시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2033 Term Treasury ETF 과거 주가
iShares iBonds Dec 2033 Term Treasury ETF · IBTO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2033 Term Treasury ETF · IBTO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,719 | ₩30,739 | ₩30,673 | ₩30,725 | +0.02% | 10.5만 |
| 2026.10.08 | ₩30,639 | ₩30,766 | ₩30,605 | ₩30,752 | +0.37% | 70.3만 |
| 2026.10.07 | ₩30,545 | ₩30,705 | ₩30,532 | ₩30,679 | +0.44% | 19.6만 |
| 2026.10.06 | ₩30,639 | ₩30,705 | ₩30,625 | ₩30,667 | +0.09% | 17.4만 |
| 2026.10.05 | ₩30,599 | ₩30,625 | ₩30,532 | ₩30,605 | +0.02% | 19.3만 |
| 2026.10.02 | ₩30,759 | ₩30,792 | ₩30,599 | ₩30,623 | -0.44% | 9.3만 |
| 2026.10.01 | ₩30,558 | ₩30,759 | ₩30,506 | ₩30,699 | +0.46% | 10.9만 |
| 2026.09.30 | ₩30,786 | ₩30,786 | ₩30,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,719 |
| -0.22% |
| 17.8만 |
| 2026.09.29 | ₩30,744 | ₩30,746 | ₩30,659 | ₩30,736 | -0.03% | 42.1만 |
|---|
| 2026.09.28 | ₩30,746 | ₩30,792 | ₩30,679 | ₩30,752 | +0.02% | 101.2만 |
|---|
| 2026.09.25 | ₩30,826 | ₩30,886 | ₩30,759 | ₩30,886 | +0.20% | 10.3만 |
|---|
| 2026.09.24 | ₩30,919 | ₩30,945 | ₩30,772 | ₩30,779 | -0.45% | 27.6만 |
|---|
| 2026.09.23 | ₩31,113 | ₩31,113 | ₩30,832 | ₩30,892 | -0.71% | 13.8만 |
|---|
| 2026.09.22 | ₩31,173 | ₩31,200 | ₩31,120 | ₩31,180 | +0.02% | 11.6만 |
|---|
| 2026.09.21 | ₩31,160 | ₩31,186 | ₩31,136 | ₩31,166 | +0.02% | 6.7만 |
|---|
| 2026.09.18 | ₩31,106 | ₩31,117 | ₩31,080 | ₩31,086 | -0.06% | 4.9만 |
|---|
| 2026.09.17 | ₩31,200 | ₩31,213 | ₩31,166 | ₩31,206 | +0.02% | 15.7만 |
|---|
| 2026.09.16 | ₩31,160 | ₩31,220 | ₩31,046 | ₩31,060 | -0.32% | 10.5만 |
|---|
| 2026.09.15 | ₩31,106 | ₩31,132 | ₩31,080 | ₩31,100 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩31,146 | ₩31,227 | ₩31,086 | ₩31,126 | -0.06% | 24.4만 |
|---|
| 2026.09.11 | ₩31,253 | ₩31,265 | ₩31,153 | ₩31,166 | -0.28% | 30.5만 |
|---|
| 2026.09.10 | ₩31,293 | ₩31,293 | ₩31,200 | ₩31,206 | -0.28% | 128.3만 |
|---|
| 2026.09.09 | ₩31,480 | ₩31,507 | ₩31,407 | ₩31,434 | -0.15% | 14.7만 |
|---|
| 2026.09.08 | ₩31,546 | ₩31,546 | ₩31,480 | ₩31,520 | -0.08% | 17.5만 |
|---|
| 2026.09.04 | ₩31,547 | ₩31,585 | ₩31,534 | ₩31,541 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩31,614 | ₩31,614 | ₩31,547 | ₩31,554 | -0.19% | 24.8만 |
|---|
| 2026.09.02 | ₩31,534 | ₩31,534 | ₩31,487 | ₩31,518 | -0.05% | 31만 |
|---|
| 2026.09.01 | ₩31,534 | ₩31,574 | ₩31,480 | ₩31,494 | -0.13% | 49.7만 |
|---|
