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 | ₩33,980 | ₩33,993 | ₩33,966 | ₩33,993 | +0.04% | 1.8만 |
| 2026.10.08 | ₩33,966 | ₩34,033 | ₩33,953 | ₩34,007 | +0.12% | 4.9만 |
| 2026.10.07 | ₩33,953 | ₩33,993 | ₩33,940 | ₩33,993 | +0.12% | 5.1만 |
| 2026.10.06 | ₩33,966 | ₩33,966 | ₩33,920 | ₩33,940 | -0.08% | 7.3만 |
| 2026.10.05 | ₩33,953 | ₩33,953 | ₩33,901 | ₩33,926 | -0.08% | 6.6만 |
| 2026.10.02 | ₩33,980 | ₩33,980 | ₩33,899 | ₩33,913 | -0.20% | 2.3만 |
| 2026.10.01 | ₩33,873 | ₩33,953 | ₩33,839 | ₩33,953 | +0.24% | 4.1만 |
| 2026.09.30 | ₩34,033 | ₩34,053 | ₩34,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,020 |
| -0.04% |
| 6.8만 |
| 2026.09.29 | ₩33,966 | ₩34,007 | ₩33,940 | ₩34,000 | +0.10% | 5만 |
|---|
| 2026.09.28 | ₩33,966 | ₩34,020 | ₩33,966 | ₩33,986 | +0.06% | 2.7만 |
|---|
| 2026.09.25 | ₩34,000 | ₩34,057 | ₩33,986 | ₩34,053 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩34,052 | ₩34,052 | ₩33,966 | ₩33,993 | -0.17% | 5.8만 |
|---|
| 2026.09.23 | ₩34,114 | ₩34,114 | ₩33,966 | ₩34,013 | -0.29% | 5.4만 |
|---|
| 2026.09.22 | ₩34,100 | ₩34,112 | ₩34,094 | ₩34,107 | +0.02% | 2.8만 |
|---|
| 2026.09.21 | ₩34,114 | ₩34,127 | ₩34,100 | ₩34,114 | 0.00% | 2.8만 |
|---|
| 2026.09.18 | ₩34,140 | ₩34,154 | ₩34,100 | ₩34,100 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩34,161 | ₩34,194 | ₩34,140 | ₩34,167 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩34,254 | ₩34,288 | ₩34,127 | ₩34,147 | -0.31% | 5.1만 |
|---|
| 2026.09.15 | ₩34,274 | ₩34,274 | ₩34,221 | ₩34,254 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩34,261 | ₩34,294 | ₩34,241 | ₩34,274 | +0.04% | 5.9만 |
|---|
| 2026.09.11 | ₩34,381 | ₩34,381 | ₩34,254 | ₩34,268 | -0.33% | 11.1만 |
|---|
| 2026.09.10 | ₩34,395 | ₩34,426 | ₩34,381 | ₩34,395 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩34,475 | ₩34,475 | ₩34,435 | ₩34,442 | -0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩34,435 | ₩34,489 | ₩34,435 | ₩34,474 | +0.11% | 3.5만 |
|---|
| 2026.09.04 | ₩34,435 | ₩34,462 | ₩34,422 | ₩34,442 | +0.02% | 13.3만 |
|---|
| 2026.09.03 | ₩34,489 | ₩34,489 | ₩34,462 | ₩34,475 | -0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩34,462 | ₩34,462 | ₩34,423 | ₩34,428 | -0.10% | 4.8만 |
|---|
| 2026.09.01 | ₩34,395 | ₩34,422 | ₩34,395 | ₩34,422 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩34,448 | ₩34,448 | ₩34,395 | ₩34,415 | -0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩34,527 | ₩34,527 | ₩34,395 | ₩34,399 | -0.37% | 1.2만 |
|---|
| 2026.08.27 | ₩34,569 | ₩34,569 | ₩34,515 | ₩34,515 | -0.15% | 3.4만 |
|---|
