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 | ₩34,358 | ₩34,371 | ₩34,358 | ₩34,367 | +0.03% | 1.6천 |
| 2026.10.08 | ₩34,344 | ₩34,371 | ₩34,327 | ₩34,358 | +0.04% | 7.4천 |
| 2026.10.07 | ₩34,350 | ₩34,358 | ₩34,331 | ₩34,331 | -0.05% | 8.4천 |
| 2026.10.06 | ₩34,364 | ₩34,371 | ₩34,304 | ₩34,304 | -0.18% | 7.8만 |
| 2026.10.05 | ₩34,344 | ₩34,351 | ₩34,342 | ₩34,351 | +0.02% | 2.8천 |
| 2026.10.02 | ₩34,331 | ₩34,358 | ₩34,331 | ₩34,344 | +0.04% | 6.9천 |
| 2026.10.01 | ₩34,317 | ₩34,344 | ₩34,317 | ₩34,317 | 0.00% | 2.2천 |
| 2026.09.30 | ₩34,472 | ₩34,505 | ₩34,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,505 |
| +0.10% |
| 6.1천 |
| 2026.09.29 | ₩34,465 | ₩34,478 | ₩34,458 | ₩34,478 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩34,465 | ₩34,492 | ₩34,461 | ₩34,474 | +0.03% | 3천 |
|---|
| 2026.09.25 | ₩34,465 | ₩34,485 | ₩34,451 | ₩34,478 | +0.04% | 9.5천 |
|---|
| 2026.09.24 | ₩34,453 | ₩34,472 | ₩34,453 | ₩34,458 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩34,458 | ₩34,458 | ₩34,445 | ₩34,451 | -0.02% | 1.7천 |
|---|
| 2026.09.22 | ₩34,438 | ₩34,478 | ₩34,438 | ₩34,472 | +0.10% | 2.5천 |
|---|
| 2026.09.21 | ₩34,438 | ₩34,465 | ₩34,438 | ₩34,451 | +0.04% | 3.7천 |
|---|
| 2026.09.18 | ₩34,465 | ₩34,465 | ₩34,438 | ₩34,451 | -0.04% | 3.3천 |
|---|
| 2026.09.17 | ₩34,425 | ₩34,445 | ₩34,425 | ₩34,438 | +0.04% | 1.6만 |
|---|
| 2026.09.16 | ₩34,438 | ₩34,438 | ₩34,431 | ₩34,435 | -0.01% | 1.7천 |
|---|
| 2026.09.15 | ₩34,421 | ₩34,449 | ₩34,421 | ₩34,445 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩34,425 | ₩34,445 | ₩34,425 | ₩34,438 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩34,425 | ₩34,425 | ₩34,411 | ₩34,418 | -0.02% | 5.7천 |
|---|
| 2026.09.10 | ₩34,411 | ₩34,418 | ₩34,398 | ₩34,411 | 0.00% | 6.6천 |
|---|
| 2026.09.09 | ₩34,398 | ₩34,423 | ₩34,398 | ₩34,410 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩34,405 | ₩34,425 | ₩34,398 | ₩34,417 | +0.04% | 4.4천 |
|---|
| 2026.09.04 | ₩34,398 | ₩34,425 | ₩34,398 | ₩34,411 | +0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩34,384 | ₩34,398 | ₩34,384 | ₩34,386 | +0.00% | 7.1천 |
|---|
| 2026.09.02 | ₩34,384 | ₩34,398 | ₩34,384 | ₩34,391 | +0.02% | 6.2천 |
|---|
| 2026.09.01 | ₩34,384 | ₩34,384 | ₩34,364 | ₩34,378 | -0.02% | 5.4천 |
|---|
| 2026.08.31 | ₩34,378 | ₩34,378 | ₩34,376 | ₩34,378 | 0.00% | 2.9천 |
|---|
| 2026.08.28 | ₩34,372 | ₩34,372 | ₩34,358 | ₩34,370 | -0.01% | 8.2천 |
|---|
| 2026.08.27 | ₩34,382 | ₩34,382 | ₩34,371 | ₩34,371 | -0.03% | 7천 |
|---|
| 2026.08.26 | ₩34,351 | ₩34,371 | ₩34,346 | ₩34,371 | +0.06% | 9.7천 |
