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 | ₩34,276 | ₩34,289 | ₩34,276 | ₩34,285 | +0.03% | 1.6천 |
| 2026.10.08 | ₩34,263 | ₩34,289 | ₩34,245 | ₩34,276 | +0.04% | 7.4천 |
| 2026.10.07 | ₩34,268 | ₩34,276 | ₩34,249 | ₩34,249 | -0.05% | 8.4천 |
| 2026.10.06 | ₩34,283 | ₩34,289 | ₩34,223 | ₩34,223 | -0.18% | 7.8만 |
| 2026.10.05 | ₩34,263 | ₩34,269 | ₩34,260 | ₩34,269 | +0.02% | 2.8천 |
| 2026.10.02 | ₩34,249 | ₩34,276 | ₩34,249 | ₩34,263 | +0.04% | 6.9천 |
| 2026.10.01 | ₩34,236 | ₩34,263 | ₩34,236 | ₩34,236 | 0.00% | 2.2천 |
| 2026.09.30 | ₩34,390 | ₩34,423 | ₩34,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,423 |
| +0.10% |
| 6.1천 |
| 2026.09.29 | ₩34,383 | ₩34,396 | ₩34,376 | ₩34,396 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩34,383 | ₩34,410 | ₩34,379 | ₩34,392 | +0.03% | 3천 |
|---|
| 2026.09.25 | ₩34,383 | ₩34,403 | ₩34,370 | ₩34,396 | +0.04% | 9.5천 |
|---|
| 2026.09.24 | ₩34,371 | ₩34,390 | ₩34,371 | ₩34,376 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩34,376 | ₩34,376 | ₩34,363 | ₩34,370 | -0.02% | 1.7천 |
|---|
| 2026.09.22 | ₩34,356 | ₩34,396 | ₩34,356 | ₩34,390 | +0.10% | 2.5천 |
|---|
| 2026.09.21 | ₩34,356 | ₩34,383 | ₩34,356 | ₩34,370 | +0.04% | 3.7천 |
|---|
| 2026.09.18 | ₩34,383 | ₩34,383 | ₩34,356 | ₩34,370 | -0.04% | 3.3천 |
|---|
| 2026.09.17 | ₩34,343 | ₩34,363 | ₩34,343 | ₩34,356 | +0.04% | 1.6만 |
|---|
| 2026.09.16 | ₩34,356 | ₩34,356 | ₩34,350 | ₩34,354 | -0.01% | 1.7천 |
|---|
| 2026.09.15 | ₩34,339 | ₩34,367 | ₩34,339 | ₩34,363 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩34,343 | ₩34,363 | ₩34,343 | ₩34,356 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩34,343 | ₩34,343 | ₩34,330 | ₩34,336 | -0.02% | 5.7천 |
|---|
| 2026.09.10 | ₩34,330 | ₩34,336 | ₩34,316 | ₩34,330 | 0.00% | 6.6천 |
|---|
| 2026.09.09 | ₩34,316 | ₩34,342 | ₩34,316 | ₩34,328 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩34,323 | ₩34,343 | ₩34,316 | ₩34,335 | +0.04% | 4.4천 |
|---|
| 2026.09.04 | ₩34,316 | ₩34,343 | ₩34,316 | ₩34,330 | +0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩34,303 | ₩34,316 | ₩34,303 | ₩34,304 | +0.00% | 7.1천 |
|---|
| 2026.09.02 | ₩34,303 | ₩34,316 | ₩34,303 | ₩34,310 | +0.02% | 6.2천 |
|---|
| 2026.09.01 | ₩34,303 | ₩34,303 | ₩34,283 | ₩34,296 | -0.02% | 5.4천 |
|---|
| 2026.08.31 | ₩34,296 | ₩34,296 | ₩34,295 | ₩34,296 | 0.00% | 2.9천 |
|---|
| 2026.08.28 | ₩34,291 | ₩34,291 | ₩34,276 | ₩34,288 | -0.01% | 8.2천 |
|---|
| 2026.08.27 | ₩34,300 | ₩34,300 | ₩34,289 | ₩34,289 | -0.03% | 7천 |
|---|
| 2026.08.26 | ₩34,269 | ₩34,289 | ₩34,264 | ₩34,289 | +0.06% | 9.7천 |
