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 | ₩34,227 | ₩34,240 | ₩34,227 | ₩34,236 | +0.03% | 1.6천 |
| 2026.10.08 | ₩34,214 | ₩34,240 | ₩34,196 | ₩34,227 | +0.04% | 7.4천 |
| 2026.10.07 | ₩34,219 | ₩34,227 | ₩34,200 | ₩34,200 | -0.05% | 8.4천 |
| 2026.10.06 | ₩34,234 | ₩34,240 | ₩34,173 | ₩34,173 | -0.18% | 7.8만 |
| 2026.10.05 | ₩34,214 | ₩34,220 | ₩34,211 | ₩34,220 | +0.02% | 2.8천 |
| 2026.10.02 | ₩34,200 | ₩34,227 | ₩34,200 | ₩34,214 | +0.04% | 6.9천 |
| 2026.10.01 | ₩34,187 | ₩34,214 | ₩34,187 | ₩34,187 | 0.00% | 2.2천 |
| 2026.09.30 | ₩34,340 | ₩34,374 | ₩34,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,374 |
| +0.10% |
| 6.1천 |
| 2026.09.29 | ₩34,334 | ₩34,347 | ₩34,327 | ₩34,347 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩34,334 | ₩34,360 | ₩34,330 | ₩34,343 | +0.03% | 3천 |
|---|
| 2026.09.25 | ₩34,334 | ₩34,354 | ₩34,320 | ₩34,347 | +0.04% | 9.5천 |
|---|
| 2026.09.24 | ₩34,322 | ₩34,340 | ₩34,322 | ₩34,327 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩34,327 | ₩34,327 | ₩34,314 | ₩34,320 | -0.02% | 1.7천 |
|---|
| 2026.09.22 | ₩34,307 | ₩34,347 | ₩34,307 | ₩34,340 | +0.10% | 2.5천 |
|---|
| 2026.09.21 | ₩34,307 | ₩34,334 | ₩34,307 | ₩34,320 | +0.04% | 3.7천 |
|---|
| 2026.09.18 | ₩34,334 | ₩34,334 | ₩34,307 | ₩34,320 | -0.04% | 3.3천 |
|---|
| 2026.09.17 | ₩34,294 | ₩34,314 | ₩34,294 | ₩34,307 | +0.04% | 1.6만 |
|---|
| 2026.09.16 | ₩34,307 | ₩34,307 | ₩34,300 | ₩34,304 | -0.01% | 1.7천 |
|---|
| 2026.09.15 | ₩34,290 | ₩34,318 | ₩34,290 | ₩34,314 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩34,294 | ₩34,314 | ₩34,294 | ₩34,307 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩34,294 | ₩34,294 | ₩34,280 | ₩34,287 | -0.02% | 5.7천 |
|---|
| 2026.09.10 | ₩34,280 | ₩34,287 | ₩34,267 | ₩34,280 | 0.00% | 6.6천 |
|---|
| 2026.09.09 | ₩34,267 | ₩34,292 | ₩34,267 | ₩34,279 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩34,274 | ₩34,294 | ₩34,267 | ₩34,286 | +0.04% | 4.4천 |
|---|
| 2026.09.04 | ₩34,267 | ₩34,294 | ₩34,267 | ₩34,280 | +0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩34,254 | ₩34,267 | ₩34,254 | ₩34,255 | +0.00% | 7.1천 |
|---|
| 2026.09.02 | ₩34,254 | ₩34,267 | ₩34,254 | ₩34,260 | +0.02% | 6.2천 |
|---|
| 2026.09.01 | ₩34,254 | ₩34,254 | ₩34,234 | ₩34,247 | -0.02% | 5.4천 |
|---|
| 2026.08.31 | ₩34,247 | ₩34,247 | ₩34,246 | ₩34,247 | 0.00% | 2.9천 |
|---|
| 2026.08.28 | ₩34,242 | ₩34,242 | ₩34,227 | ₩34,239 | -0.01% | 8.2천 |
|---|
| 2026.08.27 | ₩34,251 | ₩34,251 | ₩34,240 | ₩34,240 | -0.03% | 7천 |
|---|
| 2026.08.26 | ₩34,220 | ₩34,240 | ₩34,215 | ₩34,240 | +0.06% | 9.7천 |
