461 | -0.16% | 11.9만 |
|---|
| 2026.09.09 | ₩29,694 | ₩29,709 | ₩29,629 | ₩29,649 | -0.15% | 20.3만 |
|---|
| 2026.09.08 | ₩29,749 | ₩29,749 | ₩29,682 | ₩29,722 | -0.09% | 13.1만 |
|---|
| 2026.09.04 | ₩29,749 | ₩29,772 | ₩29,729 | ₩29,732 | -0.06% | 21.1만 |
|---|
| 2026.09.03 | ₩29,803 | ₩29,803 | ₩29,749 | ₩29,756 | -0.16% | 12.9만 |
|---|
| 2026.09.02 | ₩29,722 | ₩29,736 | ₩29,689 | ₩29,721 | -0.00% | 51.2만 |
|---|
| 2026.09.01 | ₩29,736 | ₩29,764 | ₩29,709 | ₩29,716 | -0.07% | 16.6만 |
|---|
| 2026.08.31 | ₩29,883 | ₩29,896 | ₩29,863 | ₩29,869 | -0.04% | 16.3만 |
|---|
| 2026.08.28 | ₩30,016 | ₩30,043 | ₩29,896 | ₩29,909 | -0.36% | 11.1만 |
|---|
| 2026.08.27 | ₩30,056 | ₩30,070 | ₩30,010 | ₩30,010 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩30,030 | ₩30,056 | ₩30,023 | ₩30,043 | +0.04% | 19.8만 |
|---|
| 2026.08.25 | ₩30,056 | ₩30,110 | ₩30,044 | ₩30,096 | +0.13% | 10.9만 |
|---|
| 2026.08.24 | ₩29,976 | ₩30,003 | ₩29,970 | ₩29,976 | 0.00% | 7.4만 |
|---|
| 2026.08.21 | ₩29,976 | ₩29,990 | ₩29,936 | ₩29,950 | -0.09% | 6.3만 |
|---|
| 2026.08.20 | ₩29,990 | ₩30,010 | ₩29,964 | ₩30,003 | +0.04% | 10.2만 |
|---|
| 2026.08.19 | ₩30,083 | ₩30,083 | ₩30,016 | ₩30,083 | 0.00% | 6.9만 |
|---|
| 2026.08.18 | ₩29,963 | ₩30,016 | ₩29,963 | ₩29,990 | +0.09% | 8만 |
|---|
| 2026.08.17 | ₩30,003 | ₩30,016 | ₩29,976 | ₩29,976 | -0.09% | 9.8만 |
|---|
| 2026.08.14 | ₩30,070 | ₩30,076 | ₩30,003 | ₩30,003 | -0.22% | 8.7만 |
|---|
| 2026.08.13 | ₩30,070 | ₩30,122 | ₩30,056 | ₩30,070 | 0.00% | 13.5만 |
|---|
| 2026.08.12 | ₩30,030 | ₩30,030 | ₩29,963 | ₩29,963 | -0.22% | 9.8만 |
|---|
| 2026.08.11 | ₩29,950 | ₩29,976 | ₩29,909 | ₩29,936 | -0.04% | 10.4만 |
|---|
| 2026.08.10 | ₩29,950 | ₩29,963 | ₩29,909 | ₩29,923 | -0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩30,043 | ₩30,043 | ₩29,990 | ₩30,016 | -0.09% | 8.4만 |
|---|
| 2026.08.06 | ₩30,003 | ₩30,003 | ₩29,929 | ₩29,943 | -0.20% | 11.3만 |
|---|
| 2026.08.05 | ₩30,016 | ₩30,043 | ₩29,990 | ₩30,043 | +0.09% | 15만 |
|---|
| 2026.08.04 | ₩30,003 | ₩30,030 | ₩29,990 | ₩30,023 | +0.07% | 41.2만 |
|---|
| 2026.08.03 | ₩29,909 | ₩29,923 | ₩29,883 | ₩29,923 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩29,963 | ₩29,976 | ₩29,909 | ₩29,963 | 0.00% | 14.6만 |
|---|
