시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2035 Term Treasury ETF 과거 주가
iShares iBonds Dec 2035 Term Treasury ETF · IBTQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2035 Term Treasury ETF · IBTQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,560 | ₩31,600 | ₩31,512 | ₩31,600 | +0.13% | 17.2만 |
| 2026.10.08 | ₩31,467 | ₩31,627 | ₩31,427 | ₩31,614 | +0.47% | 15.1만 |
| 2026.10.07 | ₩31,320 | ₩31,520 | ₩31,318 | ₩31,493 | +0.55% | 17.6만 |
| 2026.10.06 | ₩31,467 | ₩31,533 | ₩31,440 | ₩31,493 | +0.08% | 11만 |
| 2026.10.05 | ₩31,440 | ₩31,440 | ₩31,313 | ₩31,420 | -0.06% | 15.1만 |
| 2026.10.02 | ₩31,640 | ₩31,660 | ₩31,420 | ₩31,457 | -0.58% | 28.3만 |
| 2026.10.01 | ₩31,373 | ₩31,614 | ₩31,347 | ₩31,560 | +0.60% | 8.4만 |
| 2026.09.30 | ₩31,654 | ₩31,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,544 |
| -0.35% |
| 12.8만 |
| 2026.09.29 | ₩31,627 | ₩31,627 | ₩31,520 | ₩31,607 | -0.06% | 10.1만 |
|---|
| 2026.09.28 | ₩31,640 | ₩31,680 | ₩31,547 | ₩31,634 | -0.02% | 9.2만 |
|---|
| 2026.09.25 | ₩31,734 | ₩31,814 | ₩31,666 | ₩31,807 | +0.23% | 4.5만 |
|---|
| 2026.09.24 | ₩31,914 | ₩31,934 | ₩31,714 | ₩31,714 | -0.63% | 18.4만 |
|---|
| 2026.09.23 | ₩32,174 | ₩32,174 | ₩31,827 | ₩31,882 | -0.91% | 9.1만 |
|---|
| 2026.09.22 | ₩32,241 | ₩32,281 | ₩32,188 | ₩32,248 | +0.02% | 14.5만 |
|---|
| 2026.09.21 | ₩32,228 | ₩32,241 | ₩32,194 | ₩32,241 | +0.04% | 8.2만 |
|---|
| 2026.09.18 | ₩32,161 | ₩32,161 | ₩32,107 | ₩32,121 | -0.12% | 3.2만 |
|---|
| 2026.09.17 | ₩32,241 | ₩32,281 | ₩32,214 | ₩32,274 | +0.10% | 9.8만 |
|---|
| 2026.09.16 | ₩32,174 | ₩32,261 | ₩32,081 | ₩32,099 | -0.23% | 6.3만 |
|---|
| 2026.09.15 | ₩32,121 | ₩32,161 | ₩32,101 | ₩32,127 | +0.02% | 14.1만 |
|---|
| 2026.09.14 | ₩32,161 | ₩32,256 | ₩32,087 | ₩32,168 | +0.02% | 8.2만 |
|---|
| 2026.09.11 | ₩32,321 | ₩32,321 | ₩32,174 | ₩32,181 | -0.43% | 23.6만 |
|---|
| 2026.09.10 | ₩32,321 | ₩32,328 | ₩32,221 | ₩32,242 | -0.24% | 1.8만 |
|---|
| 2026.09.09 | ₩32,575 | ₩32,587 | ₩32,468 | ₩32,521 | -0.16% | 5.8만 |
|---|
| 2026.09.08 | ₩32,615 | ₩32,628 | ₩32,561 | ₩32,595 | -0.06% | 6.6만 |
|---|
| 2026.09.04 | ₩32,655 | ₩32,675 | ₩32,621 | ₩32,621 | -0.10% | 22.9만 |
|---|
| 2026.09.03 | ₩32,695 | ₩32,708 | ₩32,635 | ₩32,641 | -0.16% | 18.7만 |
|---|
| 2026.09.02 | ₩32,581 | ₩32,615 | ₩32,555 | ₩32,596 | +0.05% | 11.8만 |
|---|
| 2026.09.01 | ₩32,615 | ₩32,668 | ₩32,575 | ₩32,581 | -0.10% | 10.3만 |
|---|
| 2026.08.31 | ₩32,802 | ₩32,802 | ₩32,762 | ₩32,795 | -0.02% | 4.6만 |
|---|
