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 | ₩29,099 | ₩29,120 | ₩29,072 | ₩29,112 | +0.05% | 20.7만 |
| 2026.10.08 | ₩29,032 | ₩29,150 | ₩29,009 | ₩29,132 | +0.35% | 14.5만 |
| 2026.10.07 | ₩28,965 | ₩29,086 | ₩28,958 | ₩29,072 | +0.37% | 35.1만 |
| 2026.10.06 | ₩29,059 | ₩29,099 | ₩29,032 | ₩29,052 | -0.02% | 32.2만 |
| 2026.10.05 | ₩29,019 | ₩29,032 | ₩28,958 | ₩29,012 | -0.02% | 22.4만 |
| 2026.10.02 | ₩29,152 | ₩29,159 | ₩28,999 | ₩29,012 | -0.48% | 14.6만 |
| 2026.10.01 | ₩28,965 | ₩29,126 | ₩28,925 | ₩29,079 | +0.39% | 11.7만 |
| 2026.09.30 | ₩29,152 | ₩29,152 | ₩29,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,080 |
| -0.25% |
| 35.1만 |
| 2026.09.29 | ₩29,086 | ₩29,112 | ₩29,045 | ₩29,106 | +0.07% | 29.6만 |
|---|
| 2026.09.28 | ₩29,112 | ₩29,146 | ₩29,045 | ₩29,106 | -0.02% | 26.8만 |
|---|
| 2026.09.25 | ₩29,166 | ₩29,233 | ₩29,112 | ₩29,233 | +0.23% | 127.5만 |
|---|
| 2026.09.24 | ₩29,233 | ₩29,258 | ₩29,126 | ₩29,132 | -0.34% | 28.1만 |
|---|
| 2026.09.23 | ₩29,407 | ₩29,407 | ₩29,159 | ₩29,213 | -0.66% | 17.2만 |
|---|
| 2026.09.22 | ₩29,447 | ₩29,472 | ₩29,407 | ₩29,453 | +0.02% | 10.1만 |
|---|
| 2026.09.21 | ₩29,447 | ₩29,460 | ₩29,420 | ₩29,440 | -0.02% | 8.6만 |
|---|
| 2026.09.18 | ₩29,407 | ₩29,407 | ₩29,373 | ₩29,373 | -0.11% | 8.8만 |
|---|
| 2026.09.17 | ₩29,473 | ₩29,487 | ₩29,448 | ₩29,480 | +0.02% | 10.4만 |
|---|
| 2026.09.16 | ₩29,433 | ₩29,500 | ₩29,353 | ₩29,368 | -0.22% | 14.1만 |
|---|
| 2026.09.15 | ₩29,407 | ₩29,427 | ₩29,380 | ₩29,413 | +0.02% | 18만 |
|---|
| 2026.09.14 | ₩29,433 | ₩29,508 | ₩29,387 | ₩29,437 | +0.01% | 11.7만 |
|---|
| 2026.09.11 | ₩29,527 | ₩29,554 | ₩29,447 | ₩29,453 | -0.25% | 15.7만 |
|---|
| 2026.09.10 | ₩29,554 | ₩29,567 | ₩29,494 | ₩29,506 | -0.16% | 11.9만 |
|---|
| 2026.09.09 | ₩29,740 | ₩29,754 | ₩29,674 | ₩29,694 | -0.15% | 20.3만 |
|---|
| 2026.09.08 | ₩29,795 | ₩29,795 | ₩29,728 | ₩29,768 | -0.09% | 13.1만 |
|---|
| 2026.09.04 | ₩29,795 | ₩29,817 | ₩29,775 | ₩29,777 | -0.06% | 21.1만 |
|---|
| 2026.09.03 | ₩29,848 | ₩29,848 | ₩29,795 | ₩29,801 | -0.16% | 12.9만 |
|---|
| 2026.09.02 | ₩29,768 | ₩29,781 | ₩29,734 | ₩29,766 | -0.00% | 51.2만 |
|---|
| 2026.09.01 | ₩29,781 | ₩29,809 | ₩29,754 | ₩29,761 | -0.07% | 16.6만 |
|---|
| 2026.08.31 | ₩29,928 | ₩29,942 | ₩29,908 | ₩29,915 | -0.04% | 16.3만 |
|---|
| 2026.08.28 | ₩30,062 | ₩30,089 | ₩29,942 | ₩29,955 | -0.36% | 11.1만 |
|---|
