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 | ₩33,915 | ₩33,929 | ₩33,902 | ₩33,929 | +0.04% | 1.8만 |
| 2026.10.08 | ₩33,902 | ₩33,969 | ₩33,889 | ₩33,942 | +0.12% | 4.9만 |
| 2026.10.07 | ₩33,889 | ₩33,929 | ₩33,875 | ₩33,929 | +0.12% | 5.1만 |
| 2026.10.06 | ₩33,902 | ₩33,902 | ₩33,855 | ₩33,875 | -0.08% | 7.3만 |
| 2026.10.05 | ₩33,889 | ₩33,889 | ₩33,836 | ₩33,862 | -0.08% | 6.6만 |
| 2026.10.02 | ₩33,915 | ₩33,915 | ₩33,835 | ₩33,848 | -0.20% | 2.3만 |
| 2026.10.01 | ₩33,808 | ₩33,889 | ₩33,775 | ₩33,889 | +0.24% | 4.1만 |
| 2026.09.30 | ₩33,969 | ₩33,989 | ₩33,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,955 |
| -0.04% |
| 6.8만 |
| 2026.09.29 | ₩33,902 | ₩33,942 | ₩33,875 | ₩33,935 | +0.10% | 5만 |
|---|
| 2026.09.28 | ₩33,902 | ₩33,955 | ₩33,902 | ₩33,922 | +0.06% | 2.7만 |
|---|
| 2026.09.25 | ₩33,935 | ₩33,993 | ₩33,922 | ₩33,989 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩33,987 | ₩33,987 | ₩33,902 | ₩33,929 | -0.17% | 5.8만 |
|---|
| 2026.09.23 | ₩34,049 | ₩34,049 | ₩33,902 | ₩33,949 | -0.29% | 5.4만 |
|---|
| 2026.09.22 | ₩34,036 | ₩34,048 | ₩34,029 | ₩34,042 | +0.02% | 2.8만 |
|---|
| 2026.09.21 | ₩34,049 | ₩34,062 | ₩34,036 | ₩34,049 | 0.00% | 2.8만 |
|---|
| 2026.09.18 | ₩34,076 | ₩34,089 | ₩34,036 | ₩34,036 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩34,096 | ₩34,129 | ₩34,076 | ₩34,102 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩34,189 | ₩34,223 | ₩34,062 | ₩34,082 | -0.31% | 5.1만 |
|---|
| 2026.09.15 | ₩34,209 | ₩34,209 | ₩34,156 | ₩34,189 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩34,196 | ₩34,229 | ₩34,176 | ₩34,209 | +0.04% | 5.9만 |
|---|
| 2026.09.11 | ₩34,316 | ₩34,316 | ₩34,189 | ₩34,203 | -0.33% | 11.1만 |
|---|
| 2026.09.10 | ₩34,330 | ₩34,360 | ₩34,316 | ₩34,330 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩34,410 | ₩34,410 | ₩34,370 | ₩34,376 | -0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩34,370 | ₩34,423 | ₩34,370 | ₩34,408 | +0.11% | 3.5만 |
|---|
| 2026.09.04 | ₩34,370 | ₩34,396 | ₩34,356 | ₩34,376 | +0.02% | 13.3만 |
|---|
| 2026.09.03 | ₩34,423 | ₩34,423 | ₩34,396 | ₩34,410 | -0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩34,396 | ₩34,396 | ₩34,358 | ₩34,363 | -0.10% | 4.8만 |
|---|
| 2026.09.01 | ₩34,330 | ₩34,356 | ₩34,330 | ₩34,356 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩34,383 | ₩34,383 | ₩34,330 | ₩34,350 | -0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩34,462 | ₩34,462 | ₩34,330 | ₩34,334 | -0.37% | 1.2만 |
|---|
| 2026.08.27 | ₩34,503 | ₩34,503 | ₩34,450 | ₩34,450 | -0.15% | 3.4만 |
|---|
