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 | ₩34,412 | ₩34,425 | ₩34,412 | ₩34,421 | +0.03% | 1.6천 |
| 2026.10.08 | ₩34,398 | ₩34,425 | ₩34,381 | ₩34,412 | +0.04% | 7.4천 |
| 2026.10.07 | ₩34,403 | ₩34,412 | ₩34,385 | ₩34,385 | -0.05% | 8.4천 |
| 2026.10.06 | ₩34,418 | ₩34,425 | ₩34,358 | ₩34,358 | -0.18% | 7.8만 |
| 2026.10.05 | ₩34,398 | ₩34,405 | ₩34,395 | ₩34,405 | +0.02% | 2.8천 |
| 2026.10.02 | ₩34,385 | ₩34,412 | ₩34,385 | ₩34,398 | +0.04% | 6.9천 |
| 2026.10.01 | ₩34,371 | ₩34,398 | ₩34,371 | ₩34,371 | 0.00% | 2.2천 |
| 2026.09.30 | ₩34,526 | ₩34,559 | ₩34,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,559 |
| +0.10% |
| 6.1천 |
| 2026.09.29 | ₩34,519 | ₩34,532 | ₩34,512 | ₩34,532 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩34,519 | ₩34,546 | ₩34,515 | ₩34,528 | +0.03% | 3천 |
|---|
| 2026.09.25 | ₩34,519 | ₩34,539 | ₩34,505 | ₩34,532 | +0.04% | 9.5천 |
|---|
| 2026.09.24 | ₩34,507 | ₩34,526 | ₩34,507 | ₩34,512 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩34,512 | ₩34,512 | ₩34,499 | ₩34,505 | -0.02% | 1.7천 |
|---|
| 2026.09.22 | ₩34,492 | ₩34,532 | ₩34,492 | ₩34,526 | +0.10% | 2.5천 |
|---|
| 2026.09.21 | ₩34,492 | ₩34,519 | ₩34,492 | ₩34,505 | +0.04% | 3.7천 |
|---|
| 2026.09.18 | ₩34,519 | ₩34,519 | ₩34,492 | ₩34,505 | -0.04% | 3.3천 |
|---|
| 2026.09.17 | ₩34,479 | ₩34,499 | ₩34,479 | ₩34,492 | +0.04% | 1.6만 |
|---|
| 2026.09.16 | ₩34,492 | ₩34,492 | ₩34,485 | ₩34,489 | -0.01% | 1.7천 |
|---|
| 2026.09.15 | ₩34,475 | ₩34,503 | ₩34,475 | ₩34,499 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩34,479 | ₩34,499 | ₩34,479 | ₩34,492 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩34,479 | ₩34,479 | ₩34,465 | ₩34,472 | -0.02% | 5.7천 |
|---|
| 2026.09.10 | ₩34,465 | ₩34,472 | ₩34,452 | ₩34,465 | 0.00% | 6.6천 |
|---|
| 2026.09.09 | ₩34,452 | ₩34,477 | ₩34,452 | ₩34,464 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩34,458 | ₩34,479 | ₩34,452 | ₩34,471 | +0.04% | 4.4천 |
|---|
| 2026.09.04 | ₩34,452 | ₩34,479 | ₩34,452 | ₩34,465 | +0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩34,438 | ₩34,452 | ₩34,438 | ₩34,440 | +0.00% | 7.1천 |
|---|
| 2026.09.02 | ₩34,438 | ₩34,452 | ₩34,438 | ₩34,445 | +0.02% | 6.2천 |
|---|
| 2026.09.01 | ₩34,438 | ₩34,438 | ₩34,418 | ₩34,432 | -0.02% | 5.4천 |
|---|
| 2026.08.31 | ₩34,432 | ₩34,432 | ₩34,430 | ₩34,432 | 0.00% | 2.9천 |
|---|
| 2026.08.28 | ₩34,426 | ₩34,426 | ₩34,412 | ₩34,424 | -0.01% | 8.2천 |
|---|
| 2026.08.27 | ₩34,436 | ₩34,436 | ₩34,425 | ₩34,425 | -0.03% | 7천 |
|---|
| 2026.08.26 | ₩34,405 | ₩34,425 | ₩34,399 | ₩34,425 | +0.06% | 9.7천 |