|---|
| 2026.08.25 | ₩34,326 | ₩34,384 | ₩34,326 | ₩34,371 | +0.13% | 1.6만 |
|---|
| 2026.08.24 | ₩34,348 | ₩34,384 | ₩34,348 | ₩34,364 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩34,358 | ₩34,364 | ₩34,358 | ₩34,364 | +0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩34,344 | ₩34,384 | ₩34,344 | ₩34,358 | +0.04% | 1.3만 |
|---|
| 2026.08.19 | ₩34,331 | ₩34,364 | ₩34,324 | ₩34,364 | +0.10% | 2.7만 |
|---|
| 2026.08.18 | ₩34,331 | ₩34,331 | ₩34,305 | ₩34,317 | -0.04% | 2.5만 |
|---|
| 2026.08.17 | ₩34,317 | ₩34,331 | ₩34,311 | ₩34,324 | +0.02% | 3.4만 |
|---|
| 2026.08.14 | ₩34,317 | ₩34,317 | ₩34,304 | ₩34,304 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩34,299 | ₩34,317 | ₩34,297 | ₩34,299 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩34,317 | ₩34,317 | ₩34,291 | ₩34,297 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩34,317 | ₩34,317 | ₩34,291 | ₩34,304 | -0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩34,317 | ₩34,317 | ₩34,277 | ₩34,304 | -0.04% | 4.3천 |
|---|
| 2026.08.07 | ₩34,291 | ₩34,317 | ₩34,272 | ₩34,291 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩34,291 | ₩34,291 | ₩34,271 | ₩34,277 | -0.04% | 1.5만 |
|---|
| 2026.08.05 | ₩34,291 | ₩34,291 | ₩34,264 | ₩34,271 | -0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,344 | ₩34,344 | ₩34,265 | ₩34,284 | -0.18% | 5.3천 |
|---|
| 2026.08.03 | ₩34,291 | ₩34,317 | ₩34,251 | ₩34,284 | -0.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,344 | ₩34,344 | ₩34,269 | ₩34,291 | -0.16% | 2.1만 |
|---|
| 2026.07.30 | ₩34,251 | ₩34,344 | ₩34,251 | ₩34,311 | +0.18% | 2.4만 |
|---|
| 2026.07.29 | ₩34,331 | ₩34,331 | ₩34,255 | ₩34,293 | -0.11% | 1.9만 |
|---|
| 2026.07.28 | ₩34,276 | ₩34,277 | ₩34,260 | ₩34,277 | +0.00% | 2.5천 |
|---|
| 2026.07.27 | ₩34,272 | ₩34,297 | ₩34,271 | ₩34,271 | -0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩34,284 | ₩34,284 | ₩34,252 | ₩34,277 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩34,252 | ₩34,277 | ₩34,252 | ₩34,264 | +0.04% | 26.2만 |
|---|
| 2026.07.22 | ₩34,285 | ₩34,291 | ₩34,256 | ₩34,264 | -0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩34,271 | ₩34,277 | ₩34,232 | ₩34,251 | -0.06% | 6.6천 |
|---|
| 2026.07.20 | ₩34,277 | ₩34,304 | ₩34,251 | ₩34,256 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩34,210 | ₩34,277 | ₩34,210 | ₩34,251 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,224 | ₩34,244 | ₩34,224 | ₩34,244 | +0.06% | 1.3만 |
|---|
