시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2027 Term TIPS ETF 과거 주가
iShares iBonds Oct 2027 Term TIPS ETF · IBID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2027 Term TIPS ETF · IBID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,641 | ₩34,668 | ₩34,641 | ₩34,648 | +0.02% | 1.7만 |
| 2026.10.08 | ₩34,628 | ₩34,668 | ₩34,628 | ₩34,655 | +0.08% | 12.4만 |
| 2026.10.07 | ₩34,628 | ₩34,628 | ₩34,602 | ₩34,628 | 0.00% | 12.5만 |
| 2026.10.06 | ₩34,628 | ₩34,628 | ₩34,588 | ₩34,615 | -0.04% | 5.4만 |
| 2026.10.05 | ₩34,641 | ₩34,641 | ₩34,588 | ₩34,594 | -0.14% | 2.5만 |
| 2026.10.02 | ₩34,594 | ₩34,601 | ₩34,574 | ₩34,574 | -0.06% | 13.5만 |
| 2026.10.01 | ₩34,588 | ₩34,615 | ₩34,547 | ₩34,601 | +0.04% | 9.3만 |
| 2026.09.30 | ₩34,722 | ₩34,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,749 |
| +0.08% |
| 11.7만 |
| 2026.09.29 | ₩34,641 | ₩34,702 | ₩34,641 | ₩34,695 | +0.15% | 5.9만 |
|---|
| 2026.09.28 | ₩34,688 | ₩34,702 | ₩34,682 | ₩34,695 | +0.02% | 3만 |
|---|
| 2026.09.25 | ₩34,695 | ₩34,695 | ₩34,668 | ₩34,695 | 0.00% | 3.7만 |
|---|
| 2026.09.24 | ₩34,706 | ₩34,706 | ₩34,668 | ₩34,683 | -0.07% | 4.1만 |
|---|
| 2026.09.23 | ₩34,655 | ₩34,682 | ₩34,647 | ₩34,682 | +0.08% | 4.1만 |
|---|
| 2026.09.22 | ₩34,641 | ₩34,663 | ₩34,641 | ₩34,662 | +0.06% | 2.5만 |
|---|
| 2026.09.21 | ₩34,641 | ₩34,682 | ₩34,628 | ₩34,635 | -0.02% | 2.8만 |
|---|
| 2026.09.18 | ₩34,682 | ₩34,688 | ₩34,641 | ₩34,655 | -0.08% | 3.7만 |
|---|
| 2026.09.17 | ₩34,655 | ₩34,682 | ₩34,649 | ₩34,675 | +0.06% | 4.9만 |
|---|
| 2026.09.16 | ₩34,688 | ₩34,711 | ₩34,655 | ₩34,662 | -0.08% | 4.8만 |
|---|
| 2026.09.15 | ₩34,688 | ₩34,722 | ₩34,675 | ₩34,708 | +0.06% | 6.5만 |
|---|
| 2026.09.14 | ₩34,695 | ₩34,708 | ₩34,682 | ₩34,688 | -0.02% | 17.2만 |
|---|
| 2026.09.11 | ₩34,695 | ₩34,729 | ₩34,668 | ₩34,675 | -0.06% | 3.9만 |
|---|
| 2026.09.10 | ₩34,696 | ₩34,735 | ₩34,695 | ₩34,729 | +0.09% | 1.7만 |
|---|
| 2026.09.09 | ₩34,706 | ₩34,707 | ₩34,682 | ₩34,688 | -0.05% | 7.3천 |
|---|
| 2026.09.08 | ₩34,668 | ₩34,708 | ₩34,668 | ₩34,688 | +0.06% | 13.8만 |
|---|
| 2026.09.04 | ₩34,641 | ₩34,682 | ₩34,635 | ₩34,662 | +0.06% | 17.2만 |
|---|
| 2026.09.03 | ₩34,641 | ₩34,668 | ₩34,641 | ₩34,648 | +0.02% | 7.7만 |
|---|
| 2026.09.02 | ₩34,655 | ₩34,655 | ₩34,641 | ₩34,648 | -0.02% | 24.6만 |
|---|
| 2026.09.01 | ₩34,613 | ₩34,641 | ₩34,608 | ₩34,636 | +0.07% | 2.2만 |
|---|
| 2026.08.31 | ₩34,609 | ₩34,615 | ₩34,574 | ₩34,594 | -0.04% | 14.2만 |
|---|
| 2026.08.28 | ₩34,633 | ₩34,633 | ₩34,574 | ₩34,601 | -0.09% | 2.6만 |
