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 | ₩30,728 | ₩30,748 | ₩30,683 | ₩30,735 | +0.02% | 10.5만 |
| 2026.10.08 | ₩30,648 | ₩30,775 | ₩30,614 | ₩30,761 | +0.37% | 70.3만 |
| 2026.10.07 | ₩30,554 | ₩30,715 | ₩30,541 | ₩30,688 | +0.44% | 19.6만 |
| 2026.10.06 | ₩30,648 | ₩30,715 | ₩30,634 | ₩30,676 | +0.09% | 17.4만 |
| 2026.10.05 | ₩30,608 | ₩30,634 | ₩30,541 | ₩30,614 | +0.02% | 19.3만 |
| 2026.10.02 | ₩30,768 | ₩30,801 | ₩30,608 | ₩30,632 | -0.44% | 9.3만 |
| 2026.10.01 | ₩30,568 | ₩30,768 | ₩30,515 | ₩30,708 | +0.46% | 10.9만 |
| 2026.09.30 | ₩30,795 | ₩30,795 | ₩30,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,728 |
| -0.22% |
| 17.8만 |
| 2026.09.29 | ₩30,753 | ₩30,755 | ₩30,668 | ₩30,745 | -0.03% | 42.1만 |
|---|
| 2026.09.28 | ₩30,755 | ₩30,801 | ₩30,688 | ₩30,761 | +0.02% | 101.2만 |
|---|
| 2026.09.25 | ₩30,835 | ₩30,895 | ₩30,768 | ₩30,895 | +0.20% | 10.3만 |
|---|
| 2026.09.24 | ₩30,928 | ₩30,954 | ₩30,781 | ₩30,788 | -0.45% | 27.6만 |
|---|
| 2026.09.23 | ₩31,122 | ₩31,122 | ₩30,842 | ₩30,902 | -0.71% | 13.8만 |
|---|
| 2026.09.22 | ₩31,182 | ₩31,209 | ₩31,129 | ₩31,189 | +0.02% | 11.6만 |
|---|
| 2026.09.21 | ₩31,169 | ₩31,196 | ₩31,145 | ₩31,176 | +0.02% | 6.7만 |
|---|
| 2026.09.18 | ₩31,116 | ₩31,126 | ₩31,089 | ₩31,096 | -0.06% | 4.9만 |
|---|
| 2026.09.17 | ₩31,209 | ₩31,223 | ₩31,176 | ₩31,216 | +0.02% | 15.7만 |
|---|
| 2026.09.16 | ₩31,169 | ₩31,229 | ₩31,055 | ₩31,069 | -0.32% | 10.5만 |
|---|
| 2026.09.15 | ₩31,116 | ₩31,141 | ₩31,089 | ₩31,109 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩31,156 | ₩31,236 | ₩31,096 | ₩31,136 | -0.06% | 24.4만 |
|---|
| 2026.09.11 | ₩31,263 | ₩31,275 | ₩31,162 | ₩31,176 | -0.28% | 30.5만 |
|---|
| 2026.09.10 | ₩31,303 | ₩31,303 | ₩31,209 | ₩31,216 | -0.28% | 128.3만 |
|---|
| 2026.09.09 | ₩31,490 | ₩31,517 | ₩31,416 | ₩31,443 | -0.15% | 14.7만 |
|---|
| 2026.09.08 | ₩31,555 | ₩31,555 | ₩31,490 | ₩31,530 | -0.08% | 17.5만 |
|---|
| 2026.09.04 | ₩31,557 | ₩31,594 | ₩31,543 | ₩31,550 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩31,623 | ₩31,623 | ₩31,557 | ₩31,563 | -0.19% | 24.8만 |
|---|
| 2026.09.02 | ₩31,543 | ₩31,543 | ₩31,497 | ₩31,527 | -0.05% | 31만 |
|---|
| 2026.09.01 | ₩31,543 | ₩31,583 | ₩31,490 | ₩31,503 | -0.13% | 49.7만 |
|---|
| 2026.08.31 | ₩31,716 | ₩31,730 | ₩31,677 | ₩31,730 | +0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩31,851 | ₩31,876 | ₩31,730 | ₩31,737 | -0.36% | 8만 |
|---|
| 2026.08.27 | ₩31,891 | ₩31,911 | ₩31,851 | ₩31,871 | -0.06% | 5.6만 |
