시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2029 Term TIPS ETF 과거 주가
iShares iBonds Oct 2029 Term TIPS ETF · IBIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2029 Term TIPS ETF · IBIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,010 | ₩34,023 | ₩33,996 | ₩34,023 | +0.04% | 1.8만 |
| 2026.10.08 | ₩33,996 | ₩34,063 | ₩33,983 | ₩34,037 | +0.12% | 4.9만 |
| 2026.10.07 | ₩33,983 | ₩34,023 | ₩33,970 | ₩34,023 | +0.12% | 5.1만 |
| 2026.10.06 | ₩33,996 | ₩33,996 | ₩33,949 | ₩33,970 | -0.08% | 7.3만 |
| 2026.10.05 | ₩33,983 | ₩33,983 | ₩33,931 | ₩33,956 | -0.08% | 6.6만 |
| 2026.10.02 | ₩34,010 | ₩34,010 | ₩33,929 | ₩33,943 | -0.20% | 2.3만 |
| 2026.10.01 | ₩33,903 | ₩33,983 | ₩33,869 | ₩33,983 | +0.24% | 4.1만 |
| 2026.09.30 | ₩34,063 | ₩34,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,050 |
| -0.04% |
| 6.8만 |
| 2026.09.29 | ₩33,996 | ₩34,037 | ₩33,970 | ₩34,030 | +0.10% | 5만 |
|---|
| 2026.09.28 | ₩33,996 | ₩34,050 | ₩33,996 | ₩34,016 | +0.06% | 2.7만 |
|---|
| 2026.09.25 | ₩34,030 | ₩34,087 | ₩34,016 | ₩34,083 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩34,082 | ₩34,082 | ₩33,996 | ₩34,023 | -0.17% | 5.8만 |
|---|
| 2026.09.23 | ₩34,144 | ₩34,144 | ₩33,996 | ₩34,043 | -0.29% | 5.4만 |
|---|
| 2026.09.22 | ₩34,130 | ₩34,142 | ₩34,124 | ₩34,137 | +0.02% | 2.8만 |
|---|
| 2026.09.21 | ₩34,144 | ₩34,157 | ₩34,130 | ₩34,144 | 0.00% | 2.8만 |
|---|
| 2026.09.18 | ₩34,171 | ₩34,184 | ₩34,130 | ₩34,130 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩34,191 | ₩34,224 | ₩34,171 | ₩34,197 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩34,284 | ₩34,318 | ₩34,157 | ₩34,177 | -0.31% | 5.1만 |
|---|
| 2026.09.15 | ₩34,305 | ₩34,305 | ₩34,251 | ₩34,284 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩34,291 | ₩34,325 | ₩34,271 | ₩34,305 | +0.04% | 5.9만 |
|---|
| 2026.09.11 | ₩34,412 | ₩34,412 | ₩34,284 | ₩34,298 | -0.33% | 11.1만 |
|---|
| 2026.09.10 | ₩34,425 | ₩34,456 | ₩34,412 | ₩34,425 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩34,506 | ₩34,506 | ₩34,465 | ₩34,472 | -0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩34,465 | ₩34,519 | ₩34,465 | ₩34,504 | +0.11% | 3.5만 |
|---|
| 2026.09.04 | ₩34,465 | ₩34,492 | ₩34,452 | ₩34,472 | +0.02% | 13.3만 |
|---|
| 2026.09.03 | ₩34,519 | ₩34,519 | ₩34,492 | ₩34,506 | -0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩34,492 | ₩34,492 | ₩34,453 | ₩34,459 | -0.10% | 4.8만 |
|---|
| 2026.09.01 | ₩34,425 | ₩34,452 | ₩34,425 | ₩34,452 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩34,479 | ₩34,479 | ₩34,425 | ₩34,445 | -0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩34,558 | ₩34,558 | ₩34,425 | ₩34,429 | -0.37% | 1.2만 |