|---|
| 2026.08.25 | ₩34,379 | ₩34,438 | ₩34,379 | ₩34,425 | +0.13% | 1.6만 |
|---|
| 2026.08.24 | ₩34,402 | ₩34,438 | ₩34,402 | ₩34,418 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩34,412 | ₩34,418 | ₩34,412 | ₩34,418 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩34,398 | ₩34,438 | ₩34,398 | ₩34,412 | +0.04% | 1.3만 |
|---|
| 2026.08.19 | ₩34,385 | ₩34,418 | ₩34,378 | ₩34,418 | +0.10% | 2.7만 |
|---|
| 2026.08.18 | ₩34,385 | ₩34,385 | ₩34,359 | ₩34,371 | -0.04% | 2.5만 |
|---|
| 2026.08.17 | ₩34,371 | ₩34,385 | ₩34,365 | ₩34,378 | +0.02% | 3.4만 |
|---|
| 2026.08.14 | ₩34,371 | ₩34,371 | ₩34,358 | ₩34,358 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩34,352 | ₩34,371 | ₩34,351 | ₩34,352 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩34,371 | ₩34,371 | ₩34,344 | ₩34,351 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩34,371 | ₩34,371 | ₩34,344 | ₩34,358 | -0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩34,371 | ₩34,371 | ₩34,331 | ₩34,358 | -0.04% | 4.3천 |
|---|
| 2026.08.07 | ₩34,344 | ₩34,371 | ₩34,326 | ₩34,344 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩34,344 | ₩34,344 | ₩34,324 | ₩34,331 | -0.04% | 1.5만 |
|---|
| 2026.08.05 | ₩34,344 | ₩34,344 | ₩34,318 | ₩34,324 | -0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,398 | ₩34,398 | ₩34,319 | ₩34,338 | -0.18% | 5.3천 |
|---|
| 2026.08.03 | ₩34,344 | ₩34,371 | ₩34,304 | ₩34,338 | -0.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,398 | ₩34,398 | ₩34,323 | ₩34,344 | -0.16% | 2.1만 |
|---|
| 2026.07.30 | ₩34,304 | ₩34,398 | ₩34,304 | ₩34,365 | +0.18% | 2.4만 |
|---|
| 2026.07.29 | ₩34,385 | ₩34,385 | ₩34,308 | ₩34,347 | -0.11% | 1.9만 |
|---|
| 2026.07.28 | ₩34,330 | ₩34,331 | ₩34,314 | ₩34,331 | +0.00% | 2.5천 |
|---|
| 2026.07.27 | ₩34,326 | ₩34,351 | ₩34,324 | ₩34,324 | -0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩34,338 | ₩34,338 | ₩34,306 | ₩34,331 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩34,306 | ₩34,331 | ₩34,306 | ₩34,318 | +0.04% | 26.2만 |
|---|
| 2026.07.22 | ₩34,339 | ₩34,344 | ₩34,310 | ₩34,318 | -0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩34,324 | ₩34,331 | ₩34,285 | ₩34,304 | -0.06% | 6.6천 |
|---|
| 2026.07.20 | ₩34,331 | ₩34,358 | ₩34,304 | ₩34,310 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩34,264 | ₩34,331 | ₩34,264 | ₩34,304 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,277 | ₩34,297 | ₩34,277 | ₩34,297 | +0.06% | 1.3만 |
|---|
| 2026.07.15 | ₩34,237 | ₩34,324 | ₩34,237 | ₩34,272 | +0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩34,304 | ₩34,312 | ₩34,295 | ₩34,295 | -0.03% | 3.6천 |