| 2026.08.31 | ₩31,706 | ₩31,721 | ₩31,667 | ₩31,721 | +0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩31,841 | ₩31,867 | ₩31,721 | ₩31,728 | -0.36% | 8만 |
|---|
| 2026.08.27 | ₩31,881 | ₩31,901 | ₩31,841 | ₩31,861 | -0.06% | 5.6만 |
|---|
| 2026.08.26 | ₩31,888 | ₩31,901 | ₩31,868 | ₩31,888 | 0.00% | 5.3만 |
|---|
| 2026.08.25 | ₩31,881 | ₩31,961 | ₩31,881 | ₩31,959 | +0.24% | 10.7만 |
|---|
| 2026.08.24 | ₩31,789 | ₩31,834 | ₩31,789 | ₩31,808 | +0.06% | 6.6만 |
|---|
| 2026.08.21 | ₩31,794 | ₩31,801 | ₩31,749 | ₩31,754 | -0.13% | 6.2만 |
|---|
| 2026.08.20 | ₩31,814 | ₩31,841 | ₩31,788 | ₩31,814 | 0.00% | 7만 |
|---|
| 2026.08.19 | ₩31,935 | ₩31,935 | ₩31,853 | ₩31,905 | -0.09% | 6만 |
|---|
| 2026.08.18 | ₩31,774 | ₩31,828 | ₩31,774 | ₩31,808 | +0.11% | 6.7만 |
|---|
| 2026.08.17 | ₩31,801 | ₩31,840 | ₩31,788 | ₩31,794 | -0.02% | 9.4만 |
|---|
| 2026.08.14 | ₩31,895 | ₩31,921 | ₩31,816 | ₩31,834 | -0.19% | 5.4만 |
|---|
| 2026.08.13 | ₩31,908 | ₩31,961 | ₩31,895 | ₩31,901 | -0.02% | 4.4만 |
|---|
| 2026.08.12 | ₩31,841 | ₩31,841 | ₩31,789 | ₩31,794 | -0.15% | 9.7만 |
|---|
| 2026.08.11 | ₩31,774 | ₩31,801 | ₩31,761 | ₩31,768 | -0.02% | 4.7만 |
|---|
| 2026.08.10 | ₩31,788 | ₩31,788 | ₩31,728 | ₩31,728 | -0.19% | 7.1만 |
|---|
| 2026.08.07 | ₩31,895 | ₩31,895 | ₩31,814 | ₩31,855 | -0.13% | 4.8만 |
|---|
| 2026.08.06 | ₩31,841 | ₩31,841 | ₩31,761 | ₩31,773 | -0.21% | 21.4만 |
|---|
| 2026.08.05 | ₩31,855 | ₩31,895 | ₩31,829 | ₩31,875 | +0.06% | 17.1만 |
|---|
| 2026.08.04 | ₩31,828 | ₩31,875 | ₩31,828 | ₩31,861 | +0.10% | 14.4만 |
|---|
| 2026.08.03 | ₩31,708 | ₩31,748 | ₩31,708 | ₩31,728 | +0.06% | 24.7만 |
|---|
| 2026.07.31 | ₩31,788 | ₩31,801 | ₩31,708 | ₩31,774 | -0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,868 | ₩31,895 | ₩31,841 | ₩31,861 | -0.02% | 6.6만 |
|---|
| 2026.07.29 | ₩31,895 | ₩31,928 | ₩31,829 | ₩31,848 | -0.15% | 43.3만 |
|---|
| 2026.07.28 | ₩31,881 | ₩31,975 | ₩31,881 | ₩31,941 | +0.19% | 40만 |
|---|
| 2026.07.27 | ₩31,841 | ₩31,881 | ₩31,828 | ₩31,861 | +0.06% | 47.9만 |
|---|
| 2026.07.24 | ₩31,772 | ₩31,838 | ₩31,768 | ₩31,794 | +0.07% | 9.6만 |
|---|
| 2026.07.23 | ₩31,721 | ₩31,748 | ₩31,713 | ₩31,741 | +0.06% | 7.3만 |
|---|
| 2026.07.22 | ₩31,868 | ₩31,868 | ₩31,801 | ₩31,808 | -0.19% | 11.1만 |
|---|
| 2026.07.21 | ₩31,895 | ₩31,895 | ₩31,857 | ₩31,873 | -0.07% | 7.8만 |
|---|
| 2026.07.20 | ₩31,988 | ₩31,988 | ₩31,921 | ₩31,941 | -0.15% | 3.8만 |
|---|
| 2026.07.17 | ₩32,068 | ₩32,102 | ₩32,022 | ₩32,035 | -0.10% | 3.7만 |
|---|