|---|
| 2026.08.27 | ₩34,599 | ₩34,599 | ₩34,546 | ₩34,546 | -0.15% | 3.4만 |
|---|
| 2026.08.26 | ₩34,539 | ₩34,570 | ₩34,539 | ₩34,559 | +0.06% | 2.6만 |
|---|
| 2026.08.25 | ₩34,532 | ₩34,586 | ₩34,532 | ₩34,586 | +0.16% | 6.1만 |
|---|
| 2026.08.24 | ₩34,559 | ₩34,559 | ₩34,532 | ₩34,532 | -0.08% | 5.9만 |
|---|
| 2026.08.21 | ₩34,538 | ₩34,581 | ₩34,522 | ₩34,539 | +0.00% | 3.9만 |
|---|
| 2026.08.20 | ₩34,559 | ₩34,597 | ₩34,519 | ₩34,587 | +0.08% | 3.2만 |
|---|
| 2026.08.19 | ₩34,559 | ₩34,559 | ₩34,532 | ₩34,540 | -0.05% | 2.7만 |
|---|
| 2026.08.18 | ₩34,506 | ₩34,546 | ₩34,492 | ₩34,542 | +0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩34,519 | ₩34,546 | ₩34,471 | ₩34,492 | -0.08% | 5.1만 |
|---|
| 2026.08.14 | ₩34,512 | ₩34,527 | ₩34,465 | ₩34,492 | -0.06% | 3.4만 |
|---|
| 2026.08.13 | ₩34,519 | ₩34,530 | ₩34,506 | ₩34,519 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩34,519 | ₩34,519 | ₩34,439 | ₩34,439 | -0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩34,506 | ₩34,506 | ₩34,430 | ₩34,472 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩34,465 | ₩34,503 | ₩34,465 | ₩34,479 | +0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩34,472 | ₩34,515 | ₩34,439 | ₩34,465 | -0.02% | 3.6만 |
|---|
| 2026.08.06 | ₩34,445 | ₩34,452 | ₩34,398 | ₩34,428 | -0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩34,418 | ₩34,449 | ₩34,412 | ₩34,445 | +0.08% | 1.5만 |
|---|
| 2026.08.04 | ₩34,439 | ₩34,465 | ₩34,439 | ₩34,452 | +0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩34,439 | ₩34,465 | ₩34,385 | ₩34,465 | +0.08% | 1.3만 |
|---|
| 2026.07.31 | ₩34,465 | ₩34,465 | ₩34,372 | ₩34,432 | -0.10% | 1.3만 |
|---|
| 2026.07.30 | ₩34,412 | ₩34,488 | ₩34,412 | ₩34,468 | +0.16% | 2.8만 |
|---|
| 2026.07.29 | ₩34,398 | ₩34,479 | ₩34,318 | ₩34,459 | +0.18% | 5.8만 |
|---|
| 2026.07.28 | ₩34,362 | ₩34,372 | ₩34,351 | ₩34,372 | +0.03% | 7.3천 |
|---|
| 2026.07.27 | ₩34,372 | ₩34,393 | ₩34,333 | ₩34,351 | -0.06% | 2.8만 |
|---|
| 2026.07.24 | ₩34,406 | ₩34,410 | ₩34,372 | ₩34,392 | -0.04% | 9.1천 |
|---|
| 2026.07.23 | ₩34,385 | ₩34,425 | ₩34,345 | ₩34,392 | +0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩34,439 | ₩34,452 | ₩34,398 | ₩34,404 | -0.10% | 1만 |
|---|
| 2026.07.21 | ₩34,465 | ₩34,465 | ₩34,439 | ₩34,459 | -0.02% | 1.7만 |
|---|
| 2026.07.20 | ₩34,479 | ₩34,500 | ₩34,439 | ₩34,465 | -0.04% | 2.4만 |
|---|
| 2026.07.17 | ₩34,479 | ₩34,519 | ₩34,452 | ₩34,485 | +0.02% | 9.1천 |
|---|
| 2026.07.16 | ₩34,439 | ₩34,465 | ₩34,439 | ₩34,439 | 0.00% | 7.7천 |
|---|
