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 | ₩30,670 | ₩30,691 | ₩30,625 | ₩30,677 | +0.02% | 10.5만 |
| 2026.10.08 | ₩30,590 | ₩30,717 | ₩30,557 | ₩30,704 | +0.37% | 70.3만 |
| 2026.10.07 | ₩30,497 | ₩30,657 | ₩30,484 | ₩30,630 | +0.44% | 19.6만 |
| 2026.10.06 | ₩30,590 | ₩30,657 | ₩30,577 | ₩30,618 | +0.09% | 17.4만 |
| 2026.10.05 | ₩30,550 | ₩30,577 | ₩30,484 | ₩30,557 | +0.02% | 19.3만 |
| 2026.10.02 | ₩30,711 | ₩30,744 | ₩30,550 | ₩30,574 | -0.44% | 9.3만 |
| 2026.10.01 | ₩30,510 | ₩30,711 | ₩30,458 | ₩30,650 | +0.46% | 10.9만 |
| 2026.09.30 | ₩30,737 | ₩30,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,670 |
| -0.22% |
| 17.8만 |
| 2026.09.29 | ₩30,696 | ₩30,697 | ₩30,610 | ₩30,688 | -0.03% | 42.1만 |
|---|
| 2026.09.28 | ₩30,697 | ₩30,744 | ₩30,630 | ₩30,704 | +0.02% | 101.2만 |
|---|
| 2026.09.25 | ₩30,777 | ₩30,837 | ₩30,711 | ₩30,837 | +0.20% | 10.3만 |
|---|
| 2026.09.24 | ₩30,871 | ₩30,896 | ₩30,724 | ₩30,731 | -0.45% | 27.6만 |
|---|
| 2026.09.23 | ₩31,064 | ₩31,064 | ₩30,784 | ₩30,844 | -0.71% | 13.8만 |
|---|
| 2026.09.22 | ₩31,124 | ₩31,151 | ₩31,071 | ₩31,131 | +0.02% | 11.6만 |
|---|
| 2026.09.21 | ₩31,111 | ₩31,137 | ₩31,087 | ₩31,117 | +0.02% | 6.7만 |
|---|
| 2026.09.18 | ₩31,057 | ₩31,068 | ₩31,031 | ₩31,037 | -0.06% | 4.9만 |
|---|
| 2026.09.17 | ₩31,151 | ₩31,164 | ₩31,117 | ₩31,157 | +0.02% | 15.7만 |
|---|
| 2026.09.16 | ₩31,111 | ₩31,171 | ₩30,997 | ₩31,011 | -0.32% | 10.5만 |
|---|
| 2026.09.15 | ₩31,057 | ₩31,083 | ₩31,031 | ₩31,051 | -0.02% | 16만 |
|---|
| 2026.09.14 | ₩31,097 | ₩31,177 | ₩31,037 | ₩31,077 | -0.06% | 24.4만 |
|---|
| 2026.09.11 | ₩31,204 | ₩31,216 | ₩31,104 | ₩31,117 | -0.28% | 30.5만 |
|---|
| 2026.09.10 | ₩31,244 | ₩31,244 | ₩31,151 | ₩31,157 | -0.28% | 128.3만 |
|---|
| 2026.09.09 | ₩31,431 | ₩31,458 | ₩31,358 | ₩31,384 | -0.15% | 14.7만 |
|---|
| 2026.09.08 | ₩31,496 | ₩31,496 | ₩31,431 | ₩31,471 | -0.08% | 17.5만 |
|---|
| 2026.09.04 | ₩31,498 | ₩31,535 | ₩31,484 | ₩31,491 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩31,564 | ₩31,564 | ₩31,498 | ₩31,504 | -0.19% | 24.8만 |
|---|
| 2026.09.02 | ₩31,484 | ₩31,484 | ₩31,438 | ₩31,468 | -0.05% | 31만 |
|---|
| 2026.09.01 | ₩31,484 | ₩31,524 | ₩31,431 | ₩31,444 | -0.13% | 49.7만 |
|---|
| 2026.08.31 | ₩31,656 | ₩31,671 | ₩31,618 | ₩31,671 | +0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩31,791 | ₩31,816 | ₩31,671 | ₩31,678 | -0.36% | 8만 |
|---|
| 2026.08.27 | ₩31,831 | ₩31,851 | ₩31,791 | ₩31,811 | -0.06% | 5.6만 |