| 2026.08.26 | ₩34,443 | ₩34,474 | ₩34,443 | ₩34,463 | +0.06% | 2.6만 |
|---|
| 2026.08.25 | ₩34,436 | ₩34,490 | ₩34,436 | ₩34,490 | +0.16% | 6.1만 |
|---|
| 2026.08.24 | ₩34,463 | ₩34,463 | ₩34,436 | ₩34,436 | -0.08% | 5.9만 |
|---|
| 2026.08.21 | ₩34,442 | ₩34,485 | ₩34,426 | ₩34,443 | +0.00% | 3.9만 |
|---|
| 2026.08.20 | ₩34,463 | ₩34,501 | ₩34,423 | ₩34,491 | +0.08% | 3.2만 |
|---|
| 2026.08.19 | ₩34,463 | ₩34,463 | ₩34,436 | ₩34,444 | -0.05% | 2.7만 |
|---|
| 2026.08.18 | ₩34,410 | ₩34,450 | ₩34,396 | ₩34,446 | +0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩34,423 | ₩34,450 | ₩34,375 | ₩34,396 | -0.08% | 5.1만 |
|---|
| 2026.08.14 | ₩34,416 | ₩34,431 | ₩34,370 | ₩34,396 | -0.06% | 3.4만 |
|---|
| 2026.08.13 | ₩34,423 | ₩34,434 | ₩34,410 | ₩34,423 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩34,423 | ₩34,423 | ₩34,343 | ₩34,343 | -0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩34,410 | ₩34,410 | ₩34,335 | ₩34,376 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩34,370 | ₩34,407 | ₩34,370 | ₩34,383 | +0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩34,376 | ₩34,419 | ₩34,343 | ₩34,370 | -0.02% | 3.6만 |
|---|
| 2026.08.06 | ₩34,350 | ₩34,356 | ₩34,303 | ₩34,332 | -0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩34,323 | ₩34,354 | ₩34,316 | ₩34,350 | +0.08% | 1.5만 |
|---|
| 2026.08.04 | ₩34,343 | ₩34,370 | ₩34,343 | ₩34,356 | +0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩34,343 | ₩34,370 | ₩34,289 | ₩34,370 | +0.08% | 1.3만 |
|---|
| 2026.07.31 | ₩34,370 | ₩34,370 | ₩34,276 | ₩34,336 | -0.10% | 1.3만 |
|---|
| 2026.07.30 | ₩34,316 | ₩34,392 | ₩34,316 | ₩34,372 | +0.16% | 2.8만 |
|---|
| 2026.07.29 | ₩34,303 | ₩34,383 | ₩34,223 | ₩34,363 | +0.18% | 5.8만 |
|---|
| 2026.07.28 | ₩34,267 | ₩34,276 | ₩34,256 | ₩34,276 | +0.03% | 7.3천 |
|---|
| 2026.07.27 | ₩34,276 | ₩34,297 | ₩34,237 | ₩34,256 | -0.06% | 2.8만 |
|---|
| 2026.07.24 | ₩34,311 | ₩34,315 | ₩34,276 | ₩34,296 | -0.04% | 9.1천 |
|---|
| 2026.07.23 | ₩34,289 | ₩34,330 | ₩34,249 | ₩34,296 | +0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩34,343 | ₩34,356 | ₩34,303 | ₩34,308 | -0.10% | 1만 |
|---|
| 2026.07.21 | ₩34,370 | ₩34,370 | ₩34,343 | ₩34,363 | -0.02% | 1.7만 |
|---|
| 2026.07.20 | ₩34,383 | ₩34,404 | ₩34,343 | ₩34,370 | -0.04% | 2.4만 |
|---|
| 2026.07.17 | ₩34,383 | ₩34,423 | ₩34,356 | ₩34,390 | +0.02% | 9.1천 |
|---|
| 2026.07.16 | ₩34,343 | ₩34,370 | ₩34,343 | ₩34,343 | 0.00% | 7.7천 |
|---|
| 2026.07.15 | ₩34,356 | ₩34,370 | ₩34,343 | ₩34,370 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,330 | ₩34,343 | ₩34,301 | ₩34,330 | 0.00% | 8.1천 |
|---|