| 2026.07.15 | ₩34,452 | ₩34,465 | ₩34,439 | ₩34,465 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,425 | ₩34,439 | ₩34,397 | ₩34,425 | 0.00% | 8.1천 |
|---|
| 2026.07.13 | ₩34,452 | ₩34,459 | ₩34,409 | ₩34,421 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩34,492 | ₩34,492 | ₩34,439 | ₩34,439 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩34,465 | ₩34,492 | ₩34,465 | ₩34,472 | +0.02% | 2.8만 |
|---|
| 2026.07.08 | ₩34,465 | ₩34,465 | ₩34,398 | ₩34,459 | -0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩34,398 | ₩34,465 | ₩34,398 | ₩34,425 | +0.08% | 3.8만 |
|---|
| 2026.07.06 | ₩34,425 | ₩34,452 | ₩34,385 | ₩34,439 | +0.04% | 2.1만 |
|---|
| 2026.07.02 | ₩34,405 | ₩34,432 | ₩34,385 | ₩34,385 | -0.06% | 1.3만 |
|---|
| 2026.07.01 | ₩34,398 | ₩34,439 | ₩34,378 | ₩34,380 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩35,283 | ₩35,296 | ₩35,229 | ₩35,229 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩35,269 | ₩35,283 | ₩35,256 | ₩35,276 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩35,229 | ₩35,243 | ₩35,229 | ₩35,243 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩35,225 | ₩35,256 | ₩35,202 | ₩35,222 | -0.01% | 2.5만 |
|---|
| 2026.06.24 | ₩35,141 | ₩35,162 | ₩35,135 | ₩35,142 | +0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩35,149 | ₩35,149 | ₩35,115 | ₩35,142 | -0.02% | 4.1만 |
|---|
| 2026.06.22 | ₩35,229 | ₩35,229 | ₩35,139 | ₩35,159 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩35,202 | ₩35,216 | ₩35,155 | ₩35,208 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩35,363 | ₩35,363 | ₩35,109 | ₩35,135 | -0.64% | 3.1만 |
|---|
| 2026.06.16 | ₩35,350 | ₩35,356 | ₩35,323 | ₩35,336 | -0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩35,350 | ₩35,374 | ₩35,350 | ₩35,363 | +0.04% | 1.5만 |
|---|
| 2026.06.12 | ₩35,289 | ₩35,350 | ₩35,289 | ₩35,350 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩35,296 | ₩35,363 | ₩35,283 | ₩35,350 | +0.15% | 9.3천 |
|---|
| 2026.06.10 | ₩35,330 | ₩35,363 | ₩35,323 | ₩35,331 | +0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩35,296 | ₩35,336 | ₩35,296 | ₩35,323 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩35,377 | ₩35,377 | ₩35,283 | ₩35,289 | -0.25% | 1.5만 |
|---|
| 2026.06.05 | ₩35,377 | ₩35,377 | ₩35,283 | ₩35,303 | -0.21% | 1만 |
|---|
| 2026.06.04 | ₩35,426 | ₩35,426 | ₩35,377 | ₩35,397 | -0.08% | 1.9만 |
|---|
| 2026.06.03 | ₩35,444 | ₩35,444 | ₩35,403 | ₩35,430 | -0.04% | 1.5만 |
|---|
| 2026.06.02 | ₩35,484 | ₩35,484 | ₩35,403 | ₩35,437 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩35,470 | ₩35,484 | ₩35,390 | ₩35,425 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩35,430 | ₩35,430 | ₩35,363 | ₩35,423 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩35,377 | ₩35,417 | ₩35,363 | ₩35,390 | +0.04% | 3.3만 |