|---|
| 2026.07.13 | ₩34,344 | ₩34,358 | ₩34,291 | ₩34,318 | -0.08% | 16.9만 |
|---|
| 2026.07.10 | ₩34,315 | ₩34,315 | ₩34,291 | ₩34,297 | -0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩34,311 | ₩34,316 | ₩34,277 | ₩34,304 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩34,304 | ₩34,331 | ₩34,296 | ₩34,324 | +0.06% | 5.7천 |
|---|
| 2026.07.07 | ₩34,264 | ₩34,318 | ₩34,237 | ₩34,284 | +0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩34,251 | ₩34,304 | ₩34,251 | ₩34,264 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,264 | ₩34,277 | ₩34,210 | ₩34,264 | 0.00% | 8.1천 |
|---|
| 2026.07.01 | ₩34,304 | ₩34,304 | ₩34,251 | ₩34,271 | -0.10% | 9.9천 |
|---|
| 2026.06.30 | ₩35,029 | ₩35,042 | ₩35,002 | ₩35,002 | -0.08% | 7.6만 |
|---|
| 2026.06.29 | ₩35,002 | ₩35,042 | ₩35,002 | ₩35,029 | +0.08% | 2.8천 |
|---|
| 2026.06.26 | ₩34,975 | ₩35,027 | ₩34,975 | ₩35,002 | +0.08% | 1.6천 |
|---|
| 2026.06.25 | ₩35,015 | ₩35,015 | ₩35,002 | ₩35,009 | -0.02% | 4.4만 |
|---|
| 2026.06.24 | ₩34,988 | ₩35,002 | ₩34,988 | ₩34,995 | +0.02% | 2.6천 |
|---|
| 2026.06.23 | ₩35,015 | ₩35,029 | ₩35,002 | ₩35,029 | +0.04% | 4.7만 |
|---|
| 2026.06.22 | ₩35,046 | ₩35,055 | ₩34,975 | ₩35,015 | -0.09% | 7.4천 |
|---|
| 2026.06.18 | ₩34,935 | ₩35,002 | ₩34,935 | ₩34,995 | +0.17% | 4.1만 |
|---|
| 2026.06.17 | ₩34,937 | ₩35,011 | ₩34,937 | ₩34,962 | +0.07% | 1.4만 |
|---|
| 2026.06.16 | ₩34,995 | ₩35,002 | ₩34,975 | ₩34,982 | -0.04% | 9.8천 |
|---|
| 2026.06.15 | ₩35,015 | ₩35,015 | ₩34,988 | ₩34,995 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩34,995 | ₩35,014 | ₩34,995 | ₩35,006 | +0.03% | 3.6천 |
|---|
| 2026.06.11 | ₩35,026 | ₩35,027 | ₩34,988 | ₩35,002 | -0.07% | 1.5만 |
|---|
| 2026.06.10 | ₩35,009 | ₩35,029 | ₩35,002 | ₩35,015 | +0.02% | 1.1만 |
|---|
| 2026.06.09 | ₩35,007 | ₩35,029 | ₩34,988 | ₩35,009 | +0.00% | 8.1천 |
|---|
| 2026.06.08 | ₩35,015 | ₩35,015 | ₩35,009 | ₩35,009 | -0.02% | 1.5천 |
|---|
| 2026.06.05 | ₩35,055 | ₩35,055 | ₩34,984 | ₩35,009 | -0.13% | 1.7천 |
|---|
| 2026.06.04 | ₩34,990 | ₩35,002 | ₩34,988 | ₩34,999 | +0.03% | 5.7천 |
|---|
| 2026.06.03 | ₩35,015 | ₩35,015 | ₩35,002 | ₩35,009 | -0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩34,995 | ₩35,015 | ₩34,988 | ₩35,002 | +0.02% | 8.2천 |
|---|
| 2026.06.01 | ₩35,029 | ₩35,029 | ₩34,995 | ₩34,995 | -0.10% | 1.8만 |
|---|
| 2026.05.29 | ₩34,975 | ₩34,988 | ₩34,968 | ₩34,982 | +0.02% | 3.5만 |
|---|
| 2026.05.28 | ₩34,995 | ₩34,995 | ₩34,968 | ₩34,982 | -0.04% | 1.3만 |