|---|
| 2026.08.25 | ₩34,195 | ₩34,254 | ₩34,195 | ₩34,240 | +0.13% | 1.6만 |
|---|
| 2026.08.24 | ₩34,218 | ₩34,254 | ₩34,218 | ₩34,234 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩34,227 | ₩34,234 | ₩34,227 | ₩34,234 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩34,214 | ₩34,254 | ₩34,214 | ₩34,227 | +0.04% | 1.3만 |
|---|
| 2026.08.19 | ₩34,200 | ₩34,234 | ₩34,193 | ₩34,234 | +0.10% | 2.7만 |
|---|
| 2026.08.18 | ₩34,200 | ₩34,200 | ₩34,175 | ₩34,187 | -0.04% | 2.5만 |
|---|
| 2026.08.17 | ₩34,187 | ₩34,200 | ₩34,180 | ₩34,193 | +0.02% | 3.4만 |
|---|
| 2026.08.14 | ₩34,187 | ₩34,187 | ₩34,173 | ₩34,173 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩34,168 | ₩34,187 | ₩34,167 | ₩34,168 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩34,187 | ₩34,187 | ₩34,160 | ₩34,167 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩34,187 | ₩34,187 | ₩34,160 | ₩34,173 | -0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩34,187 | ₩34,187 | ₩34,147 | ₩34,173 | -0.04% | 4.3천 |
|---|
| 2026.08.07 | ₩34,160 | ₩34,187 | ₩34,141 | ₩34,160 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩34,160 | ₩34,160 | ₩34,140 | ₩34,147 | -0.04% | 1.5만 |
|---|
| 2026.08.05 | ₩34,160 | ₩34,160 | ₩34,133 | ₩34,140 | -0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,214 | ₩34,214 | ₩34,135 | ₩34,153 | -0.18% | 5.3천 |
|---|
| 2026.08.03 | ₩34,160 | ₩34,187 | ₩34,120 | ₩34,153 | -0.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,214 | ₩34,214 | ₩34,139 | ₩34,160 | -0.16% | 2.1만 |
|---|
| 2026.07.30 | ₩34,120 | ₩34,214 | ₩34,120 | ₩34,180 | +0.18% | 2.4만 |
|---|
| 2026.07.29 | ₩34,200 | ₩34,200 | ₩34,124 | ₩34,163 | -0.11% | 1.9만 |
|---|
| 2026.07.28 | ₩34,145 | ₩34,147 | ₩34,129 | ₩34,147 | +0.00% | 2.5천 |
|---|
| 2026.07.27 | ₩34,141 | ₩34,167 | ₩34,140 | ₩34,140 | -0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩34,153 | ₩34,153 | ₩34,121 | ₩34,147 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩34,121 | ₩34,147 | ₩34,121 | ₩34,133 | +0.04% | 26.2만 |
|---|
| 2026.07.22 | ₩34,155 | ₩34,160 | ₩34,125 | ₩34,133 | -0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩34,140 | ₩34,147 | ₩34,101 | ₩34,120 | -0.06% | 6.6천 |
|---|
| 2026.07.20 | ₩34,147 | ₩34,173 | ₩34,120 | ₩34,125 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩34,080 | ₩34,147 | ₩34,080 | ₩34,120 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,093 | ₩34,113 | ₩34,093 | ₩34,113 | +0.06% | 1.3만 |
|---|
| 2026.07.15 | ₩34,053 | ₩34,140 | ₩34,053 | ₩34,088 | +0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩34,120 | ₩34,128 | ₩34,111 | ₩34,111 | -0.03% | 3.6천 |
