시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2026 Term TIPS ETF 과거 주가
iShares iBonds Oct 2026 Term TIPS ETF · IBIC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2026 Term TIPS ETF · IBIC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,372 | ₩34,385 | ₩34,372 | ₩34,381 | +0.03% | 1.6천 |
| 2026.10.08 | ₩34,358 | ₩34,385 | ₩34,341 | ₩34,372 | +0.04% | 7.4천 |
| 2026.10.07 | ₩34,363 | ₩34,372 | ₩34,345 | ₩34,345 | -0.05% | 8.4천 |
| 2026.10.06 | ₩34,378 | ₩34,385 | ₩34,318 | ₩34,318 | -0.18% | 7.8만 |
| 2026.10.05 | ₩34,358 | ₩34,365 | ₩34,355 | ₩34,365 | +0.02% | 2.8천 |
| 2026.10.02 | ₩34,345 | ₩34,372 | ₩34,345 | ₩34,358 | +0.04% | 6.9천 |
| 2026.10.01 | ₩34,331 | ₩34,358 | ₩34,331 | ₩34,331 | 0.00% | 2.2천 |
| 2026.09.30 | ₩34,485 | ₩34,519 | ₩34,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,519 |
| +0.10% |
| 6.1천 |
| 2026.09.29 | ₩34,479 | ₩34,492 | ₩34,472 | ₩34,492 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩34,479 | ₩34,506 | ₩34,475 | ₩34,488 | +0.03% | 3천 |
|---|
| 2026.09.25 | ₩34,479 | ₩34,499 | ₩34,465 | ₩34,492 | +0.04% | 9.5천 |
|---|
| 2026.09.24 | ₩34,467 | ₩34,485 | ₩34,467 | ₩34,472 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩34,472 | ₩34,472 | ₩34,459 | ₩34,465 | -0.02% | 1.7천 |
|---|
| 2026.09.22 | ₩34,452 | ₩34,492 | ₩34,452 | ₩34,485 | +0.10% | 2.5천 |
|---|
| 2026.09.21 | ₩34,452 | ₩34,479 | ₩34,452 | ₩34,465 | +0.04% | 3.7천 |
|---|
| 2026.09.18 | ₩34,479 | ₩34,479 | ₩34,452 | ₩34,465 | -0.04% | 3.3천 |
|---|
| 2026.09.17 | ₩34,439 | ₩34,459 | ₩34,439 | ₩34,452 | +0.04% | 1.6만 |
|---|
| 2026.09.16 | ₩34,452 | ₩34,452 | ₩34,445 | ₩34,449 | -0.01% | 1.7천 |
|---|
| 2026.09.15 | ₩34,434 | ₩34,463 | ₩34,434 | ₩34,459 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩34,439 | ₩34,459 | ₩34,439 | ₩34,452 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩34,439 | ₩34,439 | ₩34,425 | ₩34,432 | -0.02% | 5.7천 |
|---|
| 2026.09.10 | ₩34,425 | ₩34,432 | ₩34,412 | ₩34,425 | 0.00% | 6.6천 |
|---|
| 2026.09.09 | ₩34,412 | ₩34,437 | ₩34,412 | ₩34,424 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩34,418 | ₩34,439 | ₩34,412 | ₩34,430 | +0.04% | 4.4천 |
|---|
| 2026.09.04 | ₩34,412 | ₩34,439 | ₩34,412 | ₩34,425 | +0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩34,398 | ₩34,412 | ₩34,398 | ₩34,400 | +0.00% | 7.1천 |
|---|
| 2026.09.02 | ₩34,398 | ₩34,412 | ₩34,398 | ₩34,405 | +0.02% | 6.2천 |
|---|
| 2026.09.01 | ₩34,398 | ₩34,398 | ₩34,378 | ₩34,392 | -0.02% | 5.4천 |
|---|
| 2026.08.31 | ₩34,392 | ₩34,392 | ₩34,390 | ₩34,392 | 0.00% | 2.9천 |
|---|