|---|
| 2026.05.27 | ₩34,975 | ₩34,988 | ₩34,935 | ₩34,982 | +0.02% | 9.8천 |
|---|
| 2026.05.26 | ₩34,988 | ₩34,988 | ₩34,975 | ₩34,979 | -0.03% | 8.9천 |
|---|
| 2026.05.22 | ₩34,982 | ₩35,029 | ₩34,982 | ₩34,988 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩35,015 | ₩35,015 | ₩34,975 | ₩35,002 | -0.04% | 2.7만 |
|---|
| 2026.05.20 | ₩34,988 | ₩35,015 | ₩34,988 | ₩35,002 | +0.04% | 1.8만 |
|---|
| 2026.05.19 | ₩35,015 | ₩35,055 | ₩34,962 | ₩35,055 | +0.11% | 4.6만 |
|---|
| 2026.05.18 | ₩35,042 | ₩35,042 | ₩35,002 | ₩35,009 | -0.10% | 1.9천 |
|---|
| 2026.05.15 | ₩35,002 | ₩35,015 | ₩34,962 | ₩35,002 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩34,935 | ₩34,995 | ₩34,935 | ₩34,995 | +0.17% | 2.6천 |
|---|
| 2026.05.13 | ₩34,995 | ₩35,029 | ₩34,962 | ₩34,995 | 0.00% | 5.1천 |
|---|
| 2026.05.12 | ₩34,968 | ₩34,982 | ₩34,962 | ₩34,982 | +0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩34,915 | ₩34,935 | ₩34,915 | ₩34,915 | 0.00% | 1.9천 |
|---|
| 2026.05.08 | ₩34,921 | ₩34,921 | ₩34,881 | ₩34,888 | -0.10% | 5천 |
|---|
| 2026.05.07 | ₩34,881 | ₩34,881 | ₩34,848 | ₩34,861 | -0.06% | 9.8천 |
|---|
| 2026.05.06 | ₩34,881 | ₩34,888 | ₩34,856 | ₩34,874 | -0.02% | 4.2천 |
|---|
| 2026.05.05 | ₩34,921 | ₩34,921 | ₩34,894 | ₩34,900 | -0.06% | 3.4만 |
|---|
| 2026.05.04 | ₩34,894 | ₩34,921 | ₩34,894 | ₩34,915 | +0.06% | 8.5천 |
|---|
| 2026.05.01 | ₩34,880 | ₩34,881 | ₩34,861 | ₩34,874 | -0.02% | 4.1천 |
|---|
| 2026.04.30 | ₩34,868 | ₩34,881 | ₩34,854 | ₩34,868 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩34,860 | ₩34,878 | ₩34,848 | ₩34,865 | +0.02% | 6.1천 |
|---|
| 2026.04.28 | ₩34,841 | ₩34,854 | ₩34,827 | ₩34,854 | +0.04% | 3.8천 |
|---|
| 2026.04.27 | ₩34,839 | ₩34,841 | ₩34,817 | ₩34,841 | +0.00% | 5.4천 |
|---|
| 2026.04.24 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,789 | ₩34,803 | ₩34,787 | ₩34,801 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩34,774 | ₩34,787 | ₩34,767 | ₩34,787 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩34,734 | ₩34,774 | ₩34,734 | ₩34,774 | +0.12% | 4.2천 |
|---|
| 2026.04.20 | ₩34,759 | ₩34,760 | ₩34,734 | ₩34,760 | +0.00% | 6.4천 |
|---|
| 2026.04.17 | ₩34,734 | ₩34,747 | ₩34,734 | ₩34,740 | +0.02% | 8.2천 |
|---|
| 2026.04.16 | ₩34,759 | ₩34,760 | ₩34,747 | ₩34,760 | +0.00% | 3.6천 |
|---|
| 2026.04.15 | ₩34,740 | ₩34,747 | ₩34,734 | ₩34,740 | 0.00% | 3만 |
|---|
| 2026.04.14 | ₩34,747 | ₩34,747 | ₩34,734 | ₩34,740 | -0.02% | 5.2천 |
|---|
| 2026.04.13 | ₩34,774 | ₩34,774 | ₩34,735 | ₩34,740 | -0.10% | 8.6천 |
|---|
