시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2028 Term TIPS ETF 과거 주가
iShares iBonds Oct 2028 Term TIPS ETF · IBIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2028 Term TIPS ETF · IBIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,231 | ₩34,258 | ₩34,225 | ₩34,225 | -0.02% | 3.7만 |
| 2026.10.08 | ₩34,226 | ₩34,258 | ₩34,206 | ₩34,258 | +0.09% | 4.3만 |
| 2026.10.07 | ₩34,205 | ₩34,218 | ₩34,183 | ₩34,205 | 0.00% | 5.2만 |
| 2026.10.06 | ₩34,205 | ₩34,205 | ₩34,165 | ₩34,178 | -0.08% | 21.8만 |
| 2026.10.05 | ₩34,205 | ₩34,205 | ₩34,165 | ₩34,171 | -0.10% | 6.3만 |
| 2026.10.02 | ₩34,185 | ₩34,185 | ₩34,151 | ₩34,165 | -0.06% | 3.6만 |
| 2026.10.01 | ₩34,165 | ₩34,185 | ₩34,102 | ₩34,178 | +0.04% | 7.6만 |
| 2026.09.30 | ₩34,285 | ₩34,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,258 |
| -0.08% |
| 6.4만 |
| 2026.09.29 | ₩34,178 | ₩34,231 | ₩34,165 | ₩34,231 | +0.16% | 8.1만 |
|---|
| 2026.09.28 | ₩34,231 | ₩34,231 | ₩34,178 | ₩34,191 | -0.12% | 5.7만 |
|---|
| 2026.09.25 | ₩34,178 | ₩34,231 | ₩34,178 | ₩34,231 | +0.16% | 3.1만 |
|---|
| 2026.09.24 | ₩34,218 | ₩34,218 | ₩34,167 | ₩34,178 | -0.12% | 4.6만 |
|---|
| 2026.09.23 | ₩34,198 | ₩34,203 | ₩34,151 | ₩34,171 | -0.08% | 5.9만 |
|---|
| 2026.09.22 | ₩34,205 | ₩34,231 | ₩34,205 | ₩34,231 | +0.08% | 2.1만 |
|---|
| 2026.09.21 | ₩34,245 | ₩34,245 | ₩34,218 | ₩34,231 | -0.04% | 40.6만 |
|---|
| 2026.09.18 | ₩34,258 | ₩34,285 | ₩34,231 | ₩34,245 | -0.04% | 5.2만 |
|---|
| 2026.09.17 | ₩34,312 | ₩34,352 | ₩34,245 | ₩34,285 | -0.08% | 10.5만 |
|---|
| 2026.09.16 | ₩34,365 | ₩34,365 | ₩34,258 | ₩34,272 | -0.27% | 5.8만 |
|---|
| 2026.09.15 | ₩34,312 | ₩34,352 | ₩34,312 | ₩34,338 | +0.08% | 5.4만 |
|---|
| 2026.09.14 | ₩34,378 | ₩34,378 | ₩34,317 | ₩34,352 | -0.08% | 12.1만 |
|---|
| 2026.09.11 | ₩34,432 | ₩34,432 | ₩34,325 | ₩34,338 | -0.27% | 6.1만 |
|---|
| 2026.09.10 | ₩34,425 | ₩34,458 | ₩34,408 | ₩34,418 | -0.02% | 12.6만 |
|---|
| 2026.09.09 | ₩34,458 | ₩34,458 | ₩34,446 | ₩34,452 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩34,405 | ₩34,472 | ₩34,405 | ₩34,458 | +0.16% | 17.9만 |
|---|
| 2026.09.04 | ₩34,392 | ₩34,445 | ₩34,392 | ₩34,425 | +0.10% | 34.9만 |
|---|
| 2026.09.03 | ₩34,438 | ₩34,445 | ₩34,425 | ₩34,438 | 0.00% | 22.9만 |
|---|
| 2026.09.02 | ₩34,432 | ₩34,432 | ₩34,392 | ₩34,412 | -0.06% | 14.1만 |
|---|
| 2026.09.01 | ₩34,392 | ₩34,405 | ₩34,378 | ₩34,405 | +0.04% | 38.9만 |
|---|
| 2026.08.31 | ₩34,365 | ₩34,392 | ₩34,365 | ₩34,385 | +0.06% | 51만 |
|---|
| 2026.08.28 | ₩34,438 | ₩34,438 | ₩34,348 | ₩34,365 | -0.21% | 10.2만 |
