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 | ₩33,949 | ₩33,962 | ₩33,935 | ₩33,962 | +0.04% | 1.8만 |
| 2026.10.08 | ₩33,935 | ₩34,002 | ₩33,922 | ₩33,976 | +0.12% | 4.9만 |
| 2026.10.07 | ₩33,922 | ₩33,962 | ₩33,909 | ₩33,962 | +0.12% | 5.1만 |
| 2026.10.06 | ₩33,935 | ₩33,935 | ₩33,889 | ₩33,909 | -0.08% | 7.3만 |
| 2026.10.05 | ₩33,922 | ₩33,922 | ₩33,870 | ₩33,895 | -0.08% | 6.6만 |
| 2026.10.02 | ₩33,949 | ₩33,949 | ₩33,869 | ₩33,882 | -0.20% | 2.3만 |
| 2026.10.01 | ₩33,842 | ₩33,922 | ₩33,808 | ₩33,922 | +0.24% | 4.1만 |
| 2026.09.30 | ₩34,002 | ₩34,022 | ₩33,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,989 |
| -0.04% |
| 6.8만 |
| 2026.09.29 | ₩33,935 | ₩33,976 | ₩33,909 | ₩33,969 | +0.10% | 5만 |
|---|
| 2026.09.28 | ₩33,935 | ₩33,989 | ₩33,935 | ₩33,955 | +0.06% | 2.7만 |
|---|
| 2026.09.25 | ₩33,969 | ₩34,026 | ₩33,955 | ₩34,022 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩34,021 | ₩34,021 | ₩33,935 | ₩33,962 | -0.17% | 5.8만 |
|---|
| 2026.09.23 | ₩34,083 | ₩34,083 | ₩33,935 | ₩33,982 | -0.29% | 5.4만 |
|---|
| 2026.09.22 | ₩34,069 | ₩34,081 | ₩34,062 | ₩34,076 | +0.02% | 2.8만 |
|---|
| 2026.09.21 | ₩34,083 | ₩34,096 | ₩34,069 | ₩34,083 | 0.00% | 2.8만 |
|---|
| 2026.09.18 | ₩34,109 | ₩34,123 | ₩34,069 | ₩34,069 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩34,129 | ₩34,163 | ₩34,109 | ₩34,136 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩34,223 | ₩34,256 | ₩34,096 | ₩34,116 | -0.31% | 5.1만 |
|---|
| 2026.09.15 | ₩34,243 | ₩34,243 | ₩34,190 | ₩34,223 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩34,230 | ₩34,263 | ₩34,210 | ₩34,243 | +0.04% | 5.9만 |
|---|
| 2026.09.11 | ₩34,350 | ₩34,350 | ₩34,223 | ₩34,236 | -0.33% | 11.1만 |
|---|
| 2026.09.10 | ₩34,363 | ₩34,394 | ₩34,350 | ₩34,363 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩34,444 | ₩34,444 | ₩34,404 | ₩34,410 | -0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩34,404 | ₩34,457 | ₩34,404 | ₩34,442 | +0.11% | 3.5만 |
|---|
| 2026.09.04 | ₩34,404 | ₩34,430 | ₩34,390 | ₩34,410 | +0.02% | 13.3만 |
|---|
| 2026.09.03 | ₩34,457 | ₩34,457 | ₩34,430 | ₩34,444 | -0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩34,430 | ₩34,430 | ₩34,392 | ₩34,397 | -0.10% | 4.8만 |
|---|
| 2026.09.01 | ₩34,363 | ₩34,390 | ₩34,363 | ₩34,390 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩34,417 | ₩34,417 | ₩34,363 | ₩34,384 | -0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩34,496 | ₩34,496 | ₩34,363 | ₩34,367 | -0.37% | 1.2만 |
|---|
| 2026.08.27 | ₩34,537 | ₩34,537 | ₩34,484 | ₩34,484 | -0.15% | 3.4만 |
|---|
