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 | ₩34,314 | ₩34,327 | ₩34,314 | ₩34,323 | +0.03% | 1.6천 |
| 2026.10.08 | ₩34,301 | ₩34,327 | ₩34,283 | ₩34,314 | +0.04% | 7.4천 |
| 2026.10.07 | ₩34,306 | ₩34,314 | ₩34,287 | ₩34,287 | -0.05% | 8.4천 |
| 2026.10.06 | ₩34,321 | ₩34,327 | ₩34,261 | ₩34,261 | -0.18% | 7.8만 |
| 2026.10.05 | ₩34,301 | ₩34,307 | ₩34,298 | ₩34,307 | +0.02% | 2.8천 |
| 2026.10.02 | ₩34,287 | ₩34,314 | ₩34,287 | ₩34,301 | +0.04% | 6.9천 |
| 2026.10.01 | ₩34,274 | ₩34,301 | ₩34,274 | ₩34,274 | 0.00% | 2.2천 |
| 2026.09.30 | ₩34,428 | ₩34,461 | ₩34,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,461 |
| +0.10% |
| 6.1천 |
| 2026.09.29 | ₩34,421 | ₩34,434 | ₩34,414 | ₩34,434 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩34,421 | ₩34,448 | ₩34,417 | ₩34,430 | +0.03% | 3천 |
|---|
| 2026.09.25 | ₩34,421 | ₩34,441 | ₩34,408 | ₩34,434 | +0.04% | 9.5천 |
|---|
| 2026.09.24 | ₩34,409 | ₩34,428 | ₩34,409 | ₩34,414 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩34,414 | ₩34,414 | ₩34,401 | ₩34,408 | -0.02% | 1.7천 |
|---|
| 2026.09.22 | ₩34,394 | ₩34,434 | ₩34,394 | ₩34,428 | +0.10% | 2.5천 |
|---|
| 2026.09.21 | ₩34,394 | ₩34,421 | ₩34,394 | ₩34,408 | +0.04% | 3.7천 |
|---|
| 2026.09.18 | ₩34,421 | ₩34,421 | ₩34,394 | ₩34,408 | -0.04% | 3.3천 |
|---|
| 2026.09.17 | ₩34,381 | ₩34,401 | ₩34,381 | ₩34,394 | +0.04% | 1.6만 |
|---|
| 2026.09.16 | ₩34,394 | ₩34,394 | ₩34,388 | ₩34,392 | -0.01% | 1.7천 |
|---|
| 2026.09.15 | ₩34,377 | ₩34,405 | ₩34,377 | ₩34,401 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩34,381 | ₩34,401 | ₩34,381 | ₩34,394 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩34,381 | ₩34,381 | ₩34,368 | ₩34,374 | -0.02% | 5.7천 |
|---|
| 2026.09.10 | ₩34,368 | ₩34,374 | ₩34,354 | ₩34,368 | 0.00% | 6.6천 |
|---|
| 2026.09.09 | ₩34,354 | ₩34,380 | ₩34,354 | ₩34,366 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩34,361 | ₩34,381 | ₩34,354 | ₩34,373 | +0.04% | 4.4천 |
|---|
| 2026.09.04 | ₩34,354 | ₩34,381 | ₩34,354 | ₩34,368 | +0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩34,341 | ₩34,354 | ₩34,341 | ₩34,342 | +0.00% | 7.1천 |
|---|
| 2026.09.02 | ₩34,341 | ₩34,354 | ₩34,341 | ₩34,348 | +0.02% | 6.2천 |
|---|
| 2026.09.01 | ₩34,341 | ₩34,341 | ₩34,321 | ₩34,334 | -0.02% | 5.4천 |
|---|
| 2026.08.31 | ₩34,334 | ₩34,334 | ₩34,333 | ₩34,334 | 0.00% | 2.9천 |
|---|
| 2026.08.28 | ₩34,329 | ₩34,329 | ₩34,314 | ₩34,326 | -0.01% | 8.2천 |
|---|
| 2026.08.27 | ₩34,338 | ₩34,338 | ₩34,327 | ₩34,327 | -0.03% | 7천 |
|---|
| 2026.08.26 | ₩34,307 | ₩34,327 | ₩34,302 | ₩34,327 | +0.06% | 9.7천 |