| 2026.07.30 | ₩30,043 | ₩30,056 | ₩30,004 | ₩30,024 | -0.06% | 7.5만 |
|---|
| 2026.07.29 | ₩30,030 | ₩30,090 | ₩29,978 | ₩30,023 | -0.02% | 10만 |
|---|
| 2026.07.28 | ₩30,030 | ₩30,110 | ₩30,030 | ₩30,070 | +0.13% | 6.2만 |
|---|
| 2026.07.27 | ₩29,990 | ₩30,030 | ₩29,976 | ₩30,010 | +0.07% | 6.1만 |
|---|
| 2026.07.24 | ₩29,923 | ₩29,990 | ₩29,923 | ₩29,956 | +0.11% | 11.4만 |
|---|
| 2026.07.23 | ₩29,896 | ₩29,909 | ₩29,876 | ₩29,903 | +0.02% | 19.7만 |
|---|
| 2026.07.22 | ₩30,014 | ₩30,014 | ₩29,950 | ₩29,956 | -0.19% | 13만 |
|---|
| 2026.07.21 | ₩30,056 | ₩30,056 | ₩30,003 | ₩30,023 | -0.11% | 14만 |
|---|
| 2026.07.20 | ₩30,137 | ₩30,137 | ₩30,060 | ₩30,090 | -0.16% | 4.5만 |
|---|
| 2026.07.17 | ₩30,210 | ₩30,230 | ₩30,150 | ₩30,157 | -0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩30,110 | ₩30,150 | ₩30,096 | ₩30,143 | +0.11% | 6.8만 |
|---|
| 2026.07.15 | ₩30,110 | ₩30,177 | ₩30,110 | ₩30,157 | +0.16% | 8.8만 |
|---|
| 2026.07.14 | ₩30,083 | ₩30,123 | ₩30,063 | ₩30,070 | -0.04% | 5.6만 |
|---|
| 2026.07.13 | ₩30,056 | ₩30,063 | ₩29,990 | ₩29,996 | -0.20% | 5만 |
|---|
| 2026.07.10 | ₩30,123 | ₩30,137 | ₩30,083 | ₩30,096 | -0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩30,096 | ₩30,150 | ₩30,084 | ₩30,117 | +0.07% | 11.6만 |
|---|
| 2026.07.08 | ₩30,070 | ₩30,083 | ₩30,016 | ₩30,070 | 0.00% | 11.6만 |
|---|
| 2026.07.07 | ₩30,190 | ₩30,190 | ₩30,110 | ₩30,117 | -0.24% | 7.4만 |
|---|
| 2026.07.06 | ₩30,217 | ₩30,237 | ₩30,190 | ₩30,230 | +0.04% | 9.3만 |
|---|
| 2026.07.02 | ₩30,203 | ₩30,241 | ₩30,177 | ₩30,223 | +0.07% | 19.8만 |
|---|
| 2026.07.01 | ₩30,177 | ₩30,223 | ₩30,177 | ₩30,183 | +0.02% | 8.6만 |
|---|
| 2026.06.30 | ₩30,390 | ₩30,390 | ₩30,317 | ₩30,317 | -0.24% | 41.7만 |
|---|
| 2026.06.29 | ₩30,417 | ₩30,444 | ₩30,404 | ₩30,437 | +0.07% | 8.7만 |
|---|
| 2026.06.26 | ₩30,377 | ₩30,444 | ₩30,377 | ₩30,430 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩30,377 | ₩30,417 | ₩30,350 | ₩30,370 | -0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩30,297 | ₩30,350 | ₩30,290 | ₩30,344 | +0.15% | 9.6만 |
|---|
| 2026.06.23 | ₩30,190 | ₩30,230 | ₩30,182 | ₩30,197 | +0.02% | 35만 |
|---|
| 2026.06.22 | ₩30,177 | ₩30,190 | ₩30,143 | ₩30,150 | -0.09% | 10.5만 |
|---|