|---|
| 2026.08.27 | ₩34,472 | ₩34,472 | ₩34,418 | ₩34,445 | -0.08% | 104.2만 |
|---|
| 2026.08.26 | ₩34,445 | ₩34,458 | ₩34,412 | ₩34,438 | -0.02% | 84.6만 |
|---|
| 2026.08.25 | ₩34,438 | ₩34,458 | ₩34,425 | ₩34,452 | +0.04% | 6.9만 |
|---|
| 2026.08.24 | ₩34,472 | ₩34,472 | ₩34,418 | ₩34,438 | -0.10% | 5.4만 |
|---|
| 2026.08.21 | ₩34,472 | ₩34,472 | ₩34,438 | ₩34,458 | -0.04% | 3.8만 |
|---|
| 2026.08.20 | ₩34,405 | ₩34,458 | ₩34,405 | ₩34,458 | +0.16% | 3.4만 |
|---|
| 2026.08.19 | ₩34,378 | ₩34,432 | ₩34,366 | ₩34,405 | +0.08% | 3.5만 |
|---|
| 2026.08.18 | ₩34,405 | ₩34,417 | ₩34,365 | ₩34,409 | +0.01% | 2.9만 |
|---|
| 2026.08.17 | ₩34,352 | ₩34,414 | ₩34,352 | ₩34,405 | +0.16% | 4.4만 |
|---|
| 2026.08.14 | ₩34,432 | ₩34,432 | ₩34,365 | ₩34,378 | -0.16% | 3.2만 |
|---|
| 2026.08.13 | ₩34,392 | ₩34,418 | ₩34,385 | ₩34,418 | +0.08% | 9.5천 |
|---|
| 2026.08.12 | ₩34,378 | ₩34,413 | ₩34,378 | ₩34,378 | 0.00% | 3.4만 |
|---|
| 2026.08.11 | ₩34,378 | ₩34,409 | ₩34,350 | ₩34,365 | -0.04% | 3만 |
|---|
| 2026.08.10 | ₩34,352 | ₩34,405 | ₩34,338 | ₩34,372 | +0.06% | 1.8만 |
|---|
| 2026.08.07 | ₩34,365 | ₩34,405 | ₩34,338 | ₩34,384 | +0.05% | 3.1만 |
|---|
| 2026.08.06 | ₩34,358 | ₩34,360 | ₩34,325 | ₩34,338 | -0.06% | 3.9만 |
|---|
| 2026.08.05 | ₩34,338 | ₩34,352 | ₩34,325 | ₩34,352 | +0.04% | 3.2만 |
|---|
| 2026.08.04 | ₩34,405 | ₩34,405 | ₩34,312 | ₩34,352 | -0.16% | 1.9만 |
|---|
| 2026.08.03 | ₩34,378 | ₩34,378 | ₩34,338 | ₩34,348 | -0.09% | 4만 |
|---|
| 2026.07.31 | ₩34,365 | ₩34,378 | ₩34,325 | ₩34,358 | -0.02% | 2.6만 |
|---|
| 2026.07.30 | ₩34,392 | ₩34,392 | ₩34,325 | ₩34,365 | -0.08% | 1.5만 |
|---|
| 2026.07.29 | ₩34,325 | ₩34,392 | ₩34,258 | ₩34,358 | +0.10% | 8.9만 |
|---|
| 2026.07.28 | ₩34,304 | ₩34,304 | ₩34,285 | ₩34,297 | -0.02% | 7.8천 |
|---|
| 2026.07.27 | ₩34,298 | ₩34,325 | ₩34,280 | ₩34,285 | -0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩34,325 | ₩34,350 | ₩34,298 | ₩34,312 | -0.04% | 2.7만 |
|---|
| 2026.07.23 | ₩34,298 | ₩34,338 | ₩34,258 | ₩34,318 | +0.06% | 3.2만 |
|---|
| 2026.07.22 | ₩34,338 | ₩34,354 | ₩34,325 | ₩34,326 | -0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩34,352 | ₩34,352 | ₩34,338 | ₩34,338 | -0.04% | 1.7만 |
|---|
| 2026.07.20 | ₩34,325 | ₩34,378 | ₩34,325 | ₩34,365 | +0.12% | 2.4만 |
|---|
| 2026.07.17 | ₩34,365 | ₩34,378 | ₩34,325 | ₩34,358 | -0.02% | 1.3만 |
|---|
| 2026.07.16 | ₩34,352 | ₩34,352 | ₩34,272 | ₩34,325 | -0.08% | 1.1만 |
|---|