|---|
| 2026.08.27 | ₩34,628 | ₩34,628 | ₩34,588 | ₩34,615 | -0.04% | 5.1만 |
|---|
| 2026.08.26 | ₩34,601 | ₩34,613 | ₩34,561 | ₩34,601 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩34,600 | ₩34,615 | ₩34,588 | ₩34,594 | -0.02% | 3.4만 |
|---|
| 2026.08.24 | ₩34,641 | ₩34,641 | ₩34,588 | ₩34,608 | -0.10% | 5.1만 |
|---|
| 2026.08.21 | ₩34,590 | ₩34,628 | ₩34,590 | ₩34,628 | +0.11% | 4.3만 |
|---|
| 2026.08.20 | ₩34,561 | ₩34,628 | ₩34,561 | ₩34,628 | +0.19% | 5.7만 |
|---|
| 2026.08.19 | ₩34,521 | ₩34,601 | ₩34,521 | ₩34,574 | +0.16% | 4.7만 |
|---|
| 2026.08.18 | ₩34,561 | ₩34,588 | ₩34,561 | ₩34,574 | +0.04% | 4.6만 |
|---|
| 2026.08.17 | ₩34,547 | ₩34,561 | ₩34,521 | ₩34,547 | 0.00% | 3.5만 |
|---|
| 2026.08.14 | ₩34,521 | ₩34,547 | ₩34,521 | ₩34,521 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩34,561 | ₩34,561 | ₩34,507 | ₩34,521 | -0.12% | 2.2만 |
|---|
| 2026.08.12 | ₩34,494 | ₩34,545 | ₩34,486 | ₩34,507 | +0.04% | 2.6만 |
|---|
| 2026.08.11 | ₩34,494 | ₩34,547 | ₩34,467 | ₩34,507 | +0.04% | 4.6만 |
|---|
| 2026.08.10 | ₩34,531 | ₩34,534 | ₩34,494 | ₩34,521 | -0.03% | 2.1만 |
|---|
| 2026.08.07 | ₩34,507 | ₩34,534 | ₩34,467 | ₩34,507 | 0.00% | 2.3만 |
|---|
| 2026.08.06 | ₩34,467 | ₩34,494 | ₩34,467 | ₩34,480 | +0.04% | 4.5만 |
|---|
| 2026.08.05 | ₩34,480 | ₩34,480 | ₩34,467 | ₩34,480 | 0.00% | 2.6만 |
|---|
| 2026.08.04 | ₩34,521 | ₩34,521 | ₩34,467 | ₩34,480 | -0.12% | 3.7만 |
|---|
| 2026.08.03 | ₩34,480 | ₩34,561 | ₩34,480 | ₩34,494 | +0.04% | 4.7만 |
|---|
| 2026.07.31 | ₩34,521 | ₩34,534 | ₩34,480 | ₩34,501 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩34,467 | ₩34,534 | ₩34,467 | ₩34,507 | +0.12% | 2.5만 |
|---|
| 2026.07.29 | ₩34,507 | ₩34,534 | ₩34,480 | ₩34,521 | +0.04% | 5.6만 |
|---|
| 2026.07.28 | ₩34,480 | ₩34,488 | ₩34,467 | ₩34,480 | 0.00% | 3.1만 |
|---|
| 2026.07.27 | ₩34,494 | ₩34,507 | ₩34,480 | ₩34,487 | -0.02% | 2.3만 |
|---|
| 2026.07.24 | ₩34,547 | ₩34,547 | ₩34,480 | ₩34,514 | -0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩34,494 | ₩34,534 | ₩34,463 | ₩34,514 | +0.06% | 3.5만 |
|---|
| 2026.07.22 | ₩34,467 | ₩34,534 | ₩34,467 | ₩34,494 | +0.08% | 1만 |
|---|
| 2026.07.21 | ₩34,507 | ₩34,531 | ₩34,475 | ₩34,514 | +0.02% | 2.8만 |
|---|
| 2026.07.20 | ₩34,494 | ₩34,511 | ₩34,480 | ₩34,507 | +0.04% | 3.1만 |
|---|
| 2026.07.17 | ₩34,507 | ₩34,507 | ₩34,480 | ₩34,507 | 0.00% | 2.4만 |
|---|
| 2026.07.16 | ₩34,440 | ₩34,479 | ₩34,440 | ₩34,467 | +0.08% | 2.1만 |
|---|
| 2026.07.15 | ₩34,413 | ₩34,467 | ₩34,413 | ₩34,467 | +0.16% | 2만 |