| 2026.08.28 | ₩34,386 | ₩34,386 | ₩34,372 | ₩34,384 | -0.01% | 8.2천 |
|---|
| 2026.08.27 | ₩34,396 | ₩34,396 | ₩34,385 | ₩34,385 | -0.03% | 7천 |
|---|
| 2026.08.26 | ₩34,365 | ₩34,385 | ₩34,359 | ₩34,385 | +0.06% | 9.7천 |
|---|
| 2026.08.25 | ₩34,339 | ₩34,398 | ₩34,339 | ₩34,385 | +0.13% | 1.6만 |
|---|
| 2026.08.24 | ₩34,362 | ₩34,398 | ₩34,362 | ₩34,378 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩34,372 | ₩34,378 | ₩34,372 | ₩34,378 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩34,358 | ₩34,398 | ₩34,358 | ₩34,372 | +0.04% | 1.3만 |
|---|
| 2026.08.19 | ₩34,345 | ₩34,378 | ₩34,338 | ₩34,378 | +0.10% | 2.7만 |
|---|
| 2026.08.18 | ₩34,345 | ₩34,345 | ₩34,319 | ₩34,331 | -0.04% | 2.5만 |
|---|
| 2026.08.17 | ₩34,331 | ₩34,345 | ₩34,325 | ₩34,338 | +0.02% | 3.4만 |
|---|
| 2026.08.14 | ₩34,331 | ₩34,331 | ₩34,318 | ₩34,318 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩34,313 | ₩34,331 | ₩34,311 | ₩34,313 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩34,331 | ₩34,331 | ₩34,305 | ₩34,311 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩34,331 | ₩34,331 | ₩34,305 | ₩34,318 | -0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩34,331 | ₩34,331 | ₩34,291 | ₩34,318 | -0.04% | 4.3천 |
|---|
| 2026.08.07 | ₩34,305 | ₩34,331 | ₩34,286 | ₩34,305 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩34,305 | ₩34,305 | ₩34,284 | ₩34,291 | -0.04% | 1.5만 |
|---|
| 2026.08.05 | ₩34,305 | ₩34,305 | ₩34,278 | ₩34,284 | -0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,358 | ₩34,358 | ₩34,279 | ₩34,298 | -0.18% | 5.3천 |
|---|
| 2026.08.03 | ₩34,305 | ₩34,331 | ₩34,264 | ₩34,298 | -0.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,358 | ₩34,358 | ₩34,283 | ₩34,305 | -0.16% | 2.1만 |
|---|
| 2026.07.30 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,325 | +0.18% | 2.4만 |
|---|
| 2026.07.29 | ₩34,345 | ₩34,345 | ₩34,268 | ₩34,307 | -0.11% | 1.9만 |
|---|
| 2026.07.28 | ₩34,290 | ₩34,291 | ₩34,274 | ₩34,291 | +0.00% | 2.5천 |
|---|
| 2026.07.27 | ₩34,286 | ₩34,311 | ₩34,284 | ₩34,284 | -0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩34,298 | ₩34,298 | ₩34,266 | ₩34,291 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩34,266 | ₩34,291 | ₩34,266 | ₩34,278 | +0.04% | 26.2만 |
|---|
| 2026.07.22 | ₩34,299 | ₩34,305 | ₩34,270 | ₩34,278 | -0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩34,284 | ₩34,291 | ₩34,246 | ₩34,264 | -0.06% | 6.6천 |
|---|
| 2026.07.20 | ₩34,291 | ₩34,318 | ₩34,264 | ₩34,270 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩34,224 | ₩34,291 | ₩34,224 | ₩34,264 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,238 | ₩34,258 | ₩34,238 | ₩34,258 | +0.06% | 1.3만 |