|---|
| 2026.08.25 | ₩34,282 | ₩34,341 | ₩34,282 | ₩34,327 | +0.13% | 1.6만 |
|---|
| 2026.08.24 | ₩34,305 | ₩34,341 | ₩34,305 | ₩34,321 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩34,314 | ₩34,321 | ₩34,314 | ₩34,321 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩34,301 | ₩34,341 | ₩34,301 | ₩34,314 | +0.04% | 1.3만 |
|---|
| 2026.08.19 | ₩34,287 | ₩34,321 | ₩34,281 | ₩34,321 | +0.10% | 2.7만 |
|---|
| 2026.08.18 | ₩34,287 | ₩34,287 | ₩34,262 | ₩34,274 | -0.04% | 2.5만 |
|---|
| 2026.08.17 | ₩34,274 | ₩34,287 | ₩34,267 | ₩34,281 | +0.02% | 3.4만 |
|---|
| 2026.08.14 | ₩34,274 | ₩34,274 | ₩34,261 | ₩34,261 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩34,255 | ₩34,274 | ₩34,254 | ₩34,255 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩34,274 | ₩34,274 | ₩34,247 | ₩34,254 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩34,274 | ₩34,274 | ₩34,247 | ₩34,261 | -0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩34,274 | ₩34,274 | ₩34,234 | ₩34,261 | -0.04% | 4.3천 |
|---|
| 2026.08.07 | ₩34,247 | ₩34,274 | ₩34,228 | ₩34,247 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩34,247 | ₩34,247 | ₩34,227 | ₩34,234 | -0.04% | 1.5만 |
|---|
| 2026.08.05 | ₩34,247 | ₩34,247 | ₩34,220 | ₩34,227 | -0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,301 | ₩34,301 | ₩34,222 | ₩34,240 | -0.18% | 5.3천 |
|---|
| 2026.08.03 | ₩34,247 | ₩34,274 | ₩34,207 | ₩34,240 | -0.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,301 | ₩34,301 | ₩34,226 | ₩34,247 | -0.16% | 2.1만 |
|---|
| 2026.07.30 | ₩34,207 | ₩34,301 | ₩34,207 | ₩34,267 | +0.18% | 2.4만 |
|---|
| 2026.07.29 | ₩34,287 | ₩34,287 | ₩34,211 | ₩34,250 | -0.11% | 1.9만 |
|---|
| 2026.07.28 | ₩34,232 | ₩34,234 | ₩34,216 | ₩34,234 | +0.00% | 2.5천 |
|---|
| 2026.07.27 | ₩34,228 | ₩34,254 | ₩34,227 | ₩34,227 | -0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩34,240 | ₩34,240 | ₩34,208 | ₩34,234 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩34,208 | ₩34,234 | ₩34,208 | ₩34,220 | +0.04% | 26.2만 |
|---|
| 2026.07.22 | ₩34,242 | ₩34,247 | ₩34,212 | ₩34,220 | -0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩34,227 | ₩34,234 | ₩34,188 | ₩34,207 | -0.06% | 6.6천 |
|---|
| 2026.07.20 | ₩34,234 | ₩34,261 | ₩34,207 | ₩34,212 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩34,167 | ₩34,234 | ₩34,167 | ₩34,207 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,180 | ₩34,200 | ₩34,180 | ₩34,200 | +0.06% | 1.3만 |
|---|
| 2026.07.15 | ₩34,140 | ₩34,227 | ₩34,140 | ₩34,175 | +0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩34,207 | ₩34,215 | ₩34,198 | ₩34,198 | -0.03% | 3.6천 |