|---|
| 2026.08.26 | ₩31,897 | ₩31,911 | ₩31,877 | ₩31,897 | 0.00% | 5.3만 |
|---|
| 2026.08.25 | ₩31,891 | ₩31,971 | ₩31,891 | ₩31,968 | +0.24% | 10.7만 |
|---|
| 2026.08.24 | ₩31,799 | ₩31,844 | ₩31,799 | ₩31,817 | +0.06% | 6.6만 |
|---|
| 2026.08.21 | ₩31,804 | ₩31,811 | ₩31,758 | ₩31,764 | -0.13% | 6.2만 |
|---|
| 2026.08.20 | ₩31,824 | ₩31,851 | ₩31,797 | ₩31,824 | 0.00% | 7만 |
|---|
| 2026.08.19 | ₩31,944 | ₩31,944 | ₩31,863 | ₩31,915 | -0.09% | 6만 |
|---|
| 2026.08.18 | ₩31,784 | ₩31,837 | ₩31,784 | ₩31,817 | +0.11% | 6.7만 |
|---|
| 2026.08.17 | ₩31,811 | ₩31,849 | ₩31,797 | ₩31,804 | -0.02% | 9.4만 |
|---|
| 2026.08.14 | ₩31,904 | ₩31,931 | ₩31,825 | ₩31,844 | -0.19% | 5.4만 |
|---|
| 2026.08.13 | ₩31,918 | ₩31,971 | ₩31,904 | ₩31,911 | -0.02% | 4.4만 |
|---|
| 2026.08.12 | ₩31,851 | ₩31,851 | ₩31,799 | ₩31,804 | -0.15% | 9.7만 |
|---|
| 2026.08.11 | ₩31,784 | ₩31,811 | ₩31,771 | ₩31,777 | -0.02% | 4.7만 |
|---|
| 2026.08.10 | ₩31,797 | ₩31,797 | ₩31,737 | ₩31,737 | -0.19% | 7.1만 |
|---|
| 2026.08.07 | ₩31,904 | ₩31,904 | ₩31,824 | ₩31,864 | -0.13% | 4.8만 |
|---|
| 2026.08.06 | ₩31,851 | ₩31,851 | ₩31,771 | ₩31,783 | -0.21% | 21.4만 |
|---|
| 2026.08.05 | ₩31,864 | ₩31,904 | ₩31,839 | ₩31,884 | +0.06% | 17.1만 |
|---|
| 2026.08.04 | ₩31,837 | ₩31,884 | ₩31,837 | ₩31,871 | +0.10% | 14.4만 |
|---|
| 2026.08.03 | ₩31,717 | ₩31,757 | ₩31,717 | ₩31,737 | +0.06% | 24.7만 |
|---|
| 2026.07.31 | ₩31,797 | ₩31,811 | ₩31,717 | ₩31,784 | -0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,877 | ₩31,904 | ₩31,851 | ₩31,871 | -0.02% | 6.6만 |
|---|
| 2026.07.29 | ₩31,904 | ₩31,938 | ₩31,839 | ₩31,857 | -0.15% | 43.3만 |
|---|
| 2026.07.28 | ₩31,891 | ₩31,984 | ₩31,891 | ₩31,951 | +0.19% | 40만 |
|---|
| 2026.07.27 | ₩31,851 | ₩31,891 | ₩31,837 | ₩31,871 | +0.06% | 47.9만 |
|---|
| 2026.07.24 | ₩31,781 | ₩31,848 | ₩31,777 | ₩31,804 | +0.07% | 9.6만 |
|---|
| 2026.07.23 | ₩31,730 | ₩31,757 | ₩31,722 | ₩31,750 | +0.06% | 7.3만 |
|---|
| 2026.07.22 | ₩31,877 | ₩31,877 | ₩31,811 | ₩31,817 | -0.19% | 11.1만 |
|---|
| 2026.07.21 | ₩31,904 | ₩31,904 | ₩31,867 | ₩31,883 | -0.07% | 7.8만 |
|---|
| 2026.07.20 | ₩31,998 | ₩31,998 | ₩31,931 | ₩31,951 | -0.15% | 3.8만 |
|---|
| 2026.07.17 | ₩32,078 | ₩32,111 | ₩32,031 | ₩32,045 | -0.10% | 3.7만 |
|---|
| 2026.07.16 | ₩31,971 | ₩32,024 | ₩31,958 | ₩32,018 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩31,971 | ₩32,065 | ₩31,971 | ₩32,031 | +0.19% | 8.3만 |
|---|