| 2026.08.26 | ₩34,477 | ₩34,508 | ₩34,477 | ₩34,497 | +0.06% | 2.6만 |
|---|
| 2026.08.25 | ₩34,470 | ₩34,524 | ₩34,470 | ₩34,524 | +0.16% | 6.1만 |
|---|
| 2026.08.24 | ₩34,497 | ₩34,497 | ₩34,470 | ₩34,470 | -0.08% | 5.9만 |
|---|
| 2026.08.21 | ₩34,476 | ₩34,519 | ₩34,460 | ₩34,477 | +0.00% | 3.9만 |
|---|
| 2026.08.20 | ₩34,497 | ₩34,535 | ₩34,457 | ₩34,525 | +0.08% | 3.2만 |
|---|
| 2026.08.19 | ₩34,497 | ₩34,497 | ₩34,470 | ₩34,478 | -0.05% | 2.7만 |
|---|
| 2026.08.18 | ₩34,444 | ₩34,484 | ₩34,430 | ₩34,480 | +0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩34,457 | ₩34,484 | ₩34,409 | ₩34,430 | -0.08% | 5.1만 |
|---|
| 2026.08.14 | ₩34,450 | ₩34,465 | ₩34,404 | ₩34,430 | -0.06% | 3.4만 |
|---|
| 2026.08.13 | ₩34,457 | ₩34,468 | ₩34,444 | ₩34,457 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩34,457 | ₩34,457 | ₩34,377 | ₩34,377 | -0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩34,444 | ₩34,444 | ₩34,369 | ₩34,410 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩34,404 | ₩34,441 | ₩34,404 | ₩34,417 | +0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩34,410 | ₩34,453 | ₩34,377 | ₩34,404 | -0.02% | 3.6만 |
|---|
| 2026.08.06 | ₩34,384 | ₩34,390 | ₩34,337 | ₩34,366 | -0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩34,357 | ₩34,388 | ₩34,350 | ₩34,384 | +0.08% | 1.5만 |
|---|
| 2026.08.04 | ₩34,377 | ₩34,404 | ₩34,377 | ₩34,390 | +0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩34,377 | ₩34,404 | ₩34,323 | ₩34,404 | +0.08% | 1.3만 |
|---|
| 2026.07.31 | ₩34,404 | ₩34,404 | ₩34,310 | ₩34,370 | -0.10% | 1.3만 |
|---|
| 2026.07.30 | ₩34,350 | ₩34,426 | ₩34,350 | ₩34,406 | +0.16% | 2.8만 |
|---|
| 2026.07.29 | ₩34,337 | ₩34,417 | ₩34,256 | ₩34,397 | +0.18% | 5.8만 |
|---|
| 2026.07.28 | ₩34,301 | ₩34,310 | ₩34,290 | ₩34,310 | +0.03% | 7.3천 |
|---|
| 2026.07.27 | ₩34,310 | ₩34,331 | ₩34,271 | ₩34,290 | -0.06% | 2.8만 |
|---|
| 2026.07.24 | ₩34,345 | ₩34,349 | ₩34,310 | ₩34,330 | -0.04% | 9.1천 |
|---|
| 2026.07.23 | ₩34,323 | ₩34,363 | ₩34,283 | ₩34,330 | +0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩34,377 | ₩34,390 | ₩34,337 | ₩34,342 | -0.10% | 1만 |
|---|
| 2026.07.21 | ₩34,404 | ₩34,404 | ₩34,377 | ₩34,397 | -0.02% | 1.7만 |
|---|
| 2026.07.20 | ₩34,417 | ₩34,438 | ₩34,377 | ₩34,404 | -0.04% | 2.4만 |
|---|
| 2026.07.17 | ₩34,417 | ₩34,457 | ₩34,390 | ₩34,424 | +0.02% | 9.1천 |
|---|
| 2026.07.16 | ₩34,377 | ₩34,404 | ₩34,377 | ₩34,377 | 0.00% | 7.7천 |
|---|
| 2026.07.15 | ₩34,390 | ₩34,404 | ₩34,377 | ₩34,404 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,363 | ₩34,377 | ₩34,335 | ₩34,363 | 0.00% | 8.1천 |
|---|