| 2026.06.18 | ₩30,243 | ₩30,304 | ₩30,230 | ₩30,243 | 0.00% | 7.6만 |
|---|
| 2026.06.17 | ₩30,310 | ₩30,337 | ₩30,150 | ₩30,157 | -0.51% | 9.9만 |
|---|
| 2026.06.16 | ₩30,270 | ₩30,350 | ₩30,270 | ₩30,330 | +0.20% | 17.8만 |
|---|
| 2026.06.15 | ₩30,297 | ₩30,317 | ₩30,257 | ₩30,263 | -0.11% | 6.5만 |
|---|
| 2026.06.12 | ₩30,217 | ₩30,250 | ₩30,190 | ₩30,225 | +0.03% | 8만 |
|---|
| 2026.06.11 | ₩30,137 | ₩30,290 | ₩30,130 | ₩30,290 | +0.51% | 17.4만 |
|---|
| 2026.06.10 | ₩30,137 | ₩30,163 | ₩30,096 | ₩30,117 | -0.07% | 15.7만 |
|---|
| 2026.06.09 | ₩30,123 | ₩30,157 | ₩30,096 | ₩30,130 | +0.02% | 12.7만 |
|---|
| 2026.06.08 | ₩30,123 | ₩30,143 | ₩30,070 | ₩30,076 | -0.16% | 6.6만 |
|---|
| 2026.06.05 | ₩30,110 | ₩30,118 | ₩30,070 | ₩30,096 | -0.04% | 13.8만 |
|---|
| 2026.06.04 | ₩30,243 | ₩30,266 | ₩30,203 | ₩30,223 | -0.07% | 15.5만 |
|---|
| 2026.06.03 | ₩30,163 | ₩30,203 | ₩30,163 | ₩30,183 | +0.07% | 7만 |
|---|
| 2026.06.02 | ₩30,257 | ₩30,257 | ₩30,219 | ₩30,237 | -0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩30,177 | ₩30,237 | ₩30,141 | ₩30,223 | +0.15% | 10.3만 |
|---|
| 2026.05.29 | ₩30,377 | ₩30,400 | ₩30,350 | ₩30,370 | -0.02% | 8.9만 |
|---|
| 2026.05.28 | ₩30,297 | ₩30,364 | ₩30,292 | ₩30,344 | +0.15% | 8.9만 |
|---|
| 2026.05.27 | ₩30,297 | ₩30,334 | ₩30,283 | ₩30,304 | +0.02% | 14.8만 |
|---|
| 2026.05.26 | ₩30,297 | ₩30,297 | ₩30,243 | ₩30,277 | -0.07% | 7.3만 |
|---|
| 2026.05.22 | ₩30,203 | ₩30,210 | ₩30,123 | ₩30,150 | -0.18% | 22.2만 |
|---|
| 2026.05.21 | ₩30,083 | ₩30,183 | ₩30,048 | ₩30,170 | +0.29% | 25.1만 |
|---|
| 2026.05.20 | ₩30,016 | ₩30,183 | ₩30,016 | ₩30,166 | +0.50% | 25.7만 |
|---|
| 2026.05.19 | ₩30,016 | ₩30,043 | ₩29,964 | ₩30,010 | -0.02% | 16만 |
|---|
| 2026.05.18 | ₩30,123 | ₩30,157 | ₩30,063 | ₩30,110 | -0.04% | 14.1만 |
|---|
| 2026.05.15 | ₩30,137 | ₩30,157 | ₩30,096 | ₩30,103 | -0.11% | 8만 |
|---|
| 2026.05.14 | ₩30,364 | ₩30,364 | ₩30,270 | ₩30,279 | -0.28% | 16만 |
|---|
| 2026.05.13 | ₩30,297 | ₩30,324 | ₩30,257 | ₩30,317 | +0.07% | 12.2만 |
|---|
| 2026.05.12 | ₩30,324 | ₩30,334 | ₩30,304 | ₩30,304 | -0.07% | 7.3만 |
|---|
| 2026.05.11 | ₩30,430 | ₩30,444 | ₩30,377 | ₩30,384 | -0.15% | 7.3만 |
|---|
| 2026.05.08 | ₩30,497 | ₩30,504 | ₩30,457 | ₩30,465 | -0.11% | 6.3만 |
|---|