| 2026.07.14 | ₩31,971 | ₩31,998 | ₩31,931 | ₩31,951 | -0.06% | 9.2만 |
|---|
| 2026.07.13 | ₩31,931 | ₩31,931 | ₩31,851 | ₩31,857 | -0.23% | 6.7만 |
|---|
| 2026.07.10 | ₩32,011 | ₩32,022 | ₩31,958 | ₩31,978 | -0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩31,958 | ₩32,038 | ₩31,958 | ₩31,998 | +0.13% | 8.2만 |
|---|
| 2026.07.08 | ₩31,944 | ₩31,958 | ₩31,884 | ₩31,944 | 0.00% | 6.7만 |
|---|
| 2026.07.07 | ₩32,091 | ₩32,091 | ₩31,998 | ₩32,004 | -0.27% | 5.7만 |
|---|
| 2026.07.06 | ₩32,131 | ₩32,145 | ₩32,079 | ₩32,138 | +0.02% | 7.9만 |
|---|
| 2026.07.02 | ₩32,118 | ₩32,145 | ₩32,078 | ₩32,125 | +0.02% | 4만 |
|---|
| 2026.07.01 | ₩32,065 | ₩32,131 | ₩32,065 | ₩32,085 | +0.06% | 4만 |
|---|
| 2026.06.30 | ₩32,345 | ₩32,345 | ₩32,238 | ₩32,254 | -0.28% | 7.4만 |
|---|
| 2026.06.29 | ₩32,365 | ₩32,399 | ₩32,352 | ₩32,399 | +0.10% | 4.1만 |
|---|
| 2026.06.26 | ₩32,332 | ₩32,399 | ₩32,332 | ₩32,385 | +0.17% | 6.4만 |
|---|
| 2026.06.25 | ₩32,332 | ₩32,367 | ₩32,305 | ₩32,319 | -0.04% | 8.8만 |
|---|
| 2026.06.24 | ₩32,225 | ₩32,292 | ₩32,225 | ₩32,282 | +0.18% | 5.1만 |
|---|
| 2026.06.23 | ₩32,118 | ₩32,145 | ₩32,085 | ₩32,098 | -0.06% | 7.7만 |
|---|
| 2026.06.22 | ₩32,091 | ₩32,103 | ₩32,051 | ₩32,065 | -0.08% | 10.9만 |
|---|
| 2026.06.18 | ₩32,185 | ₩32,238 | ₩32,158 | ₩32,158 | -0.08% | 4.3만 |
|---|
| 2026.06.17 | ₩32,232 | ₩32,258 | ₩32,065 | ₩32,066 | -0.51% | 7.9만 |
|---|
| 2026.06.16 | ₩32,198 | ₩32,272 | ₩32,198 | ₩32,245 | +0.15% | 8.3만 |
|---|
| 2026.06.15 | ₩32,198 | ₩32,225 | ₩32,158 | ₩32,171 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩32,131 | ₩32,158 | ₩32,091 | ₩32,131 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩32,024 | ₩32,208 | ₩32,011 | ₩32,192 | +0.52% | 5.4만 |
|---|
| 2026.06.10 | ₩32,038 | ₩32,065 | ₩31,976 | ₩31,991 | -0.15% | 10.8만 |
|---|
| 2026.06.09 | ₩31,984 | ₩32,038 | ₩31,971 | ₩32,018 | +0.10% | 7만 |
|---|
| 2026.06.08 | ₩32,024 | ₩32,031 | ₩31,944 | ₩31,951 | -0.23% | 4.9만 |
|---|
| 2026.06.05 | ₩31,998 | ₩31,998 | ₩31,958 | ₩31,971 | -0.08% | 4.6만 |
|---|
| 2026.06.04 | ₩32,145 | ₩32,158 | ₩32,110 | ₩32,125 | -0.06% | 6.6만 |
|---|
| 2026.06.03 | ₩32,078 | ₩32,118 | ₩32,051 | ₩32,085 | +0.02% | 3.7만 |
|---|
| 2026.06.02 | ₩32,171 | ₩32,171 | ₩32,131 | ₩32,151 | -0.06% | 5.5만 |
|---|
| 2026.06.01 | ₩32,065 | ₩32,138 | ₩32,024 | ₩32,138 | +0.23% | 4만 |
|---|
| 2026.05.29 | ₩32,305 | ₩32,332 | ₩32,278 | ₩32,285 | -0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩32,212 | ₩32,292 | ₩32,198 | ₩32,258 | +0.15% | 6.4만 |