|---|
| 2026.08.26 | ₩31,838 | ₩31,851 | ₩31,818 | ₩31,838 | 0.00% | 5.3만 |
|---|
| 2026.08.25 | ₩31,831 | ₩31,911 | ₩31,831 | ₩31,909 | +0.24% | 10.7만 |
|---|
| 2026.08.24 | ₩31,739 | ₩31,784 | ₩31,739 | ₩31,758 | +0.06% | 6.6만 |
|---|
| 2026.08.21 | ₩31,744 | ₩31,751 | ₩31,699 | ₩31,704 | -0.13% | 6.2만 |
|---|
| 2026.08.20 | ₩31,764 | ₩31,791 | ₩31,738 | ₩31,764 | 0.00% | 7만 |
|---|
| 2026.08.19 | ₩31,885 | ₩31,885 | ₩31,803 | ₩31,855 | -0.09% | 6만 |
|---|
| 2026.08.18 | ₩31,724 | ₩31,778 | ₩31,724 | ₩31,758 | +0.11% | 6.7만 |
|---|
| 2026.08.17 | ₩31,751 | ₩31,790 | ₩31,738 | ₩31,744 | -0.02% | 9.4만 |
|---|
| 2026.08.14 | ₩31,844 | ₩31,871 | ₩31,766 | ₩31,784 | -0.19% | 5.4만 |
|---|
| 2026.08.13 | ₩31,858 | ₩31,911 | ₩31,844 | ₩31,851 | -0.02% | 4.4만 |
|---|
| 2026.08.12 | ₩31,791 | ₩31,791 | ₩31,739 | ₩31,744 | -0.15% | 9.7만 |
|---|
| 2026.08.11 | ₩31,724 | ₩31,751 | ₩31,711 | ₩31,718 | -0.02% | 4.7만 |
|---|
| 2026.08.10 | ₩31,738 | ₩31,738 | ₩31,678 | ₩31,678 | -0.19% | 7.1만 |
|---|
| 2026.08.07 | ₩31,844 | ₩31,844 | ₩31,764 | ₩31,804 | -0.13% | 4.8만 |
|---|
| 2026.08.06 | ₩31,791 | ₩31,791 | ₩31,711 | ₩31,723 | -0.21% | 21.4만 |
|---|
| 2026.08.05 | ₩31,804 | ₩31,844 | ₩31,779 | ₩31,824 | +0.06% | 17.1만 |
|---|
| 2026.08.04 | ₩31,778 | ₩31,824 | ₩31,778 | ₩31,811 | +0.10% | 14.4만 |
|---|
| 2026.08.03 | ₩31,658 | ₩31,698 | ₩31,658 | ₩31,678 | +0.06% | 24.7만 |
|---|
| 2026.07.31 | ₩31,738 | ₩31,751 | ₩31,658 | ₩31,724 | -0.04% | 10만 |
|---|
| 2026.07.30 | ₩31,818 | ₩31,844 | ₩31,791 | ₩31,811 | -0.02% | 6.6만 |
|---|
| 2026.07.29 | ₩31,844 | ₩31,878 | ₩31,779 | ₩31,798 | -0.15% | 43.3만 |
|---|
| 2026.07.28 | ₩31,831 | ₩31,925 | ₩31,831 | ₩31,891 | +0.19% | 40만 |
|---|
| 2026.07.27 | ₩31,791 | ₩31,831 | ₩31,778 | ₩31,811 | +0.06% | 47.9만 |
|---|
| 2026.07.24 | ₩31,722 | ₩31,788 | ₩31,718 | ₩31,744 | +0.07% | 9.6만 |
|---|
| 2026.07.23 | ₩31,671 | ₩31,698 | ₩31,663 | ₩31,691 | +0.06% | 7.3만 |
|---|
| 2026.07.22 | ₩31,818 | ₩31,818 | ₩31,751 | ₩31,758 | -0.19% | 11.1만 |
|---|
| 2026.07.21 | ₩31,844 | ₩31,844 | ₩31,807 | ₩31,823 | -0.07% | 7.8만 |
|---|
| 2026.07.20 | ₩31,938 | ₩31,938 | ₩31,871 | ₩31,891 | -0.15% | 3.8만 |
|---|
| 2026.07.17 | ₩32,018 | ₩32,051 | ₩31,971 | ₩31,985 | -0.10% | 3.7만 |
|---|
| 2026.07.16 | ₩31,911 | ₩31,965 | ₩31,898 | ₩31,958 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩31,911 | ₩32,005 | ₩31,911 | ₩31,971 | +0.19% | 8.3만 |
|---|
| 2026.07.14 | ₩31,911 | ₩31,938 | ₩31,871 | ₩31,891 | -0.06% | 9.2만 |