| 2026.05.07 | ₩30,537 | ₩30,537 | ₩30,404 | ₩30,417 | -0.39% | 16만 |
|---|
| 2026.05.06 | ₩30,457 | ₩30,484 | ₩30,444 | ₩30,477 | +0.07% | 9.9만 |
|---|
| 2026.05.05 | ₩30,337 | ₩30,384 | ₩30,337 | ₩30,357 | +0.07% | 17.5만 |
|---|
| 2026.05.04 | ₩30,364 | ₩30,374 | ₩30,283 | ₩30,330 | -0.11% | 10.8만 |
|---|
| 2026.05.01 | ₩30,390 | ₩30,491 | ₩30,390 | ₩30,410 | +0.07% | 10.7만 |
|---|
| 2026.04.30 | ₩30,511 | ₩30,519 | ₩30,477 | ₩30,480 | -0.10% | 10.7만 |
|---|
| 2026.04.29 | ₩30,511 | ₩30,511 | ₩30,410 | ₩30,437 | -0.24% | 8.2만 |
|---|
| 2026.04.28 | ₩30,564 | ₩30,577 | ₩30,544 | ₩30,577 | +0.04% | 7.1만 |
|---|
| 2026.04.27 | ₩30,604 | ₩30,644 | ₩30,591 | ₩30,611 | +0.02% | 10.2만 |
|---|
| 2026.04.24 | ₩30,564 | ₩30,658 | ₩30,564 | ₩30,651 | +0.28% | 7.7만 |
|---|
| 2026.04.23 | ₩30,644 | ₩30,658 | ₩30,551 | ₩30,597 | -0.15% | 14.1만 |
|---|
| 2026.04.22 | ₩30,684 | ₩30,684 | ₩30,617 | ₩30,637 | -0.15% | 10.6만 |
|---|
| 2026.04.21 | ₩30,684 | ₩30,698 | ₩30,604 | ₩30,624 | -0.20% | 32만 |
|---|
| 2026.04.20 | ₩30,751 | ₩30,751 | ₩30,698 | ₩30,744 | -0.02% | 11.2만 |
|---|
| 2026.04.17 | ₩30,744 | ₩30,784 | ₩30,738 | ₩30,758 | +0.04% | 14.3만 |
|---|
| 2026.04.16 | ₩30,671 | ₩30,671 | ₩30,604 | ₩30,624 | -0.15% | 10.9만 |
|---|
| 2026.04.15 | ₩30,684 | ₩30,684 | ₩30,631 | ₩30,651 | -0.11% | 20.8만 |
|---|
| 2026.04.14 | ₩30,604 | ₩30,707 | ₩30,604 | ₩30,704 | +0.33% | 9.5만 |
|---|
| 2026.04.13 | ₩30,577 | ₩30,617 | ₩30,537 | ₩30,611 | +0.11% | 9.9만 |
|---|
| 2026.04.10 | ₩30,617 | ₩30,617 | ₩30,551 | ₩30,557 | -0.20% | 9.5만 |
|---|
| 2026.04.09 | ₩30,591 | ₩30,658 | ₩30,544 | ₩30,604 | +0.04% | 8.4만 |
|---|
| 2026.04.08 | ₩30,671 | ₩30,671 | ₩30,577 | ₩30,604 | -0.22% | 9.5만 |
|---|
| 2026.04.07 | ₩30,484 | ₩30,564 | ₩30,417 | ₩30,544 | +0.20% | 11.9만 |
|---|
| 2026.04.06 | ₩30,457 | ₩30,511 | ₩30,444 | ₩30,477 | +0.07% | 10.8만 |
|---|
| 2026.04.02 | ₩30,497 | ₩30,564 | ₩30,484 | ₩30,544 | +0.15% | 25.5만 |
|---|
| 2026.04.01 | ₩30,497 | ₩30,551 | ₩30,475 | ₩30,491 | -0.02% | 10.2만 |
|---|
| 2026.03.31 | ₩30,644 | ₩30,671 | ₩30,591 | ₩30,631 | -0.04% | 18.6만 |
|---|
| 2026.03.30 | ₩30,537 | ₩30,584 | ₩30,537 | ₩30,557 | +0.07% | 7.4만 |
|---|
| 2026.03.27 | ₩30,324 | ₩30,417 | ₩30,310 | ₩30,385 | +0.20% | 14.6만 |
|---|