|---|
| 2026.07.15 | ₩34,197 | ₩34,284 | ₩34,197 | ₩34,232 | +0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩34,264 | ₩34,272 | ₩34,255 | ₩34,255 | -0.03% | 3.6천 |
|---|
| 2026.07.13 | ₩34,305 | ₩34,318 | ₩34,251 | ₩34,278 | -0.08% | 16.9만 |
|---|
| 2026.07.10 | ₩34,275 | ₩34,275 | ₩34,251 | ₩34,258 | -0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩34,271 | ₩34,276 | ₩34,238 | ₩34,264 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩34,264 | ₩34,291 | ₩34,256 | ₩34,284 | +0.06% | 5.7천 |
|---|
| 2026.07.07 | ₩34,224 | ₩34,278 | ₩34,197 | ₩34,244 | +0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩34,211 | ₩34,264 | ₩34,211 | ₩34,224 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,224 | ₩34,238 | ₩34,171 | ₩34,224 | 0.00% | 8.1천 |
|---|
| 2026.07.01 | ₩34,264 | ₩34,264 | ₩34,211 | ₩34,231 | -0.10% | 9.9천 |
|---|
| 2026.06.30 | ₩34,988 | ₩35,001 | ₩34,961 | ₩34,961 | -0.08% | 7.6만 |
|---|
| 2026.06.29 | ₩34,961 | ₩35,001 | ₩34,961 | ₩34,988 | +0.08% | 2.8천 |
|---|
| 2026.06.26 | ₩34,934 | ₩34,987 | ₩34,934 | ₩34,961 | +0.08% | 1.6천 |
|---|
| 2026.06.25 | ₩34,975 | ₩34,975 | ₩34,961 | ₩34,968 | -0.02% | 4.4만 |
|---|
| 2026.06.24 | ₩34,948 | ₩34,961 | ₩34,948 | ₩34,954 | +0.02% | 2.6천 |
|---|
| 2026.06.23 | ₩34,975 | ₩34,988 | ₩34,961 | ₩34,988 | +0.04% | 4.7만 |
|---|
| 2026.06.22 | ₩35,005 | ₩35,015 | ₩34,934 | ₩34,975 | -0.09% | 7.4천 |
|---|
| 2026.06.18 | ₩34,894 | ₩34,961 | ₩34,894 | ₩34,954 | +0.17% | 4.1만 |
|---|
| 2026.06.17 | ₩34,897 | ₩34,971 | ₩34,897 | ₩34,921 | +0.07% | 1.4만 |
|---|
| 2026.06.16 | ₩34,954 | ₩34,961 | ₩34,934 | ₩34,941 | -0.04% | 9.8천 |
|---|
| 2026.06.15 | ₩34,975 | ₩34,975 | ₩34,948 | ₩34,954 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩34,954 | ₩34,973 | ₩34,954 | ₩34,965 | +0.03% | 3.6천 |
|---|
| 2026.06.11 | ₩34,985 | ₩34,987 | ₩34,948 | ₩34,961 | -0.07% | 1.5만 |
|---|
| 2026.06.10 | ₩34,968 | ₩34,988 | ₩34,961 | ₩34,975 | +0.02% | 1.1만 |
|---|
| 2026.06.09 | ₩34,966 | ₩34,988 | ₩34,948 | ₩34,968 | +0.00% | 8.1천 |
|---|
| 2026.06.08 | ₩34,975 | ₩34,975 | ₩34,968 | ₩34,968 | -0.02% | 1.5천 |
|---|
| 2026.06.05 | ₩35,015 | ₩35,015 | ₩34,944 | ₩34,968 | -0.13% | 1.7천 |
|---|
| 2026.06.04 | ₩34,949 | ₩34,961 | ₩34,948 | ₩34,958 | +0.03% | 5.7천 |
|---|
| 2026.06.03 | ₩34,975 | ₩34,975 | ₩34,961 | ₩34,968 | -0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩34,954 | ₩34,975 | ₩34,948 | ₩34,961 | +0.02% | 8.2천 |
|---|
| 2026.06.01 | ₩34,988 | ₩34,988 | ₩34,954 | ₩34,954 | -0.10% | 1.8만 |
|---|