| 2026.07.16 | ₩31,961 | ₩32,015 | ₩31,948 | ₩32,008 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩31,961 | ₩32,055 | ₩31,961 | ₩32,022 | +0.19% | 8.3만 |
|---|
| 2026.07.14 | ₩31,961 | ₩31,988 | ₩31,921 | ₩31,941 | -0.06% | 9.2만 |
|---|
| 2026.07.13 | ₩31,921 | ₩31,921 | ₩31,841 | ₩31,848 | -0.23% | 6.7만 |
|---|
| 2026.07.10 | ₩32,002 | ₩32,012 | ₩31,948 | ₩31,968 | -0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩31,948 | ₩32,028 | ₩31,948 | ₩31,988 | +0.13% | 8.2만 |
|---|
| 2026.07.08 | ₩31,935 | ₩31,948 | ₩31,875 | ₩31,935 | 0.00% | 6.7만 |
|---|
| 2026.07.07 | ₩32,082 | ₩32,082 | ₩31,988 | ₩31,995 | -0.27% | 5.7만 |
|---|
| 2026.07.06 | ₩32,122 | ₩32,135 | ₩32,070 | ₩32,128 | +0.02% | 7.9만 |
|---|
| 2026.07.02 | ₩32,108 | ₩32,135 | ₩32,068 | ₩32,115 | +0.02% | 4만 |
|---|
| 2026.07.01 | ₩32,055 | ₩32,122 | ₩32,055 | ₩32,075 | +0.06% | 4만 |
|---|
| 2026.06.30 | ₩32,336 | ₩32,336 | ₩32,229 | ₩32,245 | -0.28% | 7.4만 |
|---|
| 2026.06.29 | ₩32,356 | ₩32,389 | ₩32,342 | ₩32,389 | +0.10% | 4.1만 |
|---|
| 2026.06.26 | ₩32,322 | ₩32,389 | ₩32,322 | ₩32,376 | +0.17% | 6.4만 |
|---|
| 2026.06.25 | ₩32,322 | ₩32,357 | ₩32,295 | ₩32,309 | -0.04% | 8.8만 |
|---|
| 2026.06.24 | ₩32,215 | ₩32,282 | ₩32,215 | ₩32,273 | +0.18% | 5.1만 |
|---|
| 2026.06.23 | ₩32,108 | ₩32,135 | ₩32,075 | ₩32,088 | -0.06% | 7.7만 |
|---|
| 2026.06.22 | ₩32,082 | ₩32,094 | ₩32,042 | ₩32,055 | -0.08% | 10.9만 |
|---|
| 2026.06.18 | ₩32,175 | ₩32,229 | ₩32,148 | ₩32,148 | -0.08% | 4.3만 |
|---|
| 2026.06.17 | ₩32,222 | ₩32,249 | ₩32,055 | ₩32,056 | -0.51% | 7.9만 |
|---|
| 2026.06.16 | ₩32,189 | ₩32,262 | ₩32,189 | ₩32,235 | +0.15% | 8.3만 |
|---|
| 2026.06.15 | ₩32,189 | ₩32,215 | ₩32,148 | ₩32,162 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩32,122 | ₩32,148 | ₩32,082 | ₩32,122 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩32,015 | ₩32,198 | ₩32,002 | ₩32,182 | +0.52% | 5.4만 |
|---|
| 2026.06.10 | ₩32,028 | ₩32,055 | ₩31,967 | ₩31,981 | -0.15% | 10.8만 |
|---|
| 2026.06.09 | ₩31,975 | ₩32,028 | ₩31,961 | ₩32,008 | +0.10% | 7만 |
|---|
| 2026.06.08 | ₩32,015 | ₩32,022 | ₩31,935 | ₩31,941 | -0.23% | 4.9만 |
|---|
| 2026.06.05 | ₩31,988 | ₩31,988 | ₩31,948 | ₩31,961 | -0.08% | 4.6만 |
|---|
| 2026.06.04 | ₩32,135 | ₩32,148 | ₩32,100 | ₩32,115 | -0.06% | 6.6만 |
|---|
| 2026.06.03 | ₩32,068 | ₩32,108 | ₩32,042 | ₩32,075 | +0.02% | 3.7만 |
|---|
| 2026.06.02 | ₩32,162 | ₩32,162 | ₩32,122 | ₩32,142 | -0.06% | 5.5만 |
|---|
| 2026.06.01 | ₩32,055 | ₩32,128 | ₩32,015 | ₩32,128 | +0.23% | 4만 |
|---|