| 2026.08.27 | ₩30,102 | ₩30,116 | ₩30,055 | ₩30,055 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩30,076 | ₩30,102 | ₩30,069 | ₩30,089 | +0.04% | 19.8만 |
|---|
| 2026.08.25 | ₩30,102 | ₩30,156 | ₩30,090 | ₩30,142 | +0.13% | 10.9만 |
|---|
| 2026.08.24 | ₩30,022 | ₩30,049 | ₩30,015 | ₩30,022 | 0.00% | 7.4만 |
|---|
| 2026.08.21 | ₩30,022 | ₩30,035 | ₩29,982 | ₩29,995 | -0.09% | 6.3만 |
|---|
| 2026.08.20 | ₩30,035 | ₩30,055 | ₩30,010 | ₩30,049 | +0.04% | 10.2만 |
|---|
| 2026.08.19 | ₩30,129 | ₩30,129 | ₩30,062 | ₩30,129 | 0.00% | 6.9만 |
|---|
| 2026.08.18 | ₩30,009 | ₩30,062 | ₩30,009 | ₩30,035 | +0.09% | 8만 |
|---|
| 2026.08.17 | ₩30,049 | ₩30,062 | ₩30,022 | ₩30,022 | -0.09% | 9.8만 |
|---|
| 2026.08.14 | ₩30,116 | ₩30,122 | ₩30,049 | ₩30,049 | -0.22% | 8.7만 |
|---|
| 2026.08.13 | ₩30,116 | ₩30,168 | ₩30,102 | ₩30,116 | 0.00% | 13.5만 |
|---|
| 2026.08.12 | ₩30,076 | ₩30,076 | ₩30,009 | ₩30,009 | -0.22% | 9.8만 |
|---|
| 2026.08.11 | ₩29,995 | ₩30,022 | ₩29,955 | ₩29,982 | -0.04% | 10.4만 |
|---|
| 2026.08.10 | ₩29,995 | ₩30,009 | ₩29,955 | ₩29,969 | -0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩30,089 | ₩30,089 | ₩30,035 | ₩30,062 | -0.09% | 8.4만 |
|---|
| 2026.08.06 | ₩30,049 | ₩30,049 | ₩29,975 | ₩29,989 | -0.20% | 11.3만 |
|---|
| 2026.08.05 | ₩30,062 | ₩30,089 | ₩30,035 | ₩30,089 | +0.09% | 15만 |
|---|
| 2026.08.04 | ₩30,049 | ₩30,076 | ₩30,035 | ₩30,069 | +0.07% | 41.2만 |
|---|
| 2026.08.03 | ₩29,955 | ₩29,969 | ₩29,928 | ₩29,969 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩30,009 | ₩30,022 | ₩29,955 | ₩30,009 | 0.00% | 14.6만 |
|---|
| 2026.07.30 | ₩30,089 | ₩30,102 | ₩30,050 | ₩30,070 | -0.06% | 7.5만 |
|---|
| 2026.07.29 | ₩30,076 | ₩30,136 | ₩30,023 | ₩30,069 | -0.02% | 10만 |
|---|
| 2026.07.28 | ₩30,076 | ₩30,156 | ₩30,076 | ₩30,116 | +0.13% | 6.2만 |
|---|
| 2026.07.27 | ₩30,035 | ₩30,076 | ₩30,022 | ₩30,055 | +0.07% | 6.1만 |
|---|
| 2026.07.24 | ₩29,969 | ₩30,035 | ₩29,969 | ₩30,002 | +0.11% | 11.4만 |
|---|
| 2026.07.23 | ₩29,942 | ₩29,955 | ₩29,922 | ₩29,948 | +0.02% | 19.7만 |
|---|
| 2026.07.22 | ₩30,059 | ₩30,059 | ₩29,995 | ₩30,002 | -0.19% | 13만 |
|---|
| 2026.07.21 | ₩30,102 | ₩30,102 | ₩30,049 | ₩30,069 | -0.11% | 14만 |
|---|
| 2026.07.20 | ₩30,183 | ₩30,183 | ₩30,106 | ₩30,136 | -0.16% | 4.5만 |
|---|
| 2026.07.17 | ₩30,256 | ₩30,276 | ₩30,196 | ₩30,203 | -0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩30,156 | ₩30,196 | ₩30,142 | ₩30,189 | +0.11% | 6.8만 |
|---|
| 2026.07.15 | ₩30,156 | ₩30,223 | ₩30,156 | ₩30,203 | +0.16% | 8.8만 |
|---|