| 2026.08.26 | ₩34,509 | ₩34,539 | ₩34,509 | ₩34,529 | +0.06% | 2.6만 |
|---|
| 2026.08.25 | ₩34,502 | ₩34,555 | ₩34,502 | ₩34,555 | +0.16% | 6.1만 |
|---|
| 2026.08.24 | ₩34,529 | ₩34,529 | ₩34,502 | ₩34,502 | -0.08% | 5.9만 |
|---|
| 2026.08.21 | ₩34,507 | ₩34,550 | ₩34,491 | ₩34,509 | +0.00% | 3.9만 |
|---|
| 2026.08.20 | ₩34,529 | ₩34,566 | ₩34,489 | ₩34,557 | +0.08% | 3.2만 |
|---|
| 2026.08.19 | ₩34,529 | ₩34,529 | ₩34,502 | ₩34,510 | -0.05% | 2.7만 |
|---|
| 2026.08.18 | ₩34,475 | ₩34,515 | ₩34,462 | ₩34,511 | +0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩34,489 | ₩34,515 | ₩34,440 | ₩34,462 | -0.08% | 5.1만 |
|---|
| 2026.08.14 | ₩34,482 | ₩34,497 | ₩34,435 | ₩34,462 | -0.06% | 3.4만 |
|---|
| 2026.08.13 | ₩34,489 | ₩34,499 | ₩34,475 | ₩34,489 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩34,489 | ₩34,489 | ₩34,408 | ₩34,408 | -0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩34,475 | ₩34,475 | ₩34,400 | ₩34,442 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩34,435 | ₩34,472 | ₩34,435 | ₩34,448 | +0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩34,442 | ₩34,485 | ₩34,408 | ₩34,435 | -0.02% | 3.6만 |
|---|
| 2026.08.06 | ₩34,415 | ₩34,422 | ₩34,368 | ₩34,397 | -0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩34,388 | ₩34,419 | ₩34,381 | ₩34,415 | +0.08% | 1.5만 |
|---|
| 2026.08.04 | ₩34,408 | ₩34,435 | ₩34,408 | ₩34,422 | +0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩34,408 | ₩34,435 | ₩34,355 | ₩34,435 | +0.08% | 1.3만 |
|---|
| 2026.07.31 | ₩34,435 | ₩34,435 | ₩34,341 | ₩34,401 | -0.10% | 1.3만 |
|---|
| 2026.07.30 | ₩34,381 | ₩34,458 | ₩34,381 | ₩34,438 | +0.16% | 2.8만 |
|---|
| 2026.07.29 | ₩34,368 | ₩34,448 | ₩34,288 | ₩34,428 | +0.18% | 5.8만 |
|---|
| 2026.07.28 | ₩34,332 | ₩34,341 | ₩34,321 | ₩34,341 | +0.03% | 7.3천 |
|---|
| 2026.07.27 | ₩34,341 | ₩34,363 | ₩34,302 | ₩34,321 | -0.06% | 2.8만 |
|---|
| 2026.07.24 | ₩34,376 | ₩34,380 | ₩34,341 | ₩34,361 | -0.04% | 9.1천 |
|---|
| 2026.07.23 | ₩34,355 | ₩34,395 | ₩34,314 | ₩34,361 | +0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩34,408 | ₩34,422 | ₩34,368 | ₩34,373 | -0.10% | 1만 |
|---|
| 2026.07.21 | ₩34,435 | ₩34,435 | ₩34,408 | ₩34,428 | -0.02% | 1.7만 |
|---|
| 2026.07.20 | ₩34,448 | ₩34,470 | ₩34,408 | ₩34,435 | -0.04% | 2.4만 |
|---|
| 2026.07.17 | ₩34,448 | ₩34,489 | ₩34,422 | ₩34,455 | +0.02% | 9.1천 |
|---|
| 2026.07.16 | ₩34,408 | ₩34,435 | ₩34,408 | ₩34,408 | 0.00% | 7.7천 |
|---|
| 2026.07.15 | ₩34,422 | ₩34,435 | ₩34,408 | ₩34,435 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,395 | ₩34,408 | ₩34,367 | ₩34,395 | 0.00% | 8.1천 |
|---|