| 2026.07.13 | ₩34,390 | ₩34,397 | ₩34,347 | ₩34,359 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩34,430 | ₩34,430 | ₩34,377 | ₩34,377 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩34,404 | ₩34,430 | ₩34,404 | ₩34,410 | +0.02% | 2.8만 |
|---|
| 2026.07.08 | ₩34,404 | ₩34,404 | ₩34,337 | ₩34,397 | -0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩34,337 | ₩34,404 | ₩34,337 | ₩34,363 | +0.08% | 3.8만 |
|---|
| 2026.07.06 | ₩34,363 | ₩34,390 | ₩34,323 | ₩34,377 | +0.04% | 2.1만 |
|---|
| 2026.07.02 | ₩34,343 | ₩34,370 | ₩34,323 | ₩34,323 | -0.06% | 1.3만 |
|---|
| 2026.07.01 | ₩34,337 | ₩34,377 | ₩34,317 | ₩34,318 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩35,220 | ₩35,233 | ₩35,166 | ₩35,166 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩35,206 | ₩35,220 | ₩35,193 | ₩35,213 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩35,166 | ₩35,179 | ₩35,166 | ₩35,179 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩35,162 | ₩35,193 | ₩35,139 | ₩35,159 | -0.01% | 2.5만 |
|---|
| 2026.06.24 | ₩35,078 | ₩35,099 | ₩35,072 | ₩35,079 | +0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩35,086 | ₩35,086 | ₩35,052 | ₩35,079 | -0.02% | 4.1만 |
|---|
| 2026.06.22 | ₩35,166 | ₩35,166 | ₩35,076 | ₩35,096 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩35,139 | ₩35,153 | ₩35,092 | ₩35,145 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩35,300 | ₩35,300 | ₩35,046 | ₩35,072 | -0.64% | 3.1만 |
|---|
| 2026.06.16 | ₩35,286 | ₩35,293 | ₩35,260 | ₩35,273 | -0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩35,286 | ₩35,310 | ₩35,286 | ₩35,300 | +0.04% | 1.5만 |
|---|
| 2026.06.12 | ₩35,226 | ₩35,286 | ₩35,226 | ₩35,286 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩35,233 | ₩35,300 | ₩35,220 | ₩35,286 | +0.15% | 9.3천 |
|---|
| 2026.06.10 | ₩35,266 | ₩35,300 | ₩35,260 | ₩35,268 | +0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩35,233 | ₩35,273 | ₩35,233 | ₩35,260 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩35,313 | ₩35,313 | ₩35,220 | ₩35,226 | -0.25% | 1.5만 |
|---|
| 2026.06.05 | ₩35,313 | ₩35,313 | ₩35,220 | ₩35,240 | -0.21% | 1만 |
|---|
| 2026.06.04 | ₩35,363 | ₩35,363 | ₩35,313 | ₩35,333 | -0.08% | 1.9만 |
|---|
| 2026.06.03 | ₩35,380 | ₩35,380 | ₩35,340 | ₩35,367 | -0.04% | 1.5만 |
|---|
| 2026.06.02 | ₩35,420 | ₩35,420 | ₩35,340 | ₩35,373 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩35,407 | ₩35,420 | ₩35,327 | ₩35,361 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩35,367 | ₩35,367 | ₩35,300 | ₩35,360 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩35,313 | ₩35,353 | ₩35,300 | ₩35,327 | +0.04% | 3.3만 |