| 2026.07.13 | ₩34,356 | ₩34,363 | ₩34,314 | ₩34,326 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩34,396 | ₩34,396 | ₩34,343 | ₩34,343 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩34,370 | ₩34,396 | ₩34,370 | ₩34,376 | +0.02% | 2.8만 |
|---|
| 2026.07.08 | ₩34,370 | ₩34,370 | ₩34,303 | ₩34,363 | -0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩34,303 | ₩34,370 | ₩34,303 | ₩34,330 | +0.08% | 3.8만 |
|---|
| 2026.07.06 | ₩34,330 | ₩34,356 | ₩34,289 | ₩34,343 | +0.04% | 2.1만 |
|---|
| 2026.07.02 | ₩34,310 | ₩34,336 | ₩34,289 | ₩34,289 | -0.06% | 1.3만 |
|---|
| 2026.07.01 | ₩34,303 | ₩34,343 | ₩34,283 | ₩34,284 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩35,185 | ₩35,198 | ₩35,131 | ₩35,131 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩35,171 | ₩35,185 | ₩35,158 | ₩35,178 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩35,131 | ₩35,145 | ₩35,131 | ₩35,145 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩35,127 | ₩35,158 | ₩35,105 | ₩35,125 | -0.01% | 2.5만 |
|---|
| 2026.06.24 | ₩35,043 | ₩35,065 | ₩35,038 | ₩35,044 | +0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩35,051 | ₩35,051 | ₩35,018 | ₩35,044 | -0.02% | 4.1만 |
|---|
| 2026.06.22 | ₩35,131 | ₩35,131 | ₩35,042 | ₩35,062 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩35,105 | ₩35,118 | ₩35,058 | ₩35,110 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩35,265 | ₩35,265 | ₩35,011 | ₩35,038 | -0.64% | 3.1만 |
|---|
| 2026.06.16 | ₩35,252 | ₩35,258 | ₩35,225 | ₩35,238 | -0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩35,252 | ₩35,276 | ₩35,252 | ₩35,265 | +0.04% | 1.5만 |
|---|
| 2026.06.12 | ₩35,191 | ₩35,252 | ₩35,191 | ₩35,252 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩35,198 | ₩35,265 | ₩35,185 | ₩35,252 | +0.15% | 9.3천 |
|---|
| 2026.06.10 | ₩35,232 | ₩35,265 | ₩35,225 | ₩35,233 | +0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩35,198 | ₩35,238 | ₩35,198 | ₩35,225 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩35,278 | ₩35,278 | ₩35,185 | ₩35,191 | -0.25% | 1.5만 |
|---|
| 2026.06.05 | ₩35,278 | ₩35,278 | ₩35,185 | ₩35,205 | -0.21% | 1만 |
|---|
| 2026.06.04 | ₩35,328 | ₩35,328 | ₩35,278 | ₩35,298 | -0.08% | 1.9만 |
|---|
| 2026.06.03 | ₩35,345 | ₩35,345 | ₩35,305 | ₩35,332 | -0.04% | 1.5만 |
|---|
| 2026.06.02 | ₩35,385 | ₩35,385 | ₩35,305 | ₩35,338 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩35,372 | ₩35,385 | ₩35,292 | ₩35,326 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩35,332 | ₩35,332 | ₩35,265 | ₩35,325 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩35,278 | ₩35,318 | ₩35,265 | ₩35,292 | +0.04% | 3.3만 |