|---|
| 2026.05.27 | ₩35,350 | ₩35,350 | ₩35,323 | ₩35,350 | 0.00% | 3.2만 |
|---|
| 2026.05.26 | ₩35,296 | ₩35,336 | ₩35,269 | ₩35,316 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩35,256 | ₩35,279 | ₩35,229 | ₩35,267 | +0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩35,310 | ₩35,322 | ₩35,269 | ₩35,283 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩35,310 | ₩35,363 | ₩35,310 | ₩35,316 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩35,316 | ₩35,336 | ₩35,292 | ₩35,323 | +0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩35,430 | ₩35,430 | ₩35,363 | ₩35,383 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩35,417 | ₩35,417 | ₩35,360 | ₩35,377 | -0.11% | 1.1만 |
|---|
| 2026.05.14 | ₩35,524 | ₩35,524 | ₩35,437 | ₩35,437 | -0.25% | 1.3만 |
|---|
| 2026.05.13 | ₩35,484 | ₩35,484 | ₩35,457 | ₩35,458 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩35,524 | ₩35,524 | ₩35,444 | ₩35,470 | -0.15% | 1.5만 |
|---|
| 2026.05.11 | ₩35,437 | ₩35,484 | ₩35,437 | ₩35,470 | +0.09% | 1.6만 |
|---|
| 2026.05.08 | ₩35,410 | ₩35,430 | ₩35,390 | ₩35,421 | +0.03% | 5.8천 |
|---|
| 2026.05.07 | ₩35,397 | ₩35,410 | ₩35,323 | ₩35,362 | -0.10% | 9.2천 |
|---|
| 2026.05.06 | ₩35,417 | ₩35,417 | ₩35,363 | ₩35,390 | -0.08% | 1.9만 |
|---|
| 2026.05.05 | ₩35,511 | ₩35,511 | ₩35,417 | ₩35,423 | -0.25% | 7.8천 |
|---|
| 2026.05.04 | ₩35,457 | ₩35,470 | ₩35,444 | ₩35,470 | +0.04% | 1.3만 |
|---|
| 2026.05.01 | ₩35,497 | ₩35,497 | ₩35,457 | ₩35,464 | -0.09% | 1.7만 |
|---|
| 2026.04.30 | ₩35,417 | ₩35,444 | ₩35,390 | ₩35,444 | +0.08% | 1.8만 |
|---|
| 2026.04.29 | ₩35,437 | ₩35,444 | ₩35,390 | ₩35,403 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩35,457 | ₩35,457 | ₩35,417 | ₩35,430 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩35,403 | ₩35,457 | ₩35,403 | ₩35,457 | +0.15% | 9.7천 |
|---|
| 2026.04.24 | ₩35,336 | ₩35,437 | ₩35,336 | ₩35,430 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩35,310 | ₩35,330 | ₩35,284 | ₩35,330 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩35,296 | ₩35,296 | ₩35,269 | ₩35,276 | -0.06% | 9.2천 |
|---|
| 2026.04.21 | ₩35,283 | ₩35,283 | ₩35,256 | ₩35,263 | -0.06% | 1.7만 |
|---|
| 2026.04.20 | ₩35,363 | ₩35,363 | ₩35,289 | ₩35,289 | -0.21% | 2만 |
|---|
| 2026.04.17 | ₩35,296 | ₩35,296 | ₩35,261 | ₩35,283 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,289 | ₩35,296 | ₩35,256 | ₩35,264 | -0.07% | 2.5만 |
|---|