| 2026.05.29 | ₩34,934 | ₩34,948 | ₩34,928 | ₩34,941 | +0.02% | 3.5만 |
|---|
| 2026.05.28 | ₩34,954 | ₩34,954 | ₩34,928 | ₩34,941 | -0.04% | 1.3만 |
|---|
| 2026.05.27 | ₩34,934 | ₩34,948 | ₩34,894 | ₩34,941 | +0.02% | 9.8천 |
|---|
| 2026.05.26 | ₩34,948 | ₩34,948 | ₩34,934 | ₩34,938 | -0.03% | 8.9천 |
|---|
| 2026.05.22 | ₩34,941 | ₩34,988 | ₩34,941 | ₩34,948 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩34,975 | ₩34,975 | ₩34,934 | ₩34,961 | -0.04% | 2.7만 |
|---|
| 2026.05.20 | ₩34,948 | ₩34,975 | ₩34,948 | ₩34,961 | +0.04% | 1.8만 |
|---|
| 2026.05.19 | ₩34,975 | ₩35,015 | ₩34,921 | ₩35,015 | +0.11% | 4.6만 |
|---|
| 2026.05.18 | ₩35,001 | ₩35,001 | ₩34,961 | ₩34,968 | -0.10% | 1.9천 |
|---|
| 2026.05.15 | ₩34,961 | ₩34,975 | ₩34,921 | ₩34,961 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩34,894 | ₩34,954 | ₩34,894 | ₩34,954 | +0.17% | 2.6천 |
|---|
| 2026.05.13 | ₩34,954 | ₩34,988 | ₩34,921 | ₩34,954 | 0.00% | 5.1천 |
|---|
| 2026.05.12 | ₩34,928 | ₩34,941 | ₩34,921 | ₩34,941 | +0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩34,874 | ₩34,894 | ₩34,874 | ₩34,874 | 0.00% | 1.9천 |
|---|
| 2026.05.08 | ₩34,881 | ₩34,881 | ₩34,841 | ₩34,847 | -0.10% | 5천 |
|---|
| 2026.05.07 | ₩34,841 | ₩34,841 | ₩34,807 | ₩34,820 | -0.06% | 9.8천 |
|---|
| 2026.05.06 | ₩34,841 | ₩34,847 | ₩34,815 | ₩34,834 | -0.02% | 4.2천 |
|---|
| 2026.05.05 | ₩34,881 | ₩34,881 | ₩34,854 | ₩34,859 | -0.06% | 3.4만 |
|---|
| 2026.05.04 | ₩34,854 | ₩34,881 | ₩34,854 | ₩34,874 | +0.06% | 8.5천 |
|---|
| 2026.05.01 | ₩34,839 | ₩34,841 | ₩34,820 | ₩34,834 | -0.02% | 4.1천 |
|---|
| 2026.04.30 | ₩34,827 | ₩34,841 | ₩34,814 | ₩34,827 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩34,819 | ₩34,838 | ₩34,807 | ₩34,824 | +0.02% | 6.1천 |
|---|
| 2026.04.28 | ₩34,800 | ₩34,814 | ₩34,787 | ₩34,814 | +0.04% | 3.8천 |
|---|
| 2026.04.27 | ₩34,799 | ₩34,800 | ₩34,776 | ₩34,800 | +0.00% | 5.4천 |
|---|
| 2026.04.24 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,748 | ₩34,763 | ₩34,747 | ₩34,760 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩34,733 | ₩34,747 | ₩34,727 | ₩34,747 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩34,693 | ₩34,733 | ₩34,693 | ₩34,733 | +0.12% | 4.2천 |
|---|
| 2026.04.20 | ₩34,719 | ₩34,720 | ₩34,693 | ₩34,720 | +0.00% | 6.4천 |
|---|
| 2026.04.17 | ₩34,693 | ₩34,707 | ₩34,693 | ₩34,700 | +0.02% | 8.2천 |
|---|
| 2026.04.16 | ₩34,719 | ₩34,720 | ₩34,707 | ₩34,720 | +0.00% | 3.6천 |
|---|
| 2026.04.15 | ₩34,700 | ₩34,707 | ₩34,693 | ₩34,700 | 0.00% | 3만 |
|---|
| 2026.04.14 | ₩34,707 | ₩34,707 | ₩34,693 | ₩34,700 | -0.02% | 5.2천 |
|---|