| 2026.04.10 | ₩34,707 | ₩34,734 | ₩34,707 | ₩34,723 | +0.05% | 1.8만 |
|---|
| 2026.04.09 | ₩34,774 | ₩34,774 | ₩34,712 | ₩34,721 | -0.15% | 9.2천 |
|---|
| 2026.04.08 | ₩34,693 | ₩34,720 | ₩34,680 | ₩34,720 | +0.08% | 1.3만 |
|---|
| 2026.04.07 | ₩34,747 | ₩34,760 | ₩34,747 | ₩34,754 | +0.02% | 2.3만 |
|---|
| 2026.04.06 | ₩34,747 | ₩34,760 | ₩34,734 | ₩34,760 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩34,707 | ₩34,734 | ₩34,707 | ₩34,727 | +0.06% | 38.7만 |
|---|
| 2026.04.01 | ₩34,707 | ₩34,707 | ₩34,680 | ₩34,687 | -0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩34,826 | ₩34,827 | ₩34,780 | ₩34,780 | -0.13% | 4.3만 |
|---|
| 2026.03.30 | ₩34,760 | ₩34,801 | ₩34,760 | ₩34,794 | +0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩34,787 | ₩34,787 | ₩34,767 | ₩34,780 | -0.02% | 8.7천 |
|---|
| 2026.03.26 | ₩34,747 | ₩34,760 | ₩34,740 | ₩34,747 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩34,720 | ₩34,729 | ₩34,712 | ₩34,720 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩34,747 | ₩34,747 | ₩34,734 | ₩34,740 | -0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,747 | ₩34,747 | ₩34,720 | ₩34,724 | -0.07% | 9.8천 |
|---|
| 2026.03.20 | ₩34,774 | ₩34,782 | ₩34,747 | ₩34,780 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩34,748 | ₩34,763 | ₩34,720 | ₩34,727 | -0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩34,734 | ₩34,747 | ₩34,720 | ₩34,723 | -0.03% | 5.9천 |
|---|
| 2026.03.17 | ₩34,687 | ₩34,693 | ₩34,680 | ₩34,693 | +0.02% | 7.8천 |
|---|
| 2026.03.16 | ₩34,653 | ₩34,666 | ₩34,653 | ₩34,653 | 0.00% | 7.8천 |
|---|
| 2026.03.13 | ₩34,666 | ₩34,666 | ₩34,653 | ₩34,666 | 0.00% | 2.3천 |
|---|
| 2026.03.12 | ₩34,613 | ₩34,653 | ₩34,613 | ₩34,653 | +0.12% | 9.1천 |
|---|
| 2026.03.11 | ₩34,606 | ₩34,613 | ₩34,599 | ₩34,606 | 0.00% | 7.8천 |
|---|
| 2026.03.10 | ₩34,594 | ₩34,594 | ₩34,573 | ₩34,579 | -0.04% | 7.7천 |
|---|
| 2026.03.09 | ₩34,650 | ₩34,652 | ₩34,599 | ₩34,599 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,559 | ₩34,606 | ₩34,559 | ₩34,606 | +0.14% | 5.9천 |
|---|
| 2026.03.05 | ₩34,532 | ₩34,552 | ₩34,526 | ₩34,552 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩34,518 | ₩34,526 | ₩34,518 | ₩34,526 | +0.02% | 3.1천 |
|---|
| 2026.03.03 | ₩34,532 | ₩34,532 | ₩34,505 | ₩34,512 | -0.06% | 9.4천 |
|---|
| 2026.03.02 | ₩34,505 | ₩34,505 | ₩34,479 | ₩34,499 | -0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩34,465 | ₩34,492 | ₩34,465 | ₩34,485 | +0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩34,438 | ₩34,465 | ₩34,438 | ₩34,458 | +0.06% | 2.2만 |
|---|