|---|
| 2026.07.14 | ₩34,454 | ₩34,454 | ₩34,425 | ₩34,433 | -0.06% | 5.4만 |
|---|
| 2026.07.13 | ₩34,480 | ₩34,487 | ₩34,447 | ₩34,480 | 0.00% | 3.8만 |
|---|
| 2026.07.10 | ₩34,480 | ₩34,480 | ₩34,447 | ₩34,460 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩34,467 | ₩34,507 | ₩34,460 | ₩34,487 | +0.06% | 3.1만 |
|---|
| 2026.07.08 | ₩34,436 | ₩34,494 | ₩34,436 | ₩34,494 | +0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩34,427 | ₩34,467 | ₩34,386 | ₩34,454 | +0.08% | 5.1만 |
|---|
| 2026.07.06 | ₩34,427 | ₩34,440 | ₩34,427 | ₩34,433 | +0.02% | 3.2만 |
|---|
| 2026.07.02 | ₩34,407 | ₩34,447 | ₩34,403 | ₩34,433 | +0.08% | 3.2만 |
|---|
| 2026.07.01 | ₩34,427 | ₩34,427 | ₩34,386 | ₩34,393 | -0.10% | 1.6만 |
|---|
| 2026.06.30 | ₩35,178 | ₩35,259 | ₩35,178 | ₩35,205 | +0.08% | 7.5만 |
|---|
| 2026.06.29 | ₩35,212 | ₩35,232 | ₩35,205 | ₩35,225 | +0.04% | 8.8천 |
|---|
| 2026.06.26 | ₩35,165 | ₩35,217 | ₩35,165 | ₩35,178 | +0.04% | 2.9만 |
|---|
| 2026.06.25 | ₩35,153 | ₩35,218 | ₩35,153 | ₩35,218 | +0.19% | 4.7만 |
|---|
| 2026.06.24 | ₩35,138 | ₩35,201 | ₩35,138 | ₩35,178 | +0.11% | 8.5천 |
|---|
| 2026.06.23 | ₩35,151 | ₩35,232 | ₩35,151 | ₩35,179 | +0.08% | 3.1만 |
|---|
| 2026.06.22 | ₩35,232 | ₩35,259 | ₩35,191 | ₩35,198 | -0.10% | 3.5만 |
|---|
| 2026.06.18 | ₩35,165 | ₩35,218 | ₩35,165 | ₩35,198 | +0.10% | 1.9만 |
|---|
| 2026.06.17 | ₩35,245 | ₩35,297 | ₩35,205 | ₩35,232 | -0.04% | 4만 |
|---|
| 2026.06.16 | ₩35,285 | ₩35,299 | ₩35,245 | ₩35,259 | -0.08% | 4.4만 |
|---|
| 2026.06.15 | ₩35,285 | ₩35,312 | ₩35,272 | ₩35,306 | +0.06% | 2.2만 |
|---|
| 2026.06.12 | ₩35,366 | ₩35,366 | ₩35,285 | ₩35,342 | -0.07% | 2.2만 |
|---|
| 2026.06.11 | ₩35,373 | ₩35,393 | ₩35,326 | ₩35,339 | -0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩35,336 | ₩35,378 | ₩35,326 | ₩35,373 | +0.10% | 1.7만 |
|---|
| 2026.06.09 | ₩35,352 | ₩35,393 | ₩35,299 | ₩35,326 | -0.08% | 4.1만 |
|---|
| 2026.06.08 | ₩35,379 | ₩35,406 | ₩35,339 | ₩35,373 | -0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩35,379 | ₩35,379 | ₩35,339 | ₩35,366 | -0.04% | 9.8천 |
|---|
| 2026.06.04 | ₩35,393 | ₩35,393 | ₩35,339 | ₩35,340 | -0.15% | 1.4만 |
|---|
| 2026.06.03 | ₩35,406 | ₩35,406 | ₩35,312 | ₩35,359 | -0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩35,326 | ₩35,352 | ₩35,292 | ₩35,332 | +0.02% | 8.8천 |
|---|
| 2026.06.01 | ₩35,352 | ₩35,352 | ₩35,306 | ₩35,326 | -0.08% | 4.1만 |
|---|
| 2026.05.29 | ₩35,299 | ₩35,318 | ₩35,299 | ₩35,299 | 0.00% | 5.9만 |
|---|