| 2026.05.29 | ₩32,295 | ₩32,322 | ₩32,269 | ₩32,275 | -0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩32,202 | ₩32,282 | ₩32,189 | ₩32,249 | +0.15% | 6.4만 |
|---|
| 2026.05.27 | ₩32,202 | ₩32,242 | ₩32,190 | ₩32,195 | -0.02% | 12.1만 |
|---|
| 2026.05.26 | ₩32,189 | ₩32,189 | ₩32,142 | ₩32,182 | -0.02% | 2.9만 |
|---|
| 2026.05.22 | ₩32,095 | ₩32,095 | ₩31,987 | ₩32,048 | -0.15% | 5.6만 |
|---|
| 2026.05.21 | ₩31,948 | ₩32,055 | ₩31,915 | ₩32,035 | +0.27% | 7.8만 |
|---|
| 2026.05.20 | ₩31,855 | ₩32,055 | ₩31,855 | ₩32,015 | +0.50% | 11.8만 |
|---|
| 2026.05.19 | ₩31,855 | ₩31,875 | ₩31,801 | ₩31,848 | -0.02% | 11.8만 |
|---|
| 2026.05.18 | ₩31,988 | ₩32,035 | ₩31,915 | ₩31,965 | -0.07% | 8.2만 |
|---|
| 2026.05.15 | ₩32,015 | ₩32,015 | ₩31,948 | ₩31,955 | -0.19% | 4.5만 |
|---|
| 2026.05.14 | ₩32,282 | ₩32,282 | ₩32,182 | ₩32,182 | -0.31% | 8.6만 |
|---|
| 2026.05.13 | ₩32,189 | ₩32,229 | ₩32,142 | ₩32,209 | +0.06% | 8.8만 |
|---|
| 2026.05.12 | ₩32,242 | ₩32,242 | ₩32,195 | ₩32,209 | -0.10% | 8.1만 |
|---|
| 2026.05.11 | ₩32,376 | ₩32,376 | ₩32,295 | ₩32,302 | -0.23% | 5.7만 |
|---|
| 2026.05.08 | ₩32,402 | ₩32,429 | ₩32,389 | ₩32,396 | -0.02% | 5.3만 |
|---|
| 2026.05.07 | ₩32,469 | ₩32,469 | ₩32,309 | ₩32,336 | -0.41% | 7만 |
|---|
| 2026.05.06 | ₩32,389 | ₩32,416 | ₩32,369 | ₩32,409 | +0.06% | 6.8만 |
|---|
| 2026.05.05 | ₩32,269 | ₩32,295 | ₩32,255 | ₩32,262 | -0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩32,282 | ₩32,289 | ₩32,169 | ₩32,242 | -0.12% | 4.5만 |
|---|
| 2026.05.01 | ₩32,322 | ₩32,422 | ₩32,295 | ₩32,329 | +0.02% | 4.8만 |
|---|
| 2026.04.30 | ₩32,442 | ₩32,449 | ₩32,390 | ₩32,398 | -0.14% | 4.4만 |
|---|
| 2026.04.29 | ₩32,429 | ₩32,429 | ₩32,342 | ₩32,369 | -0.19% | 7.8만 |
|---|
| 2026.04.28 | ₩32,509 | ₩32,516 | ₩32,469 | ₩32,503 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩32,576 | ₩32,603 | ₩32,523 | ₩32,545 | -0.09% | 7.1만 |
|---|
| 2026.04.24 | ₩32,516 | ₩32,616 | ₩32,516 | ₩32,596 | +0.25% | 1.9만 |
|---|
| 2026.04.23 | ₩32,603 | ₩32,616 | ₩32,483 | ₩32,543 | -0.18% | 4.5만 |
|---|
| 2026.04.22 | ₩32,630 | ₩32,643 | ₩32,589 | ₩32,596 | -0.10% | 3.4만 |
|---|
| 2026.04.21 | ₩32,650 | ₩32,663 | ₩32,569 | ₩32,569 | -0.25% | 25.1만 |
|---|
| 2026.04.20 | ₩32,710 | ₩32,723 | ₩32,663 | ₩32,703 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩32,716 | ₩32,756 | ₩32,710 | ₩32,726 | +0.03% | 11.2만 |
|---|
| 2026.04.16 | ₩32,630 | ₩32,636 | ₩32,563 | ₩32,569 | -0.18% | 2.7만 |
|---|
| 2026.04.15 | ₩32,643 | ₩32,643 | ₩32,584 | ₩32,609 | -0.10% | 9.9만 |
