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 | ₩33,912 | ₩33,926 | ₩33,899 | ₩33,926 | +0.04% | 1.8만 |
| 2026.10.08 | ₩33,899 | ₩33,966 | ₩33,886 | ₩33,939 | +0.12% | 4.9만 |
| 2026.10.07 | ₩33,886 | ₩33,926 | ₩33,872 | ₩33,926 | +0.12% | 5.1만 |
| 2026.10.06 | ₩33,899 | ₩33,899 | ₩33,852 | ₩33,872 | -0.08% | 7.3만 |
| 2026.10.05 | ₩33,886 | ₩33,886 | ₩33,833 | ₩33,859 | -0.08% | 6.6만 |
| 2026.10.02 | ₩33,912 | ₩33,912 | ₩33,832 | ₩33,845 | -0.20% | 2.3만 |
| 2026.10.01 | ₩33,805 | ₩33,886 | ₩33,772 | ₩33,886 | +0.24% | 4.1만 |
| 2026.09.30 | ₩33,966 | ₩33,986 | ₩33,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,952 |
| -0.04% |
| 6.8만 |
| 2026.09.29 | ₩33,899 | ₩33,939 | ₩33,872 | ₩33,932 | +0.10% | 5만 |
|---|
| 2026.09.28 | ₩33,899 | ₩33,952 | ₩33,899 | ₩33,919 | +0.06% | 2.7만 |
|---|
| 2026.09.25 | ₩33,932 | ₩33,990 | ₩33,919 | ₩33,986 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩33,984 | ₩33,984 | ₩33,899 | ₩33,926 | -0.17% | 5.8만 |
|---|
| 2026.09.23 | ₩34,046 | ₩34,046 | ₩33,899 | ₩33,946 | -0.29% | 5.4만 |
|---|
| 2026.09.22 | ₩34,033 | ₩34,045 | ₩34,026 | ₩34,039 | +0.02% | 2.8만 |
|---|
| 2026.09.21 | ₩34,046 | ₩34,059 | ₩34,033 | ₩34,046 | 0.00% | 2.8만 |
|---|
| 2026.09.18 | ₩34,073 | ₩34,086 | ₩34,033 | ₩34,033 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩34,093 | ₩34,126 | ₩34,073 | ₩34,099 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩34,186 | ₩34,220 | ₩34,059 | ₩34,079 | -0.31% | 5.1만 |
|---|
| 2026.09.15 | ₩34,206 | ₩34,206 | ₩34,153 | ₩34,186 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩34,193 | ₩34,226 | ₩34,173 | ₩34,206 | +0.04% | 5.9만 |
|---|
| 2026.09.11 | ₩34,313 | ₩34,313 | ₩34,186 | ₩34,200 | -0.33% | 11.1만 |
|---|
| 2026.09.10 | ₩34,326 | ₩34,357 | ₩34,313 | ₩34,326 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩34,407 | ₩34,407 | ₩34,367 | ₩34,373 | -0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩34,367 | ₩34,420 | ₩34,367 | ₩34,405 | +0.11% | 3.5만 |
|---|
| 2026.09.04 | ₩34,367 | ₩34,393 | ₩34,353 | ₩34,373 | +0.02% | 13.3만 |
|---|
| 2026.09.03 | ₩34,420 | ₩34,420 | ₩34,393 | ₩34,407 | -0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩34,393 | ₩34,393 | ₩34,355 | ₩34,360 | -0.10% | 4.8만 |
|---|
| 2026.09.01 | ₩34,326 | ₩34,353 | ₩34,326 | ₩34,353 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩34,380 | ₩34,380 | ₩34,326 | ₩34,347 | -0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩34,459 | ₩34,459 | ₩34,326 | ₩34,330 | -0.37% | 1.2만 |
|---|
| 2026.08.27 | ₩34,500 | ₩34,500 | ₩34,447 | ₩34,447 | -0.15% | 3.4만 |
|---|