| 2026.07.14 | ₩30,129 | ₩30,169 | ₩30,109 | ₩30,116 | -0.04% | 5.6만 |
|---|
| 2026.07.13 | ₩30,102 | ₩30,109 | ₩30,035 | ₩30,042 | -0.20% | 5만 |
|---|
| 2026.07.10 | ₩30,169 | ₩30,183 | ₩30,129 | ₩30,142 | -0.09% | 6.3만 |
|---|
| 2026.07.09 | ₩30,142 | ₩30,196 | ₩30,130 | ₩30,163 | +0.07% | 11.6만 |
|---|
| 2026.07.08 | ₩30,116 | ₩30,129 | ₩30,062 | ₩30,116 | 0.00% | 11.6만 |
|---|
| 2026.07.07 | ₩30,236 | ₩30,236 | ₩30,156 | ₩30,163 | -0.24% | 7.4만 |
|---|
| 2026.07.06 | ₩30,263 | ₩30,283 | ₩30,236 | ₩30,276 | +0.04% | 9.3만 |
|---|
| 2026.07.02 | ₩30,249 | ₩30,287 | ₩30,223 | ₩30,270 | +0.07% | 19.8만 |
|---|
| 2026.07.01 | ₩30,223 | ₩30,270 | ₩30,223 | ₩30,229 | +0.02% | 8.6만 |
|---|
| 2026.06.30 | ₩30,437 | ₩30,437 | ₩30,363 | ₩30,363 | -0.24% | 41.7만 |
|---|
| 2026.06.29 | ₩30,464 | ₩30,490 | ₩30,450 | ₩30,484 | +0.07% | 8.7만 |
|---|
| 2026.06.26 | ₩30,423 | ₩30,490 | ₩30,423 | ₩30,477 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩30,423 | ₩30,464 | ₩30,397 | ₩30,417 | -0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩30,343 | ₩30,397 | ₩30,336 | ₩30,390 | +0.15% | 9.6만 |
|---|
| 2026.06.23 | ₩30,236 | ₩30,276 | ₩30,228 | ₩30,243 | +0.02% | 35만 |
|---|
| 2026.06.22 | ₩30,223 | ₩30,236 | ₩30,189 | ₩30,196 | -0.09% | 10.5만 |
|---|
| 2026.06.18 | ₩30,290 | ₩30,350 | ₩30,276 | ₩30,290 | 0.00% | 7.6만 |
|---|
| 2026.06.17 | ₩30,356 | ₩30,383 | ₩30,196 | ₩30,203 | -0.51% | 9.9만 |
|---|
| 2026.06.16 | ₩30,316 | ₩30,397 | ₩30,316 | ₩30,377 | +0.20% | 17.8만 |
|---|
| 2026.06.15 | ₩30,343 | ₩30,363 | ₩30,303 | ₩30,310 | -0.11% | 6.5만 |
|---|
| 2026.06.12 | ₩30,263 | ₩30,296 | ₩30,236 | ₩30,271 | +0.03% | 8만 |
|---|
| 2026.06.11 | ₩30,183 | ₩30,336 | ₩30,176 | ₩30,336 | +0.51% | 17.4만 |
|---|
| 2026.06.10 | ₩30,183 | ₩30,209 | ₩30,142 | ₩30,163 | -0.07% | 15.7만 |
|---|
| 2026.06.09 | ₩30,169 | ₩30,203 | ₩30,142 | ₩30,176 | +0.02% | 12.7만 |
|---|
| 2026.06.08 | ₩30,169 | ₩30,189 | ₩30,116 | ₩30,122 | -0.16% | 6.6만 |
|---|
| 2026.06.05 | ₩30,156 | ₩30,164 | ₩30,116 | ₩30,142 | -0.04% | 13.8만 |
|---|
| 2026.06.04 | ₩30,290 | ₩30,312 | ₩30,249 | ₩30,270 | -0.07% | 15.5만 |
|---|
| 2026.06.03 | ₩30,209 | ₩30,249 | ₩30,209 | ₩30,229 | +0.07% | 7만 |
|---|
| 2026.06.02 | ₩30,303 | ₩30,303 | ₩30,266 | ₩30,283 | -0.07% | 11.6만 |
|---|
| 2026.06.01 | ₩30,223 | ₩30,283 | ₩30,187 | ₩30,270 | +0.15% | 10.3만 |
|---|
| 2026.05.29 | ₩30,423 | ₩30,446 | ₩30,397 | ₩30,417 | -0.02% | 8.9만 |
|---|
| 2026.05.28 | ₩30,343 | ₩30,410 | ₩30,338 | ₩30,390 | +0.15% | 8.9만 |