|---|
| 2026.04.14 | ₩32,563 | ₩32,676 | ₩32,556 | ₩32,676 | +0.35% | 3.5만 |
|---|
| 2026.04.13 | ₩32,496 | ₩32,576 | ₩32,476 | ₩32,569 | +0.23% | 3.2만 |
|---|
| 2026.04.10 | ₩32,536 | ₩32,563 | ₩32,503 | ₩32,523 | -0.04% | 4.5만 |
|---|
| 2026.04.09 | ₩32,536 | ₩32,616 | ₩32,496 | ₩32,563 | +0.08% | 2.9만 |
|---|
| 2026.04.08 | ₩32,643 | ₩32,643 | ₩32,536 | ₩32,563 | -0.25% | 6.4만 |
|---|
| 2026.04.07 | ₩32,429 | ₩32,503 | ₩32,336 | ₩32,496 | +0.21% | 11.3만 |
|---|
| 2026.04.06 | ₩32,416 | ₩32,449 | ₩32,396 | ₩32,409 | -0.02% | 6.2만 |
|---|
| 2026.04.02 | ₩32,416 | ₩32,523 | ₩32,416 | ₩32,489 | +0.23% | 5.3만 |
|---|
| 2026.04.01 | ₩32,442 | ₩32,503 | ₩32,416 | ₩32,422 | -0.06% | 5만 |
|---|
| 2026.03.31 | ₩32,589 | ₩32,635 | ₩32,536 | ₩32,589 | 0.00% | 7.5만 |
|---|
| 2026.03.30 | ₩32,469 | ₩32,536 | ₩32,456 | ₩32,503 | +0.10% | 6.7만 |
|---|
| 2026.03.27 | ₩32,249 | ₩32,342 | ₩32,242 | ₩32,303 | +0.17% | 6.7만 |
|---|
| 2026.03.26 | ₩32,416 | ₩32,442 | ₩32,269 | ₩32,275 | -0.43% | 22.4만 |
|---|
| 2026.03.25 | ₩32,509 | ₩32,536 | ₩32,456 | ₩32,516 | +0.02% | 19.3만 |
|---|
| 2026.03.24 | ₩32,349 | ₩32,436 | ₩32,289 | ₩32,369 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩32,429 | ₩32,545 | ₩32,389 | ₩32,483 | +0.16% | 11.5만 |
|---|
| 2026.03.20 | ₩32,509 | ₩32,509 | ₩32,369 | ₩32,389 | -0.37% | 15.9만 |
|---|
| 2026.03.19 | ₩32,576 | ₩32,690 | ₩32,563 | ₩32,650 | +0.23% | 12.3만 |
|---|
| 2026.03.18 | ₩32,763 | ₩32,770 | ₩32,643 | ₩32,643 | -0.37% | 6.8만 |
|---|
| 2026.03.17 | ₩32,813 | ₩32,837 | ₩32,803 | ₩32,810 | -0.01% | 3.5만 |
|---|
| 2026.03.16 | ₩32,743 | ₩32,770 | ₩32,710 | ₩32,756 | +0.04% | 4.1만 |
|---|
| 2026.03.13 | ₩32,683 | ₩32,723 | ₩32,603 | ₩32,623 | -0.18% | 2.9만 |
|---|
| 2026.03.12 | ₩32,710 | ₩32,732 | ₩32,609 | ₩32,650 | -0.18% | 12.2만 |
|---|
| 2026.03.11 | ₩32,823 | ₩32,826 | ₩32,750 | ₩32,756 | -0.20% | 5.8만 |
|---|
| 2026.03.10 | ₩32,964 | ₩32,977 | ₩32,870 | ₩32,883 | -0.24% | 6.5만 |
|---|
| 2026.03.09 | ₩32,843 | ₩32,977 | ₩32,817 | ₩32,970 | +0.39% | 6.3만 |
|---|
| 2026.03.06 | ₩32,817 | ₩32,970 | ₩32,803 | ₩32,883 | +0.20% | 9.4만 |
|---|
| 2026.03.05 | ₩32,883 | ₩32,917 | ₩32,849 | ₩32,903 | +0.06% | 7.3만 |
|---|
| 2026.03.04 | ₩33,030 | ₩33,037 | ₩32,990 | ₩32,997 | -0.10% | 3.7만 |
|---|
| 2026.03.03 | ₩32,937 | ₩33,097 | ₩32,937 | ₩33,050 | +0.34% | 5.3만 |
|---|
| 2026.03.02 | ₩33,164 | ₩33,164 | ₩33,030 | ₩33,077 | -0.26% | 21만 |
|---|
| 2026.02.27 | ₩33,338 | ₩33,402 | ₩33,338 | ₩33,384 | +0.14% | 2.6만 |