| 2026.07.13 | ₩34,422 | ₩34,428 | ₩34,379 | ₩34,391 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩34,462 | ₩34,462 | ₩34,408 | ₩34,408 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩34,435 | ₩34,462 | ₩34,435 | ₩34,442 | +0.02% | 2.8만 |
|---|
| 2026.07.08 | ₩34,435 | ₩34,435 | ₩34,368 | ₩34,428 | -0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩34,368 | ₩34,435 | ₩34,368 | ₩34,395 | +0.08% | 3.8만 |
|---|
| 2026.07.06 | ₩34,395 | ₩34,422 | ₩34,355 | ₩34,408 | +0.04% | 2.1만 |
|---|
| 2026.07.02 | ₩34,375 | ₩34,401 | ₩34,355 | ₩34,355 | -0.06% | 1.3만 |
|---|
| 2026.07.01 | ₩34,368 | ₩34,408 | ₩34,348 | ₩34,349 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩35,252 | ₩35,265 | ₩35,198 | ₩35,198 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩35,238 | ₩35,252 | ₩35,225 | ₩35,245 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩35,198 | ₩35,211 | ₩35,198 | ₩35,211 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩35,194 | ₩35,225 | ₩35,171 | ₩35,191 | -0.01% | 2.5만 |
|---|
| 2026.06.24 | ₩35,110 | ₩35,131 | ₩35,104 | ₩35,111 | +0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩35,118 | ₩35,118 | ₩35,084 | ₩35,111 | -0.02% | 4.1만 |
|---|
| 2026.06.22 | ₩35,198 | ₩35,198 | ₩35,108 | ₩35,128 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩35,171 | ₩35,185 | ₩35,124 | ₩35,177 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩35,332 | ₩35,332 | ₩35,078 | ₩35,104 | -0.64% | 3.1만 |
|---|
| 2026.06.16 | ₩35,319 | ₩35,325 | ₩35,292 | ₩35,305 | -0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩35,319 | ₩35,343 | ₩35,319 | ₩35,332 | +0.04% | 1.5만 |
|---|
| 2026.06.12 | ₩35,258 | ₩35,319 | ₩35,258 | ₩35,319 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩35,265 | ₩35,332 | ₩35,252 | ₩35,319 | +0.15% | 9.3천 |
|---|
| 2026.06.10 | ₩35,299 | ₩35,332 | ₩35,292 | ₩35,300 | +0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩35,265 | ₩35,305 | ₩35,265 | ₩35,292 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩35,345 | ₩35,345 | ₩35,252 | ₩35,258 | -0.25% | 1.5만 |
|---|
| 2026.06.05 | ₩35,345 | ₩35,345 | ₩35,252 | ₩35,272 | -0.21% | 1만 |
|---|
| 2026.06.04 | ₩35,395 | ₩35,395 | ₩35,345 | ₩35,365 | -0.08% | 1.9만 |
|---|
| 2026.06.03 | ₩35,412 | ₩35,412 | ₩35,372 | ₩35,399 | -0.04% | 1.5만 |
|---|
| 2026.06.02 | ₩35,452 | ₩35,452 | ₩35,372 | ₩35,406 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩35,439 | ₩35,452 | ₩35,359 | ₩35,394 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩35,399 | ₩35,399 | ₩35,332 | ₩35,392 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩35,345 | ₩35,386 | ₩35,332 | ₩35,359 | +0.04% | 3.3만 |