| 2026.03.26 | ₩30,471 | ₩30,497 | ₩30,350 | ₩30,357 | -0.37% | 60.7만 |
|---|
| 2026.03.25 | ₩30,551 | ₩30,577 | ₩30,517 | ₩30,557 | +0.02% | 14.7만 |
|---|
| 2026.03.24 | ₩30,440 | ₩30,504 | ₩30,384 | ₩30,450 | +0.04% | 21.2만 |
|---|
| 2026.03.23 | ₩30,484 | ₩30,597 | ₩30,471 | ₩30,549 | +0.21% | 11.6만 |
|---|
| 2026.03.20 | ₩30,551 | ₩30,557 | ₩30,444 | ₩30,464 | -0.28% | 22.1만 |
|---|
| 2026.03.19 | ₩30,591 | ₩30,711 | ₩30,591 | ₩30,678 | +0.28% | 11.5만 |
|---|
| 2026.03.18 | ₩30,791 | ₩30,800 | ₩30,684 | ₩30,691 | -0.33% | 14.5만 |
|---|
| 2026.03.17 | ₩30,804 | ₩30,851 | ₩30,804 | ₩30,825 | +0.07% | 5.3만 |
|---|
| 2026.03.16 | ₩30,764 | ₩30,791 | ₩30,751 | ₩30,784 | +0.07% | 5.7만 |
|---|
| 2026.03.13 | ₩30,738 | ₩30,751 | ₩30,646 | ₩30,678 | -0.20% | 7.5만 |
|---|
| 2026.03.12 | ₩30,738 | ₩30,758 | ₩30,644 | ₩30,691 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩30,845 | ₩30,845 | ₩30,778 | ₩30,784 | -0.19% | 9.2만 |
|---|
| 2026.03.10 | ₩30,951 | ₩30,962 | ₩30,871 | ₩30,878 | -0.24% | 6.5만 |
|---|
| 2026.03.09 | ₩30,871 | ₩30,965 | ₩30,831 | ₩30,958 | +0.28% | 10.5만 |
|---|
| 2026.03.06 | ₩30,818 | ₩30,962 | ₩30,811 | ₩30,885 | +0.22% | 13.9만 |
|---|
| 2026.03.05 | ₩30,885 | ₩30,911 | ₩30,858 | ₩30,905 | +0.06% | 10.7만 |
|---|
| 2026.03.04 | ₩31,018 | ₩31,025 | ₩30,965 | ₩30,971 | -0.15% | 10.3만 |
|---|
| 2026.03.03 | ₩30,938 | ₩31,068 | ₩30,931 | ₩31,025 | +0.28% | 15.4만 |
|---|
| 2026.03.02 | ₩31,138 | ₩31,138 | ₩31,018 | ₩31,052 | -0.28% | 22.4만 |
|---|
| 2026.02.27 | ₩31,285 | ₩31,335 | ₩31,272 | ₩31,319 | +0.11% | 6.3만 |
|---|
| 2026.02.26 | ₩31,179 | ₩31,205 | ₩31,165 | ₩31,199 | +0.06% | 24.4만 |
|---|
| 2026.02.25 | ₩31,125 | ₩31,152 | ₩31,118 | ₩31,132 | +0.02% | 7.9만 |
|---|
| 2026.02.24 | ₩31,165 | ₩31,172 | ₩31,132 | ₩31,158 | -0.02% | 13.7만 |
|---|
| 2026.02.23 | ₩31,112 | ₩31,192 | ₩31,098 | ₩31,172 | +0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩31,058 | ₩31,072 | ₩31,032 | ₩31,065 | +0.02% | 9.4만 |
|---|
| 2026.02.19 | ₩31,032 | ₩31,082 | ₩31,025 | ₩31,065 | +0.11% | 9.6만 |
|---|
| 2026.02.18 | ₩31,045 | ₩31,058 | ₩31,032 | ₩31,038 | -0.02% | 15.4만 |
|---|
| 2026.02.17 | ₩31,125 | ₩31,125 | ₩31,078 | ₩31,092 | -0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩31,085 | ₩31,122 | ₩31,072 | ₩31,105 | +0.06% | 12.3만 |