| 2026.02.25 | ₩34,452 | ₩34,452 | ₩34,438 | ₩34,445 | -0.02% | 3.1만 |
|---|
| 2026.02.24 | ₩34,425 | ₩34,438 | ₩34,418 | ₩34,418 | -0.02% | 2.7천 |
|---|
| 2026.02.23 | ₩34,438 | ₩34,438 | ₩34,418 | ₩34,437 | -0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,425 | ₩34,438 | ₩34,412 | ₩34,432 | +0.02% | 12만 |
|---|
| 2026.02.19 | ₩34,430 | ₩34,438 | ₩34,418 | ₩34,438 | +0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩34,385 | ₩34,412 | ₩34,385 | ₩34,412 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩34,385 | ₩34,398 | ₩34,371 | ₩34,371 | -0.04% | 6.8천 |
|---|
| 2026.02.13 | ₩34,385 | ₩34,412 | ₩34,385 | ₩34,412 | +0.08% | 5.6천 |
|---|
| 2026.02.12 | ₩34,385 | ₩34,425 | ₩34,385 | ₩34,425 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,398 | ₩34,425 | ₩34,398 | ₩34,405 | +0.02% | 2.6천 |
|---|
| 2026.02.10 | ₩34,398 | ₩34,412 | ₩34,385 | ₩34,406 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩34,412 | ₩34,421 | ₩34,398 | ₩34,418 | +0.02% | 9.1만 |
|---|
| 2026.02.06 | ₩34,398 | ₩34,412 | ₩34,385 | ₩34,405 | +0.02% | 16만 |
|---|
| 2026.02.05 | ₩34,397 | ₩34,398 | ₩34,378 | ₩34,398 | +0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩34,378 | ₩34,398 | ₩34,378 | ₩34,385 | +0.02% | 1.2만 |
|---|
| 2026.02.03 | ₩34,378 | ₩34,398 | ₩34,373 | ₩34,385 | +0.02% | 12.7만 |
|---|
| 2026.02.02 | ₩34,385 | ₩34,385 | ₩34,344 | ₩34,365 | -0.06% | 5.6만 |
|---|
| 2026.01.30 | ₩34,385 | ₩34,398 | ₩34,385 | ₩34,385 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩34,385 | ₩34,398 | ₩34,371 | ₩34,385 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩34,344 | ₩34,371 | ₩34,344 | ₩34,361 | +0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩34,358 | ₩34,371 | ₩34,346 | ₩34,365 | +0.02% | 4.1만 |
|---|
| 2026.01.26 | ₩34,358 | ₩34,358 | ₩34,344 | ₩34,344 | -0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩34,358 | ₩34,358 | ₩34,351 | ₩34,351 | -0.02% | 5.2천 |
|---|
| 2026.01.22 | ₩34,344 | ₩34,344 | ₩34,318 | ₩34,338 | -0.02% | 7.8천 |
|---|
| 2026.01.21 | ₩34,344 | ₩34,358 | ₩34,324 | ₩34,358 | +0.04% | 2.5천 |
|---|
| 2026.01.20 | ₩34,318 | ₩34,344 | ₩34,304 | ₩34,344 | +0.08% | 10.9만 |
|---|
| 2026.01.16 | ₩34,331 | ₩34,371 | ₩34,318 | ₩34,324 | -0.02% | 7.9만 |
|---|
| 2026.01.15 | ₩34,331 | ₩34,331 | ₩34,318 | ₩34,331 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩34,331 | ₩34,344 | ₩34,304 | ₩34,338 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩34,318 | ₩34,331 | ₩34,318 | ₩34,324 | +0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,331 | ₩34,331 | ₩34,318 | ₩34,319 | -0.04% | 5만 |