|---|
| 2026.08.25 | ₩34,244 | ₩34,303 | ₩34,244 | ₩34,289 | +0.13% | 1.6만 |
|---|
| 2026.08.24 | ₩34,267 | ₩34,303 | ₩34,267 | ₩34,283 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩34,276 | ₩34,283 | ₩34,276 | ₩34,283 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩34,263 | ₩34,303 | ₩34,263 | ₩34,276 | +0.04% | 1.3만 |
|---|
| 2026.08.19 | ₩34,249 | ₩34,283 | ₩34,243 | ₩34,283 | +0.10% | 2.7만 |
|---|
| 2026.08.18 | ₩34,249 | ₩34,249 | ₩34,224 | ₩34,236 | -0.04% | 2.5만 |
|---|
| 2026.08.17 | ₩34,236 | ₩34,249 | ₩34,229 | ₩34,243 | +0.02% | 3.4만 |
|---|
| 2026.08.14 | ₩34,236 | ₩34,236 | ₩34,223 | ₩34,223 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩34,217 | ₩34,236 | ₩34,216 | ₩34,217 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩34,236 | ₩34,236 | ₩34,209 | ₩34,216 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩34,236 | ₩34,236 | ₩34,209 | ₩34,223 | -0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩34,236 | ₩34,236 | ₩34,196 | ₩34,223 | -0.04% | 4.3천 |
|---|
| 2026.08.07 | ₩34,209 | ₩34,236 | ₩34,191 | ₩34,209 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩34,209 | ₩34,209 | ₩34,189 | ₩34,196 | -0.04% | 1.5만 |
|---|
| 2026.08.05 | ₩34,209 | ₩34,209 | ₩34,183 | ₩34,189 | -0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,263 | ₩34,263 | ₩34,184 | ₩34,203 | -0.18% | 5.3천 |
|---|
| 2026.08.03 | ₩34,209 | ₩34,236 | ₩34,169 | ₩34,203 | -0.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,263 | ₩34,263 | ₩34,188 | ₩34,209 | -0.16% | 2.1만 |
|---|
| 2026.07.30 | ₩34,169 | ₩34,263 | ₩34,169 | ₩34,229 | +0.18% | 2.4만 |
|---|
| 2026.07.29 | ₩34,249 | ₩34,249 | ₩34,173 | ₩34,212 | -0.11% | 1.9만 |
|---|
| 2026.07.28 | ₩34,195 | ₩34,196 | ₩34,179 | ₩34,196 | +0.00% | 2.5천 |
|---|
| 2026.07.27 | ₩34,191 | ₩34,216 | ₩34,189 | ₩34,189 | -0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩34,203 | ₩34,203 | ₩34,171 | ₩34,196 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩34,171 | ₩34,196 | ₩34,171 | ₩34,183 | +0.04% | 26.2만 |
|---|
| 2026.07.22 | ₩34,204 | ₩34,209 | ₩34,175 | ₩34,183 | -0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩34,189 | ₩34,196 | ₩34,150 | ₩34,169 | -0.06% | 6.6천 |
|---|
| 2026.07.20 | ₩34,196 | ₩34,223 | ₩34,169 | ₩34,175 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩34,129 | ₩34,196 | ₩34,129 | ₩34,169 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,142 | ₩34,163 | ₩34,142 | ₩34,163 | +0.06% | 1.3만 |
|---|
| 2026.07.15 | ₩34,102 | ₩34,189 | ₩34,102 | ₩34,137 | +0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩34,169 | ₩34,177 | ₩34,160 | ₩34,160 | -0.03% | 3.6천 |