| 2026.08.28 | ₩32,962 | ₩32,975 | ₩32,828 | ₩32,835 | -0.38% | 4.7만 |
|---|
| 2026.08.27 | ₩33,014 | ₩33,015 | ₩32,955 | ₩32,969 | -0.14% | 2.4만 |
|---|
| 2026.08.26 | ₩33,015 | ₩33,015 | ₩32,975 | ₩32,995 | -0.06% | 5.2만 |
|---|
| 2026.08.25 | ₩32,995 | ₩33,082 | ₩32,977 | ₩33,082 | +0.26% | 6.7만 |
|---|
| 2026.08.24 | ₩32,895 | ₩32,929 | ₩32,888 | ₩32,895 | 0.00% | 4.1만 |
|---|
| 2026.08.21 | ₩32,856 | ₩32,868 | ₩32,802 | ₩32,820 | -0.11% | 4.9만 |
|---|
| 2026.08.20 | ₩32,882 | ₩32,935 | ₩32,868 | ₩32,895 | +0.04% | 4.4만 |
|---|
| 2026.08.19 | ₩33,015 | ₩33,029 | ₩32,942 | ₩33,021 | +0.02% | 4.6만 |
|---|
| 2026.08.18 | ₩32,802 | ₩32,882 | ₩32,795 | ₩32,862 | +0.18% | 5.9만 |
|---|
| 2026.08.17 | ₩32,868 | ₩32,895 | ₩32,815 | ₩32,842 | -0.08% | 6.1만 |
|---|
| 2026.08.14 | ₩32,962 | ₩33,001 | ₩32,882 | ₩32,902 | -0.18% | 4만 |
|---|
| 2026.08.13 | ₩32,995 | ₩33,055 | ₩32,989 | ₩32,995 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩32,935 | ₩32,935 | ₩32,867 | ₩32,875 | -0.18% | 3.5만 |
|---|
| 2026.08.11 | ₩32,882 | ₩32,888 | ₩32,842 | ₩32,855 | -0.08% | 3.5만 |
|---|
| 2026.08.10 | ₩32,870 | ₩32,875 | ₩32,815 | ₩32,822 | -0.15% | 7.8만 |
|---|
| 2026.08.07 | ₩32,995 | ₩32,995 | ₩32,908 | ₩32,951 | -0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩32,949 | ₩32,958 | ₩32,862 | ₩32,875 | -0.22% | 3.5만 |
|---|
| 2026.08.05 | ₩32,950 | ₩33,014 | ₩32,949 | ₩32,983 | +0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩32,942 | ₩32,989 | ₩32,935 | ₩32,969 | +0.08% | 2.9만 |
|---|
| 2026.08.03 | ₩32,814 | ₩32,840 | ₩32,802 | ₩32,808 | -0.02% | 8.3만 |
|---|
| 2026.07.31 | ₩32,868 | ₩32,882 | ₩32,795 | ₩32,882 | +0.04% | 10.4만 |
|---|
| 2026.07.30 | ₩32,962 | ₩32,995 | ₩32,929 | ₩32,982 | +0.06% | 4.2만 |
|---|
| 2026.07.29 | ₩33,042 | ₩33,089 | ₩32,949 | ₩32,955 | -0.26% | 5.6만 |
|---|
| 2026.07.28 | ₩33,029 | ₩33,135 | ₩33,029 | ₩33,102 | +0.22% | 9.2만 |
|---|
| 2026.07.27 | ₩32,962 | ₩33,015 | ₩32,962 | ₩32,989 | +0.08% | 39.7만 |
|---|
| 2026.07.24 | ₩32,895 | ₩32,975 | ₩32,895 | ₩32,915 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩32,828 | ₩32,863 | ₩32,828 | ₩32,855 | +0.08% | 6.5만 |
|---|
| 2026.07.22 | ₩32,982 | ₩32,995 | ₩32,935 | ₩32,942 | -0.12% | 5.9만 |
|---|
| 2026.07.21 | ₩33,055 | ₩33,055 | ₩33,006 | ₩33,022 | -0.10% | 2.3만 |
|---|
| 2026.07.20 | ₩33,142 | ₩33,142 | ₩33,069 | ₩33,102 | -0.12% | 3.1만 |
|---|
| 2026.07.17 | ₩33,268 | ₩33,282 | ₩33,202 | ₩33,209 | -0.18% | 3.3만 |
|---|
| 2026.07.16 | ₩33,109 | ₩33,173 | ₩33,109 | ₩33,155 | +0.14% | 1.8만 |