|---|
| 2026.07.13 | ₩34,160 | ₩34,173 | ₩34,107 | ₩34,133 | -0.08% | 16.9만 |
|---|
| 2026.07.10 | ₩34,131 | ₩34,131 | ₩34,107 | ₩34,113 | -0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩34,127 | ₩34,132 | ₩34,093 | ₩34,120 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩34,120 | ₩34,147 | ₩34,112 | ₩34,140 | +0.06% | 5.7천 |
|---|
| 2026.07.07 | ₩34,080 | ₩34,133 | ₩34,053 | ₩34,100 | +0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩34,067 | ₩34,120 | ₩34,067 | ₩34,080 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,080 | ₩34,093 | ₩34,027 | ₩34,080 | 0.00% | 8.1천 |
|---|
| 2026.07.01 | ₩34,120 | ₩34,120 | ₩34,067 | ₩34,087 | -0.10% | 9.9천 |
|---|
| 2026.06.30 | ₩34,841 | ₩34,854 | ₩34,814 | ₩34,814 | -0.08% | 7.6만 |
|---|
| 2026.06.29 | ₩34,814 | ₩34,854 | ₩34,814 | ₩34,841 | +0.08% | 2.8천 |
|---|
| 2026.06.26 | ₩34,787 | ₩34,839 | ₩34,787 | ₩34,814 | +0.08% | 1.6천 |
|---|
| 2026.06.25 | ₩34,827 | ₩34,827 | ₩34,814 | ₩34,821 | -0.02% | 4.4만 |
|---|
| 2026.06.24 | ₩34,801 | ₩34,814 | ₩34,801 | ₩34,807 | +0.02% | 2.6천 |
|---|
| 2026.06.23 | ₩34,827 | ₩34,841 | ₩34,814 | ₩34,841 | +0.04% | 4.7만 |
|---|
| 2026.06.22 | ₩34,858 | ₩34,867 | ₩34,787 | ₩34,827 | -0.09% | 7.4천 |
|---|
| 2026.06.18 | ₩34,747 | ₩34,814 | ₩34,747 | ₩34,807 | +0.17% | 4.1만 |
|---|
| 2026.06.17 | ₩34,750 | ₩34,823 | ₩34,750 | ₩34,774 | +0.07% | 1.4만 |
|---|
| 2026.06.16 | ₩34,807 | ₩34,814 | ₩34,787 | ₩34,794 | -0.04% | 9.8천 |
|---|
| 2026.06.15 | ₩34,827 | ₩34,827 | ₩34,801 | ₩34,807 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩34,807 | ₩34,826 | ₩34,807 | ₩34,818 | +0.03% | 3.6천 |
|---|
| 2026.06.11 | ₩34,838 | ₩34,839 | ₩34,801 | ₩34,814 | -0.07% | 1.5만 |
|---|
| 2026.06.10 | ₩34,821 | ₩34,841 | ₩34,814 | ₩34,827 | +0.02% | 1.1만 |
|---|
| 2026.06.09 | ₩34,819 | ₩34,841 | ₩34,801 | ₩34,821 | +0.00% | 8.1천 |
|---|
| 2026.06.08 | ₩34,827 | ₩34,827 | ₩34,821 | ₩34,821 | -0.02% | 1.5천 |
|---|
| 2026.06.05 | ₩34,867 | ₩34,867 | ₩34,797 | ₩34,821 | -0.13% | 1.7천 |
|---|
| 2026.06.04 | ₩34,802 | ₩34,814 | ₩34,801 | ₩34,811 | +0.03% | 5.7천 |
|---|
| 2026.06.03 | ₩34,827 | ₩34,827 | ₩34,814 | ₩34,821 | -0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩34,807 | ₩34,827 | ₩34,801 | ₩34,814 | +0.02% | 8.2천 |
|---|
| 2026.06.01 | ₩34,841 | ₩34,841 | ₩34,807 | ₩34,807 | -0.10% | 1.8만 |
|---|
| 2026.05.29 | ₩34,787 | ₩34,801 | ₩34,781 | ₩34,794 | +0.02% | 3.5만 |
|---|
| 2026.05.28 | ₩34,807 | ₩34,807 | ₩34,781 | ₩34,794 | -0.04% | 1.3만 |