|---|
| 2026.05.27 | ₩35,252 | ₩35,252 | ₩35,225 | ₩35,252 | 0.00% | 3.2만 |
|---|
| 2026.05.26 | ₩35,198 | ₩35,238 | ₩35,171 | ₩35,218 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩35,158 | ₩35,181 | ₩35,131 | ₩35,169 | +0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩35,212 | ₩35,224 | ₩35,171 | ₩35,185 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩35,212 | ₩35,265 | ₩35,212 | ₩35,218 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩35,218 | ₩35,238 | ₩35,194 | ₩35,225 | +0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩35,332 | ₩35,332 | ₩35,265 | ₩35,285 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩35,318 | ₩35,318 | ₩35,262 | ₩35,278 | -0.11% | 1.1만 |
|---|
| 2026.05.14 | ₩35,425 | ₩35,425 | ₩35,338 | ₩35,338 | -0.25% | 1.3만 |
|---|
| 2026.05.13 | ₩35,385 | ₩35,385 | ₩35,358 | ₩35,360 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩35,425 | ₩35,425 | ₩35,345 | ₩35,372 | -0.15% | 1.5만 |
|---|
| 2026.05.11 | ₩35,338 | ₩35,385 | ₩35,338 | ₩35,372 | +0.09% | 1.6만 |
|---|
| 2026.05.08 | ₩35,312 | ₩35,332 | ₩35,292 | ₩35,322 | +0.03% | 5.8천 |
|---|
| 2026.05.07 | ₩35,298 | ₩35,312 | ₩35,225 | ₩35,264 | -0.10% | 9.2천 |
|---|
| 2026.05.06 | ₩35,318 | ₩35,318 | ₩35,265 | ₩35,292 | -0.08% | 1.9만 |
|---|
| 2026.05.05 | ₩35,412 | ₩35,412 | ₩35,318 | ₩35,325 | -0.25% | 7.8천 |
|---|
| 2026.05.04 | ₩35,358 | ₩35,372 | ₩35,345 | ₩35,372 | +0.04% | 1.3만 |
|---|
| 2026.05.01 | ₩35,399 | ₩35,399 | ₩35,358 | ₩35,365 | -0.09% | 1.7만 |
|---|
| 2026.04.30 | ₩35,318 | ₩35,345 | ₩35,292 | ₩35,345 | +0.08% | 1.8만 |
|---|
| 2026.04.29 | ₩35,338 | ₩35,345 | ₩35,292 | ₩35,305 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩35,358 | ₩35,358 | ₩35,318 | ₩35,332 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩35,305 | ₩35,358 | ₩35,305 | ₩35,358 | +0.15% | 9.7천 |
|---|
| 2026.04.24 | ₩35,238 | ₩35,338 | ₩35,238 | ₩35,332 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩35,212 | ₩35,232 | ₩35,186 | ₩35,232 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩35,198 | ₩35,198 | ₩35,171 | ₩35,178 | -0.06% | 9.2천 |
|---|
| 2026.04.21 | ₩35,185 | ₩35,185 | ₩35,158 | ₩35,165 | -0.06% | 1.7만 |
|---|
| 2026.04.20 | ₩35,265 | ₩35,265 | ₩35,191 | ₩35,191 | -0.21% | 2만 |
|---|
| 2026.04.17 | ₩35,198 | ₩35,198 | ₩35,163 | ₩35,185 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,191 | ₩35,198 | ₩35,158 | ₩35,166 | -0.07% | 2.5만 |
|---|
| 2026.04.15 | ₩35,185 | ₩35,185 | ₩35,171 | ₩35,185 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩35,158 | ₩35,198 | ₩35,151 | ₩35,198 | +0.11% | 1.4만 |