|---|
| 2026.05.27 | ₩35,286 | ₩35,286 | ₩35,260 | ₩35,286 | 0.00% | 3.2만 |
|---|
| 2026.05.26 | ₩35,233 | ₩35,273 | ₩35,206 | ₩35,253 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩35,193 | ₩35,216 | ₩35,166 | ₩35,203 | +0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩35,246 | ₩35,258 | ₩35,206 | ₩35,220 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩35,246 | ₩35,300 | ₩35,246 | ₩35,253 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩35,253 | ₩35,273 | ₩35,229 | ₩35,260 | +0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩35,367 | ₩35,367 | ₩35,300 | ₩35,320 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩35,353 | ₩35,353 | ₩35,297 | ₩35,313 | -0.11% | 1.1만 |
|---|
| 2026.05.14 | ₩35,460 | ₩35,460 | ₩35,373 | ₩35,373 | -0.25% | 1.3만 |
|---|
| 2026.05.13 | ₩35,420 | ₩35,420 | ₩35,393 | ₩35,395 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩35,460 | ₩35,460 | ₩35,380 | ₩35,407 | -0.15% | 1.5만 |
|---|
| 2026.05.11 | ₩35,373 | ₩35,420 | ₩35,373 | ₩35,407 | +0.09% | 1.6만 |
|---|
| 2026.05.08 | ₩35,347 | ₩35,367 | ₩35,327 | ₩35,357 | +0.03% | 5.8천 |
|---|
| 2026.05.07 | ₩35,333 | ₩35,347 | ₩35,260 | ₩35,298 | -0.10% | 9.2천 |
|---|
| 2026.05.06 | ₩35,353 | ₩35,353 | ₩35,300 | ₩35,327 | -0.08% | 1.9만 |
|---|
| 2026.05.05 | ₩35,447 | ₩35,447 | ₩35,353 | ₩35,360 | -0.25% | 7.8천 |
|---|
| 2026.05.04 | ₩35,393 | ₩35,407 | ₩35,380 | ₩35,407 | +0.04% | 1.3만 |
|---|
| 2026.05.01 | ₩35,434 | ₩35,434 | ₩35,393 | ₩35,400 | -0.09% | 1.7만 |
|---|
| 2026.04.30 | ₩35,353 | ₩35,380 | ₩35,327 | ₩35,380 | +0.08% | 1.8만 |
|---|
| 2026.04.29 | ₩35,373 | ₩35,380 | ₩35,327 | ₩35,340 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩35,393 | ₩35,393 | ₩35,353 | ₩35,367 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩35,340 | ₩35,393 | ₩35,340 | ₩35,393 | +0.15% | 9.7천 |
|---|
| 2026.04.24 | ₩35,273 | ₩35,373 | ₩35,273 | ₩35,367 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩35,246 | ₩35,266 | ₩35,221 | ₩35,266 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩35,233 | ₩35,233 | ₩35,206 | ₩35,213 | -0.06% | 9.2천 |
|---|
| 2026.04.21 | ₩35,220 | ₩35,220 | ₩35,193 | ₩35,199 | -0.06% | 1.7만 |
|---|
| 2026.04.20 | ₩35,300 | ₩35,300 | ₩35,226 | ₩35,226 | -0.21% | 2만 |
|---|
| 2026.04.17 | ₩35,233 | ₩35,233 | ₩35,198 | ₩35,220 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,226 | ₩35,233 | ₩35,193 | ₩35,201 | -0.07% | 2.5만 |
|---|
| 2026.04.15 | ₩35,220 | ₩35,220 | ₩35,206 | ₩35,220 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩35,193 | ₩35,233 | ₩35,186 | ₩35,233 | +0.11% | 1.4만 |