|---|
| 2026.07.13 | ₩34,247 | ₩34,261 | ₩34,194 | ₩34,220 | -0.08% | 16.9만 |
|---|
| 2026.07.10 | ₩34,218 | ₩34,218 | ₩34,194 | ₩34,200 | -0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩34,214 | ₩34,219 | ₩34,180 | ₩34,207 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩34,207 | ₩34,234 | ₩34,199 | ₩34,227 | +0.06% | 5.7천 |
|---|
| 2026.07.07 | ₩34,167 | ₩34,220 | ₩34,140 | ₩34,187 | +0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩34,154 | ₩34,207 | ₩34,154 | ₩34,167 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,167 | ₩34,180 | ₩34,113 | ₩34,167 | 0.00% | 8.1천 |
|---|
| 2026.07.01 | ₩34,207 | ₩34,207 | ₩34,154 | ₩34,174 | -0.10% | 9.9천 |
|---|
| 2026.06.30 | ₩34,929 | ₩34,943 | ₩34,903 | ₩34,903 | -0.08% | 7.6만 |
|---|
| 2026.06.29 | ₩34,903 | ₩34,943 | ₩34,903 | ₩34,929 | +0.08% | 2.8천 |
|---|
| 2026.06.26 | ₩34,876 | ₩34,928 | ₩34,876 | ₩34,903 | +0.08% | 1.6천 |
|---|
| 2026.06.25 | ₩34,916 | ₩34,916 | ₩34,903 | ₩34,909 | -0.02% | 4.4만 |
|---|
| 2026.06.24 | ₩34,889 | ₩34,903 | ₩34,889 | ₩34,896 | +0.02% | 2.6천 |
|---|
| 2026.06.23 | ₩34,916 | ₩34,929 | ₩34,903 | ₩34,929 | +0.04% | 4.7만 |
|---|
| 2026.06.22 | ₩34,947 | ₩34,956 | ₩34,876 | ₩34,916 | -0.09% | 7.4천 |
|---|
| 2026.06.18 | ₩34,836 | ₩34,903 | ₩34,836 | ₩34,896 | +0.17% | 4.1만 |
|---|
| 2026.06.17 | ₩34,838 | ₩34,912 | ₩34,838 | ₩34,863 | +0.07% | 1.4만 |
|---|
| 2026.06.16 | ₩34,896 | ₩34,903 | ₩34,876 | ₩34,883 | -0.04% | 9.8천 |
|---|
| 2026.06.15 | ₩34,916 | ₩34,916 | ₩34,889 | ₩34,896 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩34,896 | ₩34,915 | ₩34,896 | ₩34,907 | +0.03% | 3.6천 |
|---|
| 2026.06.11 | ₩34,927 | ₩34,928 | ₩34,889 | ₩34,903 | -0.07% | 1.5만 |
|---|
| 2026.06.10 | ₩34,909 | ₩34,929 | ₩34,903 | ₩34,916 | +0.02% | 1.1만 |
|---|
| 2026.06.09 | ₩34,908 | ₩34,929 | ₩34,889 | ₩34,909 | +0.00% | 8.1천 |
|---|
| 2026.06.08 | ₩34,916 | ₩34,916 | ₩34,909 | ₩34,909 | -0.02% | 1.5천 |
|---|
| 2026.06.05 | ₩34,956 | ₩34,956 | ₩34,885 | ₩34,909 | -0.13% | 1.7천 |
|---|
| 2026.06.04 | ₩34,891 | ₩34,903 | ₩34,889 | ₩34,900 | +0.03% | 5.7천 |
|---|
| 2026.06.03 | ₩34,916 | ₩34,916 | ₩34,903 | ₩34,909 | -0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩34,896 | ₩34,916 | ₩34,889 | ₩34,903 | +0.02% | 8.2천 |
|---|
| 2026.06.01 | ₩34,929 | ₩34,929 | ₩34,896 | ₩34,896 | -0.10% | 1.8만 |
|---|
| 2026.05.29 | ₩34,876 | ₩34,889 | ₩34,869 | ₩34,883 | +0.02% | 3.5만 |
|---|
| 2026.05.28 | ₩34,896 | ₩34,896 | ₩34,869 | ₩34,883 | -0.04% | 1.3만 |