|---|
| 2026.07.13 | ₩34,209 | ₩34,223 | ₩34,156 | ₩34,183 | -0.08% | 16.9만 |
|---|
| 2026.07.10 | ₩34,180 | ₩34,180 | ₩34,156 | ₩34,163 | -0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩34,176 | ₩34,181 | ₩34,142 | ₩34,169 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩34,169 | ₩34,196 | ₩34,161 | ₩34,189 | +0.06% | 5.7천 |
|---|
| 2026.07.07 | ₩34,129 | ₩34,183 | ₩34,102 | ₩34,149 | +0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩34,116 | ₩34,169 | ₩34,116 | ₩34,129 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,129 | ₩34,142 | ₩34,076 | ₩34,129 | 0.00% | 8.1천 |
|---|
| 2026.07.01 | ₩34,169 | ₩34,169 | ₩34,116 | ₩34,136 | -0.10% | 9.9천 |
|---|
| 2026.06.30 | ₩34,891 | ₩34,904 | ₩34,864 | ₩34,864 | -0.08% | 7.6만 |
|---|
| 2026.06.29 | ₩34,864 | ₩34,904 | ₩34,864 | ₩34,891 | +0.08% | 2.8천 |
|---|
| 2026.06.26 | ₩34,837 | ₩34,889 | ₩34,837 | ₩34,864 | +0.08% | 1.6천 |
|---|
| 2026.06.25 | ₩34,877 | ₩34,877 | ₩34,864 | ₩34,871 | -0.02% | 4.4만 |
|---|
| 2026.06.24 | ₩34,851 | ₩34,864 | ₩34,851 | ₩34,857 | +0.02% | 2.6천 |
|---|
| 2026.06.23 | ₩34,877 | ₩34,891 | ₩34,864 | ₩34,891 | +0.04% | 4.7만 |
|---|
| 2026.06.22 | ₩34,908 | ₩34,918 | ₩34,837 | ₩34,877 | -0.09% | 7.4천 |
|---|
| 2026.06.18 | ₩34,797 | ₩34,864 | ₩34,797 | ₩34,857 | +0.17% | 4.1만 |
|---|
| 2026.06.17 | ₩34,800 | ₩34,873 | ₩34,800 | ₩34,824 | +0.07% | 1.4만 |
|---|
| 2026.06.16 | ₩34,857 | ₩34,864 | ₩34,837 | ₩34,844 | -0.04% | 9.8천 |
|---|
| 2026.06.15 | ₩34,877 | ₩34,877 | ₩34,851 | ₩34,857 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩34,857 | ₩34,876 | ₩34,857 | ₩34,868 | +0.03% | 3.6천 |
|---|
| 2026.06.11 | ₩34,888 | ₩34,889 | ₩34,851 | ₩34,864 | -0.07% | 1.5만 |
|---|
| 2026.06.10 | ₩34,871 | ₩34,891 | ₩34,864 | ₩34,877 | +0.02% | 1.1만 |
|---|
| 2026.06.09 | ₩34,869 | ₩34,891 | ₩34,851 | ₩34,871 | +0.00% | 8.1천 |
|---|
| 2026.06.08 | ₩34,877 | ₩34,877 | ₩34,871 | ₩34,871 | -0.02% | 1.5천 |
|---|
| 2026.06.05 | ₩34,918 | ₩34,918 | ₩34,847 | ₩34,871 | -0.13% | 1.7천 |
|---|
| 2026.06.04 | ₩34,852 | ₩34,864 | ₩34,851 | ₩34,861 | +0.03% | 5.7천 |
|---|
| 2026.06.03 | ₩34,877 | ₩34,877 | ₩34,864 | ₩34,871 | -0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩34,857 | ₩34,877 | ₩34,851 | ₩34,864 | +0.02% | 8.2천 |
|---|
| 2026.06.01 | ₩34,891 | ₩34,891 | ₩34,857 | ₩34,857 | -0.10% | 1.8만 |
|---|
| 2026.05.29 | ₩34,837 | ₩34,851 | ₩34,831 | ₩34,844 | +0.02% | 3.5만 |
|---|
| 2026.05.28 | ₩34,857 | ₩34,857 | ₩34,831 | ₩34,844 | -0.04% | 1.3만 |
|---|