|---|
| 2026.05.27 | ₩35,319 | ₩35,319 | ₩35,292 | ₩35,319 | 0.00% | 3.2만 |
|---|
| 2026.05.26 | ₩35,265 | ₩35,305 | ₩35,238 | ₩35,285 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩35,225 | ₩35,248 | ₩35,198 | ₩35,236 | +0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩35,278 | ₩35,290 | ₩35,238 | ₩35,252 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩35,278 | ₩35,332 | ₩35,278 | ₩35,285 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩35,285 | ₩35,305 | ₩35,261 | ₩35,292 | +0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩35,399 | ₩35,399 | ₩35,332 | ₩35,352 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩35,386 | ₩35,386 | ₩35,329 | ₩35,345 | -0.11% | 1.1만 |
|---|
| 2026.05.14 | ₩35,493 | ₩35,493 | ₩35,406 | ₩35,406 | -0.25% | 1.3만 |
|---|
| 2026.05.13 | ₩35,452 | ₩35,452 | ₩35,426 | ₩35,427 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩35,493 | ₩35,493 | ₩35,412 | ₩35,439 | -0.15% | 1.5만 |
|---|
| 2026.05.11 | ₩35,406 | ₩35,452 | ₩35,406 | ₩35,439 | +0.09% | 1.6만 |
|---|
| 2026.05.08 | ₩35,379 | ₩35,399 | ₩35,359 | ₩35,390 | +0.03% | 5.8천 |
|---|
| 2026.05.07 | ₩35,365 | ₩35,379 | ₩35,292 | ₩35,331 | -0.10% | 9.2천 |
|---|
| 2026.05.06 | ₩35,386 | ₩35,386 | ₩35,332 | ₩35,359 | -0.08% | 1.9만 |
|---|
| 2026.05.05 | ₩35,479 | ₩35,479 | ₩35,386 | ₩35,392 | -0.25% | 7.8천 |
|---|
| 2026.05.04 | ₩35,426 | ₩35,439 | ₩35,412 | ₩35,439 | +0.04% | 1.3만 |
|---|
| 2026.05.01 | ₩35,466 | ₩35,466 | ₩35,426 | ₩35,432 | -0.09% | 1.7만 |
|---|
| 2026.04.30 | ₩35,386 | ₩35,412 | ₩35,359 | ₩35,412 | +0.08% | 1.8만 |
|---|
| 2026.04.29 | ₩35,406 | ₩35,412 | ₩35,359 | ₩35,372 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩35,426 | ₩35,426 | ₩35,386 | ₩35,399 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩35,372 | ₩35,426 | ₩35,372 | ₩35,426 | +0.15% | 9.7천 |
|---|
| 2026.04.24 | ₩35,305 | ₩35,406 | ₩35,305 | ₩35,399 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩35,278 | ₩35,299 | ₩35,253 | ₩35,299 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩35,265 | ₩35,265 | ₩35,238 | ₩35,245 | -0.06% | 9.2천 |
|---|
| 2026.04.21 | ₩35,252 | ₩35,252 | ₩35,225 | ₩35,232 | -0.06% | 1.7만 |
|---|
| 2026.04.20 | ₩35,332 | ₩35,332 | ₩35,258 | ₩35,258 | -0.21% | 2만 |
|---|
| 2026.04.17 | ₩35,265 | ₩35,265 | ₩35,230 | ₩35,252 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,258 | ₩35,265 | ₩35,225 | ₩35,233 | -0.07% | 2.5만 |
|---|
| 2026.04.15 | ₩35,252 | ₩35,252 | ₩35,238 | ₩35,252 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩35,225 | ₩35,265 | ₩35,218 | ₩35,265 | +0.11% | 1.4만 |