|---|
| 2026.02.26 | ₩33,204 | ₩33,258 | ₩33,204 | ₩33,251 | +0.14% | 17.7만 |
|---|
| 2026.02.25 | ₩33,151 | ₩33,204 | ₩33,141 | ₩33,177 | +0.08% | 15만 |
|---|
| 2026.02.24 | ₩33,217 | ₩33,217 | ₩33,171 | ₩33,197 | -0.06% | 4.1만 |
|---|
| 2026.02.23 | ₩33,111 | ₩33,237 | ₩33,111 | ₩33,211 | +0.30% | 3.1만 |
|---|
| 2026.02.20 | ₩33,084 | ₩33,097 | ₩33,057 | ₩33,090 | +0.02% | 5.3만 |
|---|
| 2026.02.19 | ₩33,044 | ₩33,107 | ₩33,044 | ₩33,090 | +0.14% | 3.8만 |
|---|
| 2026.02.18 | ₩33,068 | ₩33,084 | ₩33,054 | ₩33,054 | -0.04% | 5.3만 |
|---|
| 2026.02.17 | ₩33,151 | ₩33,164 | ₩33,111 | ₩33,117 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩33,111 | ₩33,147 | ₩33,090 | ₩33,131 | +0.06% | 11.1만 |
|---|
| 2026.02.12 | ₩32,870 | ₩33,017 | ₩32,870 | ₩33,010 | +0.43% | 10만 |
|---|
| 2026.02.11 | ₩32,790 | ₩32,883 | ₩32,790 | ₩32,823 | +0.10% | 4.9만 |
|---|
| 2026.02.10 | ₩32,894 | ₩32,923 | ₩32,883 | ₩32,910 | +0.05% | 7.1만 |
|---|
| 2026.02.09 | ₩32,763 | ₩32,803 | ₩32,743 | ₩32,783 | +0.06% | 5.4만 |
|---|
| 2026.02.06 | ₩32,790 | ₩32,790 | ₩32,730 | ₩32,776 | -0.04% | 5.5만 |
|---|
| 2026.02.05 | ₩32,696 | ₩32,790 | ₩32,676 | ₩32,783 | +0.27% | 4.3만 |
|---|
| 2026.02.04 | ₩32,576 | ₩32,627 | ₩32,576 | ₩32,596 | +0.06% | 4.4만 |
|---|
| 2026.02.03 | ₩32,563 | ₩32,616 | ₩32,549 | ₩32,600 | +0.11% | 6.9만 |
|---|
| 2026.02.02 | ₩32,643 | ₩32,651 | ₩32,576 | ₩32,583 | -0.18% | 5.7만 |
|---|
| 2026.01.30 | ₩32,750 | ₩32,783 | ₩32,738 | ₩32,750 | 0.00% | 5.5만 |
|---|
| 2026.01.29 | ₩32,696 | ₩32,783 | ₩32,696 | ₩32,763 | +0.20% | 6.7만 |
|---|
| 2026.01.28 | ₩32,736 | ₩32,736 | ₩32,670 | ₩32,723 | -0.04% | 6.3만 |
|---|
| 2026.01.27 | ₩32,763 | ₩32,790 | ₩32,730 | ₩32,730 | -0.10% | 76.2만 |
|---|
| 2026.01.26 | ₩32,763 | ₩32,790 | ₩32,750 | ₩32,763 | 0.00% | 12.7만 |
|---|
| 2026.01.23 | ₩32,683 | ₩32,734 | ₩32,671 | ₩32,730 | +0.14% | 4.8만 |
|---|
| 2026.01.22 | ₩32,663 | ₩32,694 | ₩32,643 | ₩32,690 | +0.08% | 6만 |
|---|
| 2026.01.21 | ₩32,656 | ₩32,706 | ₩32,628 | ₩32,690 | +0.10% | 5.6만 |
|---|
| 2026.01.20 | ₩32,643 | ₩32,658 | ₩32,611 | ₩32,623 | -0.06% | 144.1만 |
|---|
| 2026.01.16 | ₩32,803 | ₩32,817 | ₩32,712 | ₩32,736 | -0.20% | 14.9만 |
|---|
| 2026.01.15 | ₩32,910 | ₩32,910 | ₩32,837 | ₩32,843 | -0.20% | 7만 |
|---|
| 2026.01.14 | ₩32,883 | ₩32,937 | ₩32,870 | ₩32,903 | +0.06% | 4.7만 |
|---|
| 2026.01.13 | ₩32,870 | ₩32,870 | ₩32,823 | ₩32,842 | -0.09% | 7.8만 |
|---|
| 2026.01.12 | ₩32,803 | ₩32,843 | ₩32,803 | ₩32,810 | +0.02% | 5.9만 |