| 2026.05.28 | ₩35,299 | ₩35,352 | ₩35,272 | ₩35,299 | 0.00% | 2.3만 |
|---|
| 2026.05.27 | ₩35,245 | ₩35,285 | ₩35,245 | ₩35,265 | +0.06% | 2.1만 |
|---|
| 2026.05.26 | ₩35,205 | ₩35,299 | ₩35,205 | ₩35,259 | +0.15% | 3.7만 |
|---|
| 2026.05.22 | ₩35,272 | ₩35,366 | ₩35,191 | ₩35,267 | -0.02% | 7만 |
|---|
| 2026.05.21 | ₩35,218 | ₩35,326 | ₩35,214 | ₩35,259 | +0.11% | 5.2만 |
|---|
| 2026.05.20 | ₩35,312 | ₩35,312 | ₩35,245 | ₩35,249 | -0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩35,285 | ₩35,326 | ₩35,272 | ₩35,279 | -0.02% | 1.7만 |
|---|
| 2026.05.18 | ₩35,299 | ₩35,326 | ₩35,269 | ₩35,292 | -0.02% | 7.7만 |
|---|
| 2026.05.15 | ₩35,238 | ₩35,299 | ₩35,238 | ₩35,285 | +0.13% | 8.3천 |
|---|
| 2026.05.14 | ₩35,265 | ₩35,272 | ₩35,256 | ₩35,256 | -0.03% | 1.9만 |
|---|
| 2026.05.13 | ₩35,285 | ₩35,285 | ₩35,252 | ₩35,265 | -0.06% | 1.3만 |
|---|
| 2026.05.12 | ₩35,272 | ₩35,273 | ₩35,238 | ₩35,272 | 0.00% | 1만 |
|---|
| 2026.05.11 | ₩35,218 | ₩35,245 | ₩35,178 | ₩35,218 | 0.00% | 1.6만 |
|---|
| 2026.05.08 | ₩35,165 | ₩35,205 | ₩35,124 | ₩35,173 | +0.02% | 1.4만 |
|---|
| 2026.05.07 | ₩35,151 | ₩35,191 | ₩35,124 | ₩35,132 | -0.05% | 1.7만 |
|---|
| 2026.05.06 | ₩35,178 | ₩35,210 | ₩35,124 | ₩35,151 | -0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,272 | ₩35,272 | ₩35,178 | ₩35,191 | -0.23% | 5.1만 |
|---|
| 2026.05.04 | ₩35,205 | ₩35,218 | ₩35,178 | ₩35,186 | -0.05% | 6만 |
|---|
| 2026.05.01 | ₩35,232 | ₩35,232 | ₩35,138 | ₩35,185 | -0.13% | 9.7만 |
|---|
| 2026.04.30 | ₩35,165 | ₩35,205 | ₩35,122 | ₩35,138 | -0.08% | 3.2만 |
|---|
| 2026.04.29 | ₩35,232 | ₩35,232 | ₩35,084 | ₩35,138 | -0.27% | 1.9만 |
|---|
| 2026.04.28 | ₩35,165 | ₩35,218 | ₩35,138 | ₩35,151 | -0.04% | 2.4만 |
|---|
| 2026.04.27 | ₩35,191 | ₩35,191 | ₩35,136 | ₩35,158 | -0.10% | 1.2만 |
|---|
| 2026.04.24 | ₩35,077 | ₩35,131 | ₩35,077 | ₩35,118 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩35,111 | ₩35,111 | ₩35,037 | ₩35,051 | -0.17% | 8.5천 |
|---|
| 2026.04.22 | ₩35,098 | ₩35,098 | ₩34,990 | ₩35,051 | -0.13% | 2.2만 |
|---|
| 2026.04.21 | ₩35,030 | ₩35,044 | ₩35,010 | ₩35,017 | -0.04% | 7.7천 |
|---|
| 2026.04.20 | ₩35,084 | ₩35,084 | ₩34,990 | ₩35,010 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩35,017 | ₩35,052 | ₩34,990 | ₩35,024 | +0.02% | 2.9만 |
|---|
| 2026.04.16 | ₩35,037 | ₩35,084 | ₩35,024 | ₩35,024 | -0.04% | 8.6천 |
|---|
| 2026.04.15 | ₩35,017 | ₩35,057 | ₩34,951 | ₩35,017 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩35,071 | ₩35,071 | ₩34,990 | ₩35,004 | -0.19% | 2.7만 |
|---|