|---|
| 2026.04.13 | ₩35,252 | ₩35,252 | ₩35,171 | ₩35,225 | -0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩35,131 | ₩35,182 | ₩35,104 | ₩35,171 | +0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩35,124 | ₩35,158 | ₩35,124 | ₩35,158 | +0.10% | 1.6만 |
|---|
| 2026.04.08 | ₩35,091 | ₩35,131 | ₩35,091 | ₩35,131 | +0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩35,098 | ₩35,163 | ₩35,058 | ₩35,158 | +0.17% | 4.3만 |
|---|
| 2026.04.06 | ₩35,091 | ₩35,091 | ₩35,056 | ₩35,084 | -0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩35,011 | ₩35,104 | ₩35,011 | ₩35,091 | +0.23% | 35만 |
|---|
| 2026.04.01 | ₩35,024 | ₩35,024 | ₩34,997 | ₩34,997 | -0.08% | 4.6천 |
|---|
| 2026.03.31 | ₩35,205 | ₩35,209 | ₩35,138 | ₩35,138 | -0.19% | 1.8만 |
|---|
| 2026.03.30 | ₩35,078 | ₩35,158 | ₩35,078 | ₩35,147 | +0.20% | 4.1천 |
|---|
| 2026.03.27 | ₩34,997 | ₩35,037 | ₩34,977 | ₩35,031 | +0.10% | 9.7천 |
|---|
| 2026.03.26 | ₩35,051 | ₩35,051 | ₩34,964 | ₩34,964 | -0.25% | 1만 |
|---|
| 2026.03.25 | ₩34,991 | ₩35,024 | ₩34,971 | ₩35,012 | +0.06% | 2.7만 |
|---|
| 2026.03.24 | ₩35,017 | ₩35,051 | ₩34,997 | ₩35,011 | -0.02% | 2.4만 |
|---|
| 2026.03.23 | ₩35,091 | ₩35,091 | ₩35,058 | ₩35,078 | -0.04% | 1.7만 |
|---|
| 2026.03.20 | ₩35,119 | ₩35,171 | ₩35,104 | ₩35,104 | -0.04% | 4.3만 |
|---|
| 2026.03.19 | ₩35,265 | ₩35,265 | ₩35,198 | ₩35,211 | -0.15% | 2만 |
|---|
| 2026.03.18 | ₩35,372 | ₩35,372 | ₩35,270 | ₩35,276 | -0.27% | 1.5만 |
|---|
| 2026.03.17 | ₩35,265 | ₩35,299 | ₩35,252 | ₩35,299 | +0.09% | 6.9천 |
|---|
| 2026.03.16 | ₩35,225 | ₩35,225 | ₩35,183 | ₩35,198 | -0.08% | 1.3만 |
|---|
| 2026.03.13 | ₩35,178 | ₩35,185 | ₩35,151 | ₩35,165 | -0.04% | 6천 |
|---|
| 2026.03.12 | ₩35,238 | ₩35,245 | ₩35,158 | ₩35,174 | -0.18% | 2.1만 |
|---|
| 2026.03.11 | ₩35,198 | ₩35,218 | ₩35,198 | ₩35,218 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,238 | ₩35,238 | ₩35,185 | ₩35,191 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩35,332 | ₩35,332 | ₩35,225 | ₩35,252 | -0.23% | 1.1만 |
|---|
| 2026.03.06 | ₩35,305 | ₩35,305 | ₩35,252 | ₩35,265 | -0.11% | 4.1천 |
|---|
| 2026.03.05 | ₩35,131 | ₩35,158 | ₩35,104 | ₩35,158 | +0.08% | 9천 |
|---|
| 2026.03.04 | ₩35,171 | ₩35,178 | ₩35,131 | ₩35,131 | -0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩35,158 | ₩35,211 | ₩35,158 | ₩35,171 | +0.04% | 8.2천 |
|---|
| 2026.03.02 | ₩35,171 | ₩35,228 | ₩35,153 | ₩35,191 | +0.06% | 2.7천 |
|---|
| 2026.02.27 | ₩35,305 | ₩35,305 | ₩35,211 | ₩35,218 | -0.25% | 4.8천 |
|---|