|---|
| 2026.05.27 | ₩34,787 | ₩34,801 | ₩34,747 | ₩34,794 | +0.02% | 9.8천 |
|---|
| 2026.05.26 | ₩34,801 | ₩34,801 | ₩34,787 | ₩34,791 | -0.03% | 8.9천 |
|---|
| 2026.05.22 | ₩34,794 | ₩34,841 | ₩34,794 | ₩34,801 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩34,827 | ₩34,827 | ₩34,787 | ₩34,814 | -0.04% | 2.7만 |
|---|
| 2026.05.20 | ₩34,801 | ₩34,827 | ₩34,801 | ₩34,814 | +0.04% | 1.8만 |
|---|
| 2026.05.19 | ₩34,827 | ₩34,867 | ₩34,774 | ₩34,867 | +0.11% | 4.6만 |
|---|
| 2026.05.18 | ₩34,854 | ₩34,854 | ₩34,814 | ₩34,821 | -0.10% | 1.9천 |
|---|
| 2026.05.15 | ₩34,814 | ₩34,827 | ₩34,774 | ₩34,814 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩34,747 | ₩34,807 | ₩34,747 | ₩34,807 | +0.17% | 2.6천 |
|---|
| 2026.05.13 | ₩34,807 | ₩34,841 | ₩34,774 | ₩34,807 | 0.00% | 5.1천 |
|---|
| 2026.05.12 | ₩34,781 | ₩34,794 | ₩34,774 | ₩34,794 | +0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩34,727 | ₩34,747 | ₩34,727 | ₩34,727 | 0.00% | 1.9천 |
|---|
| 2026.05.08 | ₩34,734 | ₩34,734 | ₩34,694 | ₩34,701 | -0.10% | 5천 |
|---|
| 2026.05.07 | ₩34,694 | ₩34,694 | ₩34,661 | ₩34,674 | -0.06% | 9.8천 |
|---|
| 2026.05.06 | ₩34,694 | ₩34,701 | ₩34,669 | ₩34,687 | -0.02% | 4.2천 |
|---|
| 2026.05.05 | ₩34,734 | ₩34,734 | ₩34,707 | ₩34,713 | -0.06% | 3.4만 |
|---|
| 2026.05.04 | ₩34,707 | ₩34,734 | ₩34,707 | ₩34,727 | +0.06% | 8.5천 |
|---|
| 2026.05.01 | ₩34,693 | ₩34,694 | ₩34,674 | ₩34,687 | -0.02% | 4.1천 |
|---|
| 2026.04.30 | ₩34,681 | ₩34,694 | ₩34,667 | ₩34,681 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩34,673 | ₩34,691 | ₩34,661 | ₩34,678 | +0.02% | 6.1천 |
|---|
| 2026.04.28 | ₩34,654 | ₩34,667 | ₩34,641 | ₩34,667 | +0.04% | 3.8천 |
|---|
| 2026.04.27 | ₩34,653 | ₩34,654 | ₩34,630 | ₩34,654 | +0.00% | 5.4천 |
|---|
| 2026.04.24 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,602 | ₩34,616 | ₩34,600 | ₩34,614 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩34,587 | ₩34,600 | ₩34,580 | ₩34,600 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩34,547 | ₩34,587 | ₩34,547 | ₩34,587 | +0.12% | 4.2천 |
|---|
| 2026.04.20 | ₩34,572 | ₩34,574 | ₩34,547 | ₩34,574 | +0.00% | 6.4천 |
|---|
| 2026.04.17 | ₩34,547 | ₩34,560 | ₩34,547 | ₩34,554 | +0.02% | 8.2천 |
|---|
| 2026.04.16 | ₩34,572 | ₩34,574 | ₩34,560 | ₩34,574 | +0.00% | 3.6천 |
|---|
| 2026.04.15 | ₩34,554 | ₩34,560 | ₩34,547 | ₩34,554 | 0.00% | 3만 |
|---|
| 2026.04.14 | ₩34,560 | ₩34,560 | ₩34,547 | ₩34,554 | -0.02% | 5.2천 |
|---|
| 2026.04.13 | ₩34,587 | ₩34,587 | ₩34,548 | ₩34,554 | -0.10% | 8.6천 |
|---|
| 2026.04.10 | ₩34,520 | ₩34,547 | ₩34,520 | ₩34,536 | +0.05% | 1.8만 |