|---|
| 2026.05.27 | ₩34,876 | ₩34,889 | ₩34,836 | ₩34,883 | +0.02% | 9.8천 |
|---|
| 2026.05.26 | ₩34,889 | ₩34,889 | ₩34,876 | ₩34,880 | -0.03% | 8.9천 |
|---|
| 2026.05.22 | ₩34,883 | ₩34,929 | ₩34,883 | ₩34,889 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩34,916 | ₩34,916 | ₩34,876 | ₩34,903 | -0.04% | 2.7만 |
|---|
| 2026.05.20 | ₩34,889 | ₩34,916 | ₩34,889 | ₩34,903 | +0.04% | 1.8만 |
|---|
| 2026.05.19 | ₩34,916 | ₩34,956 | ₩34,863 | ₩34,956 | +0.11% | 4.6만 |
|---|
| 2026.05.18 | ₩34,943 | ₩34,943 | ₩34,903 | ₩34,909 | -0.10% | 1.9천 |
|---|
| 2026.05.15 | ₩34,903 | ₩34,916 | ₩34,863 | ₩34,903 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩34,836 | ₩34,896 | ₩34,836 | ₩34,896 | +0.17% | 2.6천 |
|---|
| 2026.05.13 | ₩34,896 | ₩34,929 | ₩34,863 | ₩34,896 | 0.00% | 5.1천 |
|---|
| 2026.05.12 | ₩34,869 | ₩34,883 | ₩34,863 | ₩34,883 | +0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩34,816 | ₩34,836 | ₩34,816 | ₩34,816 | 0.00% | 1.9천 |
|---|
| 2026.05.08 | ₩34,822 | ₩34,822 | ₩34,782 | ₩34,789 | -0.10% | 5천 |
|---|
| 2026.05.07 | ₩34,782 | ₩34,782 | ₩34,749 | ₩34,762 | -0.06% | 9.8천 |
|---|
| 2026.05.06 | ₩34,782 | ₩34,789 | ₩34,757 | ₩34,776 | -0.02% | 4.2천 |
|---|
| 2026.05.05 | ₩34,822 | ₩34,822 | ₩34,796 | ₩34,801 | -0.06% | 3.4만 |
|---|
| 2026.05.04 | ₩34,796 | ₩34,822 | ₩34,796 | ₩34,816 | +0.06% | 8.5천 |
|---|
| 2026.05.01 | ₩34,781 | ₩34,782 | ₩34,762 | ₩34,776 | -0.02% | 4.1천 |
|---|
| 2026.04.30 | ₩34,769 | ₩34,782 | ₩34,756 | ₩34,769 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩34,761 | ₩34,780 | ₩34,749 | ₩34,766 | +0.02% | 6.1천 |
|---|
| 2026.04.28 | ₩34,742 | ₩34,756 | ₩34,729 | ₩34,756 | +0.04% | 3.8천 |
|---|
| 2026.04.27 | ₩34,741 | ₩34,742 | ₩34,718 | ₩34,742 | +0.00% | 5.4천 |
|---|
| 2026.04.24 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,690 | ₩34,705 | ₩34,689 | ₩34,702 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩34,675 | ₩34,689 | ₩34,669 | ₩34,689 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩34,635 | ₩34,675 | ₩34,635 | ₩34,675 | +0.12% | 4.2천 |
|---|
| 2026.04.20 | ₩34,661 | ₩34,662 | ₩34,635 | ₩34,662 | +0.00% | 6.4천 |
|---|
| 2026.04.17 | ₩34,635 | ₩34,649 | ₩34,635 | ₩34,642 | +0.02% | 8.2천 |
|---|
| 2026.04.16 | ₩34,661 | ₩34,662 | ₩34,649 | ₩34,662 | +0.00% | 3.6천 |
|---|
| 2026.04.15 | ₩34,642 | ₩34,649 | ₩34,635 | ₩34,642 | 0.00% | 3만 |
|---|
| 2026.04.14 | ₩34,649 | ₩34,649 | ₩34,635 | ₩34,642 | -0.02% | 5.2천 |
|---|
| 2026.04.13 | ₩34,675 | ₩34,675 | ₩34,636 | ₩34,642 | -0.10% | 8.6천 |
|---|