| 2026.02.26 | ₩35,171 | ₩35,175 | ₩35,145 | ₩35,175 | +0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩35,091 | ₩35,118 | ₩35,091 | ₩35,103 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩35,118 | ₩35,118 | ₩35,064 | ₩35,094 | -0.07% | 1.5만 |
|---|
| 2026.02.23 | ₩35,091 | ₩35,131 | ₩35,091 | ₩35,111 | +0.06% | 1.6만 |
|---|
| 2026.02.20 | ₩35,064 | ₩35,087 | ₩35,051 | ₩35,078 | +0.04% | 4.6만 |
|---|
| 2026.02.19 | ₩35,091 | ₩35,099 | ₩35,058 | ₩35,078 | -0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩35,064 | ₩35,072 | ₩35,037 | ₩35,037 | -0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩35,131 | ₩35,131 | ₩35,051 | ₩35,063 | -0.19% | 2.8만 |
|---|
| 2026.02.13 | ₩35,098 | ₩35,111 | ₩35,091 | ₩35,106 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩35,024 | ₩35,104 | ₩35,024 | ₩35,103 | +0.23% | 1.9만 |
|---|
| 2026.02.11 | ₩35,064 | ₩35,078 | ₩35,037 | ₩35,037 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,104 | ₩35,104 | ₩35,078 | ₩35,078 | -0.08% | 2.8만 |
|---|
| 2026.02.09 | ₩35,058 | ₩35,078 | ₩35,058 | ₩35,078 | +0.06% | 2.7천 |
|---|
| 2026.02.06 | ₩35,064 | ₩35,064 | ₩35,024 | ₩35,058 | -0.02% | 6.4천 |
|---|
| 2026.02.05 | ₩35,037 | ₩35,051 | ₩35,011 | ₩35,051 | +0.04% | 1.5만 |
|---|
| 2026.02.04 | ₩35,011 | ₩35,024 | ₩34,997 | ₩35,009 | -0.00% | 5.1천 |
|---|
| 2026.02.03 | ₩35,024 | ₩35,037 | ₩35,011 | ₩35,024 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩35,091 | ₩35,091 | ₩34,997 | ₩35,009 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩35,058 | ₩35,091 | ₩35,051 | ₩35,084 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩35,064 | ₩35,078 | ₩35,047 | ₩35,051 | -0.04% | 6.6천 |
|---|
| 2026.01.28 | ₩34,944 | ₩35,011 | ₩34,944 | ₩35,011 | +0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩34,904 | ₩34,971 | ₩34,904 | ₩34,969 | +0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩34,910 | ₩34,930 | ₩34,910 | ₩34,930 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩34,863 | ₩34,910 | ₩34,863 | ₩34,910 | +0.13% | 2.2만 |
|---|
| 2026.01.22 | ₩34,890 | ₩34,890 | ₩34,850 | ₩34,857 | -0.10% | 4.8만 |
|---|
| 2026.01.21 | ₩34,850 | ₩34,890 | ₩34,837 | ₩34,890 | +0.12% | 9.6천 |
|---|
| 2026.01.20 | ₩34,823 | ₩34,863 | ₩34,823 | ₩34,843 | +0.06% | 3.1만 |
|---|
| 2026.01.16 | ₩34,890 | ₩34,900 | ₩34,850 | ₩34,857 | -0.10% | 5.2천 |
|---|
| 2026.01.15 | ₩34,909 | ₩34,917 | ₩34,863 | ₩34,883 | -0.07% | 2.2만 |
|---|
| 2026.01.14 | ₩34,944 | ₩34,971 | ₩34,930 | ₩34,944 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩34,918 | ₩34,944 | ₩34,910 | ₩34,924 | +0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩34,837 | ₩34,917 | ₩34,837 | ₩34,904 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩34,904 | ₩34,917 | ₩34,885 | ₩34,885 | -0.05% | 8.9천 |