|---|
| 2026.05.27 | ₩30,343 | ₩30,381 | ₩30,330 | ₩30,350 | +0.02% | 14.8만 |
|---|
| 2026.05.26 | ₩30,343 | ₩30,343 | ₩30,290 | ₩30,323 | -0.07% | 7.3만 |
|---|
| 2026.05.22 | ₩30,249 | ₩30,256 | ₩30,169 | ₩30,196 | -0.18% | 22.2만 |
|---|
| 2026.05.21 | ₩30,129 | ₩30,229 | ₩30,094 | ₩30,216 | +0.29% | 25.1만 |
|---|
| 2026.05.20 | ₩30,062 | ₩30,229 | ₩30,062 | ₩30,212 | +0.50% | 25.7만 |
|---|
| 2026.05.19 | ₩30,062 | ₩30,089 | ₩30,010 | ₩30,055 | -0.02% | 16만 |
|---|
| 2026.05.18 | ₩30,169 | ₩30,203 | ₩30,109 | ₩30,156 | -0.04% | 14.1만 |
|---|
| 2026.05.15 | ₩30,183 | ₩30,203 | ₩30,142 | ₩30,149 | -0.11% | 8만 |
|---|
| 2026.05.14 | ₩30,410 | ₩30,410 | ₩30,316 | ₩30,326 | -0.28% | 16만 |
|---|
| 2026.05.13 | ₩30,343 | ₩30,370 | ₩30,303 | ₩30,363 | +0.07% | 12.2만 |
|---|
| 2026.05.12 | ₩30,370 | ₩30,381 | ₩30,350 | ₩30,350 | -0.07% | 7.3만 |
|---|
| 2026.05.11 | ₩30,477 | ₩30,490 | ₩30,423 | ₩30,430 | -0.15% | 7.3만 |
|---|
| 2026.05.08 | ₩30,544 | ₩30,550 | ₩30,504 | ₩30,512 | -0.11% | 6.3만 |
|---|
| 2026.05.07 | ₩30,584 | ₩30,584 | ₩30,450 | ₩30,464 | -0.39% | 16만 |
|---|
| 2026.05.06 | ₩30,504 | ₩30,530 | ₩30,490 | ₩30,524 | +0.07% | 9.9만 |
|---|
| 2026.05.05 | ₩30,383 | ₩30,430 | ₩30,383 | ₩30,403 | +0.07% | 17.5만 |
|---|
| 2026.05.04 | ₩30,410 | ₩30,421 | ₩30,330 | ₩30,377 | -0.11% | 10.8만 |
|---|
| 2026.05.01 | ₩30,437 | ₩30,537 | ₩30,437 | ₩30,457 | +0.07% | 10.7만 |
|---|
| 2026.04.30 | ₩30,557 | ₩30,565 | ₩30,524 | ₩30,526 | -0.10% | 10.7만 |
|---|
| 2026.04.29 | ₩30,557 | ₩30,557 | ₩30,457 | ₩30,484 | -0.24% | 8.2만 |
|---|
| 2026.04.28 | ₩30,611 | ₩30,624 | ₩30,591 | ₩30,624 | +0.04% | 7.1만 |
|---|
| 2026.04.27 | ₩30,651 | ₩30,691 | ₩30,637 | ₩30,658 | +0.02% | 10.2만 |
|---|
| 2026.04.24 | ₩30,611 | ₩30,704 | ₩30,611 | ₩30,698 | +0.28% | 7.7만 |
|---|
| 2026.04.23 | ₩30,691 | ₩30,704 | ₩30,597 | ₩30,644 | -0.15% | 14.1만 |
|---|
| 2026.04.22 | ₩30,731 | ₩30,731 | ₩30,664 | ₩30,684 | -0.15% | 10.6만 |
|---|
| 2026.04.21 | ₩30,731 | ₩30,744 | ₩30,651 | ₩30,671 | -0.20% | 32만 |
|---|
| 2026.04.20 | ₩30,798 | ₩30,798 | ₩30,744 | ₩30,791 | -0.02% | 11.2만 |
|---|
| 2026.04.17 | ₩30,791 | ₩30,831 | ₩30,785 | ₩30,805 | +0.04% | 14.3만 |
|---|
| 2026.04.16 | ₩30,718 | ₩30,718 | ₩30,651 | ₩30,671 | -0.15% | 10.9만 |
|---|
| 2026.04.15 | ₩30,731 | ₩30,731 | ₩30,678 | ₩30,698 | -0.11% | 20.8만 |
|---|
| 2026.04.14 | ₩30,651 | ₩30,754 | ₩30,651 | ₩30,751 | +0.33% | 9.5만 |
|---|