| 2026.07.15 | ₩34,338 | ₩34,338 | ₩34,305 | ₩34,305 | -0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩34,298 | ₩34,312 | ₩34,272 | ₩34,298 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩34,312 | ₩34,338 | ₩34,298 | ₩34,318 | +0.02% | 1.5만 |
|---|
| 2026.07.10 | ₩34,332 | ₩34,364 | ₩34,312 | ₩34,325 | -0.02% | 3만 |
|---|
| 2026.07.09 | ₩34,353 | ₩34,365 | ₩34,325 | ₩34,332 | -0.06% | 7.3만 |
|---|
| 2026.07.08 | ₩34,318 | ₩34,352 | ₩34,305 | ₩34,332 | +0.04% | 2.9만 |
|---|
| 2026.07.07 | ₩34,317 | ₩34,325 | ₩34,281 | ₩34,318 | +0.00% | 5만 |
|---|
| 2026.07.06 | ₩34,325 | ₩34,325 | ₩34,272 | ₩34,305 | -0.06% | 2.5만 |
|---|
| 2026.07.02 | ₩34,258 | ₩34,284 | ₩34,218 | ₩34,258 | 0.00% | 1.3만 |
|---|
| 2026.07.01 | ₩34,258 | ₩34,270 | ₩34,238 | ₩34,238 | -0.06% | 1.5만 |
|---|
| 2026.06.30 | ₩35,166 | ₩35,166 | ₩35,113 | ₩35,113 | -0.15% | 6.2만 |
|---|
| 2026.06.29 | ₩35,139 | ₩35,166 | ₩35,139 | ₩35,166 | +0.08% | 1만 |
|---|
| 2026.06.26 | ₩35,073 | ₩35,139 | ₩35,073 | ₩35,133 | +0.17% | 7.4천 |
|---|
| 2026.06.25 | ₩35,093 | ₩35,138 | ₩35,093 | ₩35,119 | +0.08% | 1.3만 |
|---|
| 2026.06.24 | ₩35,071 | ₩35,079 | ₩35,059 | ₩35,079 | +0.02% | 8.2천 |
|---|
| 2026.06.23 | ₩35,073 | ₩35,086 | ₩35,059 | ₩35,073 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩35,153 | ₩35,153 | ₩35,073 | ₩35,079 | -0.21% | 2.8만 |
|---|
| 2026.06.18 | ₩35,099 | ₩35,139 | ₩35,059 | ₩35,138 | +0.11% | 1.8만 |
|---|
| 2026.06.17 | ₩35,226 | ₩35,246 | ₩35,073 | ₩35,097 | -0.37% | 3.4만 |
|---|
| 2026.06.16 | ₩35,233 | ₩35,246 | ₩35,214 | ₩35,233 | 0.00% | 2.9만 |
|---|
| 2026.06.15 | ₩35,273 | ₩35,286 | ₩35,233 | ₩35,279 | +0.02% | 2.4만 |
|---|
| 2026.06.12 | ₩35,286 | ₩35,286 | ₩35,226 | ₩35,259 | -0.08% | 10.7만 |
|---|
| 2026.06.11 | ₩35,246 | ₩35,286 | ₩35,246 | ₩35,286 | +0.11% | 3.3만 |
|---|
| 2026.06.10 | ₩35,273 | ₩35,283 | ₩35,246 | ₩35,253 | -0.06% | 18.2만 |
|---|
| 2026.06.09 | ₩35,259 | ₩35,259 | ₩35,253 | ₩35,259 | 0.00% | 1.3만 |
|---|
| 2026.06.08 | ₩35,313 | ₩35,313 | ₩35,239 | ₩35,246 | -0.19% | 9.2천 |
|---|
| 2026.06.05 | ₩35,273 | ₩35,283 | ₩35,234 | ₩35,246 | -0.08% | 1.9만 |
|---|
| 2026.06.04 | ₩35,366 | ₩35,366 | ₩35,300 | ₩35,320 | -0.13% | 3.1만 |
|---|
| 2026.06.03 | ₩35,340 | ₩35,340 | ₩35,313 | ₩35,326 | -0.04% | 2만 |
|---|
| 2026.06.02 | ₩35,320 | ₩35,326 | ₩35,300 | ₩35,326 | +0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩35,326 | ₩35,326 | ₩35,273 | ₩35,298 | -0.08% | 2.9만 |
|---|
| 2026.05.29 | ₩35,233 | ₩35,286 | ₩35,233 | ₩35,279 | +0.13% | 4.3만 |
|---|
| 2026.05.28 | ₩35,273 | ₩35,273 | ₩35,233 | ₩35,266 | -0.02% | 3.1만 |