| 2026.04.10 | ₩34,608 | ₩34,635 | ₩34,608 | ₩34,624 | +0.05% | 1.8만 |
|---|
| 2026.04.09 | ₩34,675 | ₩34,675 | ₩34,614 | ₩34,623 | -0.15% | 9.2천 |
|---|
| 2026.04.08 | ₩34,595 | ₩34,622 | ₩34,582 | ₩34,622 | +0.08% | 1.3만 |
|---|
| 2026.04.07 | ₩34,649 | ₩34,662 | ₩34,649 | ₩34,655 | +0.02% | 2.3만 |
|---|
| 2026.04.06 | ₩34,649 | ₩34,662 | ₩34,635 | ₩34,662 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩34,608 | ₩34,635 | ₩34,608 | ₩34,628 | +0.06% | 38.7만 |
|---|
| 2026.04.01 | ₩34,608 | ₩34,608 | ₩34,582 | ₩34,588 | -0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩34,727 | ₩34,729 | ₩34,682 | ₩34,682 | -0.13% | 4.3만 |
|---|
| 2026.03.30 | ₩34,662 | ₩34,702 | ₩34,662 | ₩34,695 | +0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩34,689 | ₩34,689 | ₩34,669 | ₩34,682 | -0.02% | 8.7천 |
|---|
| 2026.03.26 | ₩34,649 | ₩34,662 | ₩34,642 | ₩34,649 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩34,622 | ₩34,631 | ₩34,614 | ₩34,622 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩34,649 | ₩34,649 | ₩34,635 | ₩34,642 | -0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,649 | ₩34,649 | ₩34,622 | ₩34,626 | -0.07% | 9.8천 |
|---|
| 2026.03.20 | ₩34,675 | ₩34,683 | ₩34,649 | ₩34,682 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩34,650 | ₩34,665 | ₩34,622 | ₩34,628 | -0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩34,635 | ₩34,649 | ₩34,622 | ₩34,624 | -0.03% | 5.9천 |
|---|
| 2026.03.17 | ₩34,588 | ₩34,595 | ₩34,582 | ₩34,595 | +0.02% | 7.8천 |
|---|
| 2026.03.16 | ₩34,555 | ₩34,568 | ₩34,555 | ₩34,555 | 0.00% | 7.8천 |
|---|
| 2026.03.13 | ₩34,568 | ₩34,568 | ₩34,555 | ₩34,568 | 0.00% | 2.3천 |
|---|
| 2026.03.12 | ₩34,515 | ₩34,555 | ₩34,515 | ₩34,555 | +0.12% | 9.1천 |
|---|
| 2026.03.11 | ₩34,508 | ₩34,515 | ₩34,501 | ₩34,508 | 0.00% | 7.8천 |
|---|
| 2026.03.10 | ₩34,496 | ₩34,496 | ₩34,475 | ₩34,481 | -0.04% | 7.7천 |
|---|
| 2026.03.09 | ₩34,552 | ₩34,554 | ₩34,501 | ₩34,501 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,461 | ₩34,508 | ₩34,461 | ₩34,508 | +0.14% | 5.9천 |
|---|
| 2026.03.05 | ₩34,434 | ₩34,455 | ₩34,428 | ₩34,455 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩34,420 | ₩34,428 | ₩34,420 | ₩34,428 | +0.02% | 3.1천 |
|---|
| 2026.03.03 | ₩34,434 | ₩34,434 | ₩34,408 | ₩34,414 | -0.06% | 9.4천 |
|---|
| 2026.03.02 | ₩34,408 | ₩34,408 | ₩34,381 | ₩34,401 | -0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩34,368 | ₩34,394 | ₩34,368 | ₩34,388 | +0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩34,341 | ₩34,368 | ₩34,341 | ₩34,361 | +0.06% | 2.2만 |
|---|