|---|
| 2026.04.13 | ₩35,220 | ₩35,220 | ₩35,139 | ₩35,193 | -0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩35,099 | ₩35,150 | ₩35,072 | ₩35,139 | +0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩35,092 | ₩35,126 | ₩35,092 | ₩35,126 | +0.10% | 1.6만 |
|---|
| 2026.04.08 | ₩35,059 | ₩35,099 | ₩35,059 | ₩35,099 | +0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩35,066 | ₩35,131 | ₩35,026 | ₩35,126 | +0.17% | 4.3만 |
|---|
| 2026.04.06 | ₩35,059 | ₩35,059 | ₩35,024 | ₩35,052 | -0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩34,979 | ₩35,072 | ₩34,979 | ₩35,059 | +0.23% | 35만 |
|---|
| 2026.04.01 | ₩34,992 | ₩34,992 | ₩34,965 | ₩34,965 | -0.08% | 4.6천 |
|---|
| 2026.03.31 | ₩35,173 | ₩35,177 | ₩35,106 | ₩35,106 | -0.19% | 1.8만 |
|---|
| 2026.03.30 | ₩35,046 | ₩35,126 | ₩35,046 | ₩35,115 | +0.20% | 4.1천 |
|---|
| 2026.03.27 | ₩34,965 | ₩35,006 | ₩34,945 | ₩34,999 | +0.10% | 9.7천 |
|---|
| 2026.03.26 | ₩35,019 | ₩35,019 | ₩34,932 | ₩34,932 | -0.25% | 1만 |
|---|
| 2026.03.25 | ₩34,959 | ₩34,992 | ₩34,939 | ₩34,980 | +0.06% | 2.7만 |
|---|
| 2026.03.24 | ₩34,985 | ₩35,019 | ₩34,965 | ₩34,979 | -0.02% | 2.4만 |
|---|
| 2026.03.23 | ₩35,059 | ₩35,059 | ₩35,026 | ₩35,046 | -0.04% | 1.7만 |
|---|
| 2026.03.20 | ₩35,087 | ₩35,139 | ₩35,072 | ₩35,072 | -0.04% | 4.3만 |
|---|
| 2026.03.19 | ₩35,233 | ₩35,233 | ₩35,166 | ₩35,179 | -0.15% | 2만 |
|---|
| 2026.03.18 | ₩35,340 | ₩35,340 | ₩35,238 | ₩35,244 | -0.27% | 1.5만 |
|---|
| 2026.03.17 | ₩35,233 | ₩35,266 | ₩35,220 | ₩35,266 | +0.09% | 6.9천 |
|---|
| 2026.03.16 | ₩35,193 | ₩35,193 | ₩35,151 | ₩35,166 | -0.08% | 1.3만 |
|---|
| 2026.03.13 | ₩35,146 | ₩35,153 | ₩35,119 | ₩35,133 | -0.04% | 6천 |
|---|
| 2026.03.12 | ₩35,206 | ₩35,213 | ₩35,126 | ₩35,142 | -0.18% | 2.1만 |
|---|
| 2026.03.11 | ₩35,166 | ₩35,186 | ₩35,166 | ₩35,186 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,206 | ₩35,206 | ₩35,153 | ₩35,159 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩35,300 | ₩35,300 | ₩35,193 | ₩35,220 | -0.23% | 1.1만 |
|---|
| 2026.03.06 | ₩35,273 | ₩35,273 | ₩35,220 | ₩35,233 | -0.11% | 4.1천 |
|---|
| 2026.03.05 | ₩35,099 | ₩35,126 | ₩35,072 | ₩35,126 | +0.08% | 9천 |
|---|
| 2026.03.04 | ₩35,139 | ₩35,146 | ₩35,099 | ₩35,099 | -0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩35,126 | ₩35,179 | ₩35,126 | ₩35,139 | +0.04% | 8.2천 |
|---|
| 2026.03.02 | ₩35,139 | ₩35,195 | ₩35,121 | ₩35,159 | +0.06% | 2.7천 |
|---|
| 2026.02.27 | ₩35,273 | ₩35,273 | ₩35,179 | ₩35,186 | -0.25% | 4.8천 |
|---|