|---|
| 2026.04.13 | ₩35,185 | ₩35,185 | ₩35,105 | ₩35,158 | -0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩35,065 | ₩35,115 | ₩35,038 | ₩35,105 | +0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩35,058 | ₩35,091 | ₩35,058 | ₩35,091 | +0.10% | 1.6만 |
|---|
| 2026.04.08 | ₩35,024 | ₩35,065 | ₩35,024 | ₩35,065 | +0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩35,031 | ₩35,097 | ₩34,991 | ₩35,091 | +0.17% | 4.3만 |
|---|
| 2026.04.06 | ₩35,024 | ₩35,024 | ₩34,990 | ₩35,018 | -0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩34,944 | ₩35,038 | ₩34,944 | ₩35,024 | +0.23% | 35만 |
|---|
| 2026.04.01 | ₩34,958 | ₩34,958 | ₩34,931 | ₩34,931 | -0.08% | 4.6천 |
|---|
| 2026.03.31 | ₩35,138 | ₩35,142 | ₩35,071 | ₩35,071 | -0.19% | 1.8만 |
|---|
| 2026.03.30 | ₩35,011 | ₩35,091 | ₩35,011 | ₩35,081 | +0.20% | 4.1천 |
|---|
| 2026.03.27 | ₩34,931 | ₩34,971 | ₩34,911 | ₩34,964 | +0.10% | 9.7천 |
|---|
| 2026.03.26 | ₩34,984 | ₩34,984 | ₩34,897 | ₩34,897 | -0.25% | 1만 |
|---|
| 2026.03.25 | ₩34,924 | ₩34,958 | ₩34,904 | ₩34,946 | +0.06% | 2.7만 |
|---|
| 2026.03.24 | ₩34,951 | ₩34,984 | ₩34,931 | ₩34,944 | -0.02% | 2.4만 |
|---|
| 2026.03.23 | ₩35,024 | ₩35,024 | ₩34,991 | ₩35,011 | -0.04% | 1.7만 |
|---|
| 2026.03.20 | ₩35,052 | ₩35,105 | ₩35,038 | ₩35,038 | -0.04% | 4.3만 |
|---|
| 2026.03.19 | ₩35,198 | ₩35,198 | ₩35,131 | ₩35,145 | -0.15% | 2만 |
|---|
| 2026.03.18 | ₩35,305 | ₩35,305 | ₩35,203 | ₩35,209 | -0.27% | 1.5만 |
|---|
| 2026.03.17 | ₩35,198 | ₩35,232 | ₩35,185 | ₩35,232 | +0.09% | 6.9천 |
|---|
| 2026.03.16 | ₩35,158 | ₩35,158 | ₩35,117 | ₩35,131 | -0.08% | 1.3만 |
|---|
| 2026.03.13 | ₩35,111 | ₩35,118 | ₩35,085 | ₩35,098 | -0.04% | 6천 |
|---|
| 2026.03.12 | ₩35,171 | ₩35,178 | ₩35,091 | ₩35,107 | -0.18% | 2.1만 |
|---|
| 2026.03.11 | ₩35,131 | ₩35,151 | ₩35,131 | ₩35,151 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,171 | ₩35,171 | ₩35,118 | ₩35,125 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩35,265 | ₩35,265 | ₩35,158 | ₩35,185 | -0.23% | 1.1만 |
|---|
| 2026.03.06 | ₩35,238 | ₩35,238 | ₩35,185 | ₩35,198 | -0.11% | 4.1천 |
|---|
| 2026.03.05 | ₩35,065 | ₩35,091 | ₩35,038 | ₩35,091 | +0.08% | 9천 |
|---|
| 2026.03.04 | ₩35,105 | ₩35,111 | ₩35,065 | ₩35,065 | -0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩35,091 | ₩35,145 | ₩35,091 | ₩35,105 | +0.04% | 8.2천 |
|---|
| 2026.03.02 | ₩35,105 | ₩35,161 | ₩35,086 | ₩35,125 | +0.06% | 2.7천 |
|---|
| 2026.02.27 | ₩35,238 | ₩35,238 | ₩35,145 | ₩35,151 | -0.25% | 4.8천 |
|---|