|---|
| 2026.05.27 | ₩35,233 | ₩35,233 | ₩35,179 | ₩35,219 | -0.04% | 1.4만 |
|---|
| 2026.05.26 | ₩35,139 | ₩35,206 | ₩35,139 | ₩35,206 | +0.19% | 4.6만 |
|---|
| 2026.05.22 | ₩35,233 | ₩35,233 | ₩35,133 | ₩35,166 | -0.19% | 2.5만 |
|---|
| 2026.05.21 | ₩35,179 | ₩35,214 | ₩35,173 | ₩35,179 | 0.00% | 9.5만 |
|---|
| 2026.05.20 | ₩35,179 | ₩35,219 | ₩35,179 | ₩35,213 | +0.09% | 9.5천 |
|---|
| 2026.05.19 | ₩35,233 | ₩35,233 | ₩35,199 | ₩35,219 | -0.04% | 2.5만 |
|---|
| 2026.05.18 | ₩35,259 | ₩35,273 | ₩35,246 | ₩35,259 | 0.00% | 2.4만 |
|---|
| 2026.05.15 | ₩35,286 | ₩35,286 | ₩35,233 | ₩35,239 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩35,287 | ₩35,297 | ₩35,259 | ₩35,259 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩35,259 | ₩35,286 | ₩35,259 | ₩35,279 | +0.06% | 1.6만 |
|---|
| 2026.05.12 | ₩35,313 | ₩35,313 | ₩35,254 | ₩35,266 | -0.13% | 2.7만 |
|---|
| 2026.05.11 | ₩35,233 | ₩35,273 | ₩35,233 | ₩35,253 | +0.06% | 2만 |
|---|
| 2026.05.08 | ₩35,219 | ₩35,219 | ₩35,181 | ₩35,219 | 0.00% | 9.4천 |
|---|
| 2026.05.07 | ₩35,193 | ₩35,193 | ₩35,153 | ₩35,159 | -0.09% | 1.5만 |
|---|
| 2026.05.06 | ₩35,209 | ₩35,209 | ₩35,153 | ₩35,179 | -0.08% | 1.4만 |
|---|
| 2026.05.05 | ₩35,300 | ₩35,300 | ₩35,213 | ₩35,213 | -0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩35,219 | ₩35,273 | ₩35,219 | ₩35,246 | +0.08% | 3.8만 |
|---|
| 2026.05.01 | ₩35,233 | ₩35,286 | ₩35,233 | ₩35,259 | +0.08% | 9.4천 |
|---|
| 2026.04.30 | ₩35,181 | ₩35,246 | ₩35,181 | ₩35,233 | +0.15% | 1.5만 |
|---|
| 2026.04.29 | ₩35,233 | ₩35,246 | ₩35,179 | ₩35,219 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩35,246 | ₩35,246 | ₩35,206 | ₩35,219 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩35,193 | ₩35,246 | ₩35,193 | ₩35,233 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩35,139 | ₩35,206 | ₩35,139 | ₩35,206 | +0.19% | 2.8만 |
|---|
| 2026.04.23 | ₩35,113 | ₩35,129 | ₩35,099 | ₩35,126 | +0.04% | 1.9만 |
|---|
| 2026.04.22 | ₩35,113 | ₩35,113 | ₩35,073 | ₩35,086 | -0.08% | 10.1만 |
|---|
| 2026.04.21 | ₩35,073 | ₩35,086 | ₩35,059 | ₩35,079 | +0.02% | 1.7만 |
|---|
| 2026.04.20 | ₩35,126 | ₩35,126 | ₩35,073 | ₩35,073 | -0.15% | 3만 |
|---|
| 2026.04.17 | ₩35,079 | ₩35,093 | ₩35,046 | ₩35,093 | +0.04% | 2.9만 |
|---|
| 2026.04.16 | ₩35,139 | ₩35,139 | ₩35,073 | ₩35,079 | -0.17% | 2.1만 |
|---|
| 2026.04.15 | ₩35,073 | ₩35,086 | ₩35,059 | ₩35,086 | +0.04% | 3.3만 |
|---|
| 2026.04.14 | ₩35,086 | ₩35,086 | ₩35,046 | ₩35,071 | -0.04% | 2.8만 |
|---|