|---|
| 2026.01.09 | ₩32,817 | ₩32,870 | ₩32,790 | ₩32,837 | +0.06% | 9.4만 |
|---|
| 2026.01.08 | ₩32,843 | ₩32,855 | ₩32,817 | ₩32,823 | -0.06% | 3.7만 |
|---|
| 2026.01.07 | ₩32,937 | ₩32,937 | ₩32,870 | ₩32,917 | -0.06% | 6.7만 |
|---|
| 2026.01.06 | ₩32,857 | ₩32,870 | ₩32,810 | ₩32,863 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩32,843 | ₩32,883 | ₩32,817 | ₩32,877 | +0.10% | 6.2만 |
|---|
| 2026.01.02 | ₩32,857 | ₩32,857 | ₩32,776 | ₩32,797 | -0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩32,870 | ₩32,897 | ₩32,810 | ₩32,810 | -0.18% | 5만 |
|---|
| 2025.12.30 | ₩32,897 | ₩32,937 | ₩32,890 | ₩32,903 | +0.02% | 4.3만 |
|---|
| 2025.12.29 | ₩32,937 | ₩32,950 | ₩32,903 | ₩32,944 | +0.02% | 7.3만 |
|---|
| 2025.12.26 | ₩32,923 | ₩32,923 | ₩32,857 | ₩32,897 | -0.08% | 9만 |
|---|
| 2025.12.24 | ₩32,817 | ₩32,854 | ₩32,799 | ₩32,850 | +0.10% | 4만 |
|---|
| 2025.12.23 | ₩32,723 | ₩32,790 | ₩32,716 | ₩32,783 | +0.18% | 21.7만 |
|---|
| 2025.12.22 | ₩32,817 | ₩32,817 | ₩32,776 | ₩32,797 | -0.06% | 12.6만 |
|---|
| 2025.12.19 | ₩32,843 | ₩32,883 | ₩32,830 | ₩32,837 | -0.02% | 13.4만 |
|---|
| 2025.12.18 | ₩33,030 | ₩33,044 | ₩32,978 | ₩33,024 | -0.02% | 9.6만 |
|---|
| 2025.12.17 | ₩32,910 | ₩32,950 | ₩32,910 | ₩32,944 | +0.10% | 3.8만 |
|---|
| 2025.12.16 | ₩32,843 | ₩32,960 | ₩32,843 | ₩32,944 | +0.31% | 4.9만 |
|---|
| 2025.12.15 | ₩32,910 | ₩32,923 | ₩32,857 | ₩32,870 | -0.12% | 2.7만 |
|---|
| 2025.12.12 | ₩32,830 | ₩32,857 | ₩32,826 | ₩32,837 | +0.02% | 5만 |
|---|
| 2025.12.11 | ₩32,964 | ₩32,986 | ₩32,890 | ₩32,903 | -0.18% | 5.6만 |
|---|
| 2025.12.10 | ₩32,776 | ₩32,910 | ₩32,776 | ₩32,902 | +0.38% | 9.3만 |
|---|
| 2025.12.09 | ₩32,870 | ₩32,878 | ₩32,790 | ₩32,797 | -0.22% | 7만 |
|---|
| 2025.12.08 | ₩32,897 | ₩32,897 | ₩32,778 | ₩32,850 | -0.14% | 3.7만 |
|---|
| 2025.12.05 | ₩33,004 | ₩33,004 | ₩32,897 | ₩32,923 | -0.24% | 5.5만 |
|---|
| 2025.12.04 | ₩33,017 | ₩33,017 | ₩32,950 | ₩32,970 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩33,044 | ₩33,084 | ₩33,017 | ₩33,073 | +0.09% | 2.4만 |
|---|
| 2025.12.02 | ₩32,964 | ₩33,022 | ₩32,950 | ₩33,010 | +0.14% | 5.2만 |
|---|
| 2025.12.01 | ₩33,017 | ₩33,017 | ₩32,977 | ₩32,990 | -0.08% | 4.8만 |
|---|
| 2025.11.28 | ₩33,284 | ₩33,284 | ₩33,217 | ₩33,251 | -0.10% | 1.6만 |
|---|
| 2025.11.26 | ₩33,258 | ₩33,304 | ₩33,217 | ₩33,304 | +0.14% | 3.3만 |
|---|
| 2025.11.25 | ₩33,231 | ₩33,311 | ₩33,231 | ₩33,278 | +0.14% | 4.7만 |
|---|
| 2025.11.24 | ₩33,164 | ₩33,217 | ₩33,151 | ₩33,211 | +0.14% | 6만 |
