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 | ₩33,872 | ₩33,885 | ₩33,858 | ₩33,885 | +0.04% | 1.8만 |
| 2026.10.08 | ₩33,858 | ₩33,925 | ₩33,845 | ₩33,898 | +0.12% | 4.9만 |
| 2026.10.07 | ₩33,845 | ₩33,885 | ₩33,832 | ₩33,885 | +0.12% | 5.1만 |
| 2026.10.06 | ₩33,858 | ₩33,858 | ₩33,812 | ₩33,832 | -0.08% | 7.3만 |
| 2026.10.05 | ₩33,845 | ₩33,845 | ₩33,793 | ₩33,818 | -0.08% | 6.6만 |
| 2026.10.02 | ₩33,872 | ₩33,872 | ₩33,792 | ₩33,805 | -0.20% | 2.3만 |
| 2026.10.01 | ₩33,765 | ₩33,845 | ₩33,732 | ₩33,845 | +0.24% | 4.1만 |
| 2026.09.30 | ₩33,925 | ₩33,945 | ₩33,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,912 |
| -0.04% |
| 6.8만 |
| 2026.09.29 | ₩33,858 | ₩33,898 | ₩33,832 | ₩33,892 | +0.10% | 5만 |
|---|
| 2026.09.28 | ₩33,858 | ₩33,912 | ₩33,858 | ₩33,878 | +0.06% | 2.7만 |
|---|
| 2026.09.25 | ₩33,892 | ₩33,949 | ₩33,878 | ₩33,945 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩33,944 | ₩33,944 | ₩33,858 | ₩33,885 | -0.17% | 5.8만 |
|---|
| 2026.09.23 | ₩34,005 | ₩34,005 | ₩33,858 | ₩33,905 | -0.29% | 5.4만 |
|---|
| 2026.09.22 | ₩33,992 | ₩34,004 | ₩33,985 | ₩33,998 | +0.02% | 2.8만 |
|---|
| 2026.09.21 | ₩34,005 | ₩34,018 | ₩33,992 | ₩34,005 | 0.00% | 2.8만 |
|---|
| 2026.09.18 | ₩34,032 | ₩34,045 | ₩33,992 | ₩33,992 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩34,052 | ₩34,085 | ₩34,032 | ₩34,058 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩34,145 | ₩34,179 | ₩34,018 | ₩34,038 | -0.31% | 5.1만 |
|---|
| 2026.09.15 | ₩34,165 | ₩34,165 | ₩34,112 | ₩34,145 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩34,152 | ₩34,185 | ₩34,132 | ₩34,165 | +0.04% | 5.9만 |
|---|
| 2026.09.11 | ₩34,272 | ₩34,272 | ₩34,145 | ₩34,159 | -0.33% | 11.1만 |
|---|
| 2026.09.10 | ₩34,285 | ₩34,316 | ₩34,272 | ₩34,285 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩34,365 | ₩34,365 | ₩34,325 | ₩34,332 | -0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩34,325 | ₩34,379 | ₩34,325 | ₩34,364 | +0.11% | 3.5만 |
|---|
| 2026.09.04 | ₩34,325 | ₩34,352 | ₩34,312 | ₩34,332 | +0.02% | 13.3만 |
|---|
| 2026.09.03 | ₩34,379 | ₩34,379 | ₩34,352 | ₩34,365 | -0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩34,352 | ₩34,352 | ₩34,313 | ₩34,319 | -0.10% | 4.8만 |
|---|
| 2026.09.01 | ₩34,285 | ₩34,312 | ₩34,285 | ₩34,312 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩34,339 | ₩34,339 | ₩34,285 | ₩34,305 | -0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩34,417 | ₩34,417 | ₩34,285 | ₩34,289 | -0.37% | 1.2만 |
|---|
| 2026.08.27 | ₩34,459 | ₩34,459 | ₩34,405 | ₩34,405 | -0.15% | 3.4만 |
|---|
| 2026.08.26 | ₩34,399 | ₩34,429 | ₩34,399 | ₩34,419 | +0.06% | 2.6만 |
|---|
| 2026.08.25 | ₩34,392 | ₩34,446 | ₩34,392 | ₩34,446 | +0.16% | 6.1만 |
|---|
| 2026.08.24 | ₩34,419 | ₩34,419 | ₩34,392 | ₩34,392 | -0.08% | 5.9만 |
|---|
| 2026.08.21 | ₩34,397 | ₩34,440 | ₩34,381 | ₩34,399 | +0.00% | 3.9만 |
|---|