| 2026.02.25 | ₩34,354 | ₩34,354 | ₩34,341 | ₩34,348 | -0.02% | 3.1만 |
|---|
| 2026.02.24 | ₩34,327 | ₩34,341 | ₩34,321 | ₩34,321 | -0.02% | 2.7천 |
|---|
| 2026.02.23 | ₩34,341 | ₩34,341 | ₩34,321 | ₩34,339 | -0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,327 | ₩34,341 | ₩34,314 | ₩34,334 | +0.02% | 12만 |
|---|
| 2026.02.19 | ₩34,333 | ₩34,341 | ₩34,321 | ₩34,341 | +0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩34,287 | ₩34,314 | ₩34,287 | ₩34,314 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩34,287 | ₩34,301 | ₩34,274 | ₩34,274 | -0.04% | 6.8천 |
|---|
| 2026.02.13 | ₩34,287 | ₩34,314 | ₩34,287 | ₩34,314 | +0.08% | 5.6천 |
|---|
| 2026.02.12 | ₩34,287 | ₩34,327 | ₩34,287 | ₩34,327 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,301 | ₩34,327 | ₩34,301 | ₩34,307 | +0.02% | 2.6천 |
|---|
| 2026.02.10 | ₩34,301 | ₩34,314 | ₩34,287 | ₩34,309 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩34,314 | ₩34,323 | ₩34,301 | ₩34,321 | +0.02% | 9.1만 |
|---|
| 2026.02.06 | ₩34,301 | ₩34,314 | ₩34,287 | ₩34,307 | +0.02% | 16만 |
|---|
| 2026.02.05 | ₩34,299 | ₩34,301 | ₩34,281 | ₩34,301 | +0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩34,281 | ₩34,301 | ₩34,281 | ₩34,287 | +0.02% | 1.2만 |
|---|
| 2026.02.03 | ₩34,281 | ₩34,301 | ₩34,275 | ₩34,287 | +0.02% | 12.7만 |
|---|
| 2026.02.02 | ₩34,287 | ₩34,287 | ₩34,247 | ₩34,267 | -0.06% | 5.6만 |
|---|
| 2026.01.30 | ₩34,287 | ₩34,301 | ₩34,287 | ₩34,287 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩34,287 | ₩34,301 | ₩34,274 | ₩34,287 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩34,247 | ₩34,274 | ₩34,247 | ₩34,263 | +0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩34,261 | ₩34,274 | ₩34,249 | ₩34,267 | +0.02% | 4.1만 |
|---|
| 2026.01.26 | ₩34,261 | ₩34,261 | ₩34,247 | ₩34,247 | -0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩34,261 | ₩34,261 | ₩34,254 | ₩34,254 | -0.02% | 5.2천 |
|---|
| 2026.01.22 | ₩34,247 | ₩34,247 | ₩34,220 | ₩34,240 | -0.02% | 7.8천 |
|---|
| 2026.01.21 | ₩34,247 | ₩34,261 | ₩34,227 | ₩34,261 | +0.04% | 2.5천 |
|---|
| 2026.01.20 | ₩34,220 | ₩34,247 | ₩34,207 | ₩34,247 | +0.08% | 10.9만 |
|---|
| 2026.01.16 | ₩34,234 | ₩34,274 | ₩34,220 | ₩34,227 | -0.02% | 7.9만 |
|---|
| 2026.01.15 | ₩34,234 | ₩34,234 | ₩34,220 | ₩34,234 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩34,234 | ₩34,247 | ₩34,207 | ₩34,240 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩34,220 | ₩34,234 | ₩34,220 | ₩34,227 | +0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,234 | ₩34,234 | ₩34,220 | ₩34,222 | -0.04% | 5만 |