| 2026.02.26 | ₩35,105 | ₩35,109 | ₩35,078 | ₩35,109 | +0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩35,024 | ₩35,051 | ₩35,024 | ₩35,036 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩35,051 | ₩35,051 | ₩34,998 | ₩35,027 | -0.07% | 1.5만 |
|---|
| 2026.02.23 | ₩35,024 | ₩35,065 | ₩35,024 | ₩35,044 | +0.06% | 1.6만 |
|---|
| 2026.02.20 | ₩34,998 | ₩35,020 | ₩34,984 | ₩35,011 | +0.04% | 4.6만 |
|---|
| 2026.02.19 | ₩35,024 | ₩35,032 | ₩34,991 | ₩35,011 | -0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,998 | ₩35,006 | ₩34,971 | ₩34,971 | -0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩35,065 | ₩35,065 | ₩34,984 | ₩34,996 | -0.19% | 2.8만 |
|---|
| 2026.02.13 | ₩35,031 | ₩35,044 | ₩35,024 | ₩35,039 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩34,958 | ₩35,038 | ₩34,958 | ₩35,036 | +0.23% | 1.9만 |
|---|
| 2026.02.11 | ₩34,998 | ₩35,011 | ₩34,971 | ₩34,971 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,038 | ₩35,038 | ₩35,011 | ₩35,011 | -0.08% | 2.8만 |
|---|
| 2026.02.09 | ₩34,991 | ₩35,011 | ₩34,991 | ₩35,011 | +0.06% | 2.7천 |
|---|
| 2026.02.06 | ₩34,998 | ₩34,998 | ₩34,958 | ₩34,991 | -0.02% | 6.4천 |
|---|
| 2026.02.05 | ₩34,971 | ₩34,984 | ₩34,944 | ₩34,984 | +0.04% | 1.5만 |
|---|
| 2026.02.04 | ₩34,944 | ₩34,958 | ₩34,931 | ₩34,943 | -0.00% | 5.1천 |
|---|
| 2026.02.03 | ₩34,958 | ₩34,971 | ₩34,944 | ₩34,958 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩35,024 | ₩35,024 | ₩34,931 | ₩34,943 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩34,991 | ₩35,024 | ₩34,984 | ₩35,018 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩34,998 | ₩35,011 | ₩34,980 | ₩34,984 | -0.04% | 6.6천 |
|---|
| 2026.01.28 | ₩34,877 | ₩34,944 | ₩34,877 | ₩34,944 | +0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩34,837 | ₩34,904 | ₩34,837 | ₩34,903 | +0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩34,844 | ₩34,864 | ₩34,844 | ₩34,864 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩34,797 | ₩34,844 | ₩34,797 | ₩34,844 | +0.13% | 2.2만 |
|---|
| 2026.01.22 | ₩34,824 | ₩34,824 | ₩34,784 | ₩34,791 | -0.10% | 4.8만 |
|---|
| 2026.01.21 | ₩34,784 | ₩34,824 | ₩34,771 | ₩34,824 | +0.12% | 9.6천 |
|---|
| 2026.01.20 | ₩34,757 | ₩34,797 | ₩34,757 | ₩34,777 | +0.06% | 3.1만 |
|---|
| 2026.01.16 | ₩34,824 | ₩34,833 | ₩34,784 | ₩34,791 | -0.10% | 5.2천 |
|---|
| 2026.01.15 | ₩34,843 | ₩34,851 | ₩34,797 | ₩34,817 | -0.07% | 2.2만 |
|---|
| 2026.01.14 | ₩34,877 | ₩34,904 | ₩34,864 | ₩34,877 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩34,852 | ₩34,877 | ₩34,844 | ₩34,857 | +0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩34,771 | ₩34,851 | ₩34,771 | ₩34,837 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩34,837 | ₩34,851 | ₩34,819 | ₩34,819 | -0.05% | 8.9천 |