| 2026.07.15 | ₩34,184 | ₩34,271 | ₩34,184 | ₩34,218 | +0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩34,251 | ₩34,259 | ₩34,241 | ₩34,241 | -0.03% | 3.6천 |
|---|
| 2026.07.13 | ₩34,291 | ₩34,304 | ₩34,237 | ₩34,264 | -0.08% | 16.9만 |
|---|
| 2026.07.10 | ₩34,261 | ₩34,261 | ₩34,237 | ₩34,244 | -0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩34,257 | ₩34,263 | ₩34,224 | ₩34,251 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩34,251 | ₩34,277 | ₩34,242 | ₩34,271 | +0.06% | 5.7천 |
|---|
| 2026.07.07 | ₩34,210 | ₩34,264 | ₩34,184 | ₩34,230 | +0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩34,197 | ₩34,251 | ₩34,197 | ₩34,210 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩34,210 | ₩34,224 | ₩34,157 | ₩34,210 | 0.00% | 8.1천 |
|---|
| 2026.07.01 | ₩34,251 | ₩34,251 | ₩34,197 | ₩34,217 | -0.10% | 9.9천 |
|---|
| 2026.06.30 | ₩34,974 | ₩34,987 | ₩34,947 | ₩34,947 | -0.08% | 7.6만 |
|---|
| 2026.06.29 | ₩34,947 | ₩34,987 | ₩34,947 | ₩34,974 | +0.08% | 2.8천 |
|---|
| 2026.06.26 | ₩34,920 | ₩34,972 | ₩34,920 | ₩34,947 | +0.08% | 1.6천 |
|---|
| 2026.06.25 | ₩34,960 | ₩34,960 | ₩34,947 | ₩34,954 | -0.02% | 4.4만 |
|---|
| 2026.06.24 | ₩34,934 | ₩34,947 | ₩34,934 | ₩34,940 | +0.02% | 2.6천 |
|---|
| 2026.06.23 | ₩34,960 | ₩34,974 | ₩34,947 | ₩34,974 | +0.04% | 4.7만 |
|---|
| 2026.06.22 | ₩34,991 | ₩35,001 | ₩34,920 | ₩34,960 | -0.09% | 7.4천 |
|---|
| 2026.06.18 | ₩34,880 | ₩34,947 | ₩34,880 | ₩34,940 | +0.17% | 4.1만 |
|---|
| 2026.06.17 | ₩34,883 | ₩34,956 | ₩34,883 | ₩34,907 | +0.07% | 1.4만 |
|---|
| 2026.06.16 | ₩34,940 | ₩34,947 | ₩34,920 | ₩34,927 | -0.04% | 9.8천 |
|---|
| 2026.06.15 | ₩34,960 | ₩34,960 | ₩34,934 | ₩34,940 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩34,940 | ₩34,959 | ₩34,940 | ₩34,951 | +0.03% | 3.6천 |
|---|
| 2026.06.11 | ₩34,971 | ₩34,972 | ₩34,934 | ₩34,947 | -0.07% | 1.5만 |
|---|
| 2026.06.10 | ₩34,954 | ₩34,974 | ₩34,947 | ₩34,960 | +0.02% | 1.1만 |
|---|
| 2026.06.09 | ₩34,952 | ₩34,974 | ₩34,934 | ₩34,954 | +0.00% | 8.1천 |
|---|
| 2026.06.08 | ₩34,960 | ₩34,960 | ₩34,954 | ₩34,954 | -0.02% | 1.5천 |
|---|
| 2026.06.05 | ₩35,001 | ₩35,001 | ₩34,930 | ₩34,954 | -0.13% | 1.7천 |
|---|
| 2026.06.04 | ₩34,935 | ₩34,947 | ₩34,934 | ₩34,944 | +0.03% | 5.7천 |
|---|
| 2026.06.03 | ₩34,960 | ₩34,960 | ₩34,947 | ₩34,954 | -0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩34,940 | ₩34,960 | ₩34,934 | ₩34,947 | +0.02% | 8.2천 |
|---|
| 2026.06.01 | ₩34,974 | ₩34,974 | ₩34,940 | ₩34,940 | -0.10% | 1.8만 |
|---|
| 2026.05.29 | ₩34,920 | ₩34,934 | ₩34,914 | ₩34,927 | +0.02% | 3.5만 |
|---|