| 2026.08.26 | ₩34,440 | ₩34,471 | ₩34,440 | ₩34,460 | +0.06% | 2.6만 |
|---|
| 2026.08.25 | ₩34,433 | ₩34,487 | ₩34,433 | ₩34,487 | +0.16% | 6.1만 |
|---|
| 2026.08.24 | ₩34,460 | ₩34,460 | ₩34,433 | ₩34,433 | -0.08% | 5.9만 |
|---|
| 2026.08.21 | ₩34,439 | ₩34,481 | ₩34,423 | ₩34,440 | +0.00% | 3.9만 |
|---|
| 2026.08.20 | ₩34,460 | ₩34,497 | ₩34,420 | ₩34,488 | +0.08% | 3.2만 |
|---|
| 2026.08.19 | ₩34,460 | ₩34,460 | ₩34,433 | ₩34,441 | -0.05% | 2.7만 |
|---|
| 2026.08.18 | ₩34,407 | ₩34,447 | ₩34,393 | ₩34,443 | +0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩34,420 | ₩34,447 | ₩34,372 | ₩34,393 | -0.08% | 5.1만 |
|---|
| 2026.08.14 | ₩34,413 | ₩34,428 | ₩34,367 | ₩34,393 | -0.06% | 3.4만 |
|---|
| 2026.08.13 | ₩34,420 | ₩34,431 | ₩34,407 | ₩34,420 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩34,420 | ₩34,420 | ₩34,340 | ₩34,340 | -0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩34,407 | ₩34,407 | ₩34,332 | ₩34,373 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩34,367 | ₩34,404 | ₩34,367 | ₩34,380 | +0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩34,373 | ₩34,416 | ₩34,340 | ₩34,367 | -0.02% | 3.6만 |
|---|
| 2026.08.06 | ₩34,347 | ₩34,353 | ₩34,300 | ₩34,329 | -0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩34,320 | ₩34,351 | ₩34,313 | ₩34,347 | +0.08% | 1.5만 |
|---|
| 2026.08.04 | ₩34,340 | ₩34,367 | ₩34,340 | ₩34,353 | +0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩34,340 | ₩34,367 | ₩34,286 | ₩34,367 | +0.08% | 1.3만 |
|---|
| 2026.07.31 | ₩34,367 | ₩34,367 | ₩34,273 | ₩34,333 | -0.10% | 1.3만 |
|---|
| 2026.07.30 | ₩34,313 | ₩34,389 | ₩34,313 | ₩34,369 | +0.16% | 2.8만 |
|---|
| 2026.07.29 | ₩34,300 | ₩34,380 | ₩34,220 | ₩34,360 | +0.18% | 5.8만 |
|---|
| 2026.07.28 | ₩34,264 | ₩34,273 | ₩34,253 | ₩34,273 | +0.03% | 7.3천 |
|---|
| 2026.07.27 | ₩34,273 | ₩34,294 | ₩34,234 | ₩34,253 | -0.06% | 2.8만 |
|---|
| 2026.07.24 | ₩34,308 | ₩34,312 | ₩34,273 | ₩34,293 | -0.04% | 9.1천 |
|---|
| 2026.07.23 | ₩34,286 | ₩34,326 | ₩34,246 | ₩34,293 | +0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩34,340 | ₩34,353 | ₩34,300 | ₩34,305 | -0.10% | 1만 |
|---|
| 2026.07.21 | ₩34,367 | ₩34,367 | ₩34,340 | ₩34,360 | -0.02% | 1.7만 |
|---|
| 2026.07.20 | ₩34,380 | ₩34,401 | ₩34,340 | ₩34,367 | -0.04% | 2.4만 |
|---|
| 2026.07.17 | ₩34,380 | ₩34,420 | ₩34,353 | ₩34,387 | +0.02% | 9.1천 |
|---|
| 2026.07.16 | ₩34,340 | ₩34,367 | ₩34,340 | ₩34,340 | 0.00% | 7.7천 |
|---|
| 2026.07.15 | ₩34,353 | ₩34,367 | ₩34,340 | ₩34,367 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,326 | ₩34,340 | ₩34,298 | ₩34,326 | 0.00% | 8.1천 |
|---|