|---|
| 2026.07.15 | ₩33,122 | ₩33,213 | ₩33,122 | ₩33,181 | +0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩33,122 | ₩33,162 | ₩33,083 | ₩33,102 | -0.06% | 1.8만 |
|---|
| 2026.07.13 | ₩33,089 | ₩33,093 | ₩33,009 | ₩33,009 | -0.24% | 2.4만 |
|---|
| 2026.07.10 | ₩33,175 | ₩33,175 | ₩33,110 | ₩33,142 | -0.10% | 1.5만 |
|---|
| 2026.07.09 | ₩33,129 | ₩33,209 | ₩33,122 | ₩33,169 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩33,109 | ₩33,122 | ₩33,042 | ₩33,093 | -0.05% | 4.5만 |
|---|
| 2026.07.07 | ₩33,269 | ₩33,269 | ₩33,162 | ₩33,169 | -0.30% | 3.6만 |
|---|
| 2026.07.06 | ₩33,330 | ₩33,342 | ₩33,296 | ₩33,342 | +0.04% | 3.1만 |
|---|
| 2026.07.02 | ₩33,309 | ₩33,362 | ₩33,282 | ₩33,322 | +0.04% | 3.6만 |
|---|
| 2026.07.01 | ₩33,336 | ₩33,337 | ₩33,282 | ₩33,301 | -0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩33,603 | ₩33,603 | ₩33,483 | ₩33,489 | -0.34% | 4.3만 |
|---|
| 2026.06.29 | ₩33,643 | ₩33,669 | ₩33,621 | ₩33,643 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩33,596 | ₩33,663 | ₩33,596 | ₩33,643 | +0.14% | 1.8만 |
|---|
| 2026.06.25 | ₩33,596 | ₩33,636 | ₩33,563 | ₩33,563 | -0.10% | 2.9만 |
|---|
| 2026.06.24 | ₩33,483 | ₩33,560 | ₩33,480 | ₩33,543 | +0.18% | 3.1만 |
|---|
| 2026.06.23 | ₩33,354 | ₩33,369 | ₩33,309 | ₩33,322 | -0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩33,322 | ₩33,322 | ₩33,260 | ₩33,289 | -0.10% | 3만 |
|---|
| 2026.06.18 | ₩33,429 | ₩33,483 | ₩33,402 | ₩33,402 | -0.08% | 12.3만 |
|---|
| 2026.06.17 | ₩33,456 | ₩33,483 | ₩33,296 | ₩33,302 | -0.46% | 7.1만 |
|---|
| 2026.06.16 | ₩33,389 | ₩33,496 | ₩33,389 | ₩33,476 | +0.26% | 4.6만 |
|---|
| 2026.06.15 | ₩33,416 | ₩33,433 | ₩33,353 | ₩33,369 | -0.14% | 4만 |
|---|
| 2026.06.12 | ₩33,322 | ₩33,336 | ₩33,269 | ₩33,322 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩33,216 | ₩33,402 | ₩33,189 | ₩33,396 | +0.54% | 2.7만 |
|---|
| 2026.06.10 | ₩33,202 | ₩33,222 | ₩33,135 | ₩33,149 | -0.16% | 6.5만 |
|---|
| 2026.06.09 | ₩33,162 | ₩33,202 | ₩33,135 | ₩33,196 | +0.10% | 4.2만 |
|---|
| 2026.06.08 | ₩33,216 | ₩33,216 | ₩33,095 | ₩33,109 | -0.32% | 3.1만 |
|---|
| 2026.06.05 | ₩33,162 | ₩33,175 | ₩33,122 | ₩33,122 | -0.12% | 3.1만 |
|---|
| 2026.06.04 | ₩33,349 | ₩33,349 | ₩33,309 | ₩33,316 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩33,269 | ₩33,296 | ₩33,230 | ₩33,262 | -0.02% | 2.7만 |
|---|
| 2026.06.02 | ₩33,369 | ₩33,376 | ₩33,336 | ₩33,356 | -0.04% | 2.9만 |
|---|
| 2026.06.01 | ₩33,242 | ₩33,329 | ₩33,202 | ₩33,329 | +0.26% | 4.7만 |
|---|