|---|
| 2026.05.27 | ₩32,212 | ₩32,252 | ₩32,200 | ₩32,205 | -0.02% | 12.1만 |
|---|
| 2026.05.26 | ₩32,198 | ₩32,198 | ₩32,151 | ₩32,192 | -0.02% | 2.9만 |
|---|
| 2026.05.22 | ₩32,105 | ₩32,105 | ₩31,996 | ₩32,058 | -0.15% | 5.6만 |
|---|
| 2026.05.21 | ₩31,958 | ₩32,065 | ₩31,924 | ₩32,045 | +0.27% | 7.8만 |
|---|
| 2026.05.20 | ₩31,864 | ₩32,065 | ₩31,864 | ₩32,024 | +0.50% | 11.8만 |
|---|
| 2026.05.19 | ₩31,864 | ₩31,884 | ₩31,811 | ₩31,857 | -0.02% | 11.8만 |
|---|
| 2026.05.18 | ₩31,998 | ₩32,045 | ₩31,924 | ₩31,975 | -0.07% | 8.2만 |
|---|
| 2026.05.15 | ₩32,024 | ₩32,024 | ₩31,958 | ₩31,964 | -0.19% | 4.5만 |
|---|
| 2026.05.14 | ₩32,292 | ₩32,292 | ₩32,192 | ₩32,192 | -0.31% | 8.6만 |
|---|
| 2026.05.13 | ₩32,198 | ₩32,238 | ₩32,151 | ₩32,218 | +0.06% | 8.8만 |
|---|
| 2026.05.12 | ₩32,252 | ₩32,252 | ₩32,205 | ₩32,218 | -0.10% | 8.1만 |
|---|
| 2026.05.11 | ₩32,385 | ₩32,385 | ₩32,305 | ₩32,312 | -0.23% | 5.7만 |
|---|
| 2026.05.08 | ₩32,412 | ₩32,439 | ₩32,399 | ₩32,405 | -0.02% | 5.3만 |
|---|
| 2026.05.07 | ₩32,479 | ₩32,479 | ₩32,319 | ₩32,345 | -0.41% | 7만 |
|---|
| 2026.05.06 | ₩32,399 | ₩32,425 | ₩32,379 | ₩32,419 | +0.06% | 6.8만 |
|---|
| 2026.05.05 | ₩32,278 | ₩32,305 | ₩32,265 | ₩32,272 | -0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩32,292 | ₩32,298 | ₩32,178 | ₩32,252 | -0.12% | 4.5만 |
|---|
| 2026.05.01 | ₩32,332 | ₩32,432 | ₩32,305 | ₩32,339 | +0.02% | 4.8만 |
|---|
| 2026.04.30 | ₩32,452 | ₩32,459 | ₩32,400 | ₩32,408 | -0.14% | 4.4만 |
|---|
| 2026.04.29 | ₩32,439 | ₩32,439 | ₩32,352 | ₩32,379 | -0.19% | 7.8만 |
|---|
| 2026.04.28 | ₩32,519 | ₩32,526 | ₩32,479 | ₩32,512 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩32,586 | ₩32,613 | ₩32,532 | ₩32,555 | -0.09% | 7.1만 |
|---|
| 2026.04.24 | ₩32,526 | ₩32,626 | ₩32,526 | ₩32,606 | +0.25% | 1.9만 |
|---|
| 2026.04.23 | ₩32,613 | ₩32,626 | ₩32,492 | ₩32,552 | -0.18% | 4.5만 |
|---|
| 2026.04.22 | ₩32,639 | ₩32,653 | ₩32,599 | ₩32,606 | -0.10% | 3.4만 |
|---|
| 2026.04.21 | ₩32,659 | ₩32,673 | ₩32,579 | ₩32,579 | -0.25% | 25.1만 |
|---|
| 2026.04.20 | ₩32,719 | ₩32,733 | ₩32,673 | ₩32,713 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩32,726 | ₩32,766 | ₩32,719 | ₩32,736 | +0.03% | 11.2만 |
|---|
| 2026.04.16 | ₩32,639 | ₩32,646 | ₩32,572 | ₩32,579 | -0.18% | 2.7만 |
|---|
| 2026.04.15 | ₩32,653 | ₩32,653 | ₩32,594 | ₩32,619 | -0.10% | 9.9만 |
|---|
| 2026.04.14 | ₩32,572 | ₩32,686 | ₩32,566 | ₩32,686 | +0.35% | 3.5만 |