| 2026.04.13 | ₩34,733 | ₩34,733 | ₩34,694 | ₩34,700 | -0.10% | 8.6천 |
|---|
| 2026.04.10 | ₩34,666 | ₩34,693 | ₩34,666 | ₩34,682 | +0.05% | 1.8만 |
|---|
| 2026.04.09 | ₩34,733 | ₩34,733 | ₩34,672 | ₩34,681 | -0.15% | 9.2천 |
|---|
| 2026.04.08 | ₩34,653 | ₩34,680 | ₩34,640 | ₩34,680 | +0.08% | 1.3만 |
|---|
| 2026.04.07 | ₩34,707 | ₩34,720 | ₩34,707 | ₩34,713 | +0.02% | 2.3만 |
|---|
| 2026.04.06 | ₩34,707 | ₩34,720 | ₩34,693 | ₩34,720 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩34,666 | ₩34,693 | ₩34,666 | ₩34,686 | +0.06% | 38.7만 |
|---|
| 2026.04.01 | ₩34,666 | ₩34,666 | ₩34,640 | ₩34,646 | -0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩34,786 | ₩34,787 | ₩34,740 | ₩34,740 | -0.13% | 4.3만 |
|---|
| 2026.03.30 | ₩34,720 | ₩34,760 | ₩34,720 | ₩34,753 | +0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩34,747 | ₩34,747 | ₩34,727 | ₩34,740 | -0.02% | 8.7천 |
|---|
| 2026.03.26 | ₩34,707 | ₩34,720 | ₩34,700 | ₩34,707 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩34,680 | ₩34,689 | ₩34,672 | ₩34,680 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩34,707 | ₩34,707 | ₩34,693 | ₩34,700 | -0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,707 | ₩34,707 | ₩34,680 | ₩34,684 | -0.07% | 9.8천 |
|---|
| 2026.03.20 | ₩34,733 | ₩34,741 | ₩34,707 | ₩34,740 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩34,708 | ₩34,723 | ₩34,680 | ₩34,686 | -0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩34,693 | ₩34,707 | ₩34,680 | ₩34,682 | -0.03% | 5.9천 |
|---|
| 2026.03.17 | ₩34,646 | ₩34,653 | ₩34,640 | ₩34,653 | +0.02% | 7.8천 |
|---|
| 2026.03.16 | ₩34,613 | ₩34,626 | ₩34,613 | ₩34,613 | 0.00% | 7.8천 |
|---|
| 2026.03.13 | ₩34,626 | ₩34,626 | ₩34,613 | ₩34,626 | 0.00% | 2.3천 |
|---|
| 2026.03.12 | ₩34,573 | ₩34,613 | ₩34,573 | ₩34,613 | +0.12% | 9.1천 |
|---|
| 2026.03.11 | ₩34,566 | ₩34,573 | ₩34,559 | ₩34,566 | 0.00% | 7.8천 |
|---|
| 2026.03.10 | ₩34,554 | ₩34,554 | ₩34,532 | ₩34,539 | -0.04% | 7.7천 |
|---|
| 2026.03.09 | ₩34,610 | ₩34,611 | ₩34,559 | ₩34,559 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,519 | ₩34,566 | ₩34,519 | ₩34,566 | +0.14% | 5.9천 |
|---|
| 2026.03.05 | ₩34,492 | ₩34,512 | ₩34,485 | ₩34,512 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩34,477 | ₩34,485 | ₩34,477 | ₩34,485 | +0.02% | 3.1천 |
|---|
| 2026.03.03 | ₩34,492 | ₩34,492 | ₩34,465 | ₩34,472 | -0.06% | 9.4천 |
|---|
| 2026.03.02 | ₩34,465 | ₩34,465 | ₩34,439 | ₩34,459 | -0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩34,425 | ₩34,452 | ₩34,425 | ₩34,445 | +0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩34,398 | ₩34,425 | ₩34,398 | ₩34,418 | +0.06% | 2.2만 |