|---|
| 2026.01.09 | ₩34,344 | ₩34,344 | ₩34,304 | ₩34,323 | -0.06% | 6.7천 |
|---|
| 2026.01.08 | ₩34,304 | ₩34,331 | ₩34,304 | ₩34,304 | 0.00% | 2.1만 |
|---|
| 2026.01.07 | ₩34,293 | ₩34,318 | ₩34,291 | ₩34,304 | +0.03% | 3만 |
|---|
| 2026.01.06 | ₩34,304 | ₩34,318 | ₩34,291 | ₩34,302 | -0.01% | 2.6만 |
|---|
| 2026.01.05 | ₩34,289 | ₩34,318 | ₩34,277 | ₩34,318 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩34,287 | ₩34,291 | ₩34,264 | ₩34,291 | +0.01% | 2.3만 |
|---|
| 2025.12.31 | ₩34,251 | ₩34,291 | ₩34,251 | ₩34,284 | +0.10% | 2.2만 |
|---|
| 2025.12.30 | ₩34,264 | ₩34,291 | ₩34,264 | ₩34,291 | +0.08% | 2.6만 |
|---|
| 2025.12.29 | ₩34,264 | ₩34,277 | ₩34,264 | ₩34,271 | +0.02% | 4.5만 |
|---|
| 2025.12.26 | ₩34,304 | ₩34,304 | ₩34,264 | ₩34,291 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩34,251 | ₩34,277 | ₩34,249 | ₩34,277 | +0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩34,237 | ₩34,264 | ₩34,237 | ₩34,237 | 0.00% | 2.4만 |
|---|
| 2025.12.22 | ₩34,251 | ₩34,264 | ₩34,210 | ₩34,251 | 0.00% | 7.3만 |
|---|
| 2025.12.19 | ₩34,264 | ₩34,264 | ₩34,237 | ₩34,244 | -0.06% | 2.6만 |
|---|
| 2025.12.18 | ₩34,586 | ₩34,599 | ₩34,586 | ₩34,593 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩34,599 | ₩34,626 | ₩34,599 | ₩34,619 | +0.06% | 1.3만 |
|---|
| 2025.12.16 | ₩34,613 | ₩34,613 | ₩34,593 | ₩34,606 | -0.02% | 1.8만 |
|---|
| 2025.12.15 | ₩34,653 | ₩34,653 | ₩34,613 | ₩34,628 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩34,626 | ₩34,640 | ₩34,626 | ₩34,633 | +0.02% | 7.5천 |
|---|
| 2025.12.11 | ₩34,640 | ₩34,640 | ₩34,613 | ₩34,626 | -0.04% | 1.4만 |
|---|
| 2025.12.10 | ₩34,625 | ₩34,640 | ₩34,613 | ₩34,640 | +0.04% | 1.1만 |
|---|
| 2025.12.09 | ₩34,626 | ₩34,633 | ₩34,614 | ₩34,614 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩34,666 | ₩34,666 | ₩34,613 | ₩34,626 | -0.12% | 3.6만 |
|---|
| 2025.12.05 | ₩34,613 | ₩34,640 | ₩34,613 | ₩34,626 | +0.04% | 4.1만 |
|---|
| 2025.12.04 | ₩34,603 | ₩34,625 | ₩34,603 | ₩34,606 | +0.01% | 4.8천 |
|---|
| 2025.12.03 | ₩34,640 | ₩34,640 | ₩34,613 | ₩34,613 | -0.08% | 6천 |
|---|
| 2025.12.02 | ₩34,599 | ₩34,626 | ₩34,599 | ₩34,606 | +0.02% | 1.1만 |
|---|
| 2025.12.01 | ₩34,613 | ₩34,613 | ₩34,599 | ₩34,610 | -0.01% | 2만 |
|---|
| 2025.11.28 | ₩34,626 | ₩34,626 | ₩34,586 | ₩34,599 | -0.08% | 6.8천 |
|---|
| 2025.11.26 | ₩34,586 | ₩34,599 | ₩34,559 | ₩34,573 | -0.04% | 1.9만 |
|---|
| 2025.11.25 | ₩34,546 | ₩34,573 | ₩34,532 | ₩34,570 | +0.07% | 3.8천 |
|---|