| 2026.04.13 | ₩34,990 | ₩35,017 | ₩34,990 | ₩35,017 | +0.08% | 2.4만 |
|---|
| 2026.04.10 | ₩35,004 | ₩35,004 | ₩34,930 | ₩34,970 | -0.10% | 1.8만 |
|---|
| 2026.04.09 | ₩34,970 | ₩34,990 | ₩34,910 | ₩34,977 | +0.02% | 1.6만 |
|---|
| 2026.04.08 | ₩34,943 | ₩34,990 | ₩34,896 | ₩34,950 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩34,990 | ₩35,004 | ₩34,938 | ₩35,002 | +0.03% | 4.6만 |
|---|
| 2026.04.06 | ₩35,017 | ₩35,017 | ₩34,950 | ₩34,977 | -0.11% | 6.8천 |
|---|
| 2026.04.02 | ₩34,923 | ₩34,963 | ₩34,910 | ₩34,946 | +0.07% | 34.2만 |
|---|
| 2026.04.01 | ₩34,927 | ₩34,930 | ₩34,869 | ₩34,869 | -0.17% | 6.2만 |
|---|
| 2026.03.31 | ₩35,004 | ₩35,098 | ₩35,004 | ₩35,037 | +0.10% | 10만 |
|---|
| 2026.03.30 | ₩34,937 | ₩35,053 | ₩34,937 | ₩35,017 | +0.23% | 3.2만 |
|---|
| 2026.03.27 | ₩34,950 | ₩35,017 | ₩34,950 | ₩34,997 | +0.13% | 4.3천 |
|---|
| 2026.03.26 | ₩34,963 | ₩35,017 | ₩34,896 | ₩34,937 | -0.08% | 1만 |
|---|
| 2026.03.25 | ₩34,923 | ₩34,990 | ₩34,890 | ₩34,890 | -0.10% | 1.5만 |
|---|
| 2026.03.24 | ₩34,896 | ₩35,004 | ₩34,896 | ₩34,957 | +0.17% | 4.3천 |
|---|
| 2026.03.23 | ₩34,957 | ₩34,982 | ₩34,957 | ₩34,957 | 0.00% | 7.9천 |
|---|
| 2026.03.20 | ₩34,977 | ₩35,017 | ₩34,896 | ₩35,017 | +0.12% | 1.9만 |
|---|
| 2026.03.19 | ₩35,037 | ₩35,037 | ₩34,977 | ₩35,004 | -0.10% | 1.8만 |
|---|
| 2026.03.18 | ₩35,030 | ₩35,044 | ₩35,004 | ₩35,006 | -0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩34,970 | ₩35,001 | ₩34,970 | ₩35,001 | +0.09% | 6.3천 |
|---|
| 2026.03.16 | ₩34,950 | ₩34,950 | ₩34,937 | ₩34,943 | -0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩34,930 | ₩34,941 | ₩34,916 | ₩34,937 | +0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩34,949 | ₩34,949 | ₩34,910 | ₩34,922 | -0.08% | 1.4만 |
|---|
| 2026.03.11 | ₩34,883 | ₩34,916 | ₩34,883 | ₩34,916 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩34,923 | ₩34,923 | ₩34,869 | ₩34,876 | -0.13% | 5.2천 |
|---|
| 2026.03.09 | ₩34,977 | ₩34,977 | ₩34,916 | ₩34,916 | -0.17% | 4.2만 |
|---|
| 2026.03.06 | ₩34,923 | ₩34,957 | ₩34,916 | ₩34,930 | +0.02% | 4.9만 |
|---|
| 2026.03.05 | ₩34,835 | ₩34,869 | ₩34,820 | ₩34,869 | +0.10% | 1.3만 |
|---|
| 2026.03.04 | ₩34,837 | ₩34,837 | ₩34,819 | ₩34,829 | -0.02% | 6.8천 |
|---|
| 2026.03.03 | ₩34,856 | ₩34,856 | ₩34,823 | ₩34,836 | -0.06% | 1.2만 |
|---|
| 2026.03.02 | ₩34,802 | ₩34,849 | ₩34,802 | ₩34,809 | +0.02% | 1.1만 |
|---|
| 2026.02.27 | ₩34,823 | ₩34,823 | ₩34,802 | ₩34,809 | -0.04% | 5.9천 |
|---|
| 2026.02.26 | ₩34,762 | ₩34,789 | ₩34,762 | ₩34,774 | +0.03% | 1.2만 |