| 2026.07.13 | ₩34,353 | ₩34,360 | ₩34,310 | ₩34,322 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩34,393 | ₩34,393 | ₩34,340 | ₩34,340 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩34,367 | ₩34,393 | ₩34,367 | ₩34,373 | +0.02% | 2.8만 |
|---|
| 2026.07.08 | ₩34,367 | ₩34,367 | ₩34,300 | ₩34,360 | -0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩34,300 | ₩34,367 | ₩34,300 | ₩34,326 | +0.08% | 3.8만 |
|---|
| 2026.07.06 | ₩34,326 | ₩34,353 | ₩34,286 | ₩34,340 | +0.04% | 2.1만 |
|---|
| 2026.07.02 | ₩34,306 | ₩34,333 | ₩34,286 | ₩34,286 | -0.06% | 1.3만 |
|---|
| 2026.07.01 | ₩34,300 | ₩34,340 | ₩34,280 | ₩34,281 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩35,182 | ₩35,195 | ₩35,128 | ₩35,128 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩35,168 | ₩35,182 | ₩35,155 | ₩35,175 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩35,128 | ₩35,142 | ₩35,128 | ₩35,142 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩35,124 | ₩35,155 | ₩35,101 | ₩35,121 | -0.01% | 2.5만 |
|---|
| 2026.06.24 | ₩35,040 | ₩35,061 | ₩35,035 | ₩35,041 | +0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩35,048 | ₩35,048 | ₩35,015 | ₩35,041 | -0.02% | 4.1만 |
|---|
| 2026.06.22 | ₩35,128 | ₩35,128 | ₩35,039 | ₩35,059 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩35,101 | ₩35,115 | ₩35,055 | ₩35,107 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩35,262 | ₩35,262 | ₩35,008 | ₩35,035 | -0.64% | 3.1만 |
|---|
| 2026.06.16 | ₩35,248 | ₩35,255 | ₩35,222 | ₩35,235 | -0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩35,248 | ₩35,272 | ₩35,248 | ₩35,262 | +0.04% | 1.5만 |
|---|
| 2026.06.12 | ₩35,188 | ₩35,248 | ₩35,188 | ₩35,248 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩35,195 | ₩35,262 | ₩35,182 | ₩35,248 | +0.15% | 9.3천 |
|---|
| 2026.06.10 | ₩35,228 | ₩35,262 | ₩35,222 | ₩35,230 | +0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩35,195 | ₩35,235 | ₩35,195 | ₩35,222 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩35,275 | ₩35,275 | ₩35,182 | ₩35,188 | -0.25% | 1.5만 |
|---|
| 2026.06.05 | ₩35,275 | ₩35,275 | ₩35,182 | ₩35,202 | -0.21% | 1만 |
|---|
| 2026.06.04 | ₩35,325 | ₩35,325 | ₩35,275 | ₩35,295 | -0.08% | 1.9만 |
|---|
| 2026.06.03 | ₩35,342 | ₩35,342 | ₩35,302 | ₩35,329 | -0.04% | 1.5만 |
|---|
| 2026.06.02 | ₩35,382 | ₩35,382 | ₩35,302 | ₩35,335 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩35,369 | ₩35,382 | ₩35,289 | ₩35,323 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩35,329 | ₩35,329 | ₩35,262 | ₩35,322 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩35,275 | ₩35,315 | ₩35,262 | ₩35,289 | +0.04% | 3.3만 |