| 2026.05.28 | ₩34,940 | ₩34,940 | ₩34,914 | ₩34,927 | -0.04% | 1.3만 |
|---|
| 2026.05.27 | ₩34,920 | ₩34,934 | ₩34,880 | ₩34,927 | +0.02% | 9.8천 |
|---|
| 2026.05.26 | ₩34,934 | ₩34,934 | ₩34,920 | ₩34,924 | -0.03% | 8.9천 |
|---|
| 2026.05.22 | ₩34,927 | ₩34,974 | ₩34,927 | ₩34,934 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩34,960 | ₩34,960 | ₩34,920 | ₩34,947 | -0.04% | 2.7만 |
|---|
| 2026.05.20 | ₩34,934 | ₩34,960 | ₩34,934 | ₩34,947 | +0.04% | 1.8만 |
|---|
| 2026.05.19 | ₩34,960 | ₩35,001 | ₩34,907 | ₩35,001 | +0.11% | 4.6만 |
|---|
| 2026.05.18 | ₩34,987 | ₩34,987 | ₩34,947 | ₩34,954 | -0.10% | 1.9천 |
|---|
| 2026.05.15 | ₩34,947 | ₩34,960 | ₩34,907 | ₩34,947 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩34,880 | ₩34,940 | ₩34,880 | ₩34,940 | +0.17% | 2.6천 |
|---|
| 2026.05.13 | ₩34,940 | ₩34,974 | ₩34,907 | ₩34,940 | 0.00% | 5.1천 |
|---|
| 2026.05.12 | ₩34,914 | ₩34,927 | ₩34,907 | ₩34,927 | +0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩34,860 | ₩34,880 | ₩34,860 | ₩34,860 | 0.00% | 1.9천 |
|---|
| 2026.05.08 | ₩34,867 | ₩34,867 | ₩34,826 | ₩34,833 | -0.10% | 5천 |
|---|
| 2026.05.07 | ₩34,826 | ₩34,826 | ₩34,793 | ₩34,806 | -0.06% | 9.8천 |
|---|
| 2026.05.06 | ₩34,826 | ₩34,833 | ₩34,801 | ₩34,820 | -0.02% | 4.2천 |
|---|
| 2026.05.05 | ₩34,867 | ₩34,867 | ₩34,840 | ₩34,845 | -0.06% | 3.4만 |
|---|
| 2026.05.04 | ₩34,840 | ₩34,867 | ₩34,840 | ₩34,860 | +0.06% | 8.5천 |
|---|
| 2026.05.01 | ₩34,825 | ₩34,826 | ₩34,806 | ₩34,820 | -0.02% | 4.1천 |
|---|
| 2026.04.30 | ₩34,813 | ₩34,826 | ₩34,800 | ₩34,813 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩34,805 | ₩34,824 | ₩34,793 | ₩34,810 | +0.02% | 6.1천 |
|---|
| 2026.04.28 | ₩34,786 | ₩34,800 | ₩34,773 | ₩34,800 | +0.04% | 3.8천 |
|---|
| 2026.04.27 | ₩34,785 | ₩34,786 | ₩34,762 | ₩34,786 | +0.00% | 5.4천 |
|---|
| 2026.04.24 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,734 | ₩34,749 | ₩34,733 | ₩34,746 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩34,719 | ₩34,733 | ₩34,713 | ₩34,733 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩34,679 | ₩34,719 | ₩34,679 | ₩34,719 | +0.12% | 4.2천 |
|---|
| 2026.04.20 | ₩34,705 | ₩34,706 | ₩34,679 | ₩34,706 | +0.00% | 6.4천 |
|---|
| 2026.04.17 | ₩34,679 | ₩34,693 | ₩34,679 | ₩34,686 | +0.02% | 8.2천 |
|---|
| 2026.04.16 | ₩34,705 | ₩34,706 | ₩34,693 | ₩34,706 | +0.00% | 3.6천 |
|---|
| 2026.04.15 | ₩34,686 | ₩34,693 | ₩34,679 | ₩34,686 | 0.00% | 3만 |
|---|
| 2026.04.14 | ₩34,693 | ₩34,693 | ₩34,679 | ₩34,686 | -0.02% | 5.2천 |
|---|
| 2026.04.13 | ₩34,719 | ₩34,719 | ₩34,680 | ₩34,686 | -0.10% | 8.6천 |