|---|
| 2026.07.13 | ₩31,871 | ₩31,871 | ₩31,791 | ₩31,798 | -0.23% | 6.7만 |
|---|
| 2026.07.10 | ₩31,951 | ₩31,962 | ₩31,898 | ₩31,918 | -0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩31,898 | ₩31,978 | ₩31,898 | ₩31,938 | +0.13% | 8.2만 |
|---|
| 2026.07.08 | ₩31,885 | ₩31,898 | ₩31,824 | ₩31,885 | 0.00% | 6.7만 |
|---|
| 2026.07.07 | ₩32,031 | ₩32,031 | ₩31,938 | ₩31,945 | -0.27% | 5.7만 |
|---|
| 2026.07.06 | ₩32,071 | ₩32,085 | ₩32,019 | ₩32,078 | +0.02% | 7.9만 |
|---|
| 2026.07.02 | ₩32,058 | ₩32,085 | ₩32,018 | ₩32,065 | +0.02% | 4만 |
|---|
| 2026.07.01 | ₩32,005 | ₩32,071 | ₩32,005 | ₩32,025 | +0.06% | 4만 |
|---|
| 2026.06.30 | ₩32,285 | ₩32,285 | ₩32,178 | ₩32,194 | -0.28% | 7.4만 |
|---|
| 2026.06.29 | ₩32,305 | ₩32,338 | ₩32,291 | ₩32,338 | +0.10% | 4.1만 |
|---|
| 2026.06.26 | ₩32,271 | ₩32,338 | ₩32,271 | ₩32,325 | +0.17% | 6.4만 |
|---|
| 2026.06.25 | ₩32,271 | ₩32,306 | ₩32,245 | ₩32,258 | -0.04% | 8.8만 |
|---|
| 2026.06.24 | ₩32,165 | ₩32,231 | ₩32,165 | ₩32,222 | +0.18% | 5.1만 |
|---|
| 2026.06.23 | ₩32,058 | ₩32,085 | ₩32,025 | ₩32,038 | -0.06% | 7.7만 |
|---|
| 2026.06.22 | ₩32,031 | ₩32,043 | ₩31,991 | ₩32,005 | -0.08% | 10.9만 |
|---|
| 2026.06.18 | ₩32,125 | ₩32,178 | ₩32,098 | ₩32,098 | -0.08% | 4.3만 |
|---|
| 2026.06.17 | ₩32,171 | ₩32,198 | ₩32,005 | ₩32,006 | -0.51% | 7.9만 |
|---|
| 2026.06.16 | ₩32,138 | ₩32,211 | ₩32,138 | ₩32,185 | +0.15% | 8.3만 |
|---|
| 2026.06.15 | ₩32,138 | ₩32,165 | ₩32,098 | ₩32,111 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩32,071 | ₩32,098 | ₩32,031 | ₩32,071 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩31,965 | ₩32,147 | ₩31,951 | ₩32,131 | +0.52% | 5.4만 |
|---|
| 2026.06.10 | ₩31,978 | ₩32,005 | ₩31,917 | ₩31,931 | -0.15% | 10.8만 |
|---|
| 2026.06.09 | ₩31,925 | ₩31,978 | ₩31,911 | ₩31,958 | +0.10% | 7만 |
|---|
| 2026.06.08 | ₩31,965 | ₩31,971 | ₩31,885 | ₩31,891 | -0.23% | 4.9만 |
|---|
| 2026.06.05 | ₩31,938 | ₩31,938 | ₩31,898 | ₩31,911 | -0.08% | 4.6만 |
|---|
| 2026.06.04 | ₩32,085 | ₩32,098 | ₩32,050 | ₩32,065 | -0.06% | 6.6만 |
|---|
| 2026.06.03 | ₩32,018 | ₩32,058 | ₩31,991 | ₩32,025 | +0.02% | 3.7만 |
|---|
| 2026.06.02 | ₩32,111 | ₩32,111 | ₩32,071 | ₩32,091 | -0.06% | 5.5만 |
|---|
| 2026.06.01 | ₩32,005 | ₩32,078 | ₩31,965 | ₩32,078 | +0.23% | 4만 |
|---|
| 2026.05.29 | ₩32,245 | ₩32,271 | ₩32,218 | ₩32,225 | -0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩32,151 | ₩32,231 | ₩32,138 | ₩32,198 | +0.15% | 6.4만 |