|---|
| 2026.05.27 | ₩35,248 | ₩35,248 | ₩35,222 | ₩35,248 | 0.00% | 3.2만 |
|---|
| 2026.05.26 | ₩35,195 | ₩35,235 | ₩35,168 | ₩35,215 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩35,155 | ₩35,178 | ₩35,128 | ₩35,166 | +0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩35,208 | ₩35,220 | ₩35,168 | ₩35,182 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩35,208 | ₩35,262 | ₩35,208 | ₩35,215 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩35,215 | ₩35,235 | ₩35,191 | ₩35,222 | +0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩35,329 | ₩35,329 | ₩35,262 | ₩35,282 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩35,315 | ₩35,315 | ₩35,259 | ₩35,275 | -0.11% | 1.1만 |
|---|
| 2026.05.14 | ₩35,422 | ₩35,422 | ₩35,335 | ₩35,335 | -0.25% | 1.3만 |
|---|
| 2026.05.13 | ₩35,382 | ₩35,382 | ₩35,355 | ₩35,357 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩35,422 | ₩35,422 | ₩35,342 | ₩35,369 | -0.15% | 1.5만 |
|---|
| 2026.05.11 | ₩35,335 | ₩35,382 | ₩35,335 | ₩35,369 | +0.09% | 1.6만 |
|---|
| 2026.05.08 | ₩35,309 | ₩35,329 | ₩35,289 | ₩35,319 | +0.03% | 5.8천 |
|---|
| 2026.05.07 | ₩35,295 | ₩35,309 | ₩35,222 | ₩35,260 | -0.10% | 9.2천 |
|---|
| 2026.05.06 | ₩35,315 | ₩35,315 | ₩35,262 | ₩35,289 | -0.08% | 1.9만 |
|---|
| 2026.05.05 | ₩35,409 | ₩35,409 | ₩35,315 | ₩35,322 | -0.25% | 7.8천 |
|---|
| 2026.05.04 | ₩35,355 | ₩35,369 | ₩35,342 | ₩35,369 | +0.04% | 1.3만 |
|---|
| 2026.05.01 | ₩35,395 | ₩35,395 | ₩35,355 | ₩35,362 | -0.09% | 1.7만 |
|---|
| 2026.04.30 | ₩35,315 | ₩35,342 | ₩35,289 | ₩35,342 | +0.08% | 1.8만 |
|---|
| 2026.04.29 | ₩35,335 | ₩35,342 | ₩35,289 | ₩35,302 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩35,355 | ₩35,355 | ₩35,315 | ₩35,329 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩35,302 | ₩35,355 | ₩35,302 | ₩35,355 | +0.15% | 9.7천 |
|---|
| 2026.04.24 | ₩35,235 | ₩35,335 | ₩35,235 | ₩35,329 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩35,208 | ₩35,228 | ₩35,183 | ₩35,228 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩35,195 | ₩35,195 | ₩35,168 | ₩35,175 | -0.06% | 9.2천 |
|---|
| 2026.04.21 | ₩35,182 | ₩35,182 | ₩35,155 | ₩35,162 | -0.06% | 1.7만 |
|---|
| 2026.04.20 | ₩35,262 | ₩35,262 | ₩35,188 | ₩35,188 | -0.21% | 2만 |
|---|
| 2026.04.17 | ₩35,195 | ₩35,195 | ₩35,160 | ₩35,182 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,188 | ₩35,195 | ₩35,155 | ₩35,163 | -0.07% | 2.5만 |
|---|
| 2026.04.15 | ₩35,182 | ₩35,182 | ₩35,168 | ₩35,182 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩35,155 | ₩35,195 | ₩35,148 | ₩35,195 | +0.11% | 1.4만 |