| 2026.04.13 | ₩35,046 | ₩35,067 | ₩35,032 | ₩35,066 | +0.06% | 4.2만 |
|---|
| 2026.04.10 | ₩35,006 | ₩35,012 | ₩34,992 | ₩35,012 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩34,952 | ₩35,019 | ₩34,952 | ₩35,006 | +0.15% | 2.6만 |
|---|
| 2026.04.08 | ₩34,966 | ₩35,006 | ₩34,952 | ₩35,006 | +0.11% | 2만 |
|---|
| 2026.04.07 | ₩35,002 | ₩35,032 | ₩34,986 | ₩35,032 | +0.09% | 8.8만 |
|---|
| 2026.04.06 | ₩34,979 | ₩34,992 | ₩34,939 | ₩34,992 | +0.04% | 8.5만 |
|---|
| 2026.04.02 | ₩34,952 | ₩34,979 | ₩34,952 | ₩34,972 | +0.06% | 36.2만 |
|---|
| 2026.04.01 | ₩34,912 | ₩34,926 | ₩34,899 | ₩34,906 | -0.02% | 1.4만 |
|---|
| 2026.03.31 | ₩35,059 | ₩35,073 | ₩35,018 | ₩35,032 | -0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩34,979 | ₩35,032 | ₩34,979 | ₩35,026 | +0.13% | 1.8만 |
|---|
| 2026.03.27 | ₩34,912 | ₩34,939 | ₩34,899 | ₩34,932 | +0.06% | 1.3만 |
|---|
| 2026.03.26 | ₩34,906 | ₩34,926 | ₩34,879 | ₩34,879 | -0.08% | 2.5만 |
|---|
| 2026.03.25 | ₩34,926 | ₩34,926 | ₩34,859 | ₩34,879 | -0.13% | 2.2만 |
|---|
| 2026.03.24 | ₩34,912 | ₩34,919 | ₩34,879 | ₩34,892 | -0.06% | 2.4만 |
|---|
| 2026.03.23 | ₩34,966 | ₩34,966 | ₩34,926 | ₩34,932 | -0.10% | 7.2만 |
|---|
| 2026.03.20 | ₩34,999 | ₩35,019 | ₩34,966 | ₩34,992 | -0.02% | 4.7만 |
|---|
| 2026.03.19 | ₩35,046 | ₩35,059 | ₩35,007 | ₩35,024 | -0.06% | 2.3만 |
|---|
| 2026.03.18 | ₩35,079 | ₩35,113 | ₩35,046 | ₩35,046 | -0.10% | 8.2만 |
|---|
| 2026.03.17 | ₩35,032 | ₩35,073 | ₩35,032 | ₩35,073 | +0.11% | 8.2천 |
|---|
| 2026.03.16 | ₩35,019 | ₩35,019 | ₩34,972 | ₩34,999 | -0.06% | 4.3만 |
|---|
| 2026.03.13 | ₩34,979 | ₩34,979 | ₩34,948 | ₩34,960 | -0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩35,012 | ₩35,019 | ₩34,960 | ₩34,972 | -0.11% | 1.2만 |
|---|
| 2026.03.11 | ₩34,956 | ₩34,988 | ₩34,956 | ₩34,986 | +0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩34,992 | ₩34,992 | ₩34,956 | ₩34,966 | -0.08% | 1.9만 |
|---|
| 2026.03.09 | ₩35,053 | ₩35,055 | ₩35,012 | ₩35,012 | -0.11% | 1.5만 |
|---|
| 2026.03.06 | ₩35,032 | ₩35,059 | ₩35,022 | ₩35,024 | -0.02% | 6.2천 |
|---|
| 2026.03.05 | ₩34,896 | ₩34,939 | ₩34,896 | ₩34,932 | +0.10% | 1.4만 |
|---|
| 2026.03.04 | ₩34,939 | ₩34,939 | ₩34,906 | ₩34,912 | -0.08% | 2.6만 |
|---|
| 2026.03.03 | ₩34,926 | ₩34,959 | ₩34,926 | ₩34,939 | +0.04% | 1.4만 |
|---|
| 2026.03.02 | ₩34,966 | ₩34,966 | ₩34,899 | ₩34,946 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩34,972 | ₩34,979 | ₩34,952 | ₩34,959 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩34,895 | ₩34,926 | ₩34,895 | ₩34,926 | +0.09% | 2.2만 |