|---|
| 2026.05.27 | ₩32,151 | ₩32,191 | ₩32,139 | ₩32,145 | -0.02% | 12.1만 |
|---|
| 2026.05.26 | ₩32,138 | ₩32,138 | ₩32,091 | ₩32,131 | -0.02% | 2.9만 |
|---|
| 2026.05.22 | ₩32,045 | ₩32,045 | ₩31,937 | ₩31,998 | -0.15% | 5.6만 |
|---|
| 2026.05.21 | ₩31,898 | ₩32,005 | ₩31,865 | ₩31,985 | +0.27% | 7.8만 |
|---|
| 2026.05.20 | ₩31,804 | ₩32,005 | ₩31,804 | ₩31,965 | +0.50% | 11.8만 |
|---|
| 2026.05.19 | ₩31,804 | ₩31,824 | ₩31,751 | ₩31,798 | -0.02% | 11.8만 |
|---|
| 2026.05.18 | ₩31,938 | ₩31,985 | ₩31,865 | ₩31,915 | -0.07% | 8.2만 |
|---|
| 2026.05.15 | ₩31,965 | ₩31,965 | ₩31,898 | ₩31,905 | -0.19% | 4.5만 |
|---|
| 2026.05.14 | ₩32,231 | ₩32,231 | ₩32,131 | ₩32,131 | -0.31% | 8.6만 |
|---|
| 2026.05.13 | ₩32,138 | ₩32,178 | ₩32,091 | ₩32,158 | +0.06% | 8.8만 |
|---|
| 2026.05.12 | ₩32,191 | ₩32,191 | ₩32,145 | ₩32,158 | -0.10% | 8.1만 |
|---|
| 2026.05.11 | ₩32,325 | ₩32,325 | ₩32,245 | ₩32,251 | -0.23% | 5.7만 |
|---|
| 2026.05.08 | ₩32,351 | ₩32,378 | ₩32,338 | ₩32,345 | -0.02% | 5.3만 |
|---|
| 2026.05.07 | ₩32,418 | ₩32,418 | ₩32,258 | ₩32,285 | -0.41% | 7만 |
|---|
| 2026.05.06 | ₩32,338 | ₩32,365 | ₩32,318 | ₩32,358 | +0.06% | 6.8만 |
|---|
| 2026.05.05 | ₩32,218 | ₩32,245 | ₩32,205 | ₩32,211 | -0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩32,231 | ₩32,238 | ₩32,118 | ₩32,191 | -0.12% | 4.5만 |
|---|
| 2026.05.01 | ₩32,271 | ₩32,371 | ₩32,245 | ₩32,278 | +0.02% | 4.8만 |
|---|
| 2026.04.30 | ₩32,391 | ₩32,398 | ₩32,339 | ₩32,347 | -0.14% | 4.4만 |
|---|
| 2026.04.29 | ₩32,378 | ₩32,378 | ₩32,291 | ₩32,318 | -0.19% | 7.8만 |
|---|
| 2026.04.28 | ₩32,458 | ₩32,465 | ₩32,418 | ₩32,451 | -0.02% | 5.1만 |
|---|
| 2026.04.27 | ₩32,525 | ₩32,552 | ₩32,472 | ₩32,494 | -0.09% | 7.1만 |
|---|
| 2026.04.24 | ₩32,465 | ₩32,565 | ₩32,465 | ₩32,545 | +0.25% | 1.9만 |
|---|
| 2026.04.23 | ₩32,552 | ₩32,565 | ₩32,431 | ₩32,492 | -0.18% | 4.5만 |
|---|
| 2026.04.22 | ₩32,578 | ₩32,592 | ₩32,538 | ₩32,545 | -0.10% | 3.4만 |
|---|
| 2026.04.21 | ₩32,598 | ₩32,612 | ₩32,518 | ₩32,518 | -0.25% | 25.1만 |
|---|
| 2026.04.20 | ₩32,658 | ₩32,672 | ₩32,612 | ₩32,652 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩32,665 | ₩32,705 | ₩32,658 | ₩32,674 | +0.03% | 11.2만 |
|---|
| 2026.04.16 | ₩32,578 | ₩32,585 | ₩32,512 | ₩32,518 | -0.18% | 2.7만 |
|---|
| 2026.04.15 | ₩32,592 | ₩32,592 | ₩32,533 | ₩32,558 | -0.10% | 9.9만 |
|---|
| 2026.04.14 | ₩32,512 | ₩32,625 | ₩32,505 | ₩32,625 | +0.35% | 3.5만 |
|---|