| 2026.04.15 | ₩35,283 | ₩35,283 | ₩35,269 | ₩35,283 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩35,256 | ₩35,296 | ₩35,249 | ₩35,296 | +0.11% | 1.4만 |
|---|
| 2026.04.13 | ₩35,283 | ₩35,283 | ₩35,202 | ₩35,256 | -0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩35,162 | ₩35,213 | ₩35,135 | ₩35,202 | +0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩35,155 | ₩35,189 | ₩35,155 | ₩35,189 | +0.10% | 1.6만 |
|---|
| 2026.04.08 | ₩35,122 | ₩35,162 | ₩35,122 | ₩35,162 | +0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩35,129 | ₩35,194 | ₩35,088 | ₩35,189 | +0.17% | 4.3만 |
|---|
| 2026.04.06 | ₩35,122 | ₩35,122 | ₩35,087 | ₩35,115 | -0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩35,042 | ₩35,135 | ₩35,042 | ₩35,122 | +0.23% | 35만 |
|---|
| 2026.04.01 | ₩35,055 | ₩35,055 | ₩35,028 | ₩35,028 | -0.08% | 4.6천 |
|---|
| 2026.03.31 | ₩35,236 | ₩35,240 | ₩35,169 | ₩35,169 | -0.19% | 1.8만 |
|---|
| 2026.03.30 | ₩35,109 | ₩35,189 | ₩35,109 | ₩35,178 | +0.20% | 4.1천 |
|---|
| 2026.03.27 | ₩35,028 | ₩35,068 | ₩35,008 | ₩35,062 | +0.10% | 9.7천 |
|---|
| 2026.03.26 | ₩35,082 | ₩35,082 | ₩34,995 | ₩34,995 | -0.25% | 1만 |
|---|
| 2026.03.25 | ₩35,021 | ₩35,055 | ₩35,001 | ₩35,043 | +0.06% | 2.7만 |
|---|
| 2026.03.24 | ₩35,048 | ₩35,082 | ₩35,028 | ₩35,042 | -0.02% | 2.4만 |
|---|
| 2026.03.23 | ₩35,122 | ₩35,122 | ₩35,088 | ₩35,109 | -0.04% | 1.7만 |
|---|
| 2026.03.20 | ₩35,150 | ₩35,202 | ₩35,135 | ₩35,135 | -0.04% | 4.3만 |
|---|
| 2026.03.19 | ₩35,296 | ₩35,296 | ₩35,229 | ₩35,243 | -0.15% | 2만 |
|---|
| 2026.03.18 | ₩35,403 | ₩35,403 | ₩35,301 | ₩35,307 | -0.27% | 1.5만 |
|---|
| 2026.03.17 | ₩35,296 | ₩35,330 | ₩35,283 | ₩35,330 | +0.09% | 6.9천 |
|---|
| 2026.03.16 | ₩35,256 | ₩35,256 | ₩35,214 | ₩35,229 | -0.08% | 1.3만 |
|---|
| 2026.03.13 | ₩35,209 | ₩35,216 | ₩35,182 | ₩35,196 | -0.04% | 6천 |
|---|
| 2026.03.12 | ₩35,269 | ₩35,276 | ₩35,189 | ₩35,205 | -0.18% | 2.1만 |
|---|
| 2026.03.11 | ₩35,229 | ₩35,249 | ₩35,229 | ₩35,249 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,269 | ₩35,269 | ₩35,216 | ₩35,222 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩35,363 | ₩35,363 | ₩35,256 | ₩35,283 | -0.23% | 1.1만 |
|---|
| 2026.03.06 | ₩35,336 | ₩35,336 | ₩35,283 | ₩35,296 | -0.11% | 4.1천 |
|---|
| 2026.03.05 | ₩35,162 | ₩35,189 | ₩35,135 | ₩35,189 | +0.08% | 9천 |
|---|
| 2026.03.04 | ₩35,202 | ₩35,209 | ₩35,162 | ₩35,162 | -0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩35,189 | ₩35,243 | ₩35,189 | ₩35,202 | +0.04% | 8.2천 |
|---|
| 2026.03.02 | ₩35,202 | ₩35,259 | ₩35,184 | ₩35,222 | +0.06% | 2.7천 |
|---|
| 2026.02.27 | ₩35,336 | ₩35,336 | ₩35,243 | ₩35,249 | -0.25% | 4.8천 |