| 2025.11.24 | ₩34,560 | ₩34,573 | ₩34,558 | ₩34,566 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩34,559 | ₩34,573 | ₩34,546 | ₩34,566 | +0.02% | 9.9천 |
|---|
| 2025.11.20 | ₩34,573 | ₩34,573 | ₩34,532 | ₩34,546 | -0.08% | 1.1만 |
|---|
| 2025.11.19 | ₩34,492 | ₩34,559 | ₩34,492 | ₩34,532 | +0.12% | 1.8만 |
|---|
| 2025.11.18 | ₩34,546 | ₩34,554 | ₩34,492 | ₩34,526 | -0.06% | 9.5천 |
|---|
| 2025.11.17 | ₩34,559 | ₩34,559 | ₩34,538 | ₩34,539 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩34,492 | ₩34,559 | ₩34,492 | ₩34,552 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩34,538 | ₩34,538 | ₩34,505 | ₩34,526 | -0.03% | 5천 |
|---|
| 2025.11.12 | ₩34,519 | ₩34,546 | ₩34,519 | ₩34,532 | +0.04% | 3.7천 |
|---|
| 2025.11.11 | ₩34,492 | ₩34,546 | ₩34,491 | ₩34,539 | +0.14% | 6.9천 |
|---|
| 2025.11.10 | ₩34,505 | ₩34,546 | ₩34,505 | ₩34,532 | +0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,519 | ₩34,526 | ₩34,503 | ₩34,519 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩34,492 | ₩34,519 | ₩34,492 | ₩34,492 | 0.00% | 5천 |
|---|
| 2025.11.05 | ₩34,492 | ₩34,519 | ₩34,479 | ₩34,505 | +0.04% | 1.8만 |
|---|
| 2025.11.04 | ₩34,532 | ₩34,532 | ₩34,505 | ₩34,519 | -0.04% | 1.2만 |
|---|
| 2025.11.03 | ₩34,519 | ₩34,519 | ₩34,479 | ₩34,492 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩34,465 | ₩34,519 | ₩34,465 | ₩34,519 | +0.16% | 1.7만 |
|---|
| 2025.10.30 | ₩34,505 | ₩34,505 | ₩34,465 | ₩34,468 | -0.11% | 2.6만 |
|---|
| 2025.10.29 | ₩34,509 | ₩34,519 | ₩34,492 | ₩34,499 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩34,505 | ₩34,524 | ₩34,505 | ₩34,519 | +0.04% | 5.1천 |
|---|
| 2025.10.27 | ₩34,531 | ₩34,546 | ₩34,519 | ₩34,532 | +0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩34,532 | ₩34,559 | ₩34,532 | ₩34,559 | +0.08% | 10.5만 |
|---|
| 2025.10.23 | ₩34,548 | ₩34,559 | ₩34,534 | ₩34,546 | -0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩34,519 | ₩34,532 | ₩34,519 | ₩34,532 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩34,519 | ₩34,532 | ₩34,519 | ₩34,519 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩34,519 | ₩34,532 | ₩34,505 | ₩34,522 | +0.01% | 6.8천 |
|---|
| 2025.10.17 | ₩34,532 | ₩34,532 | ₩34,519 | ₩34,519 | -0.04% | 5.8천 |
|---|
| 2025.10.16 | ₩34,519 | ₩34,519 | ₩34,492 | ₩34,505 | -0.04% | 9.6천 |
|---|
| 2025.10.15 | ₩34,505 | ₩34,519 | ₩34,493 | ₩34,519 | +0.04% | 7천 |
|---|
| 2025.10.14 | ₩34,492 | ₩34,505 | ₩34,492 | ₩34,505 | +0.04% | 3.9천 |
|---|
| 2025.10.13 | ₩34,505 | ₩34,505 | ₩34,440 | ₩34,503 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩34,492 | ₩34,505 | ₩34,475 | ₩34,505 | +0.04% | 1만 |
|---|