| 2026.04.13 | ₩32,445 | ₩32,525 | ₩32,425 | ₩32,518 | +0.23% | 3.2만 |
|---|
| 2026.04.10 | ₩32,485 | ₩32,512 | ₩32,451 | ₩32,472 | -0.04% | 4.5만 |
|---|
| 2026.04.09 | ₩32,485 | ₩32,565 | ₩32,445 | ₩32,512 | +0.08% | 2.9만 |
|---|
| 2026.04.08 | ₩32,592 | ₩32,592 | ₩32,485 | ₩32,512 | -0.25% | 6.4만 |
|---|
| 2026.04.07 | ₩32,378 | ₩32,451 | ₩32,285 | ₩32,445 | +0.21% | 11.3만 |
|---|
| 2026.04.06 | ₩32,365 | ₩32,398 | ₩32,345 | ₩32,358 | -0.02% | 6.2만 |
|---|
| 2026.04.02 | ₩32,365 | ₩32,472 | ₩32,365 | ₩32,438 | +0.23% | 5.3만 |
|---|
| 2026.04.01 | ₩32,391 | ₩32,451 | ₩32,365 | ₩32,371 | -0.06% | 5만 |
|---|
| 2026.03.31 | ₩32,538 | ₩32,584 | ₩32,485 | ₩32,538 | 0.00% | 7.5만 |
|---|
| 2026.03.30 | ₩32,418 | ₩32,485 | ₩32,405 | ₩32,451 | +0.10% | 6.7만 |
|---|
| 2026.03.27 | ₩32,198 | ₩32,291 | ₩32,191 | ₩32,253 | +0.17% | 6.7만 |
|---|
| 2026.03.26 | ₩32,365 | ₩32,391 | ₩32,218 | ₩32,225 | -0.43% | 22.4만 |
|---|
| 2026.03.25 | ₩32,458 | ₩32,485 | ₩32,405 | ₩32,465 | +0.02% | 19.3만 |
|---|
| 2026.03.24 | ₩32,298 | ₩32,385 | ₩32,238 | ₩32,318 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩32,378 | ₩32,494 | ₩32,338 | ₩32,431 | +0.16% | 11.5만 |
|---|
| 2026.03.20 | ₩32,458 | ₩32,458 | ₩32,318 | ₩32,338 | -0.37% | 15.9만 |
|---|
| 2026.03.19 | ₩32,525 | ₩32,638 | ₩32,512 | ₩32,598 | +0.23% | 12.3만 |
|---|
| 2026.03.18 | ₩32,712 | ₩32,718 | ₩32,592 | ₩32,592 | -0.37% | 6.8만 |
|---|
| 2026.03.17 | ₩32,761 | ₩32,785 | ₩32,752 | ₩32,758 | -0.01% | 3.5만 |
|---|
| 2026.03.16 | ₩32,692 | ₩32,718 | ₩32,658 | ₩32,705 | +0.04% | 4.1만 |
|---|
| 2026.03.13 | ₩32,632 | ₩32,672 | ₩32,552 | ₩32,572 | -0.18% | 2.9만 |
|---|
| 2026.03.12 | ₩32,658 | ₩32,681 | ₩32,558 | ₩32,598 | -0.18% | 12.2만 |
|---|
| 2026.03.11 | ₩32,772 | ₩32,774 | ₩32,698 | ₩32,705 | -0.20% | 5.8만 |
|---|
| 2026.03.10 | ₩32,912 | ₩32,925 | ₩32,818 | ₩32,832 | -0.24% | 6.5만 |
|---|
| 2026.03.09 | ₩32,792 | ₩32,925 | ₩32,765 | ₩32,918 | +0.39% | 6.3만 |
|---|
| 2026.03.06 | ₩32,765 | ₩32,918 | ₩32,752 | ₩32,832 | +0.20% | 9.4만 |
|---|
| 2026.03.05 | ₩32,832 | ₩32,865 | ₩32,797 | ₩32,852 | +0.06% | 7.3만 |
|---|
| 2026.03.04 | ₩32,978 | ₩32,985 | ₩32,938 | ₩32,945 | -0.10% | 3.7만 |
|---|
| 2026.03.03 | ₩32,885 | ₩33,045 | ₩32,885 | ₩32,998 | +0.34% | 5.3만 |
|---|
| 2026.03.02 | ₩33,112 | ₩33,112 | ₩32,978 | ₩33,025 | -0.26% | 21만 |
|---|
| 2026.02.27 | ₩33,285 | ₩33,349 | ₩33,285 | ₩33,332 | +0.14% | 2.6만 |
|---|
| 2026.02.26 | ₩33,152 | ₩33,205 | ₩33,152 | ₩33,199 | +0.14% | 17.7만 |