|---|
| 2026.04.13 | ₩35,182 | ₩35,182 | ₩35,101 | ₩35,155 | -0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩35,061 | ₩35,112 | ₩35,035 | ₩35,101 | +0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩35,055 | ₩35,088 | ₩35,055 | ₩35,088 | +0.10% | 1.6만 |
|---|
| 2026.04.08 | ₩35,021 | ₩35,061 | ₩35,021 | ₩35,061 | +0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩35,028 | ₩35,093 | ₩34,988 | ₩35,088 | +0.17% | 4.3만 |
|---|
| 2026.04.06 | ₩35,021 | ₩35,021 | ₩34,987 | ₩35,015 | -0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩34,941 | ₩35,035 | ₩34,941 | ₩35,021 | +0.23% | 35만 |
|---|
| 2026.04.01 | ₩34,954 | ₩34,954 | ₩34,928 | ₩34,928 | -0.08% | 4.6천 |
|---|
| 2026.03.31 | ₩35,135 | ₩35,139 | ₩35,068 | ₩35,068 | -0.19% | 1.8만 |
|---|
| 2026.03.30 | ₩35,008 | ₩35,088 | ₩35,008 | ₩35,077 | +0.20% | 4.1천 |
|---|
| 2026.03.27 | ₩34,928 | ₩34,968 | ₩34,908 | ₩34,961 | +0.10% | 9.7천 |
|---|
| 2026.03.26 | ₩34,981 | ₩34,981 | ₩34,894 | ₩34,894 | -0.25% | 1만 |
|---|
| 2026.03.25 | ₩34,921 | ₩34,954 | ₩34,901 | ₩34,942 | +0.06% | 2.7만 |
|---|
| 2026.03.24 | ₩34,948 | ₩34,981 | ₩34,928 | ₩34,941 | -0.02% | 2.4만 |
|---|
| 2026.03.23 | ₩35,021 | ₩35,021 | ₩34,988 | ₩35,008 | -0.04% | 1.7만 |
|---|
| 2026.03.20 | ₩35,049 | ₩35,101 | ₩35,035 | ₩35,035 | -0.04% | 4.3만 |
|---|
| 2026.03.19 | ₩35,195 | ₩35,195 | ₩35,128 | ₩35,142 | -0.15% | 2만 |
|---|
| 2026.03.18 | ₩35,302 | ₩35,302 | ₩35,200 | ₩35,206 | -0.27% | 1.5만 |
|---|
| 2026.03.17 | ₩35,195 | ₩35,228 | ₩35,182 | ₩35,228 | +0.09% | 6.9천 |
|---|
| 2026.03.16 | ₩35,155 | ₩35,155 | ₩35,113 | ₩35,128 | -0.08% | 1.3만 |
|---|
| 2026.03.13 | ₩35,108 | ₩35,115 | ₩35,081 | ₩35,095 | -0.04% | 6천 |
|---|
| 2026.03.12 | ₩35,168 | ₩35,175 | ₩35,088 | ₩35,104 | -0.18% | 2.1만 |
|---|
| 2026.03.11 | ₩35,128 | ₩35,148 | ₩35,128 | ₩35,148 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,168 | ₩35,168 | ₩35,115 | ₩35,121 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩35,262 | ₩35,262 | ₩35,155 | ₩35,182 | -0.23% | 1.1만 |
|---|
| 2026.03.06 | ₩35,235 | ₩35,235 | ₩35,182 | ₩35,195 | -0.11% | 4.1천 |
|---|
| 2026.03.05 | ₩35,061 | ₩35,088 | ₩35,035 | ₩35,088 | +0.08% | 9천 |
|---|
| 2026.03.04 | ₩35,101 | ₩35,108 | ₩35,061 | ₩35,061 | -0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩35,088 | ₩35,142 | ₩35,088 | ₩35,101 | +0.04% | 8.2천 |
|---|
| 2026.03.02 | ₩35,101 | ₩35,158 | ₩35,083 | ₩35,121 | +0.06% | 2.7천 |
|---|
| 2026.02.27 | ₩35,235 | ₩35,235 | ₩35,142 | ₩35,148 | -0.25% | 4.8천 |
|---|