|---|
| 2026.04.10 | ₩34,652 | ₩34,679 | ₩34,652 | ₩34,668 | +0.05% | 1.8만 |
|---|
| 2026.04.09 | ₩34,719 | ₩34,719 | ₩34,658 | ₩34,667 | -0.15% | 9.2천 |
|---|
| 2026.04.08 | ₩34,639 | ₩34,666 | ₩34,626 | ₩34,666 | +0.08% | 1.3만 |
|---|
| 2026.04.07 | ₩34,693 | ₩34,706 | ₩34,693 | ₩34,699 | +0.02% | 2.3만 |
|---|
| 2026.04.06 | ₩34,693 | ₩34,706 | ₩34,679 | ₩34,706 | +0.04% | 4.6천 |
|---|
| 2026.04.02 | ₩34,652 | ₩34,679 | ₩34,652 | ₩34,672 | +0.06% | 38.7만 |
|---|
| 2026.04.01 | ₩34,652 | ₩34,652 | ₩34,626 | ₩34,632 | -0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩34,772 | ₩34,773 | ₩34,726 | ₩34,726 | -0.13% | 4.3만 |
|---|
| 2026.03.30 | ₩34,706 | ₩34,746 | ₩34,706 | ₩34,739 | +0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩34,733 | ₩34,733 | ₩34,713 | ₩34,726 | -0.02% | 8.7천 |
|---|
| 2026.03.26 | ₩34,693 | ₩34,706 | ₩34,686 | ₩34,693 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩34,666 | ₩34,675 | ₩34,658 | ₩34,666 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩34,693 | ₩34,693 | ₩34,679 | ₩34,686 | -0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,693 | ₩34,693 | ₩34,666 | ₩34,670 | -0.07% | 9.8천 |
|---|
| 2026.03.20 | ₩34,719 | ₩34,727 | ₩34,693 | ₩34,726 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩34,694 | ₩34,709 | ₩34,666 | ₩34,672 | -0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩34,679 | ₩34,693 | ₩34,666 | ₩34,668 | -0.03% | 5.9천 |
|---|
| 2026.03.17 | ₩34,632 | ₩34,639 | ₩34,626 | ₩34,639 | +0.02% | 7.8천 |
|---|
| 2026.03.16 | ₩34,599 | ₩34,612 | ₩34,599 | ₩34,599 | 0.00% | 7.8천 |
|---|
| 2026.03.13 | ₩34,612 | ₩34,612 | ₩34,599 | ₩34,612 | 0.00% | 2.3천 |
|---|
| 2026.03.12 | ₩34,559 | ₩34,599 | ₩34,559 | ₩34,599 | +0.12% | 9.1천 |
|---|
| 2026.03.11 | ₩34,552 | ₩34,559 | ₩34,545 | ₩34,552 | 0.00% | 7.8천 |
|---|
| 2026.03.10 | ₩34,540 | ₩34,540 | ₩34,518 | ₩34,525 | -0.04% | 7.7천 |
|---|
| 2026.03.09 | ₩34,596 | ₩34,597 | ₩34,545 | ₩34,545 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,505 | ₩34,552 | ₩34,505 | ₩34,552 | +0.14% | 5.9천 |
|---|
| 2026.03.05 | ₩34,478 | ₩34,498 | ₩34,472 | ₩34,498 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩34,463 | ₩34,472 | ₩34,463 | ₩34,472 | +0.02% | 3.1천 |
|---|
| 2026.03.03 | ₩34,478 | ₩34,478 | ₩34,451 | ₩34,458 | -0.06% | 9.4천 |
|---|
| 2026.03.02 | ₩34,451 | ₩34,451 | ₩34,425 | ₩34,445 | -0.02% | 4.7천 |
|---|
| 2026.02.27 | ₩34,411 | ₩34,438 | ₩34,411 | ₩34,431 | +0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩34,384 | ₩34,411 | ₩34,384 | ₩34,405 | +0.06% | 2.2만 |