|---|
| 2026.01.09 | ₩34,247 | ₩34,247 | ₩34,207 | ₩34,226 | -0.06% | 6.7천 |
|---|
| 2026.01.08 | ₩34,207 | ₩34,234 | ₩34,207 | ₩34,207 | 0.00% | 2.1만 |
|---|
| 2026.01.07 | ₩34,196 | ₩34,220 | ₩34,194 | ₩34,207 | +0.03% | 3만 |
|---|
| 2026.01.06 | ₩34,207 | ₩34,220 | ₩34,194 | ₩34,204 | -0.01% | 2.6만 |
|---|
| 2026.01.05 | ₩34,192 | ₩34,220 | ₩34,180 | ₩34,220 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩34,190 | ₩34,194 | ₩34,167 | ₩34,194 | +0.01% | 2.3만 |
|---|
| 2025.12.31 | ₩34,154 | ₩34,194 | ₩34,154 | ₩34,187 | +0.10% | 2.2만 |
|---|
| 2025.12.30 | ₩34,167 | ₩34,194 | ₩34,167 | ₩34,194 | +0.08% | 2.6만 |
|---|
| 2025.12.29 | ₩34,167 | ₩34,180 | ₩34,167 | ₩34,174 | +0.02% | 4.5만 |
|---|
| 2025.12.26 | ₩34,207 | ₩34,207 | ₩34,167 | ₩34,194 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩34,154 | ₩34,180 | ₩34,152 | ₩34,180 | +0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩34,140 | ₩34,167 | ₩34,140 | ₩34,140 | 0.00% | 2.4만 |
|---|
| 2025.12.22 | ₩34,154 | ₩34,167 | ₩34,113 | ₩34,154 | 0.00% | 7.3만 |
|---|
| 2025.12.19 | ₩34,167 | ₩34,167 | ₩34,140 | ₩34,147 | -0.06% | 2.6만 |
|---|
| 2025.12.18 | ₩34,488 | ₩34,501 | ₩34,488 | ₩34,495 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩34,501 | ₩34,528 | ₩34,501 | ₩34,521 | +0.06% | 1.3만 |
|---|
| 2025.12.16 | ₩34,515 | ₩34,515 | ₩34,495 | ₩34,508 | -0.02% | 1.8만 |
|---|
| 2025.12.15 | ₩34,555 | ₩34,555 | ₩34,515 | ₩34,529 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩34,528 | ₩34,541 | ₩34,528 | ₩34,535 | +0.02% | 7.5천 |
|---|
| 2025.12.11 | ₩34,541 | ₩34,541 | ₩34,515 | ₩34,528 | -0.04% | 1.4만 |
|---|
| 2025.12.10 | ₩34,527 | ₩34,541 | ₩34,515 | ₩34,541 | +0.04% | 1.1만 |
|---|
| 2025.12.09 | ₩34,528 | ₩34,535 | ₩34,516 | ₩34,516 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩34,568 | ₩34,568 | ₩34,515 | ₩34,528 | -0.12% | 3.6만 |
|---|
| 2025.12.05 | ₩34,515 | ₩34,541 | ₩34,515 | ₩34,528 | +0.04% | 4.1만 |
|---|
| 2025.12.04 | ₩34,505 | ₩34,527 | ₩34,505 | ₩34,508 | +0.01% | 4.8천 |
|---|
| 2025.12.03 | ₩34,541 | ₩34,541 | ₩34,515 | ₩34,515 | -0.08% | 6천 |
|---|
| 2025.12.02 | ₩34,501 | ₩34,528 | ₩34,501 | ₩34,508 | +0.02% | 1.1만 |
|---|
| 2025.12.01 | ₩34,515 | ₩34,515 | ₩34,501 | ₩34,512 | -0.01% | 2만 |
|---|
| 2025.11.28 | ₩34,528 | ₩34,528 | ₩34,488 | ₩34,501 | -0.08% | 6.8천 |
|---|
| 2025.11.26 | ₩34,488 | ₩34,501 | ₩34,461 | ₩34,475 | -0.04% | 1.9만 |
|---|
| 2025.11.25 | ₩34,448 | ₩34,475 | ₩34,434 | ₩34,472 | +0.07% | 3.8천 |
|---|