| 2026.02.26 | ₩35,101 | ₩35,105 | ₩35,075 | ₩35,105 | +0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩35,021 | ₩35,048 | ₩35,021 | ₩35,033 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩35,048 | ₩35,048 | ₩34,995 | ₩35,024 | -0.07% | 1.5만 |
|---|
| 2026.02.23 | ₩35,021 | ₩35,061 | ₩35,021 | ₩35,041 | +0.06% | 1.6만 |
|---|
| 2026.02.20 | ₩34,995 | ₩35,017 | ₩34,981 | ₩35,008 | +0.04% | 4.6만 |
|---|
| 2026.02.19 | ₩35,021 | ₩35,029 | ₩34,988 | ₩35,008 | -0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,995 | ₩35,003 | ₩34,968 | ₩34,968 | -0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩35,061 | ₩35,061 | ₩34,981 | ₩34,993 | -0.19% | 2.8만 |
|---|
| 2026.02.13 | ₩35,028 | ₩35,041 | ₩35,021 | ₩35,036 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩34,954 | ₩35,035 | ₩34,954 | ₩35,033 | +0.23% | 1.9만 |
|---|
| 2026.02.11 | ₩34,995 | ₩35,008 | ₩34,968 | ₩34,968 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,035 | ₩35,035 | ₩35,008 | ₩35,008 | -0.08% | 2.8만 |
|---|
| 2026.02.09 | ₩34,988 | ₩35,008 | ₩34,988 | ₩35,008 | +0.06% | 2.7천 |
|---|
| 2026.02.06 | ₩34,995 | ₩34,995 | ₩34,954 | ₩34,988 | -0.02% | 6.4천 |
|---|
| 2026.02.05 | ₩34,968 | ₩34,981 | ₩34,941 | ₩34,981 | +0.04% | 1.5만 |
|---|
| 2026.02.04 | ₩34,941 | ₩34,954 | ₩34,928 | ₩34,940 | -0.00% | 5.1천 |
|---|
| 2026.02.03 | ₩34,954 | ₩34,968 | ₩34,941 | ₩34,954 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩35,021 | ₩35,021 | ₩34,928 | ₩34,940 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩34,988 | ₩35,021 | ₩34,981 | ₩35,015 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩34,995 | ₩35,008 | ₩34,977 | ₩34,981 | -0.04% | 6.6천 |
|---|
| 2026.01.28 | ₩34,874 | ₩34,941 | ₩34,874 | ₩34,941 | +0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩34,834 | ₩34,901 | ₩34,834 | ₩34,900 | +0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩34,841 | ₩34,861 | ₩34,841 | ₩34,861 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩34,794 | ₩34,841 | ₩34,794 | ₩34,841 | +0.13% | 2.2만 |
|---|
| 2026.01.22 | ₩34,821 | ₩34,821 | ₩34,781 | ₩34,787 | -0.10% | 4.8만 |
|---|
| 2026.01.21 | ₩34,781 | ₩34,821 | ₩34,767 | ₩34,821 | +0.12% | 9.6천 |
|---|
| 2026.01.20 | ₩34,754 | ₩34,794 | ₩34,754 | ₩34,774 | +0.06% | 3.1만 |
|---|
| 2026.01.16 | ₩34,821 | ₩34,830 | ₩34,781 | ₩34,787 | -0.10% | 5.2천 |
|---|
| 2026.01.15 | ₩34,840 | ₩34,848 | ₩34,794 | ₩34,814 | -0.07% | 2.2만 |
|---|
| 2026.01.14 | ₩34,874 | ₩34,901 | ₩34,861 | ₩34,874 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩34,849 | ₩34,874 | ₩34,841 | ₩34,854 | +0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩34,767 | ₩34,848 | ₩34,767 | ₩34,834 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩34,834 | ₩34,848 | ₩34,816 | ₩34,816 | -0.05% | 8.9천 |