| 2026.02.26 | ₩35,139 | ₩35,143 | ₩35,113 | ₩35,143 | +0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩35,059 | ₩35,086 | ₩35,059 | ₩35,071 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩35,086 | ₩35,086 | ₩35,032 | ₩35,062 | -0.07% | 1.5만 |
|---|
| 2026.02.23 | ₩35,059 | ₩35,099 | ₩35,059 | ₩35,079 | +0.06% | 1.6만 |
|---|
| 2026.02.20 | ₩35,032 | ₩35,055 | ₩35,019 | ₩35,046 | +0.04% | 4.6만 |
|---|
| 2026.02.19 | ₩35,059 | ₩35,067 | ₩35,026 | ₩35,046 | -0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩35,032 | ₩35,040 | ₩35,006 | ₩35,006 | -0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩35,099 | ₩35,099 | ₩35,019 | ₩35,031 | -0.19% | 2.8만 |
|---|
| 2026.02.13 | ₩35,066 | ₩35,079 | ₩35,059 | ₩35,074 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩34,992 | ₩35,072 | ₩34,992 | ₩35,071 | +0.23% | 1.9만 |
|---|
| 2026.02.11 | ₩35,032 | ₩35,046 | ₩35,006 | ₩35,006 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,072 | ₩35,072 | ₩35,046 | ₩35,046 | -0.08% | 2.8만 |
|---|
| 2026.02.09 | ₩35,026 | ₩35,046 | ₩35,026 | ₩35,046 | +0.06% | 2.7천 |
|---|
| 2026.02.06 | ₩35,032 | ₩35,032 | ₩34,992 | ₩35,026 | -0.02% | 6.4천 |
|---|
| 2026.02.05 | ₩35,006 | ₩35,019 | ₩34,979 | ₩35,019 | +0.04% | 1.5만 |
|---|
| 2026.02.04 | ₩34,979 | ₩34,992 | ₩34,965 | ₩34,977 | -0.00% | 5.1천 |
|---|
| 2026.02.03 | ₩34,992 | ₩35,006 | ₩34,979 | ₩34,992 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩35,059 | ₩35,059 | ₩34,965 | ₩34,977 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩35,026 | ₩35,059 | ₩35,019 | ₩35,052 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩35,032 | ₩35,046 | ₩35,015 | ₩35,019 | -0.04% | 6.6천 |
|---|
| 2026.01.28 | ₩34,912 | ₩34,979 | ₩34,912 | ₩34,979 | +0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩34,872 | ₩34,939 | ₩34,872 | ₩34,937 | +0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩34,878 | ₩34,899 | ₩34,878 | ₩34,899 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩34,832 | ₩34,878 | ₩34,832 | ₩34,878 | +0.13% | 2.2만 |
|---|
| 2026.01.22 | ₩34,858 | ₩34,858 | ₩34,818 | ₩34,825 | -0.10% | 4.8만 |
|---|
| 2026.01.21 | ₩34,818 | ₩34,858 | ₩34,805 | ₩34,858 | +0.12% | 9.6천 |
|---|
| 2026.01.20 | ₩34,791 | ₩34,832 | ₩34,791 | ₩34,812 | +0.06% | 3.1만 |
|---|
| 2026.01.16 | ₩34,858 | ₩34,868 | ₩34,818 | ₩34,825 | -0.10% | 5.2천 |
|---|
| 2026.01.15 | ₩34,877 | ₩34,885 | ₩34,832 | ₩34,852 | -0.07% | 2.2만 |
|---|
| 2026.01.14 | ₩34,912 | ₩34,939 | ₩34,899 | ₩34,912 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩34,886 | ₩34,912 | ₩34,878 | ₩34,892 | +0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩34,805 | ₩34,885 | ₩34,805 | ₩34,872 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩34,872 | ₩34,885 | ₩34,853 | ₩34,853 | -0.05% | 8.9천 |