|---|
| 2026.02.26 | ₩35,202 | ₩35,206 | ₩35,176 | ₩35,206 | +0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩35,122 | ₩35,149 | ₩35,122 | ₩35,134 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩35,149 | ₩35,149 | ₩35,095 | ₩35,125 | -0.07% | 1.5만 |
|---|
| 2026.02.23 | ₩35,122 | ₩35,162 | ₩35,122 | ₩35,142 | +0.06% | 1.6만 |
|---|
| 2026.02.20 | ₩35,095 | ₩35,118 | ₩35,082 | ₩35,109 | +0.04% | 4.6만 |
|---|
| 2026.02.19 | ₩35,122 | ₩35,130 | ₩35,088 | ₩35,109 | -0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩35,095 | ₩35,103 | ₩35,068 | ₩35,068 | -0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩35,162 | ₩35,162 | ₩35,082 | ₩35,094 | -0.19% | 2.8만 |
|---|
| 2026.02.13 | ₩35,129 | ₩35,142 | ₩35,122 | ₩35,137 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩35,055 | ₩35,135 | ₩35,055 | ₩35,134 | +0.23% | 1.9만 |
|---|
| 2026.02.11 | ₩35,095 | ₩35,109 | ₩35,068 | ₩35,068 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,135 | ₩35,135 | ₩35,109 | ₩35,109 | -0.08% | 2.8만 |
|---|
| 2026.02.09 | ₩35,088 | ₩35,109 | ₩35,088 | ₩35,109 | +0.06% | 2.7천 |
|---|
| 2026.02.06 | ₩35,095 | ₩35,095 | ₩35,055 | ₩35,088 | -0.02% | 6.4천 |
|---|
| 2026.02.05 | ₩35,068 | ₩35,082 | ₩35,042 | ₩35,082 | +0.04% | 1.5만 |
|---|
| 2026.02.04 | ₩35,042 | ₩35,055 | ₩35,028 | ₩35,040 | -0.00% | 5.1천 |
|---|
| 2026.02.03 | ₩35,055 | ₩35,068 | ₩35,042 | ₩35,055 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩35,122 | ₩35,122 | ₩35,028 | ₩35,040 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩35,088 | ₩35,122 | ₩35,082 | ₩35,115 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩35,095 | ₩35,109 | ₩35,078 | ₩35,082 | -0.04% | 6.6천 |
|---|
| 2026.01.28 | ₩34,975 | ₩35,042 | ₩34,975 | ₩35,042 | +0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩34,934 | ₩35,001 | ₩34,934 | ₩35,000 | +0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩34,941 | ₩34,961 | ₩34,941 | ₩34,961 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩34,894 | ₩34,941 | ₩34,894 | ₩34,941 | +0.13% | 2.2만 |
|---|
| 2026.01.22 | ₩34,921 | ₩34,921 | ₩34,881 | ₩34,887 | -0.10% | 4.8만 |
|---|
| 2026.01.21 | ₩34,881 | ₩34,921 | ₩34,867 | ₩34,921 | +0.12% | 9.6천 |
|---|
| 2026.01.20 | ₩34,854 | ₩34,894 | ₩34,854 | ₩34,874 | +0.06% | 3.1만 |
|---|
| 2026.01.16 | ₩34,921 | ₩34,930 | ₩34,881 | ₩34,887 | -0.10% | 5.2천 |
|---|
| 2026.01.15 | ₩34,940 | ₩34,948 | ₩34,894 | ₩34,914 | -0.07% | 2.2만 |
|---|
| 2026.01.14 | ₩34,975 | ₩35,001 | ₩34,961 | ₩34,975 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩34,949 | ₩34,975 | ₩34,941 | ₩34,954 | +0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩34,867 | ₩34,948 | ₩34,867 | ₩34,934 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩34,934 | ₩34,948 | ₩34,916 | ₩34,916 | -0.05% | 8.9천 |