|---|
| 2026.02.25 | ₩34,412 | ₩34,412 | ₩34,398 | ₩34,405 | -0.02% | 3.1만 |
|---|
| 2026.02.24 | ₩34,385 | ₩34,398 | ₩34,378 | ₩34,378 | -0.02% | 2.7천 |
|---|
| 2026.02.23 | ₩34,398 | ₩34,398 | ₩34,378 | ₩34,397 | -0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,385 | ₩34,398 | ₩34,372 | ₩34,392 | +0.02% | 12만 |
|---|
| 2026.02.19 | ₩34,390 | ₩34,398 | ₩34,378 | ₩34,398 | +0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩34,345 | ₩34,372 | ₩34,345 | ₩34,372 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩34,345 | ₩34,358 | ₩34,331 | ₩34,331 | -0.04% | 6.8천 |
|---|
| 2026.02.13 | ₩34,345 | ₩34,372 | ₩34,345 | ₩34,372 | +0.08% | 5.6천 |
|---|
| 2026.02.12 | ₩34,345 | ₩34,385 | ₩34,345 | ₩34,385 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,358 | ₩34,385 | ₩34,358 | ₩34,365 | +0.02% | 2.6천 |
|---|
| 2026.02.10 | ₩34,358 | ₩34,372 | ₩34,345 | ₩34,366 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩34,372 | ₩34,381 | ₩34,358 | ₩34,378 | +0.02% | 9.1만 |
|---|
| 2026.02.06 | ₩34,358 | ₩34,372 | ₩34,345 | ₩34,365 | +0.02% | 16만 |
|---|
| 2026.02.05 | ₩34,357 | ₩34,358 | ₩34,338 | ₩34,358 | +0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩34,338 | ₩34,358 | ₩34,338 | ₩34,345 | +0.02% | 1.2만 |
|---|
| 2026.02.03 | ₩34,338 | ₩34,358 | ₩34,333 | ₩34,345 | +0.02% | 12.7만 |
|---|
| 2026.02.02 | ₩34,345 | ₩34,345 | ₩34,305 | ₩34,325 | -0.06% | 5.6만 |
|---|
| 2026.01.30 | ₩34,345 | ₩34,358 | ₩34,345 | ₩34,345 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩34,345 | ₩34,358 | ₩34,331 | ₩34,345 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩34,305 | ₩34,331 | ₩34,305 | ₩34,321 | +0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩34,318 | ₩34,331 | ₩34,306 | ₩34,325 | +0.02% | 4.1만 |
|---|
| 2026.01.26 | ₩34,318 | ₩34,318 | ₩34,305 | ₩34,305 | -0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩34,318 | ₩34,318 | ₩34,311 | ₩34,311 | -0.02% | 5.2천 |
|---|
| 2026.01.22 | ₩34,305 | ₩34,305 | ₩34,278 | ₩34,298 | -0.02% | 7.8천 |
|---|
| 2026.01.21 | ₩34,305 | ₩34,318 | ₩34,284 | ₩34,318 | +0.04% | 2.5천 |
|---|
| 2026.01.20 | ₩34,278 | ₩34,305 | ₩34,264 | ₩34,305 | +0.08% | 10.9만 |
|---|
| 2026.01.16 | ₩34,291 | ₩34,331 | ₩34,278 | ₩34,284 | -0.02% | 7.9만 |
|---|
| 2026.01.15 | ₩34,291 | ₩34,291 | ₩34,278 | ₩34,291 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩34,291 | ₩34,305 | ₩34,264 | ₩34,298 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩34,278 | ₩34,291 | ₩34,278 | ₩34,284 | +0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,291 | ₩34,291 | ₩34,278 | ₩34,279 | -0.04% | 5만 |