| 2026.05.27 | ₩34,837 | ₩34,851 | ₩34,797 | ₩34,844 | +0.02% | 9.8천 |
|---|
| 2026.05.26 | ₩34,851 | ₩34,851 | ₩34,837 | ₩34,841 | -0.03% | 8.9천 |
|---|
| 2026.05.22 | ₩34,844 | ₩34,891 | ₩34,844 | ₩34,851 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩34,877 | ₩34,877 | ₩34,837 | ₩34,864 | -0.04% | 2.7만 |
|---|
| 2026.05.20 | ₩34,851 | ₩34,877 | ₩34,851 | ₩34,864 | +0.04% | 1.8만 |
|---|
| 2026.05.19 | ₩34,877 | ₩34,918 | ₩34,824 | ₩34,918 | +0.11% | 4.6만 |
|---|
| 2026.05.18 | ₩34,904 | ₩34,904 | ₩34,864 | ₩34,871 | -0.10% | 1.9천 |
|---|
| 2026.05.15 | ₩34,864 | ₩34,877 | ₩34,824 | ₩34,864 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩34,797 | ₩34,857 | ₩34,797 | ₩34,857 | +0.17% | 2.6천 |
|---|
| 2026.05.13 | ₩34,857 | ₩34,891 | ₩34,824 | ₩34,857 | 0.00% | 5.1천 |
|---|
| 2026.05.12 | ₩34,831 | ₩34,844 | ₩34,824 | ₩34,844 | +0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩34,777 | ₩34,797 | ₩34,777 | ₩34,777 | 0.00% | 1.9천 |
|---|
| 2026.05.08 | ₩34,784 | ₩34,784 | ₩34,744 | ₩34,750 | -0.10% | 5천 |
|---|
| 2026.05.07 | ₩34,744 | ₩34,744 | ₩34,710 | ₩34,724 | -0.06% | 9.8천 |
|---|
| 2026.05.06 | ₩34,744 | ₩34,750 | ₩34,718 | ₩34,737 | -0.02% | 4.2천 |
|---|
| 2026.05.05 | ₩34,784 | ₩34,784 | ₩34,757 | ₩34,763 | -0.06% | 3.4만 |
|---|
| 2026.05.04 | ₩34,757 | ₩34,784 | ₩34,757 | ₩34,777 | +0.06% | 8.5천 |
|---|
| 2026.05.01 | ₩34,742 | ₩34,744 | ₩34,724 | ₩34,737 | -0.02% | 4.1천 |
|---|
| 2026.04.30 | ₩34,730 | ₩34,744 | ₩34,717 | ₩34,730 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩34,722 | ₩34,741 | ₩34,710 | ₩34,728 | +0.02% | 6.1천 |
|---|
| 2026.04.28 | ₩34,704 | ₩34,717 | ₩34,690 | ₩34,717 | +0.04% | 3.8천 |
|---|
| 2026.04.27 | ₩34,702 | ₩34,704 | ₩34,680 | ₩34,704 | +0.00% | 5.4천 |
|---|
| 2026.04.24 | ₩34,677 | ₩34,677 | ₩34,677 | ₩34,677 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,652 | ₩34,666 | ₩34,650 | ₩34,664 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩34,637 | ₩34,650 | ₩34,630 | ₩34,650 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩34,597 | ₩34,637 | ₩34,597 | ₩34,637 | +0.12% | 4.2천 |
|---|
| 2026.04.20 | ₩34,622 | ₩34,624 | ₩34,597 | ₩34,624 | +0.00% | 6.4천 |
|---|
| 2026.04.17 | ₩34,597 | ₩34,610 | ₩34,597 | ₩34,603 | +0.02% | 8.2천 |
|---|
| 2026.04.16 | ₩34,622 | ₩34,624 | ₩34,610 | ₩34,624 | +0.00% | 3.6천 |
|---|
| 2026.04.15 | ₩34,603 | ₩34,610 | ₩34,597 | ₩34,603 | 0.00% | 3만 |
|---|
| 2026.04.14 | ₩34,610 | ₩34,610 | ₩34,597 | ₩34,603 | -0.02% | 5.2천 |
|---|
| 2026.04.13 | ₩34,637 | ₩34,637 | ₩34,598 | ₩34,603 | -0.10% | 8.6천 |
|---|