|---|
| 2026.02.12 | ₩30,885 | ₩30,998 | ₩30,875 | ₩30,998 | +0.37% | 6.9만 |
|---|
| 2026.02.11 | ₩30,831 | ₩30,894 | ₩30,818 | ₩30,851 | +0.06% | 10만 |
|---|
| 2026.02.10 | ₩30,898 | ₩30,931 | ₩30,898 | ₩30,918 | +0.06% | 18.5만 |
|---|
| 2026.02.09 | ₩30,804 | ₩30,831 | ₩30,791 | ₩30,825 | +0.07% | 12.7만 |
|---|
| 2026.02.06 | ₩30,831 | ₩30,831 | ₩30,778 | ₩30,804 | -0.09% | 10.7만 |
|---|
| 2026.02.05 | ₩30,751 | ₩30,825 | ₩30,724 | ₩30,825 | +0.24% | 8.7만 |
|---|
| 2026.02.04 | ₩30,644 | ₩30,682 | ₩30,631 | ₩30,651 | +0.02% | 15만 |
|---|
| 2026.02.03 | ₩30,631 | ₩30,671 | ₩30,617 | ₩30,664 | +0.11% | 11.9만 |
|---|
| 2026.02.02 | ₩30,711 | ₩30,711 | ₩30,631 | ₩30,637 | -0.24% | 9.5만 |
|---|
| 2026.01.30 | ₩30,804 | ₩30,818 | ₩30,767 | ₩30,798 | -0.02% | 36.5만 |
|---|
| 2026.01.29 | ₩30,724 | ₩30,802 | ₩30,724 | ₩30,784 | +0.20% | 10만 |
|---|
| 2026.01.28 | ₩30,764 | ₩30,764 | ₩30,698 | ₩30,734 | -0.10% | 10.7만 |
|---|
| 2026.01.27 | ₩30,778 | ₩30,804 | ₩30,751 | ₩30,758 | -0.07% | 81.6만 |
|---|
| 2026.01.26 | ₩30,764 | ₩30,791 | ₩30,764 | ₩30,771 | +0.02% | 10.7만 |
|---|
| 2026.01.23 | ₩30,711 | ₩30,751 | ₩30,691 | ₩30,744 | +0.11% | 10.9만 |
|---|
| 2026.01.22 | ₩30,698 | ₩30,738 | ₩30,671 | ₩30,704 | +0.02% | 14.5만 |
|---|
| 2026.01.21 | ₩30,698 | ₩30,724 | ₩30,671 | ₩30,718 | +0.07% | 10.8만 |
|---|
| 2026.01.20 | ₩30,684 | ₩30,711 | ₩30,658 | ₩30,664 | -0.07% | 16.2만 |
|---|
| 2026.01.16 | ₩30,818 | ₩30,825 | ₩30,738 | ₩30,744 | -0.24% | 14만 |
|---|
| 2026.01.15 | ₩30,898 | ₩30,898 | ₩30,818 | ₩30,838 | -0.19% | 8.9만 |
|---|
| 2026.01.14 | ₩30,858 | ₩30,934 | ₩30,858 | ₩30,905 | +0.15% | 9.5만 |
|---|
| 2026.01.13 | ₩30,858 | ₩30,871 | ₩30,825 | ₩30,851 | -0.02% | 12.9만 |
|---|
| 2026.01.12 | ₩30,818 | ₩30,845 | ₩30,804 | ₩30,825 | +0.02% | 7.8만 |
|---|
| 2026.01.09 | ₩30,818 | ₩30,869 | ₩30,807 | ₩30,831 | +0.04% | 11만 |
|---|
| 2026.01.08 | ₩30,838 | ₩30,869 | ₩30,818 | ₩30,838 | 0.00% | 10.3만 |
|---|
| 2026.01.07 | ₩30,925 | ₩30,925 | ₩30,871 | ₩30,918 | -0.02% | 8.5만 |
|---|
| 2026.01.06 | ₩30,858 | ₩30,878 | ₩30,825 | ₩30,866 | +0.03% | 10.8만 |
|---|
| 2026.01.05 | ₩30,845 | ₩30,898 | ₩30,831 | ₩30,878 | +0.11% | 15.7만 |
|---|