|---|
| 2026.01.09 | ₩34,305 | ₩34,305 | ₩34,264 | ₩34,283 | -0.06% | 6.7천 |
|---|
| 2026.01.08 | ₩34,264 | ₩34,291 | ₩34,264 | ₩34,264 | 0.00% | 2.1만 |
|---|
| 2026.01.07 | ₩34,254 | ₩34,278 | ₩34,251 | ₩34,264 | +0.03% | 3만 |
|---|
| 2026.01.06 | ₩34,264 | ₩34,278 | ₩34,251 | ₩34,262 | -0.01% | 2.6만 |
|---|
| 2026.01.05 | ₩34,250 | ₩34,278 | ₩34,238 | ₩34,278 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩34,247 | ₩34,251 | ₩34,224 | ₩34,251 | +0.01% | 2.3만 |
|---|
| 2025.12.31 | ₩34,211 | ₩34,251 | ₩34,211 | ₩34,244 | +0.10% | 2.2만 |
|---|
| 2025.12.30 | ₩34,224 | ₩34,251 | ₩34,224 | ₩34,251 | +0.08% | 2.6만 |
|---|
| 2025.12.29 | ₩34,224 | ₩34,238 | ₩34,224 | ₩34,231 | +0.02% | 4.5만 |
|---|
| 2025.12.26 | ₩34,264 | ₩34,264 | ₩34,224 | ₩34,251 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩34,211 | ₩34,238 | ₩34,209 | ₩34,238 | +0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩34,197 | ₩34,224 | ₩34,197 | ₩34,197 | 0.00% | 2.4만 |
|---|
| 2025.12.22 | ₩34,211 | ₩34,224 | ₩34,171 | ₩34,211 | 0.00% | 7.3만 |
|---|
| 2025.12.19 | ₩34,224 | ₩34,224 | ₩34,197 | ₩34,204 | -0.06% | 2.6만 |
|---|
| 2025.12.18 | ₩34,546 | ₩34,559 | ₩34,546 | ₩34,552 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩34,559 | ₩34,586 | ₩34,559 | ₩34,579 | +0.06% | 1.3만 |
|---|
| 2025.12.16 | ₩34,573 | ₩34,573 | ₩34,552 | ₩34,566 | -0.02% | 1.8만 |
|---|
| 2025.12.15 | ₩34,613 | ₩34,613 | ₩34,573 | ₩34,587 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩34,586 | ₩34,599 | ₩34,586 | ₩34,593 | +0.02% | 7.5천 |
|---|
| 2025.12.11 | ₩34,599 | ₩34,599 | ₩34,573 | ₩34,586 | -0.04% | 1.4만 |
|---|
| 2025.12.10 | ₩34,585 | ₩34,599 | ₩34,573 | ₩34,599 | +0.04% | 1.1만 |
|---|
| 2025.12.09 | ₩34,586 | ₩34,593 | ₩34,574 | ₩34,574 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩34,626 | ₩34,626 | ₩34,573 | ₩34,586 | -0.12% | 3.6만 |
|---|
| 2025.12.05 | ₩34,573 | ₩34,599 | ₩34,573 | ₩34,586 | +0.04% | 4.1만 |
|---|
| 2025.12.04 | ₩34,563 | ₩34,585 | ₩34,563 | ₩34,566 | +0.01% | 4.8천 |
|---|
| 2025.12.03 | ₩34,599 | ₩34,599 | ₩34,573 | ₩34,573 | -0.08% | 6천 |
|---|
| 2025.12.02 | ₩34,559 | ₩34,586 | ₩34,559 | ₩34,566 | +0.02% | 1.1만 |
|---|
| 2025.12.01 | ₩34,573 | ₩34,573 | ₩34,559 | ₩34,570 | -0.01% | 2만 |
|---|
| 2025.11.28 | ₩34,586 | ₩34,586 | ₩34,546 | ₩34,559 | -0.08% | 6.8천 |
|---|
| 2025.11.26 | ₩34,546 | ₩34,559 | ₩34,519 | ₩34,532 | -0.04% | 1.9만 |
|---|
| 2025.11.25 | ₩34,506 | ₩34,532 | ₩34,492 | ₩34,530 | +0.07% | 3.8천 |
|---|