|---|
| 2026.02.25 | ₩33,099 | ₩33,152 | ₩33,089 | ₩33,125 | +0.08% | 15만 |
|---|
| 2026.02.24 | ₩33,165 | ₩33,165 | ₩33,119 | ₩33,145 | -0.06% | 4.1만 |
|---|
| 2026.02.23 | ₩33,059 | ₩33,185 | ₩33,059 | ₩33,159 | +0.30% | 3.1만 |
|---|
| 2026.02.20 | ₩33,032 | ₩33,045 | ₩33,005 | ₩33,038 | +0.02% | 5.3만 |
|---|
| 2026.02.19 | ₩32,992 | ₩33,055 | ₩32,992 | ₩33,038 | +0.14% | 3.8만 |
|---|
| 2026.02.18 | ₩33,016 | ₩33,032 | ₩33,002 | ₩33,002 | -0.04% | 5.3만 |
|---|
| 2026.02.17 | ₩33,099 | ₩33,112 | ₩33,059 | ₩33,065 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩33,059 | ₩33,095 | ₩33,038 | ₩33,079 | +0.06% | 11.1만 |
|---|
| 2026.02.12 | ₩32,818 | ₩32,965 | ₩32,818 | ₩32,958 | +0.43% | 10만 |
|---|
| 2026.02.11 | ₩32,738 | ₩32,832 | ₩32,738 | ₩32,772 | +0.10% | 4.9만 |
|---|
| 2026.02.10 | ₩32,842 | ₩32,872 | ₩32,832 | ₩32,858 | +0.05% | 7.1만 |
|---|
| 2026.02.09 | ₩32,712 | ₩32,752 | ₩32,692 | ₩32,732 | +0.06% | 5.4만 |
|---|
| 2026.02.06 | ₩32,738 | ₩32,738 | ₩32,678 | ₩32,725 | -0.04% | 5.5만 |
|---|
| 2026.02.05 | ₩32,645 | ₩32,738 | ₩32,625 | ₩32,732 | +0.27% | 4.3만 |
|---|
| 2026.02.04 | ₩32,525 | ₩32,576 | ₩32,525 | ₩32,545 | +0.06% | 4.4만 |
|---|
| 2026.02.03 | ₩32,512 | ₩32,565 | ₩32,498 | ₩32,549 | +0.11% | 6.9만 |
|---|
| 2026.02.02 | ₩32,592 | ₩32,600 | ₩32,525 | ₩32,532 | -0.18% | 5.7만 |
|---|
| 2026.01.30 | ₩32,698 | ₩32,732 | ₩32,686 | ₩32,698 | 0.00% | 5.5만 |
|---|
| 2026.01.29 | ₩32,645 | ₩32,732 | ₩32,645 | ₩32,712 | +0.20% | 6.7만 |
|---|
| 2026.01.28 | ₩32,685 | ₩32,685 | ₩32,618 | ₩32,672 | -0.04% | 6.3만 |
|---|
| 2026.01.27 | ₩32,712 | ₩32,738 | ₩32,678 | ₩32,678 | -0.10% | 76.2만 |
|---|
| 2026.01.26 | ₩32,712 | ₩32,738 | ₩32,698 | ₩32,712 | 0.00% | 12.7만 |
|---|
| 2026.01.23 | ₩32,632 | ₩32,682 | ₩32,620 | ₩32,678 | +0.14% | 4.8만 |
|---|
| 2026.01.22 | ₩32,612 | ₩32,642 | ₩32,592 | ₩32,638 | +0.08% | 6만 |
|---|
| 2026.01.21 | ₩32,605 | ₩32,654 | ₩32,577 | ₩32,638 | +0.10% | 5.6만 |
|---|
| 2026.01.20 | ₩32,592 | ₩32,606 | ₩32,560 | ₩32,572 | -0.06% | 144.1만 |
|---|
| 2026.01.16 | ₩32,752 | ₩32,765 | ₩32,661 | ₩32,685 | -0.20% | 14.9만 |
|---|
| 2026.01.15 | ₩32,858 | ₩32,858 | ₩32,785 | ₩32,792 | -0.20% | 7만 |
|---|
| 2026.01.14 | ₩32,832 | ₩32,885 | ₩32,818 | ₩32,852 | +0.06% | 4.7만 |
|---|
| 2026.01.13 | ₩32,818 | ₩32,818 | ₩32,772 | ₩32,790 | -0.09% | 7.8만 |
|---|
| 2026.01.12 | ₩32,752 | ₩32,792 | ₩32,752 | ₩32,758 | +0.02% | 5.9만 |
|---|
| 2026.01.09 | ₩32,765 | ₩32,818 | ₩32,738 | ₩32,785 | +0.06% | 9.4만 |