| 2026.05.29 | ₩33,496 | ₩33,532 | ₩33,456 | ₩33,489 | -0.02% | 5만 |
|---|
| 2026.05.28 | ₩33,389 | ₩33,483 | ₩33,362 | ₩33,449 | +0.18% | 7.2만 |
|---|
| 2026.05.27 | ₩33,389 | ₩33,429 | ₩33,362 | ₩33,382 | -0.02% | 5.1만 |
|---|
| 2026.05.26 | ₩33,389 | ₩33,389 | ₩33,322 | ₩33,348 | -0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩33,269 | ₩33,269 | ₩33,121 | ₩33,242 | -0.08% | 10.5만 |
|---|
| 2026.05.21 | ₩33,055 | ₩33,189 | ₩33,029 | ₩33,169 | +0.34% | 13.8만 |
|---|
| 2026.05.20 | ₩32,935 | ₩33,162 | ₩32,935 | ₩33,142 | +0.63% | 5.4만 |
|---|
| 2026.05.19 | ₩32,922 | ₩32,955 | ₩32,862 | ₩32,915 | -0.02% | 16.1만 |
|---|
| 2026.05.18 | ₩33,102 | ₩33,115 | ₩33,002 | ₩33,070 | -0.10% | 5.4만 |
|---|
| 2026.05.15 | ₩33,115 | ₩33,142 | ₩33,062 | ₩33,063 | -0.16% | 8만 |
|---|
| 2026.05.14 | ₩33,443 | ₩33,443 | ₩33,342 | ₩33,342 | -0.30% | 6.8만 |
|---|
| 2026.05.13 | ₩33,369 | ₩33,376 | ₩33,302 | ₩33,349 | -0.06% | 6.9만 |
|---|
| 2026.05.12 | ₩33,416 | ₩33,416 | ₩33,362 | ₩33,362 | -0.16% | 3.5만 |
|---|
| 2026.05.11 | ₩33,576 | ₩33,576 | ₩33,488 | ₩33,496 | -0.24% | 3.5만 |
|---|
| 2026.05.08 | ₩33,629 | ₩33,643 | ₩33,589 | ₩33,589 | -0.12% | 6만 |
|---|
| 2026.05.07 | ₩33,696 | ₩33,696 | ₩33,509 | ₩33,509 | -0.55% | 9.6만 |
|---|
| 2026.05.06 | ₩33,589 | ₩33,629 | ₩33,584 | ₩33,629 | +0.12% | 6.5만 |
|---|
| 2026.05.05 | ₩33,443 | ₩33,483 | ₩33,443 | ₩33,456 | +0.04% | 9.1만 |
|---|
| 2026.05.04 | ₩33,469 | ₩33,469 | ₩33,354 | ₩33,396 | -0.22% | 6.3만 |
|---|
| 2026.05.01 | ₩33,496 | ₩33,629 | ₩33,489 | ₩33,528 | +0.10% | 2.6만 |
|---|
| 2026.04.30 | ₩33,601 | ₩33,616 | ₩33,549 | ₩33,559 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩33,589 | ₩33,589 | ₩33,509 | ₩33,527 | -0.19% | 5.4만 |
|---|
| 2026.04.28 | ₩33,669 | ₩33,683 | ₩33,629 | ₩33,676 | +0.02% | 212.1만 |
|---|
| 2026.04.27 | ₩33,743 | ₩33,776 | ₩33,683 | ₩33,716 | -0.08% | 3.7만 |
|---|
| 2026.04.24 | ₩33,683 | ₩33,803 | ₩33,669 | ₩33,803 | +0.36% | 3.6만 |
|---|
| 2026.04.23 | ₩33,803 | ₩33,816 | ₩33,663 | ₩33,730 | -0.22% | 2.5만 |
|---|
| 2026.04.22 | ₩33,843 | ₩33,843 | ₩33,776 | ₩33,783 | -0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩33,830 | ₩33,856 | ₩33,736 | ₩33,751 | -0.23% | 2.7만 |
|---|
| 2026.04.20 | ₩33,898 | ₩33,922 | ₩33,863 | ₩33,916 | +0.06% | 2.6만 |
|---|
| 2026.04.17 | ₩33,916 | ₩33,963 | ₩33,896 | ₩33,930 | +0.04% | 4.2만 |
|---|
| 2026.04.16 | ₩33,830 | ₩33,843 | ₩33,723 | ₩33,750 | -0.24% | 3.8만 |
|---|
| 2026.04.15 | ₩33,856 | ₩33,856 | ₩33,790 | ₩33,810 | -0.14% | 3.7만 |
|---|