| 2026.04.13 | ₩30,624 | ₩30,664 | ₩30,584 | ₩30,658 | +0.11% | 9.9만 |
|---|
| 2026.04.10 | ₩30,664 | ₩30,664 | ₩30,597 | ₩30,604 | -0.20% | 9.5만 |
|---|
| 2026.04.09 | ₩30,637 | ₩30,704 | ₩30,591 | ₩30,651 | +0.04% | 8.4만 |
|---|
| 2026.04.08 | ₩30,718 | ₩30,718 | ₩30,624 | ₩30,651 | -0.22% | 9.5만 |
|---|
| 2026.04.07 | ₩30,530 | ₩30,611 | ₩30,464 | ₩30,591 | +0.20% | 11.9만 |
|---|
| 2026.04.06 | ₩30,504 | ₩30,557 | ₩30,490 | ₩30,524 | +0.07% | 10.8만 |
|---|
| 2026.04.02 | ₩30,544 | ₩30,611 | ₩30,530 | ₩30,591 | +0.15% | 25.5만 |
|---|
| 2026.04.01 | ₩30,544 | ₩30,597 | ₩30,521 | ₩30,537 | -0.02% | 10.2만 |
|---|
| 2026.03.31 | ₩30,691 | ₩30,718 | ₩30,637 | ₩30,678 | -0.04% | 18.6만 |
|---|
| 2026.03.30 | ₩30,584 | ₩30,631 | ₩30,584 | ₩30,604 | +0.07% | 7.4만 |
|---|
| 2026.03.27 | ₩30,370 | ₩30,464 | ₩30,356 | ₩30,431 | +0.20% | 14.6만 |
|---|
| 2026.03.26 | ₩30,517 | ₩30,544 | ₩30,397 | ₩30,403 | -0.37% | 60.7만 |
|---|
| 2026.03.25 | ₩30,597 | ₩30,624 | ₩30,564 | ₩30,604 | +0.02% | 14.7만 |
|---|
| 2026.03.24 | ₩30,486 | ₩30,550 | ₩30,430 | ₩30,497 | +0.04% | 21.2만 |
|---|
| 2026.03.23 | ₩30,530 | ₩30,644 | ₩30,517 | ₩30,596 | +0.21% | 11.6만 |
|---|
| 2026.03.20 | ₩30,597 | ₩30,604 | ₩30,490 | ₩30,510 | -0.28% | 22.1만 |
|---|
| 2026.03.19 | ₩30,637 | ₩30,758 | ₩30,637 | ₩30,724 | +0.28% | 11.5만 |
|---|
| 2026.03.18 | ₩30,838 | ₩30,847 | ₩30,731 | ₩30,738 | -0.33% | 14.5만 |
|---|
| 2026.03.17 | ₩30,852 | ₩30,898 | ₩30,852 | ₩30,872 | +0.07% | 5.3만 |
|---|
| 2026.03.16 | ₩30,811 | ₩30,838 | ₩30,798 | ₩30,831 | +0.07% | 5.7만 |
|---|
| 2026.03.13 | ₩30,785 | ₩30,798 | ₩30,692 | ₩30,724 | -0.20% | 7.5만 |
|---|
| 2026.03.12 | ₩30,785 | ₩30,805 | ₩30,691 | ₩30,738 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩30,892 | ₩30,892 | ₩30,825 | ₩30,831 | -0.19% | 9.2만 |
|---|
| 2026.03.10 | ₩30,999 | ₩31,009 | ₩30,918 | ₩30,925 | -0.24% | 6.5만 |
|---|
| 2026.03.09 | ₩30,918 | ₩31,012 | ₩30,878 | ₩31,005 | +0.28% | 10.5만 |
|---|
| 2026.03.06 | ₩30,865 | ₩31,009 | ₩30,858 | ₩30,932 | +0.22% | 13.9만 |
|---|
| 2026.03.05 | ₩30,932 | ₩30,959 | ₩30,905 | ₩30,952 | +0.06% | 10.7만 |
|---|
| 2026.03.04 | ₩31,066 | ₩31,072 | ₩31,012 | ₩31,019 | -0.15% | 10.3만 |
|---|
| 2026.03.03 | ₩30,985 | ₩31,115 | ₩30,979 | ₩31,072 | +0.28% | 15.4만 |
|---|
| 2026.03.02 | ₩31,186 | ₩31,186 | ₩31,066 | ₩31,099 | -0.28% | 22.4만 |
|---|
| 2026.02.27 | ₩31,333 | ₩31,383 | ₩31,320 | ₩31,367 | +0.11% | 6.3만 |
|---|
| 2026.02.26 | ₩31,226 | ₩31,253 | ₩31,213 | ₩31,246 | +0.06% | 24.4만 |