|---|
| 2026.01.08 | ₩32,792 | ₩32,804 | ₩32,765 | ₩32,772 | -0.06% | 3.7만 |
|---|
| 2026.01.07 | ₩32,885 | ₩32,885 | ₩32,818 | ₩32,865 | -0.06% | 6.7만 |
|---|
| 2026.01.06 | ₩32,805 | ₩32,818 | ₩32,758 | ₩32,812 | +0.02% | 6.4만 |
|---|
| 2026.01.05 | ₩32,792 | ₩32,832 | ₩32,765 | ₩32,825 | +0.10% | 6.2만 |
|---|
| 2026.01.02 | ₩32,805 | ₩32,805 | ₩32,725 | ₩32,745 | -0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩32,818 | ₩32,845 | ₩32,758 | ₩32,758 | -0.18% | 5만 |
|---|
| 2025.12.30 | ₩32,845 | ₩32,885 | ₩32,838 | ₩32,852 | +0.02% | 4.3만 |
|---|
| 2025.12.29 | ₩32,885 | ₩32,898 | ₩32,852 | ₩32,892 | +0.02% | 7.3만 |
|---|
| 2025.12.26 | ₩32,872 | ₩32,872 | ₩32,805 | ₩32,845 | -0.08% | 9만 |
|---|
| 2025.12.24 | ₩32,765 | ₩32,802 | ₩32,748 | ₩32,798 | +0.10% | 4만 |
|---|
| 2025.12.23 | ₩32,672 | ₩32,738 | ₩32,665 | ₩32,732 | +0.18% | 21.7만 |
|---|
| 2025.12.22 | ₩32,765 | ₩32,765 | ₩32,725 | ₩32,745 | -0.06% | 12.6만 |
|---|
| 2025.12.19 | ₩32,792 | ₩32,832 | ₩32,778 | ₩32,785 | -0.02% | 13.4만 |
|---|
| 2025.12.18 | ₩32,978 | ₩32,992 | ₩32,926 | ₩32,972 | -0.02% | 9.6만 |
|---|
| 2025.12.17 | ₩32,858 | ₩32,898 | ₩32,858 | ₩32,892 | +0.10% | 3.8만 |
|---|
| 2025.12.16 | ₩32,792 | ₩32,908 | ₩32,792 | ₩32,892 | +0.31% | 4.9만 |
|---|
| 2025.12.15 | ₩32,858 | ₩32,872 | ₩32,805 | ₩32,818 | -0.12% | 2.7만 |
|---|
| 2025.12.12 | ₩32,778 | ₩32,805 | ₩32,774 | ₩32,785 | +0.02% | 5만 |
|---|
| 2025.12.11 | ₩32,912 | ₩32,934 | ₩32,838 | ₩32,852 | -0.18% | 5.6만 |
|---|
| 2025.12.10 | ₩32,725 | ₩32,858 | ₩32,725 | ₩32,850 | +0.38% | 9.3만 |
|---|
| 2025.12.09 | ₩32,818 | ₩32,826 | ₩32,738 | ₩32,745 | -0.22% | 7만 |
|---|
| 2025.12.08 | ₩32,845 | ₩32,845 | ₩32,726 | ₩32,798 | -0.14% | 3.7만 |
|---|
| 2025.12.05 | ₩32,952 | ₩32,952 | ₩32,845 | ₩32,872 | -0.24% | 5.5만 |
|---|
| 2025.12.04 | ₩32,965 | ₩32,965 | ₩32,898 | ₩32,918 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩32,992 | ₩33,032 | ₩32,965 | ₩33,021 | +0.09% | 2.4만 |
|---|
| 2025.12.02 | ₩32,912 | ₩32,970 | ₩32,898 | ₩32,958 | +0.14% | 5.2만 |
|---|
| 2025.12.01 | ₩32,965 | ₩32,965 | ₩32,925 | ₩32,938 | -0.08% | 4.8만 |
|---|
| 2025.11.28 | ₩33,232 | ₩33,232 | ₩33,165 | ₩33,199 | -0.10% | 1.6만 |
|---|
| 2025.11.26 | ₩33,205 | ₩33,252 | ₩33,165 | ₩33,252 | +0.14% | 3.3만 |
|---|
| 2025.11.25 | ₩33,179 | ₩33,259 | ₩33,179 | ₩33,225 | +0.14% | 4.7만 |
|---|
| 2025.11.24 | ₩33,112 | ₩33,165 | ₩33,099 | ₩33,159 | +0.14% | 6만 |
|---|