|---|
| 2026.02.25 | ₩34,846 | ₩34,872 | ₩34,846 | ₩34,866 | +0.06% | 9천 |
|---|
| 2026.02.24 | ₩34,886 | ₩34,886 | ₩34,846 | ₩34,859 | -0.08% | 1.5만 |
|---|
| 2026.02.23 | ₩34,859 | ₩34,872 | ₩34,859 | ₩34,872 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩34,832 | ₩34,846 | ₩34,832 | ₩34,846 | +0.04% | 5.5만 |
|---|
| 2026.02.19 | ₩34,839 | ₩34,846 | ₩34,826 | ₩34,846 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩34,806 | ₩34,844 | ₩34,806 | ₩34,839 | +0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩34,832 | ₩34,855 | ₩34,812 | ₩34,831 | -0.00% | 3.4만 |
|---|
| 2026.02.13 | ₩34,852 | ₩34,872 | ₩34,846 | ₩34,859 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩34,819 | ₩34,859 | ₩34,819 | ₩34,852 | +0.10% | 1.3만 |
|---|
| 2026.02.11 | ₩34,826 | ₩34,859 | ₩34,823 | ₩34,839 | +0.04% | 1.5만 |
|---|
| 2026.02.10 | ₩34,872 | ₩34,879 | ₩34,846 | ₩34,847 | -0.07% | 1.6만 |
|---|
| 2026.02.09 | ₩34,859 | ₩34,872 | ₩34,832 | ₩34,859 | 0.00% | 1.1만 |
|---|
| 2026.02.06 | ₩34,846 | ₩34,859 | ₩34,832 | ₩34,859 | +0.04% | 6.5천 |
|---|
| 2026.02.05 | ₩34,846 | ₩34,859 | ₩34,827 | ₩34,859 | +0.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,819 | ₩34,832 | ₩34,806 | ₩34,819 | 0.00% | 1.7만 |
|---|
| 2026.02.03 | ₩34,832 | ₩34,846 | ₩34,819 | ₩34,832 | 0.00% | 12.9만 |
|---|
| 2026.02.02 | ₩34,859 | ₩34,859 | ₩34,812 | ₩34,832 | -0.08% | 4.5만 |
|---|
| 2026.01.30 | ₩34,859 | ₩34,886 | ₩34,859 | ₩34,884 | +0.07% | 1.2만 |
|---|
| 2026.01.29 | ₩34,852 | ₩34,872 | ₩34,846 | ₩34,859 | +0.02% | 1.3만 |
|---|
| 2026.01.28 | ₩34,765 | ₩34,819 | ₩34,765 | ₩34,806 | +0.12% | 1.3만 |
|---|
| 2026.01.27 | ₩34,725 | ₩34,779 | ₩34,725 | ₩34,779 | +0.15% | 2.4만 |
|---|
| 2026.01.26 | ₩34,739 | ₩34,739 | ₩34,724 | ₩34,739 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩34,715 | ₩34,739 | ₩34,705 | ₩34,739 | +0.07% | 1.5만 |
|---|
| 2026.01.22 | ₩34,725 | ₩34,725 | ₩34,685 | ₩34,712 | -0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩34,685 | ₩34,725 | ₩34,685 | ₩34,725 | +0.12% | 4.2만 |
|---|
| 2026.01.20 | ₩34,672 | ₩34,708 | ₩34,672 | ₩34,676 | +0.01% | 2.6만 |
|---|
| 2026.01.16 | ₩34,712 | ₩34,712 | ₩34,684 | ₩34,692 | -0.06% | 2.7만 |
|---|
| 2026.01.15 | ₩34,752 | ₩34,752 | ₩34,685 | ₩34,699 | -0.15% | 22.3만 |
|---|
| 2026.01.14 | ₩34,765 | ₩34,779 | ₩34,752 | ₩34,752 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,752 | ₩34,752 | ₩34,725 | ₩34,752 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩34,792 | ₩34,792 | ₩34,712 | ₩34,719 | -0.21% | 4만 |