|---|
| 2026.04.13 | ₩32,506 | ₩32,586 | ₩32,486 | ₩32,579 | +0.23% | 3.2만 |
|---|
| 2026.04.10 | ₩32,546 | ₩32,572 | ₩32,512 | ₩32,532 | -0.04% | 4.5만 |
|---|
| 2026.04.09 | ₩32,546 | ₩32,626 | ₩32,506 | ₩32,572 | +0.08% | 2.9만 |
|---|
| 2026.04.08 | ₩32,653 | ₩32,653 | ₩32,546 | ₩32,572 | -0.25% | 6.4만 |
|---|
| 2026.04.07 | ₩32,439 | ₩32,512 | ₩32,345 | ₩32,506 | +0.21% | 11.3만 |
|---|
| 2026.04.06 | ₩32,425 | ₩32,459 | ₩32,405 | ₩32,419 | -0.02% | 6.2만 |
|---|
| 2026.04.02 | ₩32,425 | ₩32,532 | ₩32,425 | ₩32,499 | +0.23% | 5.3만 |
|---|
| 2026.04.01 | ₩32,452 | ₩32,512 | ₩32,425 | ₩32,432 | -0.06% | 5만 |
|---|
| 2026.03.31 | ₩32,599 | ₩32,645 | ₩32,546 | ₩32,599 | 0.00% | 7.5만 |
|---|
| 2026.03.30 | ₩32,479 | ₩32,546 | ₩32,466 | ₩32,512 | +0.10% | 6.7만 |
|---|
| 2026.03.27 | ₩32,258 | ₩32,352 | ₩32,252 | ₩32,313 | +0.17% | 6.7만 |
|---|
| 2026.03.26 | ₩32,425 | ₩32,452 | ₩32,278 | ₩32,285 | -0.43% | 22.4만 |
|---|
| 2026.03.25 | ₩32,519 | ₩32,546 | ₩32,466 | ₩32,526 | +0.02% | 19.3만 |
|---|
| 2026.03.24 | ₩32,359 | ₩32,445 | ₩32,298 | ₩32,379 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩32,439 | ₩32,555 | ₩32,399 | ₩32,492 | +0.16% | 11.5만 |
|---|
| 2026.03.20 | ₩32,519 | ₩32,519 | ₩32,379 | ₩32,399 | -0.37% | 15.9만 |
|---|
| 2026.03.19 | ₩32,586 | ₩32,699 | ₩32,572 | ₩32,659 | +0.23% | 12.3만 |
|---|
| 2026.03.18 | ₩32,773 | ₩32,780 | ₩32,653 | ₩32,653 | -0.37% | 6.8만 |
|---|
| 2026.03.17 | ₩32,822 | ₩32,846 | ₩32,813 | ₩32,820 | -0.01% | 3.5만 |
|---|
| 2026.03.16 | ₩32,753 | ₩32,780 | ₩32,719 | ₩32,766 | +0.04% | 4.1만 |
|---|
| 2026.03.13 | ₩32,693 | ₩32,733 | ₩32,613 | ₩32,633 | -0.18% | 2.9만 |
|---|
| 2026.03.12 | ₩32,719 | ₩32,742 | ₩32,619 | ₩32,659 | -0.18% | 12.2만 |
|---|
| 2026.03.11 | ₩32,833 | ₩32,836 | ₩32,760 | ₩32,766 | -0.20% | 5.8만 |
|---|
| 2026.03.10 | ₩32,973 | ₩32,987 | ₩32,880 | ₩32,893 | -0.24% | 6.5만 |
|---|
| 2026.03.09 | ₩32,853 | ₩32,987 | ₩32,826 | ₩32,980 | +0.39% | 6.3만 |
|---|
| 2026.03.06 | ₩32,826 | ₩32,980 | ₩32,813 | ₩32,893 | +0.20% | 9.4만 |
|---|
| 2026.03.05 | ₩32,893 | ₩32,927 | ₩32,858 | ₩32,913 | +0.06% | 7.3만 |
|---|
| 2026.03.04 | ₩33,040 | ₩33,047 | ₩33,000 | ₩33,007 | -0.10% | 3.7만 |
|---|
| 2026.03.03 | ₩32,947 | ₩33,107 | ₩32,947 | ₩33,060 | +0.34% | 5.3만 |
|---|
| 2026.03.02 | ₩33,174 | ₩33,174 | ₩33,040 | ₩33,087 | -0.26% | 21만 |
|---|
| 2026.02.27 | ₩33,348 | ₩33,412 | ₩33,348 | ₩33,394 | +0.14% | 2.6만 |
|---|
| 2026.02.26 | ₩33,214 | ₩33,267 | ₩33,214 | ₩33,261 | +0.14% | 17.7만 |