|---|
| 2026.01.08 | ₩34,874 | ₩34,874 | ₩34,821 | ₩34,834 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩34,848 | ₩34,861 | ₩34,834 | ₩34,861 | +0.04% | 7.9천 |
|---|
| 2026.01.06 | ₩34,834 | ₩34,841 | ₩34,821 | ₩34,834 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩34,821 | ₩34,834 | ₩34,781 | ₩34,828 | +0.02% | 1.1만 |
|---|
| 2026.01.02 | ₩34,807 | ₩34,807 | ₩34,754 | ₩34,774 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩34,794 | ₩34,801 | ₩34,774 | ₩34,774 | -0.06% | 7.7천 |
|---|
| 2025.12.30 | ₩34,806 | ₩34,821 | ₩34,781 | ₩34,781 | -0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩34,821 | ₩34,821 | ₩34,781 | ₩34,794 | -0.08% | 3.3만 |
|---|
| 2025.12.26 | ₩34,781 | ₩34,790 | ₩34,761 | ₩34,774 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩34,767 | ₩34,767 | ₩34,687 | ₩34,687 | -0.23% | 8.2만 |
|---|
| 2025.12.23 | ₩34,662 | ₩34,741 | ₩34,662 | ₩34,727 | +0.19% | 1.7만 |
|---|
| 2025.12.22 | ₩34,807 | ₩34,807 | ₩34,733 | ₩34,754 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩34,834 | ₩34,834 | ₩34,767 | ₩34,781 | -0.15% | 3.8만 |
|---|
| 2025.12.18 | ₩35,135 | ₩35,182 | ₩35,115 | ₩35,182 | +0.13% | 5.2천 |
|---|
| 2025.12.17 | ₩35,101 | ₩35,155 | ₩35,101 | ₩35,155 | +0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,168 | ₩35,168 | ₩35,089 | ₩35,109 | -0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩35,168 | ₩35,168 | ₩35,115 | ₩35,128 | -0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩35,115 | ₩35,155 | ₩35,115 | ₩35,142 | +0.08% | 3.7만 |
|---|
| 2025.12.11 | ₩35,235 | ₩35,235 | ₩35,128 | ₩35,155 | -0.23% | 1.4만 |
|---|
| 2025.12.10 | ₩35,088 | ₩35,142 | ₩35,053 | ₩35,142 | +0.15% | 1.1만 |
|---|
| 2025.12.09 | ₩35,182 | ₩35,182 | ₩35,036 | ₩35,068 | -0.32% | 3.1만 |
|---|
| 2025.12.08 | ₩35,168 | ₩35,168 | ₩35,104 | ₩35,128 | -0.11% | 1.2만 |
|---|
| 2025.12.05 | ₩35,208 | ₩35,208 | ₩35,162 | ₩35,166 | -0.12% | 4.1천 |
|---|
| 2025.12.04 | ₩35,208 | ₩35,208 | ₩35,168 | ₩35,175 | -0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩35,208 | ₩35,208 | ₩35,175 | ₩35,202 | -0.02% | 3.3천 |
|---|
| 2025.12.02 | ₩35,168 | ₩35,182 | ₩35,152 | ₩35,155 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩35,168 | ₩35,171 | ₩35,155 | ₩35,158 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩35,262 | ₩35,262 | ₩35,208 | ₩35,208 | -0.15% | 3.8천 |
|---|
| 2025.11.26 | ₩35,187 | ₩35,235 | ₩35,182 | ₩35,227 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩35,151 | ₩35,208 | ₩35,151 | ₩35,188 | +0.11% | 4.1천 |