| 2026.04.14 | ₩33,776 | ₩33,890 | ₩33,756 | ₩33,890 | +0.34% | 2.3만 |
|---|
| 2026.04.13 | ₩33,696 | ₩33,770 | ₩33,656 | ₩33,767 | +0.21% | 5.5만 |
|---|
| 2026.04.10 | ₩33,736 | ₩33,760 | ₩33,683 | ₩33,723 | -0.04% | 2만 |
|---|
| 2026.04.09 | ₩33,736 | ₩33,830 | ₩33,683 | ₩33,763 | +0.08% | 3.5만 |
|---|
| 2026.04.08 | ₩33,870 | ₩33,870 | ₩33,736 | ₩33,783 | -0.26% | 2.9만 |
|---|
| 2026.04.07 | ₩33,643 | ₩33,696 | ₩33,533 | ₩33,683 | +0.12% | 10만 |
|---|
| 2026.04.06 | ₩33,616 | ₩33,663 | ₩33,576 | ₩33,623 | +0.02% | 51.4만 |
|---|
| 2026.04.02 | ₩33,589 | ₩33,723 | ₩33,589 | ₩33,703 | +0.34% | 1.3만 |
|---|
| 2026.04.01 | ₩33,649 | ₩33,696 | ₩33,616 | ₩33,629 | -0.06% | 7.6만 |
|---|
| 2026.03.31 | ₩33,787 | ₩33,823 | ₩33,710 | ₩33,782 | -0.02% | 3.4만 |
|---|
| 2026.03.30 | ₩33,643 | ₩33,730 | ₩33,643 | ₩33,689 | +0.14% | 1.6만 |
|---|
| 2026.03.27 | ₩33,349 | ₩33,501 | ₩33,349 | ₩33,448 | +0.30% | 6.1만 |
|---|
| 2026.03.26 | ₩33,603 | ₩33,643 | ₩33,456 | ₩33,463 | -0.42% | 29.2만 |
|---|
| 2026.03.25 | ₩33,683 | ₩33,730 | ₩33,663 | ₩33,716 | +0.10% | 1.3만 |
|---|
| 2026.03.24 | ₩33,503 | ₩33,616 | ₩33,463 | ₩33,545 | +0.13% | 5.8만 |
|---|
| 2026.03.23 | ₩33,603 | ₩33,736 | ₩33,563 | ₩33,676 | +0.22% | 13.2만 |
|---|
| 2026.03.20 | ₩33,696 | ₩33,710 | ₩33,543 | ₩33,563 | -0.40% | 5.9만 |
|---|
| 2026.03.19 | ₩33,776 | ₩33,916 | ₩33,776 | ₩33,876 | +0.30% | 3.1만 |
|---|
| 2026.03.18 | ₩33,970 | ₩33,997 | ₩33,863 | ₩33,863 | -0.31% | 2.6만 |
|---|
| 2026.03.17 | ₩34,017 | ₩34,050 | ₩33,997 | ₩34,023 | +0.02% | 1.2만 |
|---|
| 2026.03.16 | ₩33,930 | ₩33,974 | ₩33,923 | ₩33,956 | +0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩33,890 | ₩33,906 | ₩33,783 | ₩33,810 | -0.24% | 5.3만 |
|---|
| 2026.03.12 | ₩33,896 | ₩33,930 | ₩33,830 | ₩33,850 | -0.14% | 6.1만 |
|---|
| 2026.03.11 | ₩34,037 | ₩34,043 | ₩33,930 | ₩33,956 | -0.24% | 4.7만 |
|---|
| 2026.03.10 | ₩34,197 | ₩34,237 | ₩34,110 | ₩34,123 | -0.21% | 3.2만 |
|---|
| 2026.03.09 | ₩34,097 | ₩34,250 | ₩34,057 | ₩34,237 | +0.41% | 2.4만 |
|---|
| 2026.03.06 | ₩34,043 | ₩34,217 | ₩34,030 | ₩34,130 | +0.25% | 2.6만 |
|---|
| 2026.03.05 | ₩34,110 | ₩34,163 | ₩34,110 | ₩34,150 | +0.12% | 5.6만 |
|---|
| 2026.03.04 | ₩34,284 | ₩34,317 | ₩34,257 | ₩34,264 | -0.06% | 2.1만 |
|---|
| 2026.03.03 | ₩34,203 | ₩34,357 | ₩34,197 | ₩34,324 | +0.35% | 3.7만 |
|---|
| 2026.03.02 | ₩34,470 | ₩34,470 | ₩34,317 | ₩34,364 | -0.31% | 20만 |
|---|
| 2026.02.27 | ₩34,651 | ₩34,697 | ₩34,637 | ₩34,691 | +0.12% | 1.7만 |
|---|