| 2026.08.20 | ₩34,419 | ₩34,456 | ₩34,379 | ₩34,447 | +0.08% | 3.2만 |
|---|
| 2026.08.19 | ₩34,419 | ₩34,419 | ₩34,392 | ₩34,400 | -0.05% | 2.7만 |
|---|
| 2026.08.18 | ₩34,365 | ₩34,405 | ₩34,352 | ₩34,401 | +0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩34,379 | ₩34,405 | ₩34,331 | ₩34,352 | -0.08% | 5.1만 |
|---|
| 2026.08.14 | ₩34,372 | ₩34,387 | ₩34,325 | ₩34,352 | -0.06% | 3.4만 |
|---|
| 2026.08.13 | ₩34,379 | ₩34,389 | ₩34,365 | ₩34,379 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩34,379 | ₩34,379 | ₩34,299 | ₩34,299 | -0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩34,365 | ₩34,365 | ₩34,291 | ₩34,332 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩34,325 | ₩34,363 | ₩34,325 | ₩34,339 | +0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩34,332 | ₩34,375 | ₩34,299 | ₩34,325 | -0.02% | 3.6만 |
|---|
| 2026.08.06 | ₩34,305 | ₩34,312 | ₩34,259 | ₩34,288 | -0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩34,279 | ₩34,309 | ₩34,272 | ₩34,305 | +0.08% | 1.5만 |
|---|
| 2026.08.04 | ₩34,299 | ₩34,325 | ₩34,299 | ₩34,312 | +0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩34,299 | ₩34,325 | ₩34,245 | ₩34,325 | +0.08% | 1.3만 |
|---|
| 2026.07.31 | ₩34,325 | ₩34,325 | ₩34,232 | ₩34,292 | -0.10% | 1.3만 |
|---|
| 2026.07.30 | ₩34,272 | ₩34,348 | ₩34,272 | ₩34,328 | +0.16% | 2.8만 |
|---|
| 2026.07.29 | ₩34,259 | ₩34,339 | ₩34,179 | ₩34,319 | +0.18% | 5.8만 |
|---|
| 2026.07.28 | ₩34,223 | ₩34,232 | ₩34,212 | ₩34,232 | +0.03% | 7.3천 |
|---|
| 2026.07.27 | ₩34,232 | ₩34,253 | ₩34,193 | ₩34,212 | -0.06% | 2.8만 |
|---|
| 2026.07.24 | ₩34,267 | ₩34,271 | ₩34,232 | ₩34,252 | -0.04% | 9.1천 |
|---|
| 2026.07.23 | ₩34,245 | ₩34,285 | ₩34,205 | ₩34,252 | +0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩34,299 | ₩34,312 | ₩34,259 | ₩34,264 | -0.10% | 1만 |
|---|
| 2026.07.21 | ₩34,325 | ₩34,325 | ₩34,299 | ₩34,319 | -0.02% | 1.7만 |
|---|
| 2026.07.20 | ₩34,339 | ₩34,360 | ₩34,299 | ₩34,325 | -0.04% | 2.4만 |
|---|
| 2026.07.17 | ₩34,339 | ₩34,379 | ₩34,312 | ₩34,345 | +0.02% | 9.1천 |
|---|
| 2026.07.16 | ₩34,299 | ₩34,325 | ₩34,299 | ₩34,299 | 0.00% | 7.7천 |
|---|
| 2026.07.15 | ₩34,312 | ₩34,325 | ₩34,299 | ₩34,325 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,285 | ₩34,299 | ₩34,257 | ₩34,285 | 0.00% | 8.1천 |
|---|
| 2026.07.13 | ₩34,312 | ₩34,319 | ₩34,269 | ₩34,281 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩34,352 | ₩34,352 | ₩34,299 | ₩34,299 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩34,325 | ₩34,352 | ₩34,325 | ₩34,332 | +0.02% | 2.8만 |
|---|
| 2026.07.08 | ₩34,325 | ₩34,325 | ₩34,259 | ₩34,319 | -0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩34,259 | ₩34,325 | ₩34,259 | ₩34,285 | +0.08% | 3.8만 |
|---|
| 2026.07.06 | ₩34,285 | ₩34,312 | ₩34,245 | ₩34,299 | +0.04% | 2.1만 |
|---|
| 2026.07.02 | ₩34,265 | ₩34,292 | ₩34,245 | ₩34,245 | -0.06% | 1.3만 |
|---|