|---|
| 2026.04.09 | ₩34,587 | ₩34,587 | ₩34,526 | ₩34,535 | -0.15% | 9.2천 |
|---|
| 2026.04.08 | ₩34,507 | ₩34,534 | ₩34,494 | ₩34,534 | +0.08% | 1.3만 |
|---|
| 2026.04.07 | ₩34,560 | ₩34,574 | ₩34,560 | ₩34,567 | +0.02% | 2.3만 |
|---|
| 2026.04.06 | ₩34,560 | ₩34,574 | ₩34,547 | ₩34,574 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩34,520 | ₩34,547 | ₩34,520 | ₩34,540 | +0.06% | 38.7만 |
|---|
| 2026.04.01 | ₩34,520 | ₩34,520 | ₩34,494 | ₩34,500 | -0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩34,639 | ₩34,641 | ₩34,594 | ₩34,594 | -0.13% | 4.3만 |
|---|
| 2026.03.30 | ₩34,574 | ₩34,614 | ₩34,574 | ₩34,607 | +0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩34,600 | ₩34,600 | ₩34,580 | ₩34,594 | -0.02% | 8.7천 |
|---|
| 2026.03.26 | ₩34,560 | ₩34,574 | ₩34,554 | ₩34,560 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩34,534 | ₩34,543 | ₩34,526 | ₩34,534 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩34,560 | ₩34,560 | ₩34,547 | ₩34,554 | -0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,560 | ₩34,560 | ₩34,534 | ₩34,538 | -0.07% | 9.8천 |
|---|
| 2026.03.20 | ₩34,587 | ₩34,595 | ₩34,560 | ₩34,594 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩34,562 | ₩34,576 | ₩34,534 | ₩34,540 | -0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩34,547 | ₩34,560 | ₩34,534 | ₩34,536 | -0.03% | 5.9천 |
|---|
| 2026.03.17 | ₩34,500 | ₩34,507 | ₩34,494 | ₩34,507 | +0.02% | 7.8천 |
|---|
| 2026.03.16 | ₩34,467 | ₩34,480 | ₩34,467 | ₩34,467 | 0.00% | 7.8천 |
|---|
| 2026.03.13 | ₩34,480 | ₩34,480 | ₩34,467 | ₩34,480 | 0.00% | 2.3천 |
|---|
| 2026.03.12 | ₩34,427 | ₩34,467 | ₩34,427 | ₩34,467 | +0.12% | 9.1천 |
|---|
| 2026.03.11 | ₩34,420 | ₩34,427 | ₩34,414 | ₩34,420 | 0.00% | 7.8천 |
|---|
| 2026.03.10 | ₩34,408 | ₩34,408 | ₩34,387 | ₩34,394 | -0.04% | 7.7천 |
|---|
| 2026.03.09 | ₩34,464 | ₩34,466 | ₩34,414 | ₩34,414 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,374 | ₩34,420 | ₩34,374 | ₩34,420 | +0.14% | 5.9천 |
|---|
| 2026.03.05 | ₩34,347 | ₩34,367 | ₩34,340 | ₩34,367 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩34,332 | ₩34,340 | ₩34,332 | ₩34,340 | +0.02% | 3.1천 |
|---|
| 2026.03.03 | ₩34,347 | ₩34,347 | ₩34,320 | ₩34,327 | -0.06% | 9.4천 |
|---|
| 2026.03.02 | ₩34,320 | ₩34,320 | ₩34,294 | ₩34,314 | -0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩34,280 | ₩34,307 | ₩34,280 | ₩34,300 | +0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩34,254 | ₩34,280 | ₩34,254 | ₩34,274 | +0.06% | 2.2만 |
|---|