|---|
| 2026.01.08 | ₩34,912 | ₩34,912 | ₩34,858 | ₩34,872 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩34,885 | ₩34,899 | ₩34,872 | ₩34,899 | +0.04% | 7.9천 |
|---|
| 2026.01.06 | ₩34,872 | ₩34,878 | ₩34,858 | ₩34,872 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩34,858 | ₩34,872 | ₩34,818 | ₩34,865 | +0.02% | 1.1만 |
|---|
| 2026.01.02 | ₩34,845 | ₩34,845 | ₩34,791 | ₩34,812 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩34,832 | ₩34,838 | ₩34,812 | ₩34,812 | -0.06% | 7.7천 |
|---|
| 2025.12.30 | ₩34,844 | ₩34,858 | ₩34,818 | ₩34,818 | -0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩34,858 | ₩34,858 | ₩34,818 | ₩34,832 | -0.08% | 3.3만 |
|---|
| 2025.12.26 | ₩34,818 | ₩34,828 | ₩34,798 | ₩34,812 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩34,805 | ₩34,805 | ₩34,725 | ₩34,725 | -0.23% | 8.2만 |
|---|
| 2025.12.23 | ₩34,699 | ₩34,778 | ₩34,699 | ₩34,765 | +0.19% | 1.7만 |
|---|
| 2025.12.22 | ₩34,845 | ₩34,845 | ₩34,770 | ₩34,791 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩34,872 | ₩34,872 | ₩34,805 | ₩34,818 | -0.15% | 3.8만 |
|---|
| 2025.12.18 | ₩35,173 | ₩35,220 | ₩35,153 | ₩35,220 | +0.13% | 5.2천 |
|---|
| 2025.12.17 | ₩35,139 | ₩35,193 | ₩35,139 | ₩35,193 | +0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,206 | ₩35,206 | ₩35,127 | ₩35,147 | -0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩35,206 | ₩35,206 | ₩35,153 | ₩35,166 | -0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩35,153 | ₩35,193 | ₩35,153 | ₩35,179 | +0.08% | 3.7만 |
|---|
| 2025.12.11 | ₩35,273 | ₩35,273 | ₩35,166 | ₩35,193 | -0.23% | 1.4만 |
|---|
| 2025.12.10 | ₩35,126 | ₩35,179 | ₩35,091 | ₩35,179 | +0.15% | 1.1만 |
|---|
| 2025.12.09 | ₩35,220 | ₩35,220 | ₩35,074 | ₩35,106 | -0.32% | 3.1만 |
|---|
| 2025.12.08 | ₩35,206 | ₩35,206 | ₩35,142 | ₩35,166 | -0.11% | 1.2만 |
|---|
| 2025.12.05 | ₩35,246 | ₩35,246 | ₩35,199 | ₩35,203 | -0.12% | 4.1천 |
|---|
| 2025.12.04 | ₩35,246 | ₩35,246 | ₩35,206 | ₩35,213 | -0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩35,246 | ₩35,246 | ₩35,213 | ₩35,240 | -0.02% | 3.3천 |
|---|
| 2025.12.02 | ₩35,206 | ₩35,220 | ₩35,190 | ₩35,193 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩35,206 | ₩35,209 | ₩35,193 | ₩35,195 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩35,300 | ₩35,300 | ₩35,246 | ₩35,246 | -0.15% | 3.8천 |
|---|
| 2025.11.26 | ₩35,225 | ₩35,273 | ₩35,220 | ₩35,265 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩35,189 | ₩35,246 | ₩35,189 | ₩35,226 | +0.11% | 4.1천 |