|---|
| 2026.02.25 | ₩33,161 | ₩33,214 | ₩33,151 | ₩33,187 | +0.08% | 15만 |
|---|
| 2026.02.24 | ₩33,227 | ₩33,227 | ₩33,181 | ₩33,207 | -0.06% | 4.1만 |
|---|
| 2026.02.23 | ₩33,120 | ₩33,247 | ₩33,120 | ₩33,221 | +0.30% | 3.1만 |
|---|
| 2026.02.20 | ₩33,094 | ₩33,107 | ₩33,067 | ₩33,100 | +0.02% | 5.3만 |
|---|
| 2026.02.19 | ₩33,054 | ₩33,116 | ₩33,054 | ₩33,100 | +0.14% | 3.8만 |
|---|
| 2026.02.18 | ₩33,078 | ₩33,094 | ₩33,064 | ₩33,064 | -0.04% | 5.3만 |
|---|
| 2026.02.17 | ₩33,161 | ₩33,174 | ₩33,120 | ₩33,127 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩33,120 | ₩33,157 | ₩33,100 | ₩33,141 | +0.06% | 11.1만 |
|---|
| 2026.02.12 | ₩32,880 | ₩33,027 | ₩32,880 | ₩33,020 | +0.43% | 10만 |
|---|
| 2026.02.11 | ₩32,800 | ₩32,893 | ₩32,800 | ₩32,833 | +0.10% | 4.9만 |
|---|
| 2026.02.10 | ₩32,904 | ₩32,933 | ₩32,893 | ₩32,920 | +0.05% | 7.1만 |
|---|
| 2026.02.09 | ₩32,773 | ₩32,813 | ₩32,753 | ₩32,793 | +0.06% | 5.4만 |
|---|
| 2026.02.06 | ₩32,800 | ₩32,800 | ₩32,740 | ₩32,786 | -0.04% | 5.5만 |
|---|
| 2026.02.05 | ₩32,706 | ₩32,800 | ₩32,686 | ₩32,793 | +0.27% | 4.3만 |
|---|
| 2026.02.04 | ₩32,586 | ₩32,637 | ₩32,586 | ₩32,606 | +0.06% | 4.4만 |
|---|
| 2026.02.03 | ₩32,572 | ₩32,626 | ₩32,559 | ₩32,610 | +0.11% | 6.9만 |
|---|
| 2026.02.02 | ₩32,653 | ₩32,661 | ₩32,586 | ₩32,593 | -0.18% | 5.7만 |
|---|
| 2026.01.30 | ₩32,760 | ₩32,793 | ₩32,748 | ₩32,760 | 0.00% | 5.5만 |
|---|
| 2026.01.29 | ₩32,706 | ₩32,793 | ₩32,706 | ₩32,773 | +0.20% | 6.7만 |
|---|
| 2026.01.28 | ₩32,746 | ₩32,746 | ₩32,679 | ₩32,733 | -0.04% | 6.3만 |
|---|
| 2026.01.27 | ₩32,773 | ₩32,800 | ₩32,740 | ₩32,740 | -0.10% | 76.2만 |
|---|
| 2026.01.26 | ₩32,773 | ₩32,800 | ₩32,760 | ₩32,773 | 0.00% | 12.7만 |
|---|
| 2026.01.23 | ₩32,693 | ₩32,744 | ₩32,681 | ₩32,740 | +0.14% | 4.8만 |
|---|
| 2026.01.22 | ₩32,673 | ₩32,703 | ₩32,653 | ₩32,699 | +0.08% | 6만 |
|---|
| 2026.01.21 | ₩32,666 | ₩32,715 | ₩32,638 | ₩32,699 | +0.10% | 5.6만 |
|---|
| 2026.01.20 | ₩32,653 | ₩32,667 | ₩32,621 | ₩32,633 | -0.06% | 144.1만 |
|---|
| 2026.01.16 | ₩32,813 | ₩32,826 | ₩32,722 | ₩32,746 | -0.20% | 14.9만 |
|---|
| 2026.01.15 | ₩32,920 | ₩32,920 | ₩32,846 | ₩32,853 | -0.20% | 7만 |
|---|
| 2026.01.14 | ₩32,893 | ₩32,947 | ₩32,880 | ₩32,913 | +0.06% | 4.7만 |
|---|
| 2026.01.13 | ₩32,880 | ₩32,880 | ₩32,833 | ₩32,852 | -0.09% | 7.8만 |
|---|
| 2026.01.12 | ₩32,813 | ₩32,853 | ₩32,813 | ₩32,820 | +0.02% | 5.9만 |
|---|
| 2026.01.09 | ₩32,826 | ₩32,880 | ₩32,800 | ₩32,846 | +0.06% | 9.4만 |