|---|
| 2026.02.25 | ₩34,398 | ₩34,398 | ₩34,384 | ₩34,391 | -0.02% | 3.1만 |
|---|
| 2026.02.24 | ₩34,371 | ₩34,384 | ₩34,364 | ₩34,364 | -0.02% | 2.7천 |
|---|
| 2026.02.23 | ₩34,384 | ₩34,384 | ₩34,364 | ₩34,383 | -0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,371 | ₩34,384 | ₩34,358 | ₩34,378 | +0.02% | 12만 |
|---|
| 2026.02.19 | ₩34,376 | ₩34,384 | ₩34,364 | ₩34,384 | +0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩34,331 | ₩34,358 | ₩34,331 | ₩34,358 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩34,331 | ₩34,344 | ₩34,317 | ₩34,317 | -0.04% | 6.8천 |
|---|
| 2026.02.13 | ₩34,331 | ₩34,358 | ₩34,331 | ₩34,358 | +0.08% | 5.6천 |
|---|
| 2026.02.12 | ₩34,331 | ₩34,371 | ₩34,331 | ₩34,371 | +0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,344 | ₩34,371 | ₩34,344 | ₩34,351 | +0.02% | 2.6천 |
|---|
| 2026.02.10 | ₩34,344 | ₩34,358 | ₩34,331 | ₩34,352 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩34,358 | ₩34,367 | ₩34,344 | ₩34,364 | +0.02% | 9.1만 |
|---|
| 2026.02.06 | ₩34,344 | ₩34,358 | ₩34,331 | ₩34,351 | +0.02% | 16만 |
|---|
| 2026.02.05 | ₩34,343 | ₩34,344 | ₩34,324 | ₩34,344 | +0.00% | 6.3만 |
|---|
| 2026.02.04 | ₩34,324 | ₩34,344 | ₩34,324 | ₩34,331 | +0.02% | 1.2만 |
|---|
| 2026.02.03 | ₩34,324 | ₩34,344 | ₩34,319 | ₩34,331 | +0.02% | 12.7만 |
|---|
| 2026.02.02 | ₩34,331 | ₩34,331 | ₩34,291 | ₩34,311 | -0.06% | 5.6만 |
|---|
| 2026.01.30 | ₩34,331 | ₩34,344 | ₩34,331 | ₩34,331 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩34,331 | ₩34,344 | ₩34,317 | ₩34,331 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩34,291 | ₩34,317 | ₩34,291 | ₩34,307 | +0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩34,304 | ₩34,317 | ₩34,292 | ₩34,311 | +0.02% | 4.1만 |
|---|
| 2026.01.26 | ₩34,304 | ₩34,304 | ₩34,291 | ₩34,291 | -0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩34,304 | ₩34,304 | ₩34,297 | ₩34,297 | -0.02% | 5.2천 |
|---|
| 2026.01.22 | ₩34,291 | ₩34,291 | ₩34,264 | ₩34,284 | -0.02% | 7.8천 |
|---|
| 2026.01.21 | ₩34,291 | ₩34,304 | ₩34,271 | ₩34,304 | +0.04% | 2.5천 |
|---|
| 2026.01.20 | ₩34,264 | ₩34,291 | ₩34,251 | ₩34,291 | +0.08% | 10.9만 |
|---|
| 2026.01.16 | ₩34,277 | ₩34,317 | ₩34,264 | ₩34,271 | -0.02% | 7.9만 |
|---|
| 2026.01.15 | ₩34,277 | ₩34,277 | ₩34,264 | ₩34,277 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩34,277 | ₩34,291 | ₩34,251 | ₩34,284 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩34,264 | ₩34,277 | ₩34,264 | ₩34,271 | +0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,277 | ₩34,277 | ₩34,264 | ₩34,265 | -0.04% | 5만 |