| 2026.04.10 | ₩34,570 | ₩34,597 | ₩34,570 | ₩34,586 | +0.05% | 1.8만 |
|---|
| 2026.04.09 | ₩34,637 | ₩34,637 | ₩34,575 | ₩34,585 | -0.15% | 9.2천 |
|---|
| 2026.04.08 | ₩34,557 | ₩34,583 | ₩34,543 | ₩34,583 | +0.08% | 1.3만 |
|---|
| 2026.04.07 | ₩34,610 | ₩34,624 | ₩34,610 | ₩34,617 | +0.02% | 2.3만 |
|---|
| 2026.04.06 | ₩34,610 | ₩34,624 | ₩34,597 | ₩34,624 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩34,570 | ₩34,597 | ₩34,570 | ₩34,590 | +0.06% | 38.7만 |
|---|
| 2026.04.01 | ₩34,570 | ₩34,570 | ₩34,543 | ₩34,550 | -0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩34,689 | ₩34,690 | ₩34,644 | ₩34,644 | -0.13% | 4.3만 |
|---|
| 2026.03.30 | ₩34,624 | ₩34,664 | ₩34,624 | ₩34,657 | +0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩34,650 | ₩34,650 | ₩34,630 | ₩34,644 | -0.02% | 8.7천 |
|---|
| 2026.03.26 | ₩34,610 | ₩34,624 | ₩34,603 | ₩34,610 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩34,583 | ₩34,593 | ₩34,575 | ₩34,583 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩34,610 | ₩34,610 | ₩34,597 | ₩34,603 | -0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,610 | ₩34,610 | ₩34,583 | ₩34,587 | -0.07% | 9.8천 |
|---|
| 2026.03.20 | ₩34,637 | ₩34,645 | ₩34,610 | ₩34,644 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩34,612 | ₩34,626 | ₩34,583 | ₩34,590 | -0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩34,597 | ₩34,610 | ₩34,583 | ₩34,586 | -0.03% | 5.9천 |
|---|
| 2026.03.17 | ₩34,550 | ₩34,557 | ₩34,543 | ₩34,557 | +0.02% | 7.8천 |
|---|
| 2026.03.16 | ₩34,517 | ₩34,530 | ₩34,517 | ₩34,517 | 0.00% | 7.8천 |
|---|
| 2026.03.13 | ₩34,530 | ₩34,530 | ₩34,517 | ₩34,530 | 0.00% | 2.3천 |
|---|
| 2026.03.12 | ₩34,477 | ₩34,517 | ₩34,477 | ₩34,517 | +0.12% | 9.1천 |
|---|
| 2026.03.11 | ₩34,470 | ₩34,477 | ₩34,463 | ₩34,470 | 0.00% | 7.8천 |
|---|
| 2026.03.10 | ₩34,458 | ₩34,458 | ₩34,436 | ₩34,443 | -0.04% | 7.7천 |
|---|
| 2026.03.09 | ₩34,514 | ₩34,515 | ₩34,463 | ₩34,463 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,423 | ₩34,470 | ₩34,423 | ₩34,470 | +0.14% | 5.9천 |
|---|
| 2026.03.05 | ₩34,396 | ₩34,416 | ₩34,390 | ₩34,416 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩34,382 | ₩34,390 | ₩34,382 | ₩34,390 | +0.02% | 3.1천 |
|---|
| 2026.03.03 | ₩34,396 | ₩34,396 | ₩34,370 | ₩34,376 | -0.06% | 9.4천 |
|---|
| 2026.03.02 | ₩34,370 | ₩34,370 | ₩34,343 | ₩34,363 | -0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩34,330 | ₩34,356 | ₩34,330 | ₩34,350 | +0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩34,303 | ₩34,330 | ₩34,303 | ₩34,323 | +0.06% | 2.2만 |
|---|