|---|
| 2026.01.08 | ₩32,853 | ₩32,865 | ₩32,826 | ₩32,833 | -0.06% | 3.7만 |
|---|
| 2026.01.07 | ₩32,947 | ₩32,947 | ₩32,880 | ₩32,927 | -0.06% | 6.7만 |
|---|
| 2026.01.06 | ₩32,867 | ₩32,880 | ₩32,820 | ₩32,873 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩32,853 | ₩32,893 | ₩32,826 | ₩32,887 | +0.10% | 6.2만 |
|---|
| 2026.01.02 | ₩32,867 | ₩32,867 | ₩32,786 | ₩32,806 | -0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩32,880 | ₩32,907 | ₩32,820 | ₩32,820 | -0.18% | 5만 |
|---|
| 2025.12.30 | ₩32,907 | ₩32,947 | ₩32,900 | ₩32,913 | +0.02% | 4.3만 |
|---|
| 2025.12.29 | ₩32,947 | ₩32,960 | ₩32,913 | ₩32,953 | +0.02% | 7.3만 |
|---|
| 2025.12.26 | ₩32,933 | ₩32,933 | ₩32,867 | ₩32,907 | -0.08% | 9만 |
|---|
| 2025.12.24 | ₩32,826 | ₩32,864 | ₩32,809 | ₩32,860 | +0.10% | 4만 |
|---|
| 2025.12.23 | ₩32,733 | ₩32,800 | ₩32,726 | ₩32,793 | +0.18% | 21.7만 |
|---|
| 2025.12.22 | ₩32,826 | ₩32,826 | ₩32,786 | ₩32,806 | -0.06% | 12.6만 |
|---|
| 2025.12.19 | ₩32,853 | ₩32,893 | ₩32,840 | ₩32,846 | -0.02% | 13.4만 |
|---|
| 2025.12.18 | ₩33,040 | ₩33,054 | ₩32,988 | ₩33,034 | -0.02% | 9.6만 |
|---|
| 2025.12.17 | ₩32,920 | ₩32,960 | ₩32,920 | ₩32,953 | +0.10% | 3.8만 |
|---|
| 2025.12.16 | ₩32,853 | ₩32,969 | ₩32,853 | ₩32,953 | +0.31% | 4.9만 |
|---|
| 2025.12.15 | ₩32,920 | ₩32,933 | ₩32,867 | ₩32,880 | -0.12% | 2.7만 |
|---|
| 2025.12.12 | ₩32,840 | ₩32,867 | ₩32,836 | ₩32,846 | +0.02% | 5만 |
|---|
| 2025.12.11 | ₩32,973 | ₩32,996 | ₩32,900 | ₩32,913 | -0.18% | 5.6만 |
|---|
| 2025.12.10 | ₩32,786 | ₩32,920 | ₩32,786 | ₩32,912 | +0.38% | 9.3만 |
|---|
| 2025.12.09 | ₩32,880 | ₩32,888 | ₩32,800 | ₩32,806 | -0.22% | 7만 |
|---|
| 2025.12.08 | ₩32,907 | ₩32,907 | ₩32,788 | ₩32,860 | -0.14% | 3.7만 |
|---|
| 2025.12.05 | ₩33,014 | ₩33,014 | ₩32,907 | ₩32,933 | -0.24% | 5.5만 |
|---|
| 2025.12.04 | ₩33,027 | ₩33,027 | ₩32,960 | ₩32,980 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩33,054 | ₩33,094 | ₩33,027 | ₩33,083 | +0.09% | 2.4만 |
|---|
| 2025.12.02 | ₩32,973 | ₩33,032 | ₩32,960 | ₩33,020 | +0.14% | 5.2만 |
|---|
| 2025.12.01 | ₩33,027 | ₩33,027 | ₩32,987 | ₩33,000 | -0.08% | 4.8만 |
|---|
| 2025.11.28 | ₩33,294 | ₩33,294 | ₩33,227 | ₩33,261 | -0.10% | 1.6만 |
|---|
| 2025.11.26 | ₩33,267 | ₩33,314 | ₩33,227 | ₩33,314 | +0.14% | 3.3만 |
|---|
| 2025.11.25 | ₩33,241 | ₩33,321 | ₩33,241 | ₩33,288 | +0.14% | 4.7만 |
|---|
| 2025.11.24 | ₩33,174 | ₩33,227 | ₩33,161 | ₩33,221 | +0.14% | 6만 |
|---|