|---|
| 2026.01.08 | ₩34,944 | ₩34,944 | ₩34,890 | ₩34,904 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩34,917 | ₩34,930 | ₩34,904 | ₩34,930 | +0.04% | 7.9천 |
|---|
| 2026.01.06 | ₩34,904 | ₩34,910 | ₩34,890 | ₩34,904 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩34,890 | ₩34,904 | ₩34,850 | ₩34,897 | +0.02% | 1.1만 |
|---|
| 2026.01.02 | ₩34,877 | ₩34,877 | ₩34,823 | ₩34,843 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩34,863 | ₩34,870 | ₩34,843 | ₩34,843 | -0.06% | 7.7천 |
|---|
| 2025.12.30 | ₩34,875 | ₩34,890 | ₩34,850 | ₩34,850 | -0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩34,890 | ₩34,890 | ₩34,850 | ₩34,863 | -0.08% | 3.3만 |
|---|
| 2025.12.26 | ₩34,850 | ₩34,859 | ₩34,830 | ₩34,843 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩34,837 | ₩34,837 | ₩34,756 | ₩34,756 | -0.23% | 8.2만 |
|---|
| 2025.12.23 | ₩34,731 | ₩34,810 | ₩34,731 | ₩34,796 | +0.19% | 1.7만 |
|---|
| 2025.12.22 | ₩34,877 | ₩34,877 | ₩34,802 | ₩34,823 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩34,904 | ₩34,904 | ₩34,837 | ₩34,850 | -0.15% | 3.8만 |
|---|
| 2025.12.18 | ₩35,205 | ₩35,252 | ₩35,185 | ₩35,252 | +0.13% | 5.2천 |
|---|
| 2025.12.17 | ₩35,171 | ₩35,225 | ₩35,171 | ₩35,225 | +0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,238 | ₩35,238 | ₩35,159 | ₩35,179 | -0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩35,238 | ₩35,238 | ₩35,185 | ₩35,198 | -0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩35,185 | ₩35,225 | ₩35,185 | ₩35,211 | +0.08% | 3.7만 |
|---|
| 2025.12.11 | ₩35,305 | ₩35,305 | ₩35,198 | ₩35,225 | -0.23% | 1.4만 |
|---|
| 2025.12.10 | ₩35,158 | ₩35,211 | ₩35,123 | ₩35,211 | +0.15% | 1.1만 |
|---|
| 2025.12.09 | ₩35,252 | ₩35,252 | ₩35,106 | ₩35,138 | -0.32% | 3.1만 |
|---|
| 2025.12.08 | ₩35,238 | ₩35,238 | ₩35,174 | ₩35,198 | -0.11% | 1.2만 |
|---|
| 2025.12.05 | ₩35,278 | ₩35,278 | ₩35,232 | ₩35,236 | -0.12% | 4.1천 |
|---|
| 2025.12.04 | ₩35,278 | ₩35,278 | ₩35,238 | ₩35,245 | -0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩35,278 | ₩35,278 | ₩35,245 | ₩35,272 | -0.02% | 3.3천 |
|---|
| 2025.12.02 | ₩35,238 | ₩35,252 | ₩35,222 | ₩35,225 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩35,238 | ₩35,241 | ₩35,225 | ₩35,228 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩35,332 | ₩35,332 | ₩35,278 | ₩35,278 | -0.15% | 3.8천 |
|---|
| 2025.11.26 | ₩35,257 | ₩35,305 | ₩35,252 | ₩35,297 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩35,221 | ₩35,278 | ₩35,221 | ₩35,258 | +0.11% | 4.1천 |