| 2026.02.25 | ₩34,316 | ₩34,316 | ₩34,303 | ₩34,310 | -0.02% | 3.1만 |
|---|
| 2026.02.24 | ₩34,289 | ₩34,303 | ₩34,283 | ₩34,283 | -0.02% | 2.7천 |
|---|
| 2026.02.23 | ₩34,303 | ₩34,303 | ₩34,283 | ₩34,301 | -0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,289 | ₩34,303 | ₩34,276 | ₩34,296 | +0.02% | 12만 |
|---|
| 2026.02.19 | ₩34,295 | ₩34,303 | ₩34,283 | ₩34,303 | +0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩34,249 | ₩34,276 | ₩34,249 | ₩34,276 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩34,249 | ₩34,263 | ₩34,236 | ₩34,236 | -0.04% | 6.8천 |
|---|
| 2026.02.13 | ₩34,249 | ₩34,276 | ₩34,249 | ₩34,276 | +0.08% | 5.6천 |
|---|
| 2026.02.12 | ₩34,249 | ₩34,289 | ₩34,249 | ₩34,289 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,263 | ₩34,289 | ₩34,263 | ₩34,269 | +0.02% | 2.6천 |
|---|
| 2026.02.10 | ₩34,263 | ₩34,276 | ₩34,249 | ₩34,271 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩34,276 | ₩34,285 | ₩34,263 | ₩34,283 | +0.02% | 9.1만 |
|---|
| 2026.02.06 | ₩34,263 | ₩34,276 | ₩34,249 | ₩34,269 | +0.02% | 16만 |
|---|
| 2026.02.05 | ₩34,261 | ₩34,263 | ₩34,243 | ₩34,263 | +0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩34,243 | ₩34,263 | ₩34,243 | ₩34,249 | +0.02% | 1.2만 |
|---|
| 2026.02.03 | ₩34,243 | ₩34,263 | ₩34,237 | ₩34,249 | +0.02% | 12.7만 |
|---|
| 2026.02.02 | ₩34,249 | ₩34,249 | ₩34,209 | ₩34,229 | -0.06% | 5.6만 |
|---|
| 2026.01.30 | ₩34,249 | ₩34,263 | ₩34,249 | ₩34,249 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩34,249 | ₩34,263 | ₩34,236 | ₩34,249 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩34,209 | ₩34,236 | ₩34,209 | ₩34,225 | +0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩34,223 | ₩34,236 | ₩34,211 | ₩34,229 | +0.02% | 4.1만 |
|---|
| 2026.01.26 | ₩34,223 | ₩34,223 | ₩34,209 | ₩34,209 | -0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩34,223 | ₩34,223 | ₩34,216 | ₩34,216 | -0.02% | 5.2천 |
|---|
| 2026.01.22 | ₩34,209 | ₩34,209 | ₩34,183 | ₩34,203 | -0.02% | 7.8천 |
|---|
| 2026.01.21 | ₩34,209 | ₩34,223 | ₩34,189 | ₩34,223 | +0.04% | 2.5천 |
|---|
| 2026.01.20 | ₩34,183 | ₩34,209 | ₩34,169 | ₩34,209 | +0.08% | 10.9만 |
|---|
| 2026.01.16 | ₩34,196 | ₩34,236 | ₩34,183 | ₩34,189 | -0.02% | 7.9만 |
|---|
| 2026.01.15 | ₩34,196 | ₩34,196 | ₩34,183 | ₩34,196 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩34,196 | ₩34,209 | ₩34,169 | ₩34,203 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩34,183 | ₩34,196 | ₩34,183 | ₩34,189 | +0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,196 | ₩34,196 | ₩34,183 | ₩34,184 | -0.04% | 5만 |