| 2025.11.21 | ₩33,161 | ₩33,187 | ₩33,107 | ₩33,167 | +0.02% | 7.9만 |
|---|
| 2025.11.20 | ₩33,014 | ₩33,080 | ₩33,001 | ₩33,080 | +0.20% | 5.4만 |
|---|
| 2025.11.19 | ₩33,040 | ₩33,066 | ₩32,973 | ₩32,993 | -0.14% | 4.5만 |
|---|
| 2025.11.18 | ₩33,054 | ₩33,080 | ₩32,973 | ₩33,007 | -0.14% | 2.7만 |
|---|
| 2025.11.17 | ₩32,960 | ₩32,973 | ₩32,933 | ₩32,960 | 0.00% | 6.9만 |
|---|
| 2025.11.14 | ₩33,067 | ₩33,067 | ₩32,907 | ₩32,927 | -0.42% | 7.4만 |
|---|
| 2025.11.13 | ₩32,987 | ₩33,027 | ₩32,972 | ₩32,980 | -0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩33,040 | ₩33,080 | ₩33,040 | ₩33,060 | +0.06% | 4.2만 |
|---|
| 2025.11.11 | ₩33,027 | ₩33,120 | ₩33,014 | ₩33,054 | +0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩32,987 | ₩32,987 | ₩32,940 | ₩32,951 | -0.11% | 7.9만 |
|---|
| 2025.11.07 | ₩32,973 | ₩33,067 | ₩32,973 | ₩33,000 | +0.08% | 25.8만 |
|---|
| 2025.11.06 | ₩32,947 | ₩33,014 | ₩32,947 | ₩32,993 | +0.14% | 9.5만 |
|---|
| 2025.11.05 | ₩32,920 | ₩32,920 | ₩32,813 | ₩32,833 | -0.26% | 8.3만 |
|---|
| 2025.11.04 | ₩32,933 | ₩32,987 | ₩32,933 | ₩32,980 | +0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩32,907 | ₩32,947 | ₩32,893 | ₩32,927 | +0.06% | 5.1만 |
|---|
| 2025.10.31 | ₩33,054 | ₩33,080 | ₩33,046 | ₩33,060 | +0.02% | 3.2만 |
|---|
| 2025.10.30 | ₩33,000 | ₩33,094 | ₩32,987 | ₩33,027 | +0.08% | 5.1만 |
|---|
| 2025.10.29 | ₩33,261 | ₩33,267 | ₩33,060 | ₩33,074 | -0.56% | 10.4만 |
|---|
| 2025.10.28 | ₩33,227 | ₩33,281 | ₩33,227 | ₩33,274 | +0.14% | 2.4만 |
|---|
| 2025.10.27 | ₩33,214 | ₩33,254 | ₩33,167 | ₩33,247 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩33,267 | ₩33,267 | ₩33,214 | ₩33,261 | -0.02% | 3.5만 |
|---|
| 2025.10.23 | ₩33,281 | ₩33,293 | ₩33,227 | ₩33,234 | -0.14% | 7.1만 |
|---|
| 2025.10.22 | ₩33,321 | ₩33,361 | ₩33,286 | ₩33,341 | +0.06% | 3.5만 |
|---|
| 2025.10.21 | ₩33,334 | ₩33,348 | ₩33,321 | ₩33,328 | -0.02% | 5.9만 |
|---|
| 2025.10.20 | ₩33,254 | ₩33,281 | ₩33,227 | ₩33,281 | +0.08% | 3.8만 |
|---|
| 2025.10.17 | ₩33,281 | ₩33,281 | ₩33,201 | ₩33,234 | -0.14% | 6.7만 |
|---|
| 2025.10.16 | ₩33,134 | ₩33,308 | ₩33,120 | ₩33,308 | +0.52% | 3.5만 |
|---|
| 2025.10.15 | ₩33,187 | ₩33,213 | ₩33,120 | ₩33,141 | -0.14% | 4만 |
|---|
| 2025.10.14 | ₩33,134 | ₩33,201 | ₩33,120 | ₩33,194 | +0.18% | 2.7만 |
|---|
| 2025.10.13 | ₩33,027 | ₩33,107 | ₩33,027 | ₩33,094 | +0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩32,987 | ₩33,107 | ₩32,972 | ₩33,094 | +0.32% | 5.3만 |
|---|