|---|
| 2025.11.24 | ₩35,195 | ₩35,195 | ₩35,162 | ₩35,168 | -0.08% | 1.1만 |
|---|
| 2025.11.21 | ₩35,115 | ₩35,182 | ₩35,115 | ₩35,175 | +0.17% | 1.5만 |
|---|
| 2025.11.20 | ₩35,155 | ₩35,155 | ₩35,115 | ₩35,115 | -0.11% | 9.7천 |
|---|
| 2025.11.19 | ₩35,128 | ₩35,128 | ₩35,108 | ₩35,108 | -0.06% | 2.1천 |
|---|
| 2025.11.18 | ₩35,142 | ₩35,142 | ₩35,115 | ₩35,128 | -0.04% | 2.2천 |
|---|
| 2025.11.17 | ₩35,142 | ₩35,142 | ₩35,101 | ₩35,101 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩35,144 | ₩35,155 | ₩35,088 | ₩35,101 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩35,128 | ₩35,142 | ₩35,128 | ₩35,135 | +0.02% | 5.7천 |
|---|
| 2025.11.12 | ₩35,168 | ₩35,168 | ₩35,143 | ₩35,148 | -0.06% | 4.8천 |
|---|
| 2025.11.11 | ₩35,128 | ₩35,195 | ₩35,128 | ₩35,175 | +0.13% | 8.9천 |
|---|
| 2025.11.10 | ₩35,142 | ₩35,142 | ₩35,104 | ₩35,115 | -0.08% | 9.2천 |
|---|
| 2025.11.07 | ₩35,088 | ₩35,142 | ₩35,088 | ₩35,121 | +0.10% | 3천 |
|---|
| 2025.11.06 | ₩35,128 | ₩35,142 | ₩35,101 | ₩35,101 | -0.08% | 3.2만 |
|---|
| 2025.11.05 | ₩35,128 | ₩35,128 | ₩35,055 | ₩35,055 | -0.21% | 1.3만 |
|---|
| 2025.11.04 | ₩35,140 | ₩35,155 | ₩35,128 | ₩35,135 | -0.02% | 4.7천 |
|---|
| 2025.11.03 | ₩35,075 | ₩35,128 | ₩35,075 | ₩35,115 | +0.11% | 3만 |
|---|
| 2025.10.31 | ₩35,081 | ₩35,115 | ₩35,081 | ₩35,101 | +0.06% | 5.1천 |
|---|
| 2025.10.30 | ₩35,048 | ₩35,068 | ₩35,048 | ₩35,061 | +0.04% | 6.4천 |
|---|
| 2025.10.29 | ₩35,195 | ₩35,202 | ₩35,081 | ₩35,081 | -0.32% | 6.9천 |
|---|
| 2025.10.28 | ₩35,195 | ₩35,208 | ₩35,195 | ₩35,202 | +0.02% | 1.7만 |
|---|
| 2025.10.27 | ₩35,235 | ₩35,235 | ₩35,187 | ₩35,222 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩35,222 | ₩35,262 | ₩35,222 | ₩35,235 | +0.04% | 7.4천 |
|---|
| 2025.10.23 | ₩35,302 | ₩35,302 | ₩35,248 | ₩35,248 | -0.15% | 9.9천 |
|---|
| 2025.10.22 | ₩35,275 | ₩35,315 | ₩35,254 | ₩35,289 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩35,268 | ₩35,286 | ₩35,248 | ₩35,262 | -0.02% | 3.8천 |
|---|
| 2025.10.20 | ₩35,248 | ₩35,248 | ₩35,200 | ₩35,222 | -0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩35,252 | ₩35,252 | ₩35,222 | ₩35,222 | -0.09% | 6.5천 |
|---|
| 2025.10.16 | ₩35,208 | ₩35,262 | ₩35,188 | ₩35,252 | +0.13% | 1.1만 |
|---|
| 2025.10.15 | ₩35,248 | ₩35,248 | ₩35,208 | ₩35,215 | -0.09% | 5.7천 |
|---|
| 2025.10.14 | ₩35,182 | ₩35,235 | ₩35,182 | ₩35,222 | +0.11% | 3.7천 |
|---|
| 2025.10.13 | ₩35,168 | ₩35,172 | ₩35,154 | ₩35,172 | +0.01% | 2.1천 |
|---|
| 2025.10.10 | ₩35,132 | ₩35,208 | ₩35,115 | ₩35,175 | +0.12% | 9.4천 |
|---|