|---|
| 2026.01.09 | ₩34,739 | ₩34,752 | ₩34,712 | ₩34,752 | +0.04% | 3.6만 |
|---|
| 2026.01.08 | ₩34,739 | ₩34,741 | ₩34,711 | ₩34,739 | 0.00% | 3.4만 |
|---|
| 2026.01.07 | ₩34,712 | ₩34,739 | ₩34,712 | ₩34,732 | +0.06% | 2.5만 |
|---|
| 2026.01.06 | ₩34,699 | ₩34,732 | ₩34,699 | ₩34,732 | +0.10% | 1.6만 |
|---|
| 2026.01.05 | ₩34,725 | ₩34,739 | ₩34,673 | ₩34,739 | +0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩34,672 | ₩34,699 | ₩34,672 | ₩34,699 | +0.08% | 4.9만 |
|---|
| 2025.12.31 | ₩34,677 | ₩34,696 | ₩34,672 | ₩34,680 | +0.01% | 9.2천 |
|---|
| 2025.12.30 | ₩34,712 | ₩34,712 | ₩34,685 | ₩34,712 | 0.00% | 3.3만 |
|---|
| 2025.12.29 | ₩34,672 | ₩34,699 | ₩34,672 | ₩34,699 | +0.08% | 5.9만 |
|---|
| 2025.12.26 | ₩34,645 | ₩34,679 | ₩34,645 | ₩34,665 | +0.06% | 1.5만 |
|---|
| 2025.12.24 | ₩34,659 | ₩34,672 | ₩34,639 | ₩34,672 | +0.04% | 1.8만 |
|---|
| 2025.12.23 | ₩34,645 | ₩34,645 | ₩34,605 | ₩34,639 | -0.02% | 2.3만 |
|---|
| 2025.12.22 | ₩34,685 | ₩34,685 | ₩34,645 | ₩34,659 | -0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩34,685 | ₩34,685 | ₩34,649 | ₩34,652 | -0.10% | 1.3만 |
|---|
| 2025.12.18 | ₩34,992 | ₩35,046 | ₩34,992 | ₩35,032 | +0.11% | 1.1만 |
|---|
| 2025.12.17 | ₩35,019 | ₩35,046 | ₩35,006 | ₩35,032 | +0.04% | 1.1만 |
|---|
| 2025.12.16 | ₩35,012 | ₩35,019 | ₩35,006 | ₩35,012 | 0.00% | 1.2만 |
|---|
| 2025.12.15 | ₩35,073 | ₩35,073 | ₩35,032 | ₩35,039 | -0.10% | 1.8만 |
|---|
| 2025.12.12 | ₩35,032 | ₩35,050 | ₩35,024 | ₩35,039 | +0.02% | 1.1만 |
|---|
| 2025.12.11 | ₩35,059 | ₩35,059 | ₩35,039 | ₩35,046 | -0.04% | 1.8만 |
|---|
| 2025.12.10 | ₩34,979 | ₩35,046 | ₩34,966 | ₩35,046 | +0.19% | 2.2만 |
|---|
| 2025.12.09 | ₩35,046 | ₩35,046 | ₩34,972 | ₩34,992 | -0.15% | 2만 |
|---|
| 2025.12.08 | ₩35,059 | ₩35,059 | ₩35,006 | ₩35,032 | -0.08% | 9.1천 |
|---|
| 2025.12.05 | ₩35,073 | ₩35,086 | ₩35,051 | ₩35,051 | -0.06% | 5.5천 |
|---|
| 2025.12.04 | ₩35,053 | ₩35,073 | ₩35,051 | ₩35,054 | +0.00% | 6.1천 |
|---|
| 2025.12.03 | ₩35,069 | ₩35,073 | ₩35,059 | ₩35,070 | +0.00% | 1만 |
|---|
| 2025.12.02 | ₩35,019 | ₩35,085 | ₩35,019 | ₩35,059 | +0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,046 | ₩35,046 | ₩35,018 | ₩35,019 | -0.08% | 9.3천 |
|---|
| 2025.11.28 | ₩35,086 | ₩35,086 | ₩35,046 | ₩35,058 | -0.08% | 9.8천 |
|---|
| 2025.11.26 | ₩35,026 | ₩35,059 | ₩35,019 | ₩35,046 | +0.06% | 1.9만 |
|---|
| 2025.11.25 | ₩34,939 | ₩35,046 | ₩34,939 | ₩35,026 | +0.25% | 1.9만 |
|---|
| 2025.11.24 | ₩35,026 | ₩35,032 | ₩34,992 | ₩35,012 | -0.04% | 5.3천 |