| 2026.01.02 | ₩30,858 | ₩30,858 | ₩30,798 | ₩30,811 | -0.15% | 11.9만 |
|---|
| 2025.12.31 | ₩30,871 | ₩30,898 | ₩30,818 | ₩30,825 | -0.15% | 29.6만 |
|---|
| 2025.12.30 | ₩30,885 | ₩30,925 | ₩30,878 | ₩30,905 | +0.06% | 12.2만 |
|---|
| 2025.12.29 | ₩30,898 | ₩30,938 | ₩30,891 | ₩30,931 | +0.11% | 12.3만 |
|---|
| 2025.12.26 | ₩30,885 | ₩30,898 | ₩30,858 | ₩30,898 | +0.04% | 8.8만 |
|---|
| 2025.12.24 | ₩30,818 | ₩30,845 | ₩30,804 | ₩30,838 | +0.07% | 4.3만 |
|---|
| 2025.12.23 | ₩30,751 | ₩30,798 | ₩30,731 | ₩30,784 | +0.11% | 22.2만 |
|---|
| 2025.12.22 | ₩30,818 | ₩30,818 | ₩30,791 | ₩30,811 | -0.02% | 44.5만 |
|---|
| 2025.12.19 | ₩30,858 | ₩30,883 | ₩30,831 | ₩30,838 | -0.06% | 31.1만 |
|---|
| 2025.12.18 | ₩30,991 | ₩31,017 | ₩30,958 | ₩30,998 | +0.02% | 8.8만 |
|---|
| 2025.12.17 | ₩30,898 | ₩30,938 | ₩30,898 | ₩30,931 | +0.11% | 6만 |
|---|
| 2025.12.16 | ₩30,845 | ₩30,938 | ₩30,845 | ₩30,931 | +0.28% | 11.1만 |
|---|
| 2025.12.15 | ₩30,898 | ₩30,911 | ₩30,846 | ₩30,865 | -0.11% | 7.3만 |
|---|
| 2025.12.12 | ₩30,818 | ₩30,854 | ₩30,818 | ₩30,838 | +0.07% | 7.9만 |
|---|
| 2025.12.11 | ₩30,938 | ₩30,951 | ₩30,875 | ₩30,891 | -0.15% | 11.2만 |
|---|
| 2025.12.10 | ₩30,764 | ₩30,885 | ₩30,764 | ₩30,878 | +0.37% | 25.8만 |
|---|
| 2025.12.09 | ₩30,871 | ₩30,871 | ₩30,778 | ₩30,784 | -0.28% | 13.1만 |
|---|
| 2025.12.08 | ₩30,865 | ₩30,865 | ₩30,778 | ₩30,825 | -0.13% | 20.2만 |
|---|
| 2025.12.05 | ₩30,951 | ₩30,951 | ₩30,873 | ₩30,898 | -0.17% | 7만 |
|---|
| 2025.12.04 | ₩30,978 | ₩30,978 | ₩30,926 | ₩30,931 | -0.15% | 5.1만 |
|---|
| 2025.12.03 | ₩31,018 | ₩31,041 | ₩30,979 | ₩31,025 | +0.02% | 7.3만 |
|---|
| 2025.12.02 | ₩30,938 | ₩30,978 | ₩30,925 | ₩30,971 | +0.11% | 11.5만 |
|---|
| 2025.12.01 | ₩30,978 | ₩30,985 | ₩30,931 | ₩30,945 | -0.11% | 11.4만 |
|---|
| 2025.11.28 | ₩31,205 | ₩31,205 | ₩31,152 | ₩31,176 | -0.09% | 7.9만 |
|---|
| 2025.11.26 | ₩31,192 | ₩31,225 | ₩31,145 | ₩31,213 | +0.07% | 6.8만 |
|---|
| 2025.11.25 | ₩31,161 | ₩31,232 | ₩31,161 | ₩31,199 | +0.12% | 21.2만 |
|---|
| 2025.11.24 | ₩31,125 | ₩31,150 | ₩31,093 | ₩31,132 | +0.02% | 4.4만 |
|---|
| 2025.11.21 | ₩31,098 | ₩31,112 | ₩31,052 | ₩31,112 | +0.04% | 12.8만 |
|---|
| 2025.11.20 | ₩30,965 | ₩31,032 | ₩30,958 | ₩31,012 | +0.15% | 6.9만 |
|---|