| 2026.02.25 | ₩34,267 | ₩34,267 | ₩34,254 | ₩34,260 | -0.02% | 3.1만 |
|---|
| 2026.02.24 | ₩34,240 | ₩34,254 | ₩34,234 | ₩34,234 | -0.02% | 2.7천 |
|---|
| 2026.02.23 | ₩34,254 | ₩34,254 | ₩34,234 | ₩34,252 | -0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,240 | ₩34,254 | ₩34,227 | ₩34,247 | +0.02% | 12만 |
|---|
| 2026.02.19 | ₩34,246 | ₩34,254 | ₩34,234 | ₩34,254 | +0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩34,200 | ₩34,227 | ₩34,200 | ₩34,227 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩34,200 | ₩34,214 | ₩34,187 | ₩34,187 | -0.04% | 6.8천 |
|---|
| 2026.02.13 | ₩34,200 | ₩34,227 | ₩34,200 | ₩34,227 | +0.08% | 5.6천 |
|---|
| 2026.02.12 | ₩34,200 | ₩34,240 | ₩34,200 | ₩34,240 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,214 | ₩34,240 | ₩34,214 | ₩34,220 | +0.02% | 2.6천 |
|---|
| 2026.02.10 | ₩34,214 | ₩34,227 | ₩34,200 | ₩34,222 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩34,227 | ₩34,236 | ₩34,214 | ₩34,234 | +0.02% | 9.1만 |
|---|
| 2026.02.06 | ₩34,214 | ₩34,227 | ₩34,200 | ₩34,220 | +0.02% | 16만 |
|---|
| 2026.02.05 | ₩34,212 | ₩34,214 | ₩34,193 | ₩34,214 | +0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩34,193 | ₩34,214 | ₩34,193 | ₩34,200 | +0.02% | 1.2만 |
|---|
| 2026.02.03 | ₩34,193 | ₩34,214 | ₩34,188 | ₩34,200 | +0.02% | 12.7만 |
|---|
| 2026.02.02 | ₩34,200 | ₩34,200 | ₩34,160 | ₩34,180 | -0.06% | 5.6만 |
|---|
| 2026.01.30 | ₩34,200 | ₩34,214 | ₩34,200 | ₩34,200 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩34,200 | ₩34,214 | ₩34,187 | ₩34,200 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩34,160 | ₩34,187 | ₩34,160 | ₩34,176 | +0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩34,173 | ₩34,187 | ₩34,161 | ₩34,180 | +0.02% | 4.1만 |
|---|
| 2026.01.26 | ₩34,173 | ₩34,173 | ₩34,160 | ₩34,160 | -0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩34,173 | ₩34,173 | ₩34,167 | ₩34,167 | -0.02% | 5.2천 |
|---|
| 2026.01.22 | ₩34,160 | ₩34,160 | ₩34,133 | ₩34,153 | -0.02% | 7.8천 |
|---|
| 2026.01.21 | ₩34,160 | ₩34,173 | ₩34,140 | ₩34,173 | +0.04% | 2.5천 |
|---|
| 2026.01.20 | ₩34,133 | ₩34,160 | ₩34,120 | ₩34,160 | +0.08% | 10.9만 |
|---|
| 2026.01.16 | ₩34,147 | ₩34,187 | ₩34,133 | ₩34,140 | -0.02% | 7.9만 |
|---|
| 2026.01.15 | ₩34,147 | ₩34,147 | ₩34,133 | ₩34,147 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩34,147 | ₩34,160 | ₩34,120 | ₩34,153 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩34,133 | ₩34,147 | ₩34,133 | ₩34,140 | +0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,147 | ₩34,147 | ₩34,133 | ₩34,135 | -0.04% | 5만 |
|---|