|---|
| 2025.11.24 | ₩35,233 | ₩35,233 | ₩35,199 | ₩35,206 | -0.08% | 1.1만 |
|---|
| 2025.11.21 | ₩35,153 | ₩35,220 | ₩35,153 | ₩35,213 | +0.17% | 1.5만 |
|---|
| 2025.11.20 | ₩35,193 | ₩35,193 | ₩35,153 | ₩35,153 | -0.11% | 9.7천 |
|---|
| 2025.11.19 | ₩35,166 | ₩35,166 | ₩35,146 | ₩35,146 | -0.06% | 2.1천 |
|---|
| 2025.11.18 | ₩35,179 | ₩35,179 | ₩35,153 | ₩35,166 | -0.04% | 2.2천 |
|---|
| 2025.11.17 | ₩35,179 | ₩35,179 | ₩35,139 | ₩35,139 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩35,182 | ₩35,193 | ₩35,126 | ₩35,139 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩35,166 | ₩35,179 | ₩35,166 | ₩35,173 | +0.02% | 5.7천 |
|---|
| 2025.11.12 | ₩35,206 | ₩35,206 | ₩35,181 | ₩35,186 | -0.06% | 4.8천 |
|---|
| 2025.11.11 | ₩35,166 | ₩35,233 | ₩35,166 | ₩35,213 | +0.13% | 8.9천 |
|---|
| 2025.11.10 | ₩35,179 | ₩35,179 | ₩35,142 | ₩35,153 | -0.08% | 9.2천 |
|---|
| 2025.11.07 | ₩35,126 | ₩35,179 | ₩35,126 | ₩35,159 | +0.10% | 3천 |
|---|
| 2025.11.06 | ₩35,166 | ₩35,179 | ₩35,139 | ₩35,139 | -0.08% | 3.2만 |
|---|
| 2025.11.05 | ₩35,166 | ₩35,166 | ₩35,092 | ₩35,092 | -0.21% | 1.3만 |
|---|
| 2025.11.04 | ₩35,178 | ₩35,193 | ₩35,166 | ₩35,173 | -0.02% | 4.7천 |
|---|
| 2025.11.03 | ₩35,113 | ₩35,166 | ₩35,113 | ₩35,153 | +0.11% | 3만 |
|---|
| 2025.10.31 | ₩35,119 | ₩35,153 | ₩35,119 | ₩35,139 | +0.06% | 5.1천 |
|---|
| 2025.10.30 | ₩35,086 | ₩35,106 | ₩35,086 | ₩35,099 | +0.04% | 6.4천 |
|---|
| 2025.10.29 | ₩35,233 | ₩35,240 | ₩35,119 | ₩35,119 | -0.32% | 6.9천 |
|---|
| 2025.10.28 | ₩35,233 | ₩35,246 | ₩35,233 | ₩35,240 | +0.02% | 1.7만 |
|---|
| 2025.10.27 | ₩35,273 | ₩35,273 | ₩35,225 | ₩35,260 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩35,260 | ₩35,300 | ₩35,260 | ₩35,273 | +0.04% | 7.4천 |
|---|
| 2025.10.23 | ₩35,340 | ₩35,340 | ₩35,286 | ₩35,286 | -0.15% | 9.9천 |
|---|
| 2025.10.22 | ₩35,313 | ₩35,353 | ₩35,292 | ₩35,327 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩35,306 | ₩35,324 | ₩35,286 | ₩35,300 | -0.02% | 3.8천 |
|---|
| 2025.10.20 | ₩35,286 | ₩35,286 | ₩35,238 | ₩35,260 | -0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩35,290 | ₩35,290 | ₩35,260 | ₩35,260 | -0.09% | 6.5천 |
|---|
| 2025.10.16 | ₩35,246 | ₩35,300 | ₩35,226 | ₩35,290 | +0.13% | 1.1만 |
|---|
| 2025.10.15 | ₩35,286 | ₩35,286 | ₩35,246 | ₩35,253 | -0.09% | 5.7천 |
|---|
| 2025.10.14 | ₩35,220 | ₩35,273 | ₩35,220 | ₩35,260 | +0.11% | 3.7천 |
|---|
| 2025.10.13 | ₩35,206 | ₩35,210 | ₩35,191 | ₩35,210 | +0.01% | 2.1천 |
|---|
| 2025.10.10 | ₩35,170 | ₩35,246 | ₩35,153 | ₩35,213 | +0.12% | 9.4천 |
|---|