|---|
| 2026.01.08 | ₩34,975 | ₩34,975 | ₩34,921 | ₩34,934 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩34,948 | ₩34,961 | ₩34,934 | ₩34,961 | +0.04% | 7.9천 |
|---|
| 2026.01.06 | ₩34,934 | ₩34,941 | ₩34,921 | ₩34,934 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩34,921 | ₩34,934 | ₩34,881 | ₩34,928 | +0.02% | 1.1만 |
|---|
| 2026.01.02 | ₩34,908 | ₩34,908 | ₩34,854 | ₩34,874 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩34,894 | ₩34,901 | ₩34,874 | ₩34,874 | -0.06% | 7.7천 |
|---|
| 2025.12.30 | ₩34,906 | ₩34,921 | ₩34,881 | ₩34,881 | -0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩34,921 | ₩34,921 | ₩34,881 | ₩34,894 | -0.08% | 3.3만 |
|---|
| 2025.12.26 | ₩34,881 | ₩34,890 | ₩34,861 | ₩34,874 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩34,867 | ₩34,867 | ₩34,787 | ₩34,787 | -0.23% | 8.2만 |
|---|
| 2025.12.23 | ₩34,761 | ₩34,841 | ₩34,761 | ₩34,827 | +0.19% | 1.7만 |
|---|
| 2025.12.22 | ₩34,908 | ₩34,908 | ₩34,832 | ₩34,854 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩34,934 | ₩34,934 | ₩34,867 | ₩34,881 | -0.15% | 3.8만 |
|---|
| 2025.12.18 | ₩35,236 | ₩35,283 | ₩35,216 | ₩35,283 | +0.13% | 5.2천 |
|---|
| 2025.12.17 | ₩35,202 | ₩35,256 | ₩35,202 | ₩35,256 | +0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,269 | ₩35,269 | ₩35,190 | ₩35,210 | -0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩35,269 | ₩35,269 | ₩35,216 | ₩35,229 | -0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩35,216 | ₩35,256 | ₩35,216 | ₩35,243 | +0.08% | 3.7만 |
|---|
| 2025.12.11 | ₩35,336 | ₩35,336 | ₩35,229 | ₩35,256 | -0.23% | 1.4만 |
|---|
| 2025.12.10 | ₩35,189 | ₩35,243 | ₩35,154 | ₩35,243 | +0.15% | 1.1만 |
|---|
| 2025.12.09 | ₩35,283 | ₩35,283 | ₩35,137 | ₩35,169 | -0.32% | 3.1만 |
|---|
| 2025.12.08 | ₩35,269 | ₩35,269 | ₩35,205 | ₩35,229 | -0.11% | 1.2만 |
|---|
| 2025.12.05 | ₩35,310 | ₩35,310 | ₩35,263 | ₩35,267 | -0.12% | 4.1천 |
|---|
| 2025.12.04 | ₩35,310 | ₩35,310 | ₩35,269 | ₩35,276 | -0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩35,310 | ₩35,310 | ₩35,276 | ₩35,303 | -0.02% | 3.3천 |
|---|
| 2025.12.02 | ₩35,269 | ₩35,283 | ₩35,253 | ₩35,256 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩35,269 | ₩35,272 | ₩35,256 | ₩35,259 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩35,363 | ₩35,363 | ₩35,310 | ₩35,310 | -0.15% | 3.8천 |
|---|
| 2025.11.26 | ₩35,288 | ₩35,336 | ₩35,283 | ₩35,328 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩35,252 | ₩35,310 | ₩35,252 | ₩35,289 | +0.11% | 4.1천 |