| 2026.02.26 | ₩34,490 | ₩34,551 | ₩34,490 | ₩34,551 | +0.17% | 2.4만 |
|---|
| 2026.02.25 | ₩34,430 | ₩34,484 | ₩34,424 | ₩34,449 | +0.05% | 3.8만 |
|---|
| 2026.02.24 | ₩34,497 | ₩34,497 | ₩34,450 | ₩34,465 | -0.09% | 1.8만 |
|---|
| 2026.02.23 | ₩34,390 | ₩34,517 | ₩34,390 | ₩34,484 | +0.27% | 3.1만 |
|---|
| 2026.02.20 | ₩34,370 | ₩34,370 | ₩34,304 | ₩34,344 | -0.08% | 3.8만 |
|---|
| 2026.02.19 | ₩34,297 | ₩34,370 | ₩34,297 | ₩34,364 | +0.19% | 4만 |
|---|
| 2026.02.18 | ₩34,337 | ₩34,357 | ₩34,324 | ₩34,330 | -0.02% | 3.5만 |
|---|
| 2026.02.17 | ₩34,404 | ₩34,437 | ₩34,390 | ₩34,397 | -0.02% | 12.8만 |
|---|
| 2026.02.13 | ₩34,377 | ₩34,410 | ₩34,357 | ₩34,409 | +0.09% | 23.9만 |
|---|
| 2026.02.12 | ₩34,097 | ₩34,265 | ₩34,097 | ₩34,260 | +0.48% | 4.7만 |
|---|
| 2026.02.11 | ₩34,017 | ₩34,103 | ₩34,017 | ₩34,037 | +0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩34,097 | ₩34,130 | ₩34,097 | ₩34,130 | +0.10% | 8.2천 |
|---|
| 2026.02.09 | ₩33,963 | ₩33,989 | ₩33,923 | ₩33,983 | +0.06% | 2.6만 |
|---|
| 2026.02.06 | ₩33,977 | ₩33,977 | ₩33,903 | ₩33,956 | -0.06% | 4.8만 |
|---|
| 2026.02.05 | ₩33,856 | ₩33,973 | ₩33,850 | ₩33,970 | +0.34% | 2.7만 |
|---|
| 2026.02.04 | ₩33,736 | ₩33,776 | ₩33,736 | ₩33,756 | +0.06% | 3.7만 |
|---|
| 2026.02.03 | ₩33,703 | ₩33,776 | ₩33,703 | ₩33,776 | +0.22% | 23.6만 |
|---|
| 2026.02.02 | ₩33,739 | ₩33,776 | ₩33,736 | ₩33,743 | +0.01% | 1.7만 |
|---|
| 2026.01.30 | ₩33,923 | ₩33,960 | ₩33,899 | ₩33,930 | +0.02% | 24.3만 |
|---|
| 2026.01.29 | ₩33,896 | ₩34,057 | ₩33,896 | ₩33,956 | +0.18% | 1.9만 |
|---|
| 2026.01.28 | ₩33,936 | ₩33,977 | ₩33,870 | ₩33,903 | -0.10% | 3.8만 |
|---|
| 2026.01.27 | ₩33,977 | ₩34,070 | ₩33,931 | ₩33,931 | -0.13% | 11.3만 |
|---|
| 2026.01.26 | ₩33,990 | ₩34,017 | ₩33,979 | ₩34,003 | +0.04% | 8.3만 |
|---|
| 2026.01.23 | ₩33,883 | ₩33,950 | ₩33,864 | ₩33,930 | +0.14% | 1.9만 |
|---|
| 2026.01.22 | ₩33,830 | ₩33,910 | ₩33,823 | ₩33,910 | +0.24% | 10.5만 |
|---|
| 2026.01.21 | ₩33,816 | ₩33,890 | ₩33,788 | ₩33,884 | +0.20% | 2.2만 |
|---|
| 2026.01.20 | ₩33,763 | ₩33,830 | ₩33,763 | ₩33,790 | +0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩34,030 | ₩34,030 | ₩33,902 | ₩33,936 | -0.27% | 1.9만 |
|---|
| 2026.01.15 | ₩34,163 | ₩34,163 | ₩34,079 | ₩34,083 | -0.23% | 4만 |
|---|
| 2026.01.14 | ₩34,110 | ₩34,163 | ₩34,110 | ₩34,150 | +0.12% | 2.4만 |
|---|
| 2026.01.13 | ₩34,083 | ₩34,097 | ₩34,037 | ₩34,057 | -0.08% | 6.2만 |
|---|
| 2026.01.12 | ₩34,043 | ₩34,057 | ₩33,990 | ₩34,023 | -0.06% | 2.4만 |
|---|