|---|
| 2026.01.09 | ₩34,291 | ₩34,291 | ₩34,251 | ₩34,269 | -0.06% | 6.7천 |
|---|
| 2026.01.08 | ₩34,251 | ₩34,277 | ₩34,251 | ₩34,251 | 0.00% | 2.1만 |
|---|
| 2026.01.07 | ₩34,240 | ₩34,264 | ₩34,237 | ₩34,251 | +0.03% | 3만 |
|---|
| 2026.01.06 | ₩34,251 | ₩34,264 | ₩34,237 | ₩34,248 | -0.01% | 2.6만 |
|---|
| 2026.01.05 | ₩34,236 | ₩34,264 | ₩34,224 | ₩34,264 | +0.08% | 7.2천 |
|---|
| 2026.01.02 | ₩34,233 | ₩34,237 | ₩34,210 | ₩34,237 | +0.01% | 2.3만 |
|---|
| 2025.12.31 | ₩34,197 | ₩34,237 | ₩34,197 | ₩34,230 | +0.10% | 2.2만 |
|---|
| 2025.12.30 | ₩34,210 | ₩34,237 | ₩34,210 | ₩34,237 | +0.08% | 2.6만 |
|---|
| 2025.12.29 | ₩34,210 | ₩34,224 | ₩34,210 | ₩34,217 | +0.02% | 4.5만 |
|---|
| 2025.12.26 | ₩34,251 | ₩34,251 | ₩34,210 | ₩34,237 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩34,197 | ₩34,224 | ₩34,196 | ₩34,224 | +0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩34,184 | ₩34,210 | ₩34,184 | ₩34,184 | 0.00% | 2.4만 |
|---|
| 2025.12.22 | ₩34,197 | ₩34,210 | ₩34,157 | ₩34,197 | 0.00% | 7.3만 |
|---|
| 2025.12.19 | ₩34,210 | ₩34,210 | ₩34,184 | ₩34,190 | -0.06% | 2.6만 |
|---|
| 2025.12.18 | ₩34,532 | ₩34,545 | ₩34,532 | ₩34,538 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩34,545 | ₩34,572 | ₩34,545 | ₩34,565 | +0.06% | 1.3만 |
|---|
| 2025.12.16 | ₩34,559 | ₩34,559 | ₩34,538 | ₩34,552 | -0.02% | 1.8만 |
|---|
| 2025.12.15 | ₩34,599 | ₩34,599 | ₩34,559 | ₩34,573 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩34,572 | ₩34,585 | ₩34,572 | ₩34,579 | +0.02% | 7.5천 |
|---|
| 2025.12.11 | ₩34,585 | ₩34,585 | ₩34,559 | ₩34,572 | -0.04% | 1.4만 |
|---|
| 2025.12.10 | ₩34,571 | ₩34,585 | ₩34,559 | ₩34,585 | +0.04% | 1.1만 |
|---|
| 2025.12.09 | ₩34,572 | ₩34,579 | ₩34,560 | ₩34,560 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩34,612 | ₩34,612 | ₩34,559 | ₩34,572 | -0.12% | 3.6만 |
|---|
| 2025.12.05 | ₩34,559 | ₩34,585 | ₩34,559 | ₩34,572 | +0.04% | 4.1만 |
|---|
| 2025.12.04 | ₩34,549 | ₩34,571 | ₩34,549 | ₩34,552 | +0.01% | 4.8천 |
|---|
| 2025.12.03 | ₩34,585 | ₩34,585 | ₩34,559 | ₩34,559 | -0.08% | 6천 |
|---|
| 2025.12.02 | ₩34,545 | ₩34,572 | ₩34,545 | ₩34,552 | +0.02% | 1.1만 |
|---|
| 2025.12.01 | ₩34,559 | ₩34,559 | ₩34,545 | ₩34,556 | -0.01% | 2만 |
|---|
| 2025.11.28 | ₩34,572 | ₩34,572 | ₩34,532 | ₩34,545 | -0.08% | 6.8천 |
|---|
| 2025.11.26 | ₩34,532 | ₩34,545 | ₩34,505 | ₩34,518 | -0.04% | 1.9만 |
|---|
| 2025.11.25 | ₩34,492 | ₩34,518 | ₩34,478 | ₩34,516 | +0.07% | 3.8천 |
|---|