| 2026.07.01 | ₩34,259 | ₩34,299 | ₩34,239 | ₩34,240 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩35,139 | ₩35,153 | ₩35,086 | ₩35,086 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩35,126 | ₩35,139 | ₩35,113 | ₩35,133 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩35,086 | ₩35,099 | ₩35,086 | ₩35,099 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩35,082 | ₩35,113 | ₩35,059 | ₩35,079 | -0.01% | 2.5만 |
|---|
| 2026.06.24 | ₩34,998 | ₩35,019 | ₩34,993 | ₩34,999 | +0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩35,006 | ₩35,006 | ₩34,973 | ₩34,999 | -0.02% | 4.1만 |
|---|
| 2026.06.22 | ₩35,086 | ₩35,086 | ₩34,997 | ₩35,017 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩35,059 | ₩35,073 | ₩35,013 | ₩35,065 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩35,220 | ₩35,220 | ₩34,966 | ₩34,993 | -0.64% | 3.1만 |
|---|
| 2026.06.16 | ₩35,206 | ₩35,213 | ₩35,180 | ₩35,193 | -0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩35,206 | ₩35,230 | ₩35,206 | ₩35,220 | +0.04% | 1.5만 |
|---|
| 2026.06.12 | ₩35,146 | ₩35,206 | ₩35,146 | ₩35,206 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩35,153 | ₩35,220 | ₩35,139 | ₩35,206 | +0.15% | 9.3천 |
|---|
| 2026.06.10 | ₩35,186 | ₩35,220 | ₩35,180 | ₩35,188 | +0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩35,153 | ₩35,193 | ₩35,153 | ₩35,180 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩35,233 | ₩35,233 | ₩35,139 | ₩35,146 | -0.25% | 1.5만 |
|---|
| 2026.06.05 | ₩35,233 | ₩35,233 | ₩35,139 | ₩35,160 | -0.21% | 1만 |
|---|
| 2026.06.04 | ₩35,282 | ₩35,282 | ₩35,233 | ₩35,253 | -0.08% | 1.9만 |
|---|
| 2026.06.03 | ₩35,300 | ₩35,300 | ₩35,260 | ₩35,286 | -0.04% | 1.5만 |
|---|
| 2026.06.02 | ₩35,340 | ₩35,340 | ₩35,260 | ₩35,293 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩35,326 | ₩35,340 | ₩35,246 | ₩35,281 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩35,286 | ₩35,286 | ₩35,220 | ₩35,280 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩35,233 | ₩35,273 | ₩35,220 | ₩35,246 | +0.04% | 3.3만 |
|---|
| 2026.05.27 | ₩35,206 | ₩35,206 | ₩35,180 | ₩35,206 | 0.00% | 3.2만 |
|---|
| 2026.05.26 | ₩35,153 | ₩35,193 | ₩35,126 | ₩35,173 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩35,113 | ₩35,135 | ₩35,086 | ₩35,123 | +0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩35,166 | ₩35,178 | ₩35,126 | ₩35,139 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩35,166 | ₩35,220 | ₩35,166 | ₩35,173 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩35,173 | ₩35,193 | ₩35,149 | ₩35,180 | +0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩35,286 | ₩35,286 | ₩35,220 | ₩35,240 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩35,273 | ₩35,273 | ₩35,217 | ₩35,233 | -0.11% | 1.1만 |
|---|
| 2026.05.14 | ₩35,380 | ₩35,380 | ₩35,293 | ₩35,293 | -0.25% | 1.3만 |
|---|