| 2026.01.09 | ₩33,990 | ₩34,077 | ₩33,990 | ₩34,070 | +0.24% | 2.6만 |
|---|
| 2026.01.08 | ₩34,030 | ₩34,070 | ₩34,010 | ₩34,030 | 0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,137 | ₩34,137 | ₩34,063 | ₩34,123 | -0.04% | 1.1만 |
|---|
| 2026.01.06 | ₩34,023 | ₩34,043 | ₩33,963 | ₩34,043 | +0.06% | 1.9만 |
|---|
| 2026.01.05 | ₩34,030 | ₩34,083 | ₩34,017 | ₩34,070 | +0.12% | 2.6만 |
|---|
| 2026.01.02 | ₩34,043 | ₩34,043 | ₩33,955 | ₩33,990 | -0.16% | 1만 |
|---|
| 2025.12.31 | ₩34,083 | ₩34,103 | ₩34,015 | ₩34,017 | -0.20% | 2.8만 |
|---|
| 2025.12.30 | ₩34,110 | ₩34,150 | ₩34,090 | ₩34,117 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩34,143 | ₩34,591 | ₩34,123 | ₩34,177 | +0.10% | 5.7만 |
|---|
| 2025.12.26 | ₩34,137 | ₩34,137 | ₩34,070 | ₩34,097 | -0.12% | 2.1만 |
|---|
| 2025.12.24 | ₩34,043 | ₩34,083 | ₩34,018 | ₩34,077 | +0.10% | 1.9만 |
|---|
| 2025.12.23 | ₩33,910 | ₩34,003 | ₩33,903 | ₩33,997 | +0.26% | 3.7만 |
|---|
| 2025.12.22 | ₩34,003 | ₩34,017 | ₩33,970 | ₩33,990 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩34,057 | ₩34,083 | ₩34,017 | ₩34,023 | -0.10% | 18.1만 |
|---|
| 2025.12.18 | ₩34,211 | ₩34,217 | ₩34,163 | ₩34,210 | -0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩34,083 | ₩34,117 | ₩34,070 | ₩34,117 | +0.10% | 26.3만 |
|---|
| 2025.12.16 | ₩34,003 | ₩34,123 | ₩33,990 | ₩34,123 | +0.35% | 7만 |
|---|
| 2025.12.15 | ₩34,070 | ₩34,070 | ₩33,993 | ₩34,017 | -0.16% | 30.9만 |
|---|
| 2025.12.12 | ₩33,990 | ₩33,990 | ₩33,963 | ₩33,977 | -0.04% | 8.4천 |
|---|
| 2025.12.11 | ₩34,150 | ₩34,161 | ₩34,077 | ₩34,078 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩34,003 | ₩34,090 | ₩33,977 | ₩34,077 | +0.22% | 1.3만 |
|---|
| 2025.12.09 | ₩34,057 | ₩34,057 | ₩33,963 | ₩33,970 | -0.25% | 2.2만 |
|---|
| 2025.12.08 | ₩34,081 | ₩34,083 | ₩33,963 | ₩34,023 | -0.17% | 12.2만 |
|---|
| 2025.12.05 | ₩34,150 | ₩34,163 | ₩34,083 | ₩34,090 | -0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩34,217 | ₩34,230 | ₩34,163 | ₩34,170 | -0.14% | 12.2만 |
|---|
| 2025.12.03 | ₩34,270 | ₩34,297 | ₩34,230 | ₩34,290 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩34,217 | ₩34,230 | ₩34,150 | ₩34,202 | -0.04% | 1.4만 |
|---|
| 2025.12.01 | ₩34,217 | ₩34,217 | ₩34,177 | ₩34,185 | -0.09% | 1.5만 |
|---|
| 2025.11.28 | ₩34,511 | ₩34,524 | ₩34,444 | ₩34,477 | -0.10% | 1.3만 |
|---|
| 2025.11.26 | ₩34,444 | ₩34,551 | ₩34,444 | ₩34,543 | +0.29% | 6.7천 |
|---|
| 2025.11.25 | ₩34,484 | ₩34,537 | ₩34,470 | ₩34,504 | +0.06% | 8.4천 |
|---|