|---|
| 2026.01.08 | ₩34,877 | ₩34,877 | ₩34,824 | ₩34,837 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩34,851 | ₩34,864 | ₩34,837 | ₩34,864 | +0.04% | 7.9천 |
|---|
| 2026.01.06 | ₩34,837 | ₩34,844 | ₩34,824 | ₩34,837 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩34,824 | ₩34,837 | ₩34,784 | ₩34,831 | +0.02% | 1.1만 |
|---|
| 2026.01.02 | ₩34,811 | ₩34,811 | ₩34,757 | ₩34,777 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩34,797 | ₩34,804 | ₩34,777 | ₩34,777 | -0.06% | 7.7천 |
|---|
| 2025.12.30 | ₩34,809 | ₩34,824 | ₩34,784 | ₩34,784 | -0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩34,824 | ₩34,824 | ₩34,784 | ₩34,797 | -0.08% | 3.3만 |
|---|
| 2025.12.26 | ₩34,784 | ₩34,793 | ₩34,764 | ₩34,777 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩34,771 | ₩34,771 | ₩34,690 | ₩34,690 | -0.23% | 8.2만 |
|---|
| 2025.12.23 | ₩34,665 | ₩34,744 | ₩34,665 | ₩34,730 | +0.19% | 1.7만 |
|---|
| 2025.12.22 | ₩34,811 | ₩34,811 | ₩34,736 | ₩34,757 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩34,837 | ₩34,837 | ₩34,771 | ₩34,784 | -0.15% | 3.8만 |
|---|
| 2025.12.18 | ₩35,138 | ₩35,185 | ₩35,118 | ₩35,185 | +0.13% | 5.2천 |
|---|
| 2025.12.17 | ₩35,105 | ₩35,158 | ₩35,105 | ₩35,158 | +0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,171 | ₩35,171 | ₩35,093 | ₩35,113 | -0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩35,171 | ₩35,171 | ₩35,118 | ₩35,131 | -0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩35,118 | ₩35,158 | ₩35,118 | ₩35,145 | +0.08% | 3.7만 |
|---|
| 2025.12.11 | ₩35,238 | ₩35,238 | ₩35,131 | ₩35,158 | -0.23% | 1.4만 |
|---|
| 2025.12.10 | ₩35,091 | ₩35,145 | ₩35,056 | ₩35,145 | +0.15% | 1.1만 |
|---|
| 2025.12.09 | ₩35,185 | ₩35,185 | ₩35,039 | ₩35,071 | -0.32% | 3.1만 |
|---|
| 2025.12.08 | ₩35,171 | ₩35,171 | ₩35,107 | ₩35,131 | -0.11% | 1.2만 |
|---|
| 2025.12.05 | ₩35,212 | ₩35,212 | ₩35,165 | ₩35,169 | -0.12% | 4.1천 |
|---|
| 2025.12.04 | ₩35,212 | ₩35,212 | ₩35,171 | ₩35,178 | -0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩35,212 | ₩35,212 | ₩35,178 | ₩35,205 | -0.02% | 3.3천 |
|---|
| 2025.12.02 | ₩35,171 | ₩35,185 | ₩35,155 | ₩35,158 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩35,171 | ₩35,174 | ₩35,158 | ₩35,161 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩35,265 | ₩35,265 | ₩35,212 | ₩35,212 | -0.15% | 3.8천 |
|---|
| 2025.11.26 | ₩35,190 | ₩35,238 | ₩35,185 | ₩35,230 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩35,154 | ₩35,212 | ₩35,154 | ₩35,191 | +0.11% | 4.1천 |