| 2026.05.13 | ₩35,340 | ₩35,340 | ₩35,313 | ₩35,314 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩35,380 | ₩35,380 | ₩35,300 | ₩35,326 | -0.15% | 1.5만 |
|---|
| 2026.05.11 | ₩35,293 | ₩35,340 | ₩35,293 | ₩35,326 | +0.09% | 1.6만 |
|---|
| 2026.05.08 | ₩35,266 | ₩35,286 | ₩35,246 | ₩35,277 | +0.03% | 5.8천 |
|---|
| 2026.05.07 | ₩35,253 | ₩35,266 | ₩35,180 | ₩35,218 | -0.10% | 9.2천 |
|---|
| 2026.05.06 | ₩35,273 | ₩35,273 | ₩35,220 | ₩35,246 | -0.08% | 1.9만 |
|---|
| 2026.05.05 | ₩35,366 | ₩35,366 | ₩35,273 | ₩35,280 | -0.25% | 7.8천 |
|---|
| 2026.05.04 | ₩35,313 | ₩35,326 | ₩35,300 | ₩35,326 | +0.04% | 1.3만 |
|---|
| 2026.05.01 | ₩35,353 | ₩35,353 | ₩35,313 | ₩35,320 | -0.09% | 1.7만 |
|---|
| 2026.04.30 | ₩35,273 | ₩35,300 | ₩35,246 | ₩35,300 | +0.08% | 1.8만 |
|---|
| 2026.04.29 | ₩35,293 | ₩35,300 | ₩35,246 | ₩35,260 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩35,313 | ₩35,313 | ₩35,273 | ₩35,286 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩35,260 | ₩35,313 | ₩35,260 | ₩35,313 | +0.15% | 9.7천 |
|---|
| 2026.04.24 | ₩35,193 | ₩35,293 | ₩35,193 | ₩35,286 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩35,166 | ₩35,186 | ₩35,141 | ₩35,186 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩35,153 | ₩35,153 | ₩35,126 | ₩35,133 | -0.06% | 9.2천 |
|---|
| 2026.04.21 | ₩35,139 | ₩35,139 | ₩35,113 | ₩35,119 | -0.06% | 1.7만 |
|---|
| 2026.04.20 | ₩35,220 | ₩35,220 | ₩35,146 | ₩35,146 | -0.21% | 2만 |
|---|
| 2026.04.17 | ₩35,153 | ₩35,153 | ₩35,118 | ₩35,139 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,146 | ₩35,153 | ₩35,113 | ₩35,121 | -0.07% | 2.5만 |
|---|
| 2026.04.15 | ₩35,139 | ₩35,139 | ₩35,126 | ₩35,139 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩35,113 | ₩35,153 | ₩35,106 | ₩35,153 | +0.11% | 1.4만 |
|---|
| 2026.04.13 | ₩35,139 | ₩35,139 | ₩35,059 | ₩35,113 | -0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩35,019 | ₩35,070 | ₩34,993 | ₩35,059 | +0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩35,013 | ₩35,046 | ₩35,013 | ₩35,046 | +0.10% | 1.6만 |
|---|
| 2026.04.08 | ₩34,979 | ₩35,019 | ₩34,979 | ₩35,019 | +0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩34,986 | ₩35,051 | ₩34,946 | ₩35,046 | +0.17% | 4.3만 |
|---|
| 2026.04.06 | ₩34,979 | ₩34,979 | ₩34,945 | ₩34,973 | -0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩34,899 | ₩34,993 | ₩34,899 | ₩34,979 | +0.23% | 35만 |
|---|
| 2026.04.01 | ₩34,913 | ₩34,913 | ₩34,886 | ₩34,886 | -0.08% | 4.6천 |
|---|
| 2026.03.31 | ₩35,093 | ₩35,097 | ₩35,026 | ₩35,026 | -0.19% | 1.8만 |
|---|
| 2026.03.30 | ₩34,966 | ₩35,046 | ₩34,966 | ₩35,035 | +0.20% | 4.1천 |
|---|
| 2026.03.27 | ₩34,886 | ₩34,926 | ₩34,866 | ₩34,919 | +0.10% | 9.7천 |
|---|
| 2026.03.26 | ₩34,939 | ₩34,939 | ₩34,853 | ₩34,853 | -0.25% | 1만 |
|---|
| 2026.03.25 | ₩34,879 | ₩34,913 | ₩34,859 | ₩34,901 | +0.06% | 2.7만 |
|---|
| 2026.03.24 | ₩34,906 | ₩34,939 | ₩34,886 | ₩34,899 | -0.02% | 2.4만 |