|---|
| 2026.01.09 | ₩34,209 | ₩34,209 | ₩34,169 | ₩34,188 | -0.06% | 6.7천 |
|---|
| 2026.01.08 | ₩34,169 | ₩34,196 | ₩34,169 | ₩34,169 | 0.00% | 2.1만 |
|---|
| 2026.01.07 | ₩34,159 | ₩34,183 | ₩34,156 | ₩34,169 | +0.03% | 3만 |
|---|
| 2026.01.06 | ₩34,169 | ₩34,183 | ₩34,156 | ₩34,167 | -0.01% | 2.6만 |
|---|
| 2026.01.05 | ₩34,154 | ₩34,183 | ₩34,142 | ₩34,183 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩34,152 | ₩34,156 | ₩34,129 | ₩34,156 | +0.01% | 2.3만 |
|---|
| 2025.12.31 | ₩34,116 | ₩34,156 | ₩34,116 | ₩34,149 | +0.10% | 2.2만 |
|---|
| 2025.12.30 | ₩34,129 | ₩34,156 | ₩34,129 | ₩34,156 | +0.08% | 2.6만 |
|---|
| 2025.12.29 | ₩34,129 | ₩34,142 | ₩34,129 | ₩34,136 | +0.02% | 4.5만 |
|---|
| 2025.12.26 | ₩34,169 | ₩34,169 | ₩34,129 | ₩34,156 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩34,116 | ₩34,142 | ₩34,114 | ₩34,142 | +0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩34,102 | ₩34,129 | ₩34,102 | ₩34,102 | 0.00% | 2.4만 |
|---|
| 2025.12.22 | ₩34,116 | ₩34,129 | ₩34,076 | ₩34,116 | 0.00% | 7.3만 |
|---|
| 2025.12.19 | ₩34,129 | ₩34,129 | ₩34,102 | ₩34,109 | -0.06% | 2.6만 |
|---|
| 2025.12.18 | ₩34,450 | ₩34,463 | ₩34,450 | ₩34,456 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩34,463 | ₩34,490 | ₩34,463 | ₩34,483 | +0.06% | 1.3만 |
|---|
| 2025.12.16 | ₩34,477 | ₩34,477 | ₩34,456 | ₩34,470 | -0.02% | 1.8만 |
|---|
| 2025.12.15 | ₩34,517 | ₩34,517 | ₩34,477 | ₩34,491 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩34,490 | ₩34,503 | ₩34,490 | ₩34,497 | +0.02% | 7.5천 |
|---|
| 2025.12.11 | ₩34,503 | ₩34,503 | ₩34,477 | ₩34,490 | -0.04% | 1.4만 |
|---|
| 2025.12.10 | ₩34,489 | ₩34,503 | ₩34,477 | ₩34,503 | +0.04% | 1.1만 |
|---|
| 2025.12.09 | ₩34,490 | ₩34,497 | ₩34,478 | ₩34,478 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩34,530 | ₩34,530 | ₩34,477 | ₩34,490 | -0.12% | 3.6만 |
|---|
| 2025.12.05 | ₩34,477 | ₩34,503 | ₩34,477 | ₩34,490 | +0.04% | 4.1만 |
|---|
| 2025.12.04 | ₩34,467 | ₩34,489 | ₩34,467 | ₩34,470 | +0.01% | 4.8천 |
|---|
| 2025.12.03 | ₩34,503 | ₩34,503 | ₩34,477 | ₩34,477 | -0.08% | 6천 |
|---|
| 2025.12.02 | ₩34,463 | ₩34,490 | ₩34,463 | ₩34,470 | +0.02% | 1.1만 |
|---|
| 2025.12.01 | ₩34,477 | ₩34,477 | ₩34,463 | ₩34,474 | -0.01% | 2만 |
|---|
| 2025.11.28 | ₩34,490 | ₩34,490 | ₩34,450 | ₩34,463 | -0.08% | 6.8천 |
|---|
| 2025.11.26 | ₩34,450 | ₩34,463 | ₩34,423 | ₩34,436 | -0.04% | 1.9만 |
|---|
| 2025.11.25 | ₩34,410 | ₩34,436 | ₩34,396 | ₩34,434 | +0.07% | 3.8천 |
|---|