|---|
| 2025.11.24 | ₩35,198 | ₩35,198 | ₩35,165 | ₩35,171 | -0.08% | 1.1만 |
|---|
| 2025.11.21 | ₩35,118 | ₩35,185 | ₩35,118 | ₩35,178 | +0.17% | 1.5만 |
|---|
| 2025.11.20 | ₩35,158 | ₩35,158 | ₩35,118 | ₩35,118 | -0.11% | 9.7천 |
|---|
| 2025.11.19 | ₩35,131 | ₩35,131 | ₩35,111 | ₩35,111 | -0.06% | 2.1천 |
|---|
| 2025.11.18 | ₩35,145 | ₩35,145 | ₩35,118 | ₩35,131 | -0.04% | 2.2천 |
|---|
| 2025.11.17 | ₩35,145 | ₩35,145 | ₩35,105 | ₩35,105 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩35,147 | ₩35,158 | ₩35,091 | ₩35,105 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩35,131 | ₩35,145 | ₩35,131 | ₩35,138 | +0.02% | 5.7천 |
|---|
| 2025.11.12 | ₩35,171 | ₩35,171 | ₩35,146 | ₩35,151 | -0.06% | 4.8천 |
|---|
| 2025.11.11 | ₩35,131 | ₩35,198 | ₩35,131 | ₩35,178 | +0.13% | 8.9천 |
|---|
| 2025.11.10 | ₩35,145 | ₩35,145 | ₩35,107 | ₩35,118 | -0.08% | 9.2천 |
|---|
| 2025.11.07 | ₩35,091 | ₩35,145 | ₩35,091 | ₩35,125 | +0.10% | 3천 |
|---|
| 2025.11.06 | ₩35,131 | ₩35,145 | ₩35,105 | ₩35,105 | -0.08% | 3.2만 |
|---|
| 2025.11.05 | ₩35,131 | ₩35,131 | ₩35,058 | ₩35,058 | -0.21% | 1.3만 |
|---|
| 2025.11.04 | ₩35,143 | ₩35,158 | ₩35,131 | ₩35,138 | -0.02% | 4.7천 |
|---|
| 2025.11.03 | ₩35,078 | ₩35,131 | ₩35,078 | ₩35,118 | +0.11% | 3만 |
|---|
| 2025.10.31 | ₩35,085 | ₩35,118 | ₩35,085 | ₩35,105 | +0.06% | 5.1천 |
|---|
| 2025.10.30 | ₩35,051 | ₩35,071 | ₩35,051 | ₩35,065 | +0.04% | 6.4천 |
|---|
| 2025.10.29 | ₩35,198 | ₩35,205 | ₩35,085 | ₩35,085 | -0.32% | 6.9천 |
|---|
| 2025.10.28 | ₩35,198 | ₩35,212 | ₩35,198 | ₩35,205 | +0.02% | 1.7만 |
|---|
| 2025.10.27 | ₩35,238 | ₩35,238 | ₩35,190 | ₩35,225 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩35,225 | ₩35,265 | ₩35,225 | ₩35,238 | +0.04% | 7.4천 |
|---|
| 2025.10.23 | ₩35,305 | ₩35,305 | ₩35,252 | ₩35,252 | -0.15% | 9.9천 |
|---|
| 2025.10.22 | ₩35,278 | ₩35,318 | ₩35,257 | ₩35,292 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩35,272 | ₩35,289 | ₩35,252 | ₩35,265 | -0.02% | 3.8천 |
|---|
| 2025.10.20 | ₩35,252 | ₩35,252 | ₩35,203 | ₩35,225 | -0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩35,256 | ₩35,256 | ₩35,225 | ₩35,225 | -0.09% | 6.5천 |
|---|
| 2025.10.16 | ₩35,212 | ₩35,265 | ₩35,191 | ₩35,256 | +0.13% | 1.1만 |
|---|
| 2025.10.15 | ₩35,252 | ₩35,252 | ₩35,212 | ₩35,218 | -0.09% | 5.7천 |
|---|
| 2025.10.14 | ₩35,185 | ₩35,238 | ₩35,185 | ₩35,225 | +0.11% | 3.7천 |
|---|
| 2025.10.13 | ₩35,171 | ₩35,175 | ₩35,157 | ₩35,175 | +0.01% | 2.1천 |
|---|
| 2025.10.10 | ₩35,135 | ₩35,212 | ₩35,118 | ₩35,178 | +0.12% | 9.4천 |
|---|