| 2025.11.24 | ₩34,520 | ₩34,532 | ₩34,518 | ₩34,526 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩34,519 | ₩34,532 | ₩34,506 | ₩34,526 | +0.02% | 9.9천 |
|---|
| 2025.11.20 | ₩34,532 | ₩34,532 | ₩34,492 | ₩34,506 | -0.08% | 1.1만 |
|---|
| 2025.11.19 | ₩34,452 | ₩34,519 | ₩34,452 | ₩34,492 | +0.12% | 1.8만 |
|---|
| 2025.11.18 | ₩34,506 | ₩34,514 | ₩34,452 | ₩34,485 | -0.06% | 9.5천 |
|---|
| 2025.11.17 | ₩34,519 | ₩34,519 | ₩34,497 | ₩34,499 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩34,452 | ₩34,519 | ₩34,452 | ₩34,512 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩34,497 | ₩34,497 | ₩34,465 | ₩34,485 | -0.03% | 5천 |
|---|
| 2025.11.12 | ₩34,479 | ₩34,506 | ₩34,479 | ₩34,492 | +0.04% | 3.7천 |
|---|
| 2025.11.11 | ₩34,452 | ₩34,506 | ₩34,451 | ₩34,499 | +0.14% | 6.9천 |
|---|
| 2025.11.10 | ₩34,465 | ₩34,506 | ₩34,465 | ₩34,492 | +0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,479 | ₩34,485 | ₩34,463 | ₩34,479 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩34,452 | ₩34,479 | ₩34,452 | ₩34,452 | 0.00% | 5천 |
|---|
| 2025.11.05 | ₩34,452 | ₩34,479 | ₩34,439 | ₩34,465 | +0.04% | 1.8만 |
|---|
| 2025.11.04 | ₩34,492 | ₩34,492 | ₩34,465 | ₩34,479 | -0.04% | 1.2만 |
|---|
| 2025.11.03 | ₩34,479 | ₩34,479 | ₩34,439 | ₩34,452 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩34,425 | ₩34,479 | ₩34,425 | ₩34,479 | +0.16% | 1.7만 |
|---|
| 2025.10.30 | ₩34,465 | ₩34,465 | ₩34,425 | ₩34,428 | -0.11% | 2.6만 |
|---|
| 2025.10.29 | ₩34,469 | ₩34,479 | ₩34,452 | ₩34,459 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩34,465 | ₩34,484 | ₩34,465 | ₩34,479 | +0.04% | 5.1천 |
|---|
| 2025.10.27 | ₩34,491 | ₩34,506 | ₩34,479 | ₩34,492 | +0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩34,492 | ₩34,519 | ₩34,492 | ₩34,519 | +0.08% | 10.5만 |
|---|
| 2025.10.23 | ₩34,508 | ₩34,519 | ₩34,493 | ₩34,506 | -0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩34,479 | ₩34,492 | ₩34,479 | ₩34,492 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩34,479 | ₩34,492 | ₩34,479 | ₩34,479 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩34,479 | ₩34,492 | ₩34,465 | ₩34,481 | +0.01% | 6.8천 |
|---|
| 2025.10.17 | ₩34,492 | ₩34,492 | ₩34,479 | ₩34,479 | -0.04% | 5.8천 |
|---|
| 2025.10.16 | ₩34,479 | ₩34,479 | ₩34,452 | ₩34,465 | -0.04% | 9.6천 |
|---|
| 2025.10.15 | ₩34,465 | ₩34,479 | ₩34,453 | ₩34,479 | +0.04% | 7천 |
|---|
| 2025.10.14 | ₩34,452 | ₩34,465 | ₩34,452 | ₩34,465 | +0.04% | 3.9천 |
|---|
| 2025.10.13 | ₩34,465 | ₩34,465 | ₩34,400 | ₩34,463 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩34,452 | ₩34,465 | ₩34,434 | ₩34,465 | +0.04% | 1만 |
|---|