| 2026.01.09 | ₩34,160 | ₩34,160 | ₩34,120 | ₩34,139 | -0.06% | 6.7천 |
|---|
| 2026.01.08 | ₩34,120 | ₩34,147 | ₩34,120 | ₩34,120 | 0.00% | 2.1만 |
|---|
| 2026.01.07 | ₩34,109 | ₩34,133 | ₩34,107 | ₩34,120 | +0.03% | 3만 |
|---|
| 2026.01.06 | ₩34,120 | ₩34,133 | ₩34,107 | ₩34,117 | -0.01% | 2.6만 |
|---|
| 2026.01.05 | ₩34,105 | ₩34,133 | ₩34,093 | ₩34,133 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩34,103 | ₩34,107 | ₩34,080 | ₩34,107 | +0.01% | 2.3만 |
|---|
| 2025.12.31 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,100 | +0.10% | 2.2만 |
|---|
| 2025.12.30 | ₩34,080 | ₩34,107 | ₩34,080 | ₩34,107 | +0.08% | 2.6만 |
|---|
| 2025.12.29 | ₩34,080 | ₩34,093 | ₩34,080 | ₩34,087 | +0.02% | 4.5만 |
|---|
| 2025.12.26 | ₩34,120 | ₩34,120 | ₩34,080 | ₩34,107 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩34,067 | ₩34,093 | ₩34,065 | ₩34,093 | +0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩34,053 | ₩34,080 | ₩34,053 | ₩34,053 | 0.00% | 2.4만 |
|---|
| 2025.12.22 | ₩34,067 | ₩34,080 | ₩34,027 | ₩34,067 | 0.00% | 7.3만 |
|---|
| 2025.12.19 | ₩34,080 | ₩34,080 | ₩34,053 | ₩34,060 | -0.06% | 2.6만 |
|---|
| 2025.12.18 | ₩34,400 | ₩34,414 | ₩34,400 | ₩34,407 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩34,414 | ₩34,440 | ₩34,414 | ₩34,434 | +0.06% | 1.3만 |
|---|
| 2025.12.16 | ₩34,427 | ₩34,427 | ₩34,407 | ₩34,420 | -0.02% | 1.8만 |
|---|
| 2025.12.15 | ₩34,467 | ₩34,467 | ₩34,427 | ₩34,442 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩34,440 | ₩34,454 | ₩34,440 | ₩34,447 | +0.02% | 7.5천 |
|---|
| 2025.12.11 | ₩34,454 | ₩34,454 | ₩34,427 | ₩34,440 | -0.04% | 1.4만 |
|---|
| 2025.12.10 | ₩34,439 | ₩34,454 | ₩34,427 | ₩34,454 | +0.04% | 1.1만 |
|---|
| 2025.12.09 | ₩34,440 | ₩34,447 | ₩34,428 | ₩34,428 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩34,480 | ₩34,480 | ₩34,427 | ₩34,440 | -0.12% | 3.6만 |
|---|
| 2025.12.05 | ₩34,427 | ₩34,454 | ₩34,427 | ₩34,440 | +0.04% | 4.1만 |
|---|
| 2025.12.04 | ₩34,418 | ₩34,439 | ₩34,418 | ₩34,420 | +0.01% | 4.8천 |
|---|
| 2025.12.03 | ₩34,454 | ₩34,454 | ₩34,427 | ₩34,427 | -0.08% | 6천 |
|---|
| 2025.12.02 | ₩34,414 | ₩34,440 | ₩34,414 | ₩34,420 | +0.02% | 1.1만 |
|---|
| 2025.12.01 | ₩34,427 | ₩34,427 | ₩34,414 | ₩34,424 | -0.01% | 2만 |
|---|
| 2025.11.28 | ₩34,440 | ₩34,440 | ₩34,400 | ₩34,414 | -0.08% | 6.8천 |
|---|
| 2025.11.26 | ₩34,400 | ₩34,414 | ₩34,374 | ₩34,387 | -0.04% | 1.9만 |
|---|
| 2025.11.25 | ₩34,360 | ₩34,387 | ₩34,347 | ₩34,384 | +0.07% | 3.8천 |
|---|