|---|
| 2026.02.25 | ₩31,173 | ₩31,199 | ₩31,166 | ₩31,179 | +0.02% | 7.9만 |
|---|
| 2026.02.24 | ₩31,213 | ₩31,219 | ₩31,179 | ₩31,206 | -0.02% | 13.7만 |
|---|
| 2026.02.23 | ₩31,159 | ₩31,239 | ₩31,146 | ₩31,219 | +0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩31,106 | ₩31,119 | ₩31,079 | ₩31,112 | +0.02% | 9.4만 |
|---|
| 2026.02.19 | ₩31,079 | ₩31,130 | ₩31,072 | ₩31,112 | +0.11% | 9.6만 |
|---|
| 2026.02.18 | ₩31,092 | ₩31,106 | ₩31,079 | ₩31,086 | -0.02% | 15.4만 |
|---|
| 2026.02.17 | ₩31,173 | ₩31,173 | ₩31,126 | ₩31,139 | -0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩31,132 | ₩31,170 | ₩31,119 | ₩31,153 | +0.06% | 12.3만 |
|---|
| 2026.02.12 | ₩30,932 | ₩31,046 | ₩30,922 | ₩31,046 | +0.37% | 6.9만 |
|---|
| 2026.02.11 | ₩30,878 | ₩30,941 | ₩30,865 | ₩30,898 | +0.06% | 10만 |
|---|
| 2026.02.10 | ₩30,945 | ₩30,979 | ₩30,945 | ₩30,965 | +0.06% | 18.5만 |
|---|
| 2026.02.09 | ₩30,852 | ₩30,878 | ₩30,838 | ₩30,872 | +0.07% | 12.7만 |
|---|
| 2026.02.06 | ₩30,878 | ₩30,878 | ₩30,825 | ₩30,852 | -0.09% | 10.7만 |
|---|
| 2026.02.05 | ₩30,798 | ₩30,872 | ₩30,771 | ₩30,872 | +0.24% | 8.7만 |
|---|
| 2026.02.04 | ₩30,691 | ₩30,728 | ₩30,678 | ₩30,698 | +0.02% | 15만 |
|---|
| 2026.02.03 | ₩30,678 | ₩30,718 | ₩30,664 | ₩30,711 | +0.11% | 11.9만 |
|---|
| 2026.02.02 | ₩30,758 | ₩30,758 | ₩30,678 | ₩30,684 | -0.24% | 9.5만 |
|---|
| 2026.01.30 | ₩30,852 | ₩30,865 | ₩30,814 | ₩30,845 | -0.02% | 36.5만 |
|---|
| 2026.01.29 | ₩30,771 | ₩30,849 | ₩30,771 | ₩30,831 | +0.20% | 10만 |
|---|
| 2026.01.28 | ₩30,811 | ₩30,811 | ₩30,744 | ₩30,781 | -0.10% | 10.7만 |
|---|
| 2026.01.27 | ₩30,825 | ₩30,852 | ₩30,798 | ₩30,805 | -0.07% | 81.6만 |
|---|
| 2026.01.26 | ₩30,811 | ₩30,838 | ₩30,811 | ₩30,818 | +0.02% | 10.7만 |
|---|
| 2026.01.23 | ₩30,758 | ₩30,798 | ₩30,738 | ₩30,791 | +0.11% | 10.9만 |
|---|
| 2026.01.22 | ₩30,744 | ₩30,785 | ₩30,718 | ₩30,751 | +0.02% | 14.5만 |
|---|
| 2026.01.21 | ₩30,744 | ₩30,771 | ₩30,718 | ₩30,765 | +0.07% | 10.8만 |
|---|
| 2026.01.20 | ₩30,731 | ₩30,758 | ₩30,704 | ₩30,711 | -0.07% | 16.2만 |
|---|
| 2026.01.16 | ₩30,865 | ₩30,872 | ₩30,785 | ₩30,791 | -0.24% | 14만 |
|---|
| 2026.01.15 | ₩30,945 | ₩30,945 | ₩30,865 | ₩30,885 | -0.19% | 8.9만 |
|---|
| 2026.01.14 | ₩30,905 | ₩30,981 | ₩30,905 | ₩30,952 | +0.15% | 9.5만 |
|---|
| 2026.01.13 | ₩30,905 | ₩30,918 | ₩30,872 | ₩30,898 | -0.02% | 12.9만 |
|---|
| 2026.01.12 | ₩30,865 | ₩30,892 | ₩30,852 | ₩30,872 | +0.02% | 7.8만 |