| 2025.11.21 | ₩33,099 | ₩33,125 | ₩33,045 | ₩33,105 | +0.02% | 7.9만 |
|---|
| 2025.11.20 | ₩32,952 | ₩33,018 | ₩32,940 | ₩33,018 | +0.20% | 5.4만 |
|---|
| 2025.11.19 | ₩32,978 | ₩33,004 | ₩32,912 | ₩32,932 | -0.14% | 4.5만 |
|---|
| 2025.11.18 | ₩32,992 | ₩33,018 | ₩32,912 | ₩32,945 | -0.14% | 2.7만 |
|---|
| 2025.11.17 | ₩32,898 | ₩32,912 | ₩32,872 | ₩32,898 | 0.00% | 6.9만 |
|---|
| 2025.11.14 | ₩33,005 | ₩33,005 | ₩32,845 | ₩32,865 | -0.42% | 7.4만 |
|---|
| 2025.11.13 | ₩32,925 | ₩32,965 | ₩32,910 | ₩32,918 | -0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩32,978 | ₩33,018 | ₩32,978 | ₩32,998 | +0.06% | 4.2만 |
|---|
| 2025.11.11 | ₩32,965 | ₩33,059 | ₩32,952 | ₩32,992 | +0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩32,925 | ₩32,925 | ₩32,878 | ₩32,889 | -0.11% | 7.9만 |
|---|
| 2025.11.07 | ₩32,912 | ₩33,005 | ₩32,912 | ₩32,938 | +0.08% | 25.8만 |
|---|
| 2025.11.06 | ₩32,885 | ₩32,952 | ₩32,885 | ₩32,932 | +0.14% | 9.5만 |
|---|
| 2025.11.05 | ₩32,858 | ₩32,858 | ₩32,752 | ₩32,772 | -0.26% | 8.3만 |
|---|
| 2025.11.04 | ₩32,872 | ₩32,925 | ₩32,872 | ₩32,918 | +0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩32,845 | ₩32,885 | ₩32,832 | ₩32,865 | +0.06% | 5.1만 |
|---|
| 2025.10.31 | ₩32,992 | ₩33,018 | ₩32,984 | ₩32,998 | +0.02% | 3.2만 |
|---|
| 2025.10.30 | ₩32,938 | ₩33,032 | ₩32,925 | ₩32,965 | +0.08% | 5.1만 |
|---|
| 2025.10.29 | ₩33,199 | ₩33,205 | ₩32,998 | ₩33,012 | -0.56% | 10.4만 |
|---|
| 2025.10.28 | ₩33,165 | ₩33,219 | ₩33,165 | ₩33,212 | +0.14% | 2.4만 |
|---|
| 2025.10.27 | ₩33,152 | ₩33,192 | ₩33,105 | ₩33,185 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩33,205 | ₩33,205 | ₩33,152 | ₩33,199 | -0.02% | 3.5만 |
|---|
| 2025.10.23 | ₩33,219 | ₩33,231 | ₩33,165 | ₩33,172 | -0.14% | 7.1만 |
|---|
| 2025.10.22 | ₩33,259 | ₩33,299 | ₩33,224 | ₩33,279 | +0.06% | 3.5만 |
|---|
| 2025.10.21 | ₩33,272 | ₩33,285 | ₩33,259 | ₩33,265 | -0.02% | 5.9만 |
|---|
| 2025.10.20 | ₩33,192 | ₩33,219 | ₩33,165 | ₩33,219 | +0.08% | 3.8만 |
|---|
| 2025.10.17 | ₩33,219 | ₩33,219 | ₩33,139 | ₩33,172 | -0.14% | 6.7만 |
|---|
| 2025.10.16 | ₩33,072 | ₩33,245 | ₩33,059 | ₩33,245 | +0.52% | 3.5만 |
|---|
| 2025.10.15 | ₩33,125 | ₩33,151 | ₩33,059 | ₩33,079 | -0.14% | 4만 |
|---|
| 2025.10.14 | ₩33,072 | ₩33,139 | ₩33,059 | ₩33,132 | +0.18% | 2.7만 |
|---|
| 2025.10.13 | ₩32,965 | ₩33,045 | ₩32,965 | ₩33,032 | +0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩32,925 | ₩33,045 | ₩32,910 | ₩33,032 | +0.32% | 5.3만 |
|---|