|---|
| 2026.02.25 | ₩34,762 | ₩34,762 | ₩34,742 | ₩34,762 | 0.00% | 1.6만 |
|---|
| 2026.02.24 | ₩34,776 | ₩34,776 | ₩34,735 | ₩34,742 | -0.10% | 1.1만 |
|---|
| 2026.02.23 | ₩34,735 | ₩34,762 | ₩34,735 | ₩34,762 | +0.08% | 1.5만 |
|---|
| 2026.02.20 | ₩34,742 | ₩34,749 | ₩34,729 | ₩34,742 | 0.00% | 4.6만 |
|---|
| 2026.02.19 | ₩34,735 | ₩34,749 | ₩34,722 | ₩34,749 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,682 | ₩34,735 | ₩34,682 | ₩34,729 | +0.14% | 1.4만 |
|---|
| 2026.02.17 | ₩34,708 | ₩34,747 | ₩34,708 | ₩34,721 | +0.03% | 2.4만 |
|---|
| 2026.02.13 | ₩34,735 | ₩34,746 | ₩34,722 | ₩34,739 | +0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩34,749 | ₩34,749 | ₩34,729 | ₩34,749 | 0.00% | 1.7만 |
|---|
| 2026.02.11 | ₩34,776 | ₩34,776 | ₩34,733 | ₩34,733 | -0.12% | 1만 |
|---|
| 2026.02.10 | ₩34,749 | ₩34,762 | ₩34,749 | ₩34,755 | +0.02% | 1.4만 |
|---|
| 2026.02.09 | ₩34,735 | ₩34,762 | ₩34,735 | ₩34,751 | +0.05% | 9.4만 |
|---|
| 2026.02.06 | ₩34,762 | ₩34,762 | ₩34,723 | ₩34,749 | -0.04% | 17.9만 |
|---|
| 2026.02.05 | ₩34,735 | ₩34,746 | ₩34,722 | ₩34,735 | 0.00% | 2만 |
|---|
| 2026.02.04 | ₩34,722 | ₩34,735 | ₩34,718 | ₩34,735 | +0.04% | 1.5만 |
|---|
| 2026.02.03 | ₩34,708 | ₩34,735 | ₩34,708 | ₩34,729 | +0.06% | 12.3만 |
|---|
| 2026.02.02 | ₩34,722 | ₩34,733 | ₩34,715 | ₩34,715 | -0.02% | 2.8만 |
|---|
| 2026.01.30 | ₩34,749 | ₩34,757 | ₩34,735 | ₩34,747 | -0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩34,708 | ₩34,749 | ₩34,708 | ₩34,735 | +0.08% | 1.2만 |
|---|
| 2026.01.28 | ₩34,702 | ₩34,718 | ₩34,692 | ₩34,708 | +0.02% | 1.4만 |
|---|
| 2026.01.27 | ₩34,601 | ₩34,682 | ₩34,601 | ₩34,675 | +0.21% | 2.2만 |
|---|
| 2026.01.26 | ₩34,655 | ₩34,655 | ₩34,641 | ₩34,648 | -0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩34,628 | ₩34,662 | ₩34,628 | ₩34,648 | +0.06% | 1.1만 |
|---|
| 2026.01.22 | ₩34,668 | ₩34,668 | ₩34,616 | ₩34,628 | -0.12% | 1.9만 |
|---|
| 2026.01.21 | ₩34,668 | ₩34,668 | ₩34,621 | ₩34,635 | -0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩34,615 | ₩34,641 | ₩34,615 | ₩34,621 | +0.02% | 4.4만 |
|---|
| 2026.01.16 | ₩34,616 | ₩34,641 | ₩34,615 | ₩34,624 | +0.02% | 3.7만 |
|---|
| 2026.01.15 | ₩34,655 | ₩34,655 | ₩34,615 | ₩34,628 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩34,641 | ₩34,663 | ₩34,621 | ₩34,641 | 0.00% | 2만 |
|---|
| 2026.01.13 | ₩34,641 | ₩34,655 | ₩34,641 | ₩34,641 | 0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩34,641 | ₩34,668 | ₩34,636 | ₩34,636 | -0.02% | 3.2만 |
|---|