|---|
| 2026.01.09 | ₩30,865 | ₩30,916 | ₩30,854 | ₩30,878 | +0.04% | 11만 |
|---|
| 2026.01.08 | ₩30,885 | ₩30,916 | ₩30,865 | ₩30,885 | 0.00% | 10.3만 |
|---|
| 2026.01.07 | ₩30,972 | ₩30,972 | ₩30,918 | ₩30,965 | -0.02% | 8.5만 |
|---|
| 2026.01.06 | ₩30,905 | ₩30,925 | ₩30,872 | ₩30,913 | +0.03% | 10.8만 |
|---|
| 2026.01.05 | ₩30,892 | ₩30,945 | ₩30,878 | ₩30,925 | +0.11% | 15.7만 |
|---|
| 2026.01.02 | ₩30,905 | ₩30,905 | ₩30,845 | ₩30,858 | -0.15% | 11.9만 |
|---|
| 2025.12.31 | ₩30,918 | ₩30,945 | ₩30,865 | ₩30,872 | -0.15% | 29.6만 |
|---|
| 2025.12.30 | ₩30,932 | ₩30,972 | ₩30,925 | ₩30,952 | +0.06% | 12.2만 |
|---|
| 2025.12.29 | ₩30,945 | ₩30,985 | ₩30,938 | ₩30,979 | +0.11% | 12.3만 |
|---|
| 2025.12.26 | ₩30,932 | ₩30,945 | ₩30,905 | ₩30,945 | +0.04% | 8.8만 |
|---|
| 2025.12.24 | ₩30,865 | ₩30,892 | ₩30,852 | ₩30,885 | +0.07% | 4.3만 |
|---|
| 2025.12.23 | ₩30,798 | ₩30,845 | ₩30,778 | ₩30,831 | +0.11% | 22.2만 |
|---|
| 2025.12.22 | ₩30,865 | ₩30,865 | ₩30,838 | ₩30,858 | -0.02% | 44.5만 |
|---|
| 2025.12.19 | ₩30,905 | ₩30,930 | ₩30,878 | ₩30,885 | -0.06% | 31.1만 |
|---|
| 2025.12.18 | ₩31,039 | ₩31,064 | ₩31,005 | ₩31,046 | +0.02% | 8.8만 |
|---|
| 2025.12.17 | ₩30,945 | ₩30,985 | ₩30,945 | ₩30,979 | +0.11% | 6만 |
|---|
| 2025.12.16 | ₩30,892 | ₩30,985 | ₩30,892 | ₩30,979 | +0.28% | 11.1만 |
|---|
| 2025.12.15 | ₩30,945 | ₩30,959 | ₩30,893 | ₩30,912 | -0.11% | 7.3만 |
|---|
| 2025.12.12 | ₩30,865 | ₩30,901 | ₩30,865 | ₩30,885 | +0.07% | 7.9만 |
|---|
| 2025.12.11 | ₩30,985 | ₩30,999 | ₩30,922 | ₩30,938 | -0.15% | 11.2만 |
|---|
| 2025.12.10 | ₩30,811 | ₩30,932 | ₩30,811 | ₩30,925 | +0.37% | 25.8만 |
|---|
| 2025.12.09 | ₩30,918 | ₩30,918 | ₩30,825 | ₩30,831 | -0.28% | 13.1만 |
|---|
| 2025.12.08 | ₩30,912 | ₩30,912 | ₩30,825 | ₩30,872 | -0.13% | 20.2만 |
|---|
| 2025.12.05 | ₩30,999 | ₩30,999 | ₩30,920 | ₩30,945 | -0.17% | 7만 |
|---|
| 2025.12.04 | ₩31,025 | ₩31,025 | ₩30,973 | ₩30,979 | -0.15% | 5.1만 |
|---|
| 2025.12.03 | ₩31,066 | ₩31,088 | ₩31,027 | ₩31,072 | +0.02% | 7.3만 |
|---|
| 2025.12.02 | ₩30,985 | ₩31,025 | ₩30,972 | ₩31,019 | +0.11% | 11.5만 |
|---|
| 2025.12.01 | ₩31,025 | ₩31,032 | ₩30,979 | ₩30,992 | -0.11% | 11.4만 |
|---|
| 2025.11.28 | ₩31,253 | ₩31,253 | ₩31,199 | ₩31,223 | -0.09% | 7.9만 |
|---|
| 2025.11.26 | ₩31,239 | ₩31,273 | ₩31,193 | ₩31,261 | +0.07% | 6.8만 |
|---|
| 2025.11.25 | ₩31,209 | ₩31,280 | ₩31,209 | ₩31,246 | +0.12% | 21.2만 |
|---|
| 2025.11.24 | ₩31,173 | ₩31,198 | ₩31,140 | ₩31,179 | +0.02% | 4.4만 |