| 2025.11.24 | ₩34,506 | ₩34,518 | ₩34,504 | ₩34,512 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩34,505 | ₩34,518 | ₩34,492 | ₩34,512 | +0.02% | 9.9천 |
|---|
| 2025.11.20 | ₩34,518 | ₩34,518 | ₩34,478 | ₩34,492 | -0.08% | 1.1만 |
|---|
| 2025.11.19 | ₩34,438 | ₩34,505 | ₩34,438 | ₩34,478 | +0.12% | 1.8만 |
|---|
| 2025.11.18 | ₩34,492 | ₩34,500 | ₩34,438 | ₩34,472 | -0.06% | 9.5천 |
|---|
| 2025.11.17 | ₩34,505 | ₩34,505 | ₩34,484 | ₩34,485 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩34,438 | ₩34,505 | ₩34,438 | ₩34,498 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩34,484 | ₩34,484 | ₩34,451 | ₩34,472 | -0.03% | 5천 |
|---|
| 2025.11.12 | ₩34,465 | ₩34,492 | ₩34,465 | ₩34,478 | +0.04% | 3.7천 |
|---|
| 2025.11.11 | ₩34,438 | ₩34,492 | ₩34,437 | ₩34,485 | +0.14% | 6.9천 |
|---|
| 2025.11.10 | ₩34,451 | ₩34,492 | ₩34,451 | ₩34,478 | +0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,465 | ₩34,472 | ₩34,449 | ₩34,465 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩34,438 | ₩34,465 | ₩34,438 | ₩34,438 | 0.00% | 5천 |
|---|
| 2025.11.05 | ₩34,438 | ₩34,465 | ₩34,425 | ₩34,451 | +0.04% | 1.8만 |
|---|
| 2025.11.04 | ₩34,478 | ₩34,478 | ₩34,451 | ₩34,465 | -0.04% | 1.2만 |
|---|
| 2025.11.03 | ₩34,465 | ₩34,465 | ₩34,425 | ₩34,438 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩34,411 | ₩34,465 | ₩34,411 | ₩34,465 | +0.16% | 1.7만 |
|---|
| 2025.10.30 | ₩34,451 | ₩34,451 | ₩34,411 | ₩34,414 | -0.11% | 2.6만 |
|---|
| 2025.10.29 | ₩34,455 | ₩34,465 | ₩34,438 | ₩34,445 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩34,451 | ₩34,470 | ₩34,451 | ₩34,465 | +0.04% | 5.1천 |
|---|
| 2025.10.27 | ₩34,477 | ₩34,492 | ₩34,465 | ₩34,478 | +0.00% | 6.9만 |
|---|
| 2025.10.24 | ₩34,478 | ₩34,505 | ₩34,478 | ₩34,505 | +0.08% | 10.5만 |
|---|
| 2025.10.23 | ₩34,494 | ₩34,505 | ₩34,480 | ₩34,492 | -0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩34,465 | ₩34,478 | ₩34,465 | ₩34,478 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩34,465 | ₩34,478 | ₩34,465 | ₩34,465 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩34,465 | ₩34,478 | ₩34,451 | ₩34,467 | +0.01% | 6.8천 |
|---|
| 2025.10.17 | ₩34,478 | ₩34,478 | ₩34,465 | ₩34,465 | -0.04% | 5.8천 |
|---|
| 2025.10.16 | ₩34,465 | ₩34,465 | ₩34,438 | ₩34,451 | -0.04% | 9.6천 |
|---|
| 2025.10.15 | ₩34,451 | ₩34,465 | ₩34,439 | ₩34,465 | +0.04% | 7천 |
|---|
| 2025.10.14 | ₩34,438 | ₩34,451 | ₩34,438 | ₩34,451 | +0.04% | 3.9천 |
|---|
| 2025.10.13 | ₩34,451 | ₩34,451 | ₩34,386 | ₩34,449 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩34,438 | ₩34,451 | ₩34,421 | ₩34,451 | +0.04% | 1만 |
|---|