|---|
| 2026.03.23 | ₩34,979 | ₩34,979 | ₩34,946 | ₩34,966 | -0.04% | 1.7만 |
|---|
| 2026.03.20 | ₩35,007 | ₩35,059 | ₩34,993 | ₩34,993 | -0.04% | 4.3만 |
|---|
| 2026.03.19 | ₩35,153 | ₩35,153 | ₩35,086 | ₩35,099 | -0.15% | 2만 |
|---|
| 2026.03.18 | ₩35,260 | ₩35,260 | ₩35,158 | ₩35,164 | -0.27% | 1.5만 |
|---|
| 2026.03.17 | ₩35,153 | ₩35,186 | ₩35,139 | ₩35,186 | +0.09% | 6.9천 |
|---|
| 2026.03.16 | ₩35,113 | ₩35,113 | ₩35,071 | ₩35,086 | -0.08% | 1.3만 |
|---|
| 2026.03.13 | ₩35,066 | ₩35,073 | ₩35,039 | ₩35,053 | -0.04% | 6천 |
|---|
| 2026.03.12 | ₩35,126 | ₩35,133 | ₩35,046 | ₩35,062 | -0.18% | 2.1만 |
|---|
| 2026.03.11 | ₩35,086 | ₩35,106 | ₩35,086 | ₩35,106 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,126 | ₩35,126 | ₩35,073 | ₩35,079 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩35,220 | ₩35,220 | ₩35,113 | ₩35,139 | -0.23% | 1.1만 |
|---|
| 2026.03.06 | ₩35,193 | ₩35,193 | ₩35,139 | ₩35,153 | -0.11% | 4.1천 |
|---|
| 2026.03.05 | ₩35,019 | ₩35,046 | ₩34,993 | ₩35,046 | +0.08% | 9천 |
|---|
| 2026.03.04 | ₩35,059 | ₩35,066 | ₩35,019 | ₩35,019 | -0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩35,046 | ₩35,099 | ₩35,046 | ₩35,059 | +0.04% | 8.2천 |
|---|
| 2026.03.02 | ₩35,059 | ₩35,115 | ₩35,041 | ₩35,079 | +0.06% | 2.7천 |
|---|
| 2026.02.27 | ₩35,193 | ₩35,193 | ₩35,099 | ₩35,106 | -0.25% | 4.8천 |
|---|
| 2026.02.26 | ₩35,059 | ₩35,063 | ₩35,033 | ₩35,063 | +0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩34,979 | ₩35,006 | ₩34,979 | ₩34,991 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩35,006 | ₩35,006 | ₩34,953 | ₩34,982 | -0.07% | 1.5만 |
|---|
| 2026.02.23 | ₩34,979 | ₩35,019 | ₩34,979 | ₩34,999 | +0.06% | 1.6만 |
|---|
| 2026.02.20 | ₩34,953 | ₩34,975 | ₩34,939 | ₩34,966 | +0.04% | 4.6만 |
|---|
| 2026.02.19 | ₩34,979 | ₩34,987 | ₩34,946 | ₩34,966 | -0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,953 | ₩34,961 | ₩34,926 | ₩34,926 | -0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩35,019 | ₩35,019 | ₩34,939 | ₩34,951 | -0.19% | 2.8만 |
|---|
| 2026.02.13 | ₩34,986 | ₩34,999 | ₩34,979 | ₩34,994 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩34,913 | ₩34,993 | ₩34,913 | ₩34,991 | +0.23% | 1.9만 |
|---|
| 2026.02.11 | ₩34,953 | ₩34,966 | ₩34,926 | ₩34,926 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩34,993 | ₩34,993 | ₩34,966 | ₩34,966 | -0.08% | 2.8만 |
|---|
| 2026.02.09 | ₩34,946 | ₩34,966 | ₩34,946 | ₩34,966 | +0.06% | 2.7천 |
|---|
| 2026.02.06 | ₩34,953 | ₩34,953 | ₩34,913 | ₩34,946 | -0.02% | 6.4천 |
|---|
| 2026.02.05 | ₩34,926 | ₩34,939 | ₩34,899 | ₩34,939 | +0.04% | 1.5만 |
|---|
| 2026.02.04 | ₩34,899 | ₩34,913 | ₩34,886 | ₩34,898 | -0.00% | 5.1천 |
|---|
| 2026.02.03 | ₩34,913 | ₩34,926 | ₩34,899 | ₩34,913 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩34,979 | ₩34,979 | ₩34,886 | ₩34,898 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩34,946 | ₩34,979 | ₩34,939 | ₩34,973 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩34,953 | ₩34,966 | ₩34,935 | ₩34,939 | -0.04% | 6.6천 |