| 2025.11.24 | ₩34,404 | ₩34,424 | ₩34,376 | ₩34,410 | +0.02% | 1.6만 |
|---|
| 2025.11.21 | ₩34,329 | ₩34,364 | ₩34,304 | ₩34,350 | +0.06% | 9.2천 |
|---|
| 2025.11.20 | ₩34,177 | ₩34,270 | ₩34,170 | ₩34,270 | +0.27% | 2.5만 |
|---|
| 2025.11.19 | ₩34,190 | ₩34,217 | ₩34,137 | ₩34,177 | -0.04% | 2만 |
|---|
| 2025.11.18 | ₩34,244 | ₩34,244 | ₩34,143 | ₩34,170 | -0.21% | 3.5만 |
|---|
| 2025.11.17 | ₩34,110 | ₩34,143 | ₩34,110 | ₩34,123 | +0.04% | 2.5만 |
|---|
| 2025.11.14 | ₩34,257 | ₩34,257 | ₩34,083 | ₩34,090 | -0.49% | 3.9만 |
|---|
| 2025.11.13 | ₩34,190 | ₩34,217 | ₩34,150 | ₩34,157 | -0.10% | 2.6만 |
|---|
| 2025.11.12 | ₩34,230 | ₩34,270 | ₩34,229 | ₩34,261 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩34,217 | ₩34,393 | ₩34,217 | ₩34,237 | +0.06% | 7.5천 |
|---|
| 2025.11.10 | ₩34,137 | ₩34,150 | ₩34,110 | ₩34,117 | -0.06% | 1.9만 |
|---|
| 2025.11.07 | ₩34,150 | ₩34,217 | ₩34,150 | ₩34,170 | +0.06% | 5.9천 |
|---|
| 2025.11.06 | ₩34,150 | ₩34,190 | ₩34,150 | ₩34,163 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩34,037 | ₩34,037 | ₩33,963 | ₩33,983 | -0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩34,137 | ₩34,203 | ₩34,137 | ₩34,170 | +0.10% | 1.4만 |
|---|
| 2025.11.03 | ₩34,070 | ₩34,137 | ₩34,043 | ₩34,110 | +0.12% | 1.5만 |
|---|
| 2025.10.31 | ₩34,297 | ₩34,297 | ₩34,244 | ₩34,257 | -0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩34,203 | ₩34,269 | ₩34,203 | ₩34,250 | +0.14% | 7.5천 |
|---|
| 2025.10.29 | ₩34,511 | ₩34,511 | ₩34,294 | ₩34,294 | -0.63% | 4.8천 |
|---|
| 2025.10.28 | ₩34,497 | ₩34,551 | ₩34,497 | ₩34,536 | +0.11% | 8.3천 |
|---|
| 2025.10.27 | ₩34,430 | ₩34,524 | ₩34,417 | ₩34,497 | +0.19% | 9.6천 |
|---|
| 2025.10.24 | ₩34,444 | ₩34,511 | ₩34,444 | ₩34,492 | +0.14% | 7.2천 |
|---|
| 2025.10.23 | ₩34,511 | ₩34,524 | ₩34,457 | ₩34,484 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩34,543 | ₩34,604 | ₩34,531 | ₩34,597 | +0.16% | 1.4만 |
|---|
| 2025.10.21 | ₩34,591 | ₩34,601 | ₩34,551 | ₩34,571 | -0.06% | 1.1만 |
|---|
| 2025.10.20 | ₩34,470 | ₩34,511 | ₩34,444 | ₩34,511 | +0.12% | 1.1만 |
|---|
| 2025.10.17 | ₩34,417 | ₩34,457 | ₩34,402 | ₩34,457 | +0.12% | 3.6천 |
|---|
| 2025.10.16 | ₩34,324 | ₩34,524 | ₩34,324 | ₩34,504 | +0.53% | 6.3천 |
|---|
| 2025.10.15 | ₩34,390 | ₩34,417 | ₩34,310 | ₩34,334 | -0.16% | 7.8천 |
|---|
| 2025.10.14 | ₩34,313 | ₩34,377 | ₩34,310 | ₩34,370 | +0.17% | 3.2천 |
|---|
| 2025.10.13 | ₩34,324 | ₩34,324 | ₩34,234 | ₩34,284 | -0.12% | 3.8천 |
|---|
| 2025.10.10 | ₩34,177 | ₩34,298 | ₩34,161 | ₩34,272 | +0.28% | 7.7천 |
|---|