|---|
| 2025.11.21 | ₩33,151 | ₩33,177 | ₩33,097 | ₩33,157 | +0.02% | 7.9만 |
|---|
| 2025.11.20 | ₩33,004 | ₩33,070 | ₩32,992 | ₩33,070 | +0.20% | 5.4만 |
|---|
| 2025.11.19 | ₩33,030 | ₩33,056 | ₩32,964 | ₩32,984 | -0.14% | 4.5만 |
|---|
| 2025.11.18 | ₩33,044 | ₩33,070 | ₩32,964 | ₩32,997 | -0.14% | 2.7만 |
|---|
| 2025.11.17 | ₩32,950 | ₩32,964 | ₩32,923 | ₩32,950 | 0.00% | 6.9만 |
|---|
| 2025.11.14 | ₩33,057 | ₩33,057 | ₩32,897 | ₩32,917 | -0.42% | 7.4만 |
|---|
| 2025.11.13 | ₩32,977 | ₩33,017 | ₩32,962 | ₩32,970 | -0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩33,030 | ₩33,070 | ₩33,030 | ₩33,050 | +0.06% | 4.2만 |
|---|
| 2025.11.11 | ₩33,017 | ₩33,111 | ₩33,004 | ₩33,044 | +0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩32,977 | ₩32,977 | ₩32,930 | ₩32,941 | -0.11% | 7.9만 |
|---|
| 2025.11.07 | ₩32,964 | ₩33,057 | ₩32,964 | ₩32,990 | +0.08% | 25.8만 |
|---|
| 2025.11.06 | ₩32,937 | ₩33,004 | ₩32,937 | ₩32,984 | +0.14% | 9.5만 |
|---|
| 2025.11.05 | ₩32,910 | ₩32,910 | ₩32,803 | ₩32,823 | -0.26% | 8.3만 |
|---|
| 2025.11.04 | ₩32,923 | ₩32,977 | ₩32,923 | ₩32,970 | +0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩32,897 | ₩32,937 | ₩32,883 | ₩32,917 | +0.06% | 5.1만 |
|---|
| 2025.10.31 | ₩33,044 | ₩33,070 | ₩33,036 | ₩33,050 | +0.02% | 3.2만 |
|---|
| 2025.10.30 | ₩32,990 | ₩33,084 | ₩32,977 | ₩33,017 | +0.08% | 5.1만 |
|---|
| 2025.10.29 | ₩33,251 | ₩33,258 | ₩33,050 | ₩33,064 | -0.56% | 10.4만 |
|---|
| 2025.10.28 | ₩33,217 | ₩33,271 | ₩33,217 | ₩33,264 | +0.14% | 2.4만 |
|---|
| 2025.10.27 | ₩33,204 | ₩33,244 | ₩33,157 | ₩33,237 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩33,258 | ₩33,258 | ₩33,204 | ₩33,251 | -0.02% | 3.5만 |
|---|
| 2025.10.23 | ₩33,271 | ₩33,283 | ₩33,217 | ₩33,224 | -0.14% | 7.1만 |
|---|
| 2025.10.22 | ₩33,311 | ₩33,351 | ₩33,276 | ₩33,331 | +0.06% | 3.5만 |
|---|
| 2025.10.21 | ₩33,324 | ₩33,338 | ₩33,311 | ₩33,318 | -0.02% | 5.9만 |
|---|
| 2025.10.20 | ₩33,244 | ₩33,271 | ₩33,217 | ₩33,271 | +0.08% | 3.8만 |
|---|
| 2025.10.17 | ₩33,271 | ₩33,271 | ₩33,191 | ₩33,224 | -0.14% | 6.7만 |
|---|
| 2025.10.16 | ₩33,124 | ₩33,298 | ₩33,111 | ₩33,298 | +0.52% | 3.5만 |
|---|
| 2025.10.15 | ₩33,177 | ₩33,203 | ₩33,111 | ₩33,131 | -0.14% | 4만 |
|---|
| 2025.10.14 | ₩33,124 | ₩33,191 | ₩33,111 | ₩33,184 | +0.18% | 2.7만 |
|---|
| 2025.10.13 | ₩33,017 | ₩33,097 | ₩33,017 | ₩33,084 | +0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩32,977 | ₩33,097 | ₩32,962 | ₩33,084 | +0.32% | 5.3만 |
|---|