| 2025.11.24 | ₩34,375 | ₩34,387 | ₩34,372 | ₩34,380 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩34,374 | ₩34,387 | ₩34,360 | ₩34,380 | +0.02% | 9.9천 |
|---|
| 2025.11.20 | ₩34,387 | ₩34,387 | ₩34,347 | ₩34,360 | -0.08% | 1.1만 |
|---|
| 2025.11.19 | ₩34,307 | ₩34,374 | ₩34,307 | ₩34,347 | +0.12% | 1.8만 |
|---|
| 2025.11.18 | ₩34,360 | ₩34,368 | ₩34,307 | ₩34,340 | -0.06% | 9.5천 |
|---|
| 2025.11.17 | ₩34,374 | ₩34,374 | ₩34,352 | ₩34,354 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩34,307 | ₩34,374 | ₩34,307 | ₩34,367 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩34,352 | ₩34,352 | ₩34,320 | ₩34,340 | -0.03% | 5천 |
|---|
| 2025.11.12 | ₩34,334 | ₩34,360 | ₩34,334 | ₩34,347 | +0.04% | 3.7천 |
|---|
| 2025.11.11 | ₩34,307 | ₩34,360 | ₩34,306 | ₩34,354 | +0.14% | 6.9천 |
|---|
| 2025.11.10 | ₩34,320 | ₩34,360 | ₩34,320 | ₩34,347 | +0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,334 | ₩34,340 | ₩34,318 | ₩34,334 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩34,307 | ₩34,334 | ₩34,307 | ₩34,307 | 0.00% | 5천 |
|---|
| 2025.11.05 | ₩34,307 | ₩34,334 | ₩34,294 | ₩34,320 | +0.04% | 1.8만 |
|---|
| 2025.11.04 | ₩34,347 | ₩34,347 | ₩34,320 | ₩34,334 | -0.04% | 1.2만 |
|---|
| 2025.11.03 | ₩34,334 | ₩34,334 | ₩34,294 | ₩34,307 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩34,280 | ₩34,334 | ₩34,280 | ₩34,334 | +0.16% | 1.7만 |
|---|
| 2025.10.30 | ₩34,320 | ₩34,320 | ₩34,280 | ₩34,283 | -0.11% | 2.6만 |
|---|
| 2025.10.29 | ₩34,324 | ₩34,334 | ₩34,307 | ₩34,314 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩34,320 | ₩34,339 | ₩34,320 | ₩34,334 | +0.04% | 5.1천 |
|---|
| 2025.10.27 | ₩34,346 | ₩34,360 | ₩34,334 | ₩34,347 | +0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩34,347 | ₩34,374 | ₩34,347 | ₩34,374 | +0.08% | 10.5만 |
|---|
| 2025.10.23 | ₩34,363 | ₩34,374 | ₩34,348 | ₩34,360 | -0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩34,334 | ₩34,347 | ₩34,334 | ₩34,347 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩34,334 | ₩34,347 | ₩34,334 | ₩34,334 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩34,334 | ₩34,347 | ₩34,320 | ₩34,336 | +0.01% | 6.8천 |
|---|
| 2025.10.17 | ₩34,347 | ₩34,347 | ₩34,334 | ₩34,334 | -0.04% | 5.8천 |
|---|
| 2025.10.16 | ₩34,334 | ₩34,334 | ₩34,307 | ₩34,320 | -0.04% | 9.6천 |
|---|
| 2025.10.15 | ₩34,320 | ₩34,334 | ₩34,308 | ₩34,334 | +0.04% | 7천 |
|---|
| 2025.10.14 | ₩34,307 | ₩34,320 | ₩34,307 | ₩34,320 | +0.04% | 3.9천 |
|---|
| 2025.10.13 | ₩34,320 | ₩34,320 | ₩34,255 | ₩34,318 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩34,307 | ₩34,320 | ₩34,290 | ₩34,320 | +0.04% | 1만 |
|---|