|---|
| 2025.11.24 | ₩35,296 | ₩35,296 | ₩35,263 | ₩35,269 | -0.08% | 1.1만 |
|---|
| 2025.11.21 | ₩35,216 | ₩35,283 | ₩35,216 | ₩35,276 | +0.17% | 1.5만 |
|---|
| 2025.11.20 | ₩35,256 | ₩35,256 | ₩35,216 | ₩35,216 | -0.11% | 9.7천 |
|---|
| 2025.11.19 | ₩35,229 | ₩35,229 | ₩35,209 | ₩35,209 | -0.06% | 2.1천 |
|---|
| 2025.11.18 | ₩35,243 | ₩35,243 | ₩35,216 | ₩35,229 | -0.04% | 2.2천 |
|---|
| 2025.11.17 | ₩35,243 | ₩35,243 | ₩35,202 | ₩35,202 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩35,245 | ₩35,256 | ₩35,189 | ₩35,202 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩35,229 | ₩35,243 | ₩35,229 | ₩35,236 | +0.02% | 5.7천 |
|---|
| 2025.11.12 | ₩35,269 | ₩35,269 | ₩35,244 | ₩35,249 | -0.06% | 4.8천 |
|---|
| 2025.11.11 | ₩35,229 | ₩35,296 | ₩35,229 | ₩35,276 | +0.13% | 8.9천 |
|---|
| 2025.11.10 | ₩35,243 | ₩35,243 | ₩35,205 | ₩35,216 | -0.08% | 9.2천 |
|---|
| 2025.11.07 | ₩35,189 | ₩35,243 | ₩35,189 | ₩35,222 | +0.10% | 3천 |
|---|
| 2025.11.06 | ₩35,229 | ₩35,243 | ₩35,202 | ₩35,202 | -0.08% | 3.2만 |
|---|
| 2025.11.05 | ₩35,229 | ₩35,229 | ₩35,155 | ₩35,155 | -0.21% | 1.3만 |
|---|
| 2025.11.04 | ₩35,241 | ₩35,256 | ₩35,229 | ₩35,236 | -0.02% | 4.7천 |
|---|
| 2025.11.03 | ₩35,176 | ₩35,229 | ₩35,176 | ₩35,216 | +0.11% | 3만 |
|---|
| 2025.10.31 | ₩35,182 | ₩35,216 | ₩35,182 | ₩35,202 | +0.06% | 5.1천 |
|---|
| 2025.10.30 | ₩35,149 | ₩35,169 | ₩35,149 | ₩35,162 | +0.04% | 6.4천 |
|---|
| 2025.10.29 | ₩35,296 | ₩35,303 | ₩35,182 | ₩35,182 | -0.32% | 6.9천 |
|---|
| 2025.10.28 | ₩35,296 | ₩35,310 | ₩35,296 | ₩35,303 | +0.02% | 1.7만 |
|---|
| 2025.10.27 | ₩35,336 | ₩35,336 | ₩35,288 | ₩35,323 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩35,323 | ₩35,363 | ₩35,323 | ₩35,336 | +0.04% | 7.4천 |
|---|
| 2025.10.23 | ₩35,403 | ₩35,403 | ₩35,350 | ₩35,350 | -0.15% | 9.9천 |
|---|
| 2025.10.22 | ₩35,377 | ₩35,417 | ₩35,355 | ₩35,390 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩35,370 | ₩35,387 | ₩35,350 | ₩35,363 | -0.02% | 3.8천 |
|---|
| 2025.10.20 | ₩35,350 | ₩35,350 | ₩35,301 | ₩35,323 | -0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩35,354 | ₩35,354 | ₩35,323 | ₩35,323 | -0.09% | 6.5천 |
|---|
| 2025.10.16 | ₩35,310 | ₩35,363 | ₩35,289 | ₩35,354 | +0.13% | 1.1만 |
|---|
| 2025.10.15 | ₩35,350 | ₩35,350 | ₩35,310 | ₩35,316 | -0.09% | 5.7천 |
|---|
| 2025.10.14 | ₩35,283 | ₩35,336 | ₩35,283 | ₩35,323 | +0.11% | 3.7천 |
|---|
| 2025.10.13 | ₩35,269 | ₩35,273 | ₩35,255 | ₩35,273 | +0.01% | 2.1천 |
|---|
| 2025.10.10 | ₩35,233 | ₩35,310 | ₩35,216 | ₩35,276 | +0.12% | 9.4천 |
|---|