| 2026.01.09 | ₩34,629 | ₩34,688 | ₩34,629 | ₩34,648 | +0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩34,668 | ₩34,668 | ₩34,628 | ₩34,655 | -0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩34,615 | ₩34,655 | ₩34,615 | ₩34,648 | +0.10% | 1.7만 |
|---|
| 2026.01.06 | ₩34,619 | ₩34,641 | ₩34,619 | ₩34,635 | +0.05% | 1.3만 |
|---|
| 2026.01.05 | ₩34,608 | ₩34,648 | ₩34,608 | ₩34,641 | +0.10% | 2.8만 |
|---|
| 2026.01.02 | ₩34,601 | ₩34,641 | ₩34,601 | ₩34,611 | +0.03% | 1.5만 |
|---|
| 2025.12.31 | ₩34,607 | ₩34,615 | ₩34,601 | ₩34,612 | +0.02% | 1.5만 |
|---|
| 2025.12.30 | ₩34,641 | ₩34,641 | ₩34,615 | ₩34,635 | -0.02% | 1.1만 |
|---|
| 2025.12.29 | ₩34,608 | ₩34,628 | ₩34,601 | ₩34,621 | +0.04% | 2.8만 |
|---|
| 2025.12.26 | ₩34,611 | ₩34,615 | ₩34,601 | ₩34,612 | +0.00% | 6.7천 |
|---|
| 2025.12.24 | ₩34,615 | ₩34,615 | ₩34,581 | ₩34,594 | -0.06% | 1.7만 |
|---|
| 2025.12.23 | ₩34,547 | ₩34,588 | ₩34,547 | ₩34,581 | +0.10% | 1.9만 |
|---|
| 2025.12.22 | ₩34,615 | ₩34,615 | ₩34,576 | ₩34,581 | -0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩34,588 | ₩34,588 | ₩34,574 | ₩34,588 | 0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩34,923 | ₩34,958 | ₩34,923 | ₩34,957 | +0.10% | 1.7만 |
|---|
| 2025.12.17 | ₩34,937 | ₩34,957 | ₩34,937 | ₩34,957 | +0.06% | 5.6천 |
|---|
| 2025.12.16 | ₩34,937 | ₩34,950 | ₩34,937 | ₩34,943 | +0.02% | 2.9천 |
|---|
| 2025.12.15 | ₩35,004 | ₩35,004 | ₩34,957 | ₩34,957 | -0.13% | 1.7만 |
|---|
| 2025.12.12 | ₩34,973 | ₩34,977 | ₩34,963 | ₩34,963 | -0.03% | 8.7천 |
|---|
| 2025.12.11 | ₩34,974 | ₩34,977 | ₩34,950 | ₩34,962 | -0.03% | 1.5만 |
|---|
| 2025.12.10 | ₩34,937 | ₩34,963 | ₩34,910 | ₩34,963 | +0.08% | 1만 |
|---|
| 2025.12.09 | ₩34,950 | ₩34,963 | ₩34,941 | ₩34,943 | -0.02% | 6.1천 |
|---|
| 2025.12.08 | ₩35,004 | ₩35,004 | ₩34,957 | ₩34,957 | -0.13% | 9.3천 |
|---|
| 2025.12.05 | ₩35,004 | ₩35,004 | ₩34,977 | ₩34,990 | -0.04% | 6천 |
|---|
| 2025.12.04 | ₩34,963 | ₩34,977 | ₩34,963 | ₩34,973 | +0.03% | 2.2만 |
|---|
| 2025.12.03 | ₩34,990 | ₩34,990 | ₩34,955 | ₩34,957 | -0.10% | 7.1천 |
|---|
| 2025.12.02 | ₩34,963 | ₩34,963 | ₩34,939 | ₩34,943 | -0.06% | 6천 |
|---|
| 2025.12.01 | ₩34,950 | ₩34,955 | ₩34,923 | ₩34,943 | -0.02% | 6.9천 |
|---|
| 2025.11.28 | ₩34,950 | ₩34,970 | ₩34,939 | ₩34,950 | 0.00% | 5천 |
|---|
| 2025.11.26 | ₩34,950 | ₩34,950 | ₩34,910 | ₩34,950 | 0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩34,910 | ₩34,923 | ₩34,896 | ₩34,923 | +0.04% | 5.4천 |
|---|
| 2025.11.24 | ₩34,896 | ₩34,923 | ₩34,896 | ₩34,910 | +0.04% | 6.8천 |