| 2025.11.24 | ₩34,463 | ₩34,475 | ₩34,460 | ₩34,468 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩34,461 | ₩34,475 | ₩34,448 | ₩34,468 | +0.02% | 9.9천 |
|---|
| 2025.11.20 | ₩34,475 | ₩34,475 | ₩34,434 | ₩34,448 | -0.08% | 1.1만 |
|---|
| 2025.11.19 | ₩34,394 | ₩34,461 | ₩34,394 | ₩34,434 | +0.12% | 1.8만 |
|---|
| 2025.11.18 | ₩34,448 | ₩34,456 | ₩34,394 | ₩34,428 | -0.06% | 9.5천 |
|---|
| 2025.11.17 | ₩34,461 | ₩34,461 | ₩34,440 | ₩34,441 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩34,394 | ₩34,461 | ₩34,394 | ₩34,455 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩34,440 | ₩34,440 | ₩34,408 | ₩34,428 | -0.03% | 5천 |
|---|
| 2025.11.12 | ₩34,421 | ₩34,448 | ₩34,421 | ₩34,434 | +0.04% | 3.7천 |
|---|
| 2025.11.11 | ₩34,394 | ₩34,448 | ₩34,393 | ₩34,441 | +0.14% | 6.9천 |
|---|
| 2025.11.10 | ₩34,408 | ₩34,448 | ₩34,408 | ₩34,434 | +0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,421 | ₩34,428 | ₩34,405 | ₩34,421 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩34,394 | ₩34,421 | ₩34,394 | ₩34,394 | 0.00% | 5천 |
|---|
| 2025.11.05 | ₩34,394 | ₩34,421 | ₩34,381 | ₩34,408 | +0.04% | 1.8만 |
|---|
| 2025.11.04 | ₩34,434 | ₩34,434 | ₩34,408 | ₩34,421 | -0.04% | 1.2만 |
|---|
| 2025.11.03 | ₩34,421 | ₩34,421 | ₩34,381 | ₩34,394 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩34,368 | ₩34,421 | ₩34,368 | ₩34,421 | +0.16% | 1.7만 |
|---|
| 2025.10.30 | ₩34,408 | ₩34,408 | ₩34,368 | ₩34,370 | -0.11% | 2.6만 |
|---|
| 2025.10.29 | ₩34,412 | ₩34,421 | ₩34,394 | ₩34,401 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩34,408 | ₩34,426 | ₩34,408 | ₩34,421 | +0.04% | 5.1천 |
|---|
| 2025.10.27 | ₩34,433 | ₩34,448 | ₩34,421 | ₩34,434 | +0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩34,434 | ₩34,461 | ₩34,434 | ₩34,461 | +0.08% | 10.5만 |
|---|
| 2025.10.23 | ₩34,451 | ₩34,461 | ₩34,436 | ₩34,448 | -0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩34,421 | ₩34,434 | ₩34,421 | ₩34,434 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩34,421 | ₩34,434 | ₩34,421 | ₩34,421 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩34,421 | ₩34,434 | ₩34,408 | ₩34,424 | +0.01% | 6.8천 |
|---|
| 2025.10.17 | ₩34,434 | ₩34,434 | ₩34,421 | ₩34,421 | -0.04% | 5.8천 |
|---|
| 2025.10.16 | ₩34,421 | ₩34,421 | ₩34,394 | ₩34,408 | -0.04% | 9.6천 |
|---|
| 2025.10.15 | ₩34,408 | ₩34,421 | ₩34,396 | ₩34,421 | +0.04% | 7천 |
|---|
| 2025.10.14 | ₩34,394 | ₩34,408 | ₩34,394 | ₩34,408 | +0.04% | 3.9천 |
|---|
| 2025.10.13 | ₩34,408 | ₩34,408 | ₩34,342 | ₩34,405 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩34,394 | ₩34,408 | ₩34,377 | ₩34,408 | +0.04% | 1만 |
|---|