|---|
| 2025.11.24 | ₩35,265 | ₩35,265 | ₩35,232 | ₩35,238 | -0.08% | 1.1만 |
|---|
| 2025.11.21 | ₩35,185 | ₩35,252 | ₩35,185 | ₩35,245 | +0.17% | 1.5만 |
|---|
| 2025.11.20 | ₩35,225 | ₩35,225 | ₩35,185 | ₩35,185 | -0.11% | 9.7천 |
|---|
| 2025.11.19 | ₩35,198 | ₩35,198 | ₩35,178 | ₩35,178 | -0.06% | 2.1천 |
|---|
| 2025.11.18 | ₩35,211 | ₩35,211 | ₩35,185 | ₩35,198 | -0.04% | 2.2천 |
|---|
| 2025.11.17 | ₩35,211 | ₩35,211 | ₩35,171 | ₩35,171 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩35,214 | ₩35,225 | ₩35,158 | ₩35,171 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩35,198 | ₩35,211 | ₩35,198 | ₩35,205 | +0.02% | 5.7천 |
|---|
| 2025.11.12 | ₩35,238 | ₩35,238 | ₩35,213 | ₩35,218 | -0.06% | 4.8천 |
|---|
| 2025.11.11 | ₩35,198 | ₩35,265 | ₩35,198 | ₩35,245 | +0.13% | 8.9천 |
|---|
| 2025.11.10 | ₩35,211 | ₩35,211 | ₩35,174 | ₩35,185 | -0.08% | 9.2천 |
|---|
| 2025.11.07 | ₩35,158 | ₩35,211 | ₩35,158 | ₩35,191 | +0.10% | 3천 |
|---|
| 2025.11.06 | ₩35,198 | ₩35,211 | ₩35,171 | ₩35,171 | -0.08% | 3.2만 |
|---|
| 2025.11.05 | ₩35,198 | ₩35,198 | ₩35,124 | ₩35,124 | -0.21% | 1.3만 |
|---|
| 2025.11.04 | ₩35,210 | ₩35,225 | ₩35,198 | ₩35,205 | -0.02% | 4.7천 |
|---|
| 2025.11.03 | ₩35,145 | ₩35,198 | ₩35,145 | ₩35,185 | +0.11% | 3만 |
|---|
| 2025.10.31 | ₩35,151 | ₩35,185 | ₩35,151 | ₩35,171 | +0.06% | 5.1천 |
|---|
| 2025.10.30 | ₩35,118 | ₩35,138 | ₩35,118 | ₩35,131 | +0.04% | 6.4천 |
|---|
| 2025.10.29 | ₩35,265 | ₩35,272 | ₩35,151 | ₩35,151 | -0.32% | 6.9천 |
|---|
| 2025.10.28 | ₩35,265 | ₩35,278 | ₩35,265 | ₩35,272 | +0.02% | 1.7만 |
|---|
| 2025.10.27 | ₩35,305 | ₩35,305 | ₩35,257 | ₩35,292 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩35,292 | ₩35,332 | ₩35,292 | ₩35,305 | +0.04% | 7.4천 |
|---|
| 2025.10.23 | ₩35,372 | ₩35,372 | ₩35,319 | ₩35,319 | -0.15% | 9.9천 |
|---|
| 2025.10.22 | ₩35,345 | ₩35,386 | ₩35,324 | ₩35,359 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩35,339 | ₩35,356 | ₩35,319 | ₩35,332 | -0.02% | 3.8천 |
|---|
| 2025.10.20 | ₩35,319 | ₩35,319 | ₩35,270 | ₩35,292 | -0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩35,323 | ₩35,323 | ₩35,292 | ₩35,292 | -0.09% | 6.5천 |
|---|
| 2025.10.16 | ₩35,278 | ₩35,332 | ₩35,258 | ₩35,323 | +0.13% | 1.1만 |
|---|
| 2025.10.15 | ₩35,319 | ₩35,319 | ₩35,278 | ₩35,285 | -0.09% | 5.7천 |
|---|
| 2025.10.14 | ₩35,252 | ₩35,305 | ₩35,252 | ₩35,292 | +0.11% | 3.7천 |
|---|
| 2025.10.13 | ₩35,238 | ₩35,242 | ₩35,224 | ₩35,242 | +0.01% | 2.1천 |
|---|
| 2025.10.10 | ₩35,202 | ₩35,278 | ₩35,185 | ₩35,245 | +0.12% | 9.4천 |
|---|