|---|
| 2025.11.21 | ₩34,952 | ₩35,032 | ₩34,952 | ₩35,032 | +0.23% | 1.9만 |
|---|
| 2025.11.20 | ₩34,986 | ₩34,999 | ₩34,966 | ₩34,992 | +0.02% | 1.6만 |
|---|
| 2025.11.19 | ₩34,974 | ₩34,979 | ₩34,974 | ₩34,979 | +0.02% | 1.3천 |
|---|
| 2025.11.18 | ₩34,992 | ₩34,992 | ₩34,966 | ₩34,972 | -0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩34,966 | ₩34,979 | ₩34,954 | ₩34,979 | +0.04% | 1.7만 |
|---|
| 2025.11.14 | ₩34,987 | ₩34,992 | ₩34,959 | ₩34,979 | -0.02% | 8천 |
|---|
| 2025.11.13 | ₩34,970 | ₩34,986 | ₩34,966 | ₩34,979 | +0.03% | 6.3천 |
|---|
| 2025.11.12 | ₩34,994 | ₩35,006 | ₩34,979 | ₩34,992 | -0.00% | 1.5만 |
|---|
| 2025.11.11 | ₩35,004 | ₩35,019 | ₩35,004 | ₩35,012 | +0.02% | 5.5천 |
|---|
| 2025.11.10 | ₩34,939 | ₩34,992 | ₩34,939 | ₩34,992 | +0.15% | 1.5만 |
|---|
| 2025.11.07 | ₩34,926 | ₩34,978 | ₩34,926 | ₩34,952 | +0.08% | 4.3천 |
|---|
| 2025.11.06 | ₩34,966 | ₩34,972 | ₩34,939 | ₩34,939 | -0.08% | 4.7천 |
|---|
| 2025.11.05 | ₩35,006 | ₩35,006 | ₩34,939 | ₩34,946 | -0.17% | 8.9천 |
|---|
| 2025.11.04 | ₩34,992 | ₩35,000 | ₩34,986 | ₩34,999 | +0.02% | 7.9천 |
|---|
| 2025.11.03 | ₩34,952 | ₩34,992 | ₩34,952 | ₩34,966 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩34,943 | ₩34,979 | ₩34,943 | ₩34,979 | +0.10% | 3.2만 |
|---|
| 2025.10.30 | ₩34,966 | ₩34,966 | ₩34,919 | ₩34,952 | -0.04% | 1.5만 |
|---|
| 2025.10.29 | ₩35,053 | ₩35,059 | ₩34,972 | ₩34,972 | -0.23% | 2만 |
|---|
| 2025.10.28 | ₩35,059 | ₩35,059 | ₩35,032 | ₩35,059 | 0.00% | 2만 |
|---|
| 2025.10.27 | ₩35,059 | ₩35,086 | ₩35,059 | ₩35,073 | +0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩35,082 | ₩35,099 | ₩35,082 | ₩35,093 | +0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩35,139 | ₩35,139 | ₩35,099 | ₩35,099 | -0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩35,086 | ₩35,139 | ₩35,073 | ₩35,119 | +0.10% | 7.2천 |
|---|
| 2025.10.21 | ₩35,073 | ₩35,126 | ₩35,073 | ₩35,073 | 0.00% | 2.4만 |
|---|
| 2025.10.20 | ₩35,079 | ₩35,086 | ₩35,073 | ₩35,079 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩35,113 | ₩35,113 | ₩35,073 | ₩35,073 | -0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩35,059 | ₩35,099 | ₩35,059 | ₩35,089 | +0.08% | 5.9천 |
|---|
| 2025.10.15 | ₩35,082 | ₩35,082 | ₩35,059 | ₩35,066 | -0.05% | 4.5천 |
|---|
| 2025.10.14 | ₩35,046 | ₩35,059 | ₩35,032 | ₩35,032 | -0.04% | 8.7천 |
|---|
| 2025.10.13 | ₩34,966 | ₩35,059 | ₩34,966 | ₩35,039 | +0.21% | 2.6천 |
|---|
| 2025.10.10 | ₩35,019 | ₩35,046 | ₩35,018 | ₩35,046 | +0.08% | 3천 |
|---|