| 2025.11.24 | ₩34,424 | ₩34,436 | ₩34,422 | ₩34,430 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩34,423 | ₩34,436 | ₩34,410 | ₩34,430 | +0.02% | 9.9천 |
|---|
| 2025.11.20 | ₩34,436 | ₩34,436 | ₩34,396 | ₩34,410 | -0.08% | 1.1만 |
|---|
| 2025.11.19 | ₩34,356 | ₩34,423 | ₩34,356 | ₩34,396 | +0.12% | 1.8만 |
|---|
| 2025.11.18 | ₩34,410 | ₩34,418 | ₩34,356 | ₩34,390 | -0.06% | 9.5천 |
|---|
| 2025.11.17 | ₩34,423 | ₩34,423 | ₩34,402 | ₩34,403 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩34,356 | ₩34,423 | ₩34,356 | ₩34,416 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩34,402 | ₩34,402 | ₩34,370 | ₩34,390 | -0.03% | 5천 |
|---|
| 2025.11.12 | ₩34,383 | ₩34,410 | ₩34,383 | ₩34,396 | +0.04% | 3.7천 |
|---|
| 2025.11.11 | ₩34,356 | ₩34,410 | ₩34,355 | ₩34,403 | +0.14% | 6.9천 |
|---|
| 2025.11.10 | ₩34,370 | ₩34,410 | ₩34,370 | ₩34,396 | +0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,383 | ₩34,390 | ₩34,367 | ₩34,383 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩34,356 | ₩34,383 | ₩34,356 | ₩34,356 | 0.00% | 5천 |
|---|
| 2025.11.05 | ₩34,356 | ₩34,383 | ₩34,343 | ₩34,370 | +0.04% | 1.8만 |
|---|
| 2025.11.04 | ₩34,396 | ₩34,396 | ₩34,370 | ₩34,383 | -0.04% | 1.2만 |
|---|
| 2025.11.03 | ₩34,383 | ₩34,383 | ₩34,343 | ₩34,356 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩34,330 | ₩34,383 | ₩34,330 | ₩34,383 | +0.16% | 1.7만 |
|---|
| 2025.10.30 | ₩34,370 | ₩34,370 | ₩34,330 | ₩34,332 | -0.11% | 2.6만 |
|---|
| 2025.10.29 | ₩34,374 | ₩34,383 | ₩34,356 | ₩34,363 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩34,370 | ₩34,388 | ₩34,370 | ₩34,383 | +0.04% | 5.1천 |
|---|
| 2025.10.27 | ₩34,395 | ₩34,410 | ₩34,383 | ₩34,396 | +0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩34,396 | ₩34,423 | ₩34,396 | ₩34,423 | +0.08% | 10.5만 |
|---|
| 2025.10.23 | ₩34,412 | ₩34,423 | ₩34,398 | ₩34,410 | -0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩34,383 | ₩34,396 | ₩34,383 | ₩34,396 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩34,383 | ₩34,396 | ₩34,383 | ₩34,383 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩34,383 | ₩34,396 | ₩34,370 | ₩34,386 | +0.01% | 6.8천 |
|---|
| 2025.10.17 | ₩34,396 | ₩34,396 | ₩34,383 | ₩34,383 | -0.04% | 5.8천 |
|---|
| 2025.10.16 | ₩34,383 | ₩34,383 | ₩34,356 | ₩34,370 | -0.04% | 9.6천 |
|---|
| 2025.10.15 | ₩34,370 | ₩34,383 | ₩34,358 | ₩34,383 | +0.04% | 7천 |
|---|
| 2025.10.14 | ₩34,356 | ₩34,370 | ₩34,356 | ₩34,370 | +0.04% | 3.9천 |
|---|
| 2025.10.13 | ₩34,370 | ₩34,370 | ₩34,304 | ₩34,367 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩34,356 | ₩34,370 | ₩34,339 | ₩34,370 | +0.04% | 1만 |
|---|