| 2025.11.19 | ₩30,991 | ₩31,005 | ₩30,925 | ₩30,945 | -0.15% | 10만 |
|---|
| 2025.11.18 | ₩30,991 | ₩31,018 | ₩30,926 | ₩30,958 | -0.11% | 10.7만 |
|---|
| 2025.11.17 | ₩30,911 | ₩30,931 | ₩30,898 | ₩30,905 | -0.02% | 9.7만 |
|---|
| 2025.11.14 | ₩31,005 | ₩31,005 | ₩30,875 | ₩30,891 | -0.37% | 10.4만 |
|---|
| 2025.11.13 | ₩30,925 | ₩30,965 | ₩30,917 | ₩30,918 | -0.02% | 11.4만 |
|---|
| 2025.11.12 | ₩30,991 | ₩31,018 | ₩30,971 | ₩30,998 | +0.02% | 8.5만 |
|---|
| 2025.11.11 | ₩30,978 | ₩31,005 | ₩30,965 | ₩30,991 | +0.04% | 8.5만 |
|---|
| 2025.11.10 | ₩30,918 | ₩30,938 | ₩30,898 | ₩30,905 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩30,925 | ₩30,998 | ₩30,918 | ₩30,965 | +0.13% | 38.8만 |
|---|
| 2025.11.06 | ₩30,898 | ₩30,958 | ₩30,891 | ₩30,931 | +0.11% | 21.8만 |
|---|
| 2025.11.05 | ₩30,871 | ₩30,878 | ₩30,779 | ₩30,798 | -0.24% | 20.6만 |
|---|
| 2025.11.04 | ₩30,911 | ₩30,937 | ₩30,898 | ₩30,918 | +0.02% | 7.9만 |
|---|
| 2025.11.03 | ₩30,885 | ₩30,898 | ₩30,831 | ₩30,878 | -0.02% | 17.9만 |
|---|
| 2025.10.31 | ₩31,005 | ₩31,018 | ₩30,978 | ₩30,991 | -0.04% | 6.9만 |
|---|
| 2025.10.30 | ₩30,925 | ₩31,005 | ₩30,925 | ₩30,971 | +0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩31,152 | ₩31,165 | ₩30,978 | ₩30,991 | -0.51% | 11.7만 |
|---|
| 2025.10.28 | ₩31,138 | ₩31,179 | ₩31,132 | ₩31,172 | +0.11% | 8.2만 |
|---|
| 2025.10.27 | ₩31,125 | ₩31,152 | ₩31,076 | ₩31,145 | +0.06% | 10.2만 |
|---|
| 2025.10.24 | ₩31,179 | ₩31,179 | ₩31,122 | ₩31,145 | -0.11% | 9만 |
|---|
| 2025.10.23 | ₩31,192 | ₩31,192 | ₩31,130 | ₩31,132 | -0.19% | 5.5만 |
|---|
| 2025.10.22 | ₩31,205 | ₩31,245 | ₩31,179 | ₩31,232 | +0.09% | 15.5만 |
|---|
| 2025.10.21 | ₩31,232 | ₩31,239 | ₩31,205 | ₩31,232 | 0.00% | 12.6만 |
|---|
| 2025.10.20 | ₩31,152 | ₩31,179 | ₩31,138 | ₩31,179 | +0.09% | 7.4만 |
|---|
| 2025.10.17 | ₩31,165 | ₩31,172 | ₩31,125 | ₩31,145 | -0.06% | 9.7만 |
|---|
| 2025.10.16 | ₩31,058 | ₩31,216 | ₩31,057 | ₩31,212 | +0.49% | 8.9만 |
|---|
| 2025.10.15 | ₩31,098 | ₩31,132 | ₩31,052 | ₩31,078 | -0.06% | 14.9만 |
|---|
| 2025.10.14 | ₩31,058 | ₩31,112 | ₩31,032 | ₩31,105 | +0.15% | 23만 |
|---|
| 2025.10.13 | ₩31,005 | ₩31,045 | ₩30,965 | ₩31,038 | +0.11% | 6.4만 |
|---|
| 2025.10.10 | ₩30,925 | ₩31,032 | ₩30,919 | ₩31,016 | +0.29% | 7.6만 |
|---|