|---|
| 2025.11.21 | ₩34,910 | ₩34,923 | ₩34,903 | ₩34,923 | +0.04% | 9.2천 |
|---|
| 2025.11.20 | ₩34,903 | ₩34,903 | ₩34,876 | ₩34,883 | -0.06% | 1.6만 |
|---|
| 2025.11.19 | ₩34,896 | ₩34,896 | ₩34,869 | ₩34,883 | -0.04% | 6.2천 |
|---|
| 2025.11.18 | ₩34,910 | ₩34,918 | ₩34,869 | ₩34,890 | -0.06% | 1.2만 |
|---|
| 2025.11.17 | ₩34,910 | ₩34,910 | ₩34,895 | ₩34,895 | -0.04% | 1만 |
|---|
| 2025.11.14 | ₩34,910 | ₩34,910 | ₩34,896 | ₩34,899 | -0.03% | 5.3천 |
|---|
| 2025.11.13 | ₩34,896 | ₩34,910 | ₩34,896 | ₩34,896 | 0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩34,912 | ₩34,923 | ₩34,896 | ₩34,896 | -0.05% | 9.8천 |
|---|
| 2025.11.11 | ₩34,923 | ₩34,937 | ₩34,902 | ₩34,937 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩34,892 | ₩34,910 | ₩34,892 | ₩34,903 | +0.03% | 6천 |
|---|
| 2025.11.07 | ₩34,869 | ₩34,903 | ₩34,869 | ₩34,896 | +0.08% | 8.9천 |
|---|
| 2025.11.06 | ₩34,896 | ₩34,896 | ₩34,883 | ₩34,890 | -0.02% | 2.3천 |
|---|
| 2025.11.05 | ₩34,890 | ₩34,890 | ₩34,869 | ₩34,876 | -0.04% | 3.8천 |
|---|
| 2025.11.04 | ₩34,869 | ₩34,910 | ₩34,869 | ₩34,910 | +0.12% | 5.5천 |
|---|
| 2025.11.03 | ₩34,869 | ₩34,910 | ₩34,869 | ₩34,896 | +0.08% | 1.2만 |
|---|
| 2025.10.31 | ₩34,869 | ₩34,883 | ₩34,869 | ₩34,880 | +0.03% | 2만 |
|---|
| 2025.10.30 | ₩34,883 | ₩34,883 | ₩34,856 | ₩34,883 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩34,939 | ₩34,939 | ₩34,875 | ₩34,883 | -0.16% | 2.3만 |
|---|
| 2025.10.28 | ₩34,950 | ₩34,950 | ₩34,930 | ₩34,930 | -0.06% | 1.1만 |
|---|
| 2025.10.27 | ₩34,970 | ₩34,977 | ₩34,943 | ₩34,943 | -0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩34,990 | ₩34,990 | ₩34,965 | ₩34,990 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩35,004 | ₩35,017 | ₩35,004 | ₩35,004 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩34,977 | ₩35,010 | ₩34,977 | ₩35,004 | +0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩34,977 | ₩34,993 | ₩34,977 | ₩34,977 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩34,937 | ₩34,977 | ₩34,923 | ₩34,963 | +0.08% | 5.9천 |
|---|
| 2025.10.17 | ₩34,977 | ₩34,977 | ₩34,937 | ₩34,937 | -0.12% | 1.1만 |
|---|
| 2025.10.16 | ₩34,958 | ₩34,990 | ₩34,937 | ₩34,977 | +0.05% | 1.7만 |
|---|
| 2025.10.15 | ₩34,937 | ₩34,963 | ₩34,937 | ₩34,950 | +0.04% | 3.9천 |
|---|
| 2025.10.14 | ₩34,937 | ₩34,963 | ₩34,937 | ₩34,947 | +0.03% | 5.4천 |
|---|
| 2025.10.13 | ₩34,869 | ₩34,950 | ₩34,869 | ₩34,950 | +0.23% | 1.8만 |
|---|
| 2025.10.10 | ₩34,946 | ₩34,949 | ₩34,933 | ₩34,933 | -0.04% | 1.7천 |
|---|