|---|
| 2025.11.21 | ₩31,146 | ₩31,159 | ₩31,099 | ₩31,159 | +0.04% | 12.8만 |
|---|
| 2025.11.20 | ₩31,012 | ₩31,079 | ₩31,005 | ₩31,059 | +0.15% | 6.9만 |
|---|
| 2025.11.19 | ₩31,039 | ₩31,052 | ₩30,972 | ₩30,992 | -0.15% | 10만 |
|---|
| 2025.11.18 | ₩31,039 | ₩31,066 | ₩30,973 | ₩31,005 | -0.11% | 10.7만 |
|---|
| 2025.11.17 | ₩30,959 | ₩30,979 | ₩30,945 | ₩30,952 | -0.02% | 9.7만 |
|---|
| 2025.11.14 | ₩31,052 | ₩31,052 | ₩30,922 | ₩30,938 | -0.37% | 10.4만 |
|---|
| 2025.11.13 | ₩30,972 | ₩31,012 | ₩30,964 | ₩30,965 | -0.02% | 11.4만 |
|---|
| 2025.11.12 | ₩31,039 | ₩31,066 | ₩31,019 | ₩31,046 | +0.02% | 8.5만 |
|---|
| 2025.11.11 | ₩31,025 | ₩31,052 | ₩31,012 | ₩31,039 | +0.04% | 8.5만 |
|---|
| 2025.11.10 | ₩30,965 | ₩30,985 | ₩30,945 | ₩30,952 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩30,972 | ₩31,046 | ₩30,965 | ₩31,012 | +0.13% | 38.8만 |
|---|
| 2025.11.06 | ₩30,945 | ₩31,005 | ₩30,938 | ₩30,979 | +0.11% | 21.8만 |
|---|
| 2025.11.05 | ₩30,918 | ₩30,925 | ₩30,826 | ₩30,845 | -0.24% | 20.6만 |
|---|
| 2025.11.04 | ₩30,959 | ₩30,984 | ₩30,945 | ₩30,965 | +0.02% | 7.9만 |
|---|
| 2025.11.03 | ₩30,932 | ₩30,945 | ₩30,878 | ₩30,925 | -0.02% | 17.9만 |
|---|
| 2025.10.31 | ₩31,052 | ₩31,066 | ₩31,025 | ₩31,039 | -0.04% | 6.9만 |
|---|
| 2025.10.30 | ₩30,972 | ₩31,052 | ₩30,972 | ₩31,019 | +0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩31,199 | ₩31,213 | ₩31,025 | ₩31,039 | -0.51% | 11.7만 |
|---|
| 2025.10.28 | ₩31,186 | ₩31,226 | ₩31,179 | ₩31,219 | +0.11% | 8.2만 |
|---|
| 2025.10.27 | ₩31,173 | ₩31,199 | ₩31,123 | ₩31,193 | +0.06% | 10.2만 |
|---|
| 2025.10.24 | ₩31,226 | ₩31,226 | ₩31,170 | ₩31,193 | -0.11% | 9만 |
|---|
| 2025.10.23 | ₩31,239 | ₩31,239 | ₩31,178 | ₩31,179 | -0.19% | 5.5만 |
|---|
| 2025.10.22 | ₩31,253 | ₩31,293 | ₩31,226 | ₩31,280 | +0.09% | 15.5만 |
|---|
| 2025.10.21 | ₩31,280 | ₩31,286 | ₩31,253 | ₩31,280 | 0.00% | 12.6만 |
|---|
| 2025.10.20 | ₩31,199 | ₩31,226 | ₩31,186 | ₩31,226 | +0.09% | 7.4만 |
|---|
| 2025.10.17 | ₩31,213 | ₩31,219 | ₩31,173 | ₩31,193 | -0.06% | 9.7만 |
|---|
| 2025.10.16 | ₩31,106 | ₩31,264 | ₩31,104 | ₩31,260 | +0.49% | 8.9만 |
|---|
| 2025.10.15 | ₩31,146 | ₩31,179 | ₩31,099 | ₩31,126 | -0.06% | 14.9만 |
|---|
| 2025.10.14 | ₩31,106 | ₩31,159 | ₩31,079 | ₩31,153 | +0.15% | 23만 |
|---|
| 2025.10.13 | ₩31,052 | ₩31,092 | ₩31,012 | ₩31,086 | +0.11% | 6.4만 |
|---|
| 2025.10.10 | ₩30,972 | ₩31,079 | ₩30,967 | ₩31,063 | +0.29% | 7.6만 |
|---|