|---|
| 2026.01.28 | ₩34,833 | ₩34,899 | ₩34,833 | ₩34,899 | +0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩34,793 | ₩34,859 | ₩34,793 | ₩34,858 | +0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩34,799 | ₩34,819 | ₩34,799 | ₩34,819 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩34,752 | ₩34,799 | ₩34,752 | ₩34,799 | +0.13% | 2.2만 |
|---|
| 2026.01.22 | ₩34,779 | ₩34,779 | ₩34,739 | ₩34,746 | -0.10% | 4.8만 |
|---|
| 2026.01.21 | ₩34,739 | ₩34,779 | ₩34,726 | ₩34,779 | +0.12% | 9.6천 |
|---|
| 2026.01.20 | ₩34,712 | ₩34,752 | ₩34,712 | ₩34,732 | +0.06% | 3.1만 |
|---|
| 2026.01.16 | ₩34,779 | ₩34,788 | ₩34,739 | ₩34,746 | -0.10% | 5.2천 |
|---|
| 2026.01.15 | ₩34,798 | ₩34,806 | ₩34,752 | ₩34,772 | -0.07% | 2.2만 |
|---|
| 2026.01.14 | ₩34,833 | ₩34,859 | ₩34,819 | ₩34,833 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩34,807 | ₩34,833 | ₩34,799 | ₩34,813 | +0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩34,726 | ₩34,806 | ₩34,726 | ₩34,793 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩34,793 | ₩34,806 | ₩34,774 | ₩34,774 | -0.05% | 8.9천 |
|---|
| 2026.01.08 | ₩34,833 | ₩34,833 | ₩34,779 | ₩34,793 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩34,806 | ₩34,819 | ₩34,793 | ₩34,819 | +0.04% | 7.9천 |
|---|
| 2026.01.06 | ₩34,793 | ₩34,799 | ₩34,779 | ₩34,793 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩34,779 | ₩34,793 | ₩34,739 | ₩34,786 | +0.02% | 1.1만 |
|---|
| 2026.01.02 | ₩34,766 | ₩34,766 | ₩34,712 | ₩34,732 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩34,752 | ₩34,759 | ₩34,732 | ₩34,732 | -0.06% | 7.7천 |
|---|
| 2025.12.30 | ₩34,764 | ₩34,779 | ₩34,739 | ₩34,739 | -0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩34,779 | ₩34,779 | ₩34,739 | ₩34,752 | -0.08% | 3.3만 |
|---|
| 2025.12.26 | ₩34,739 | ₩34,748 | ₩34,719 | ₩34,732 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩34,726 | ₩34,726 | ₩34,646 | ₩34,646 | -0.23% | 8.2만 |
|---|
| 2025.12.23 | ₩34,620 | ₩34,699 | ₩34,620 | ₩34,686 | +0.19% | 1.7만 |
|---|
| 2025.12.22 | ₩34,766 | ₩34,766 | ₩34,691 | ₩34,712 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩34,793 | ₩34,793 | ₩34,726 | ₩34,739 | -0.15% | 3.8만 |
|---|
| 2025.12.18 | ₩35,093 | ₩35,139 | ₩35,073 | ₩35,139 | +0.13% | 5.2천 |
|---|
| 2025.12.17 | ₩35,059 | ₩35,113 | ₩35,059 | ₩35,113 | +0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,126 | ₩35,126 | ₩35,047 | ₩35,067 | -0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩35,126 | ₩35,126 | ₩35,073 | ₩35,086 | -0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩35,073 | ₩35,113 | ₩35,073 | ₩35,099 | +0.08% | 3.7만 |
|---|
| 2025.12.11 | ₩35,193 | ₩35,193 | ₩35,086 | ₩35,113 | -0.23% | 1.4만 |
|---|
| 2025.12.10 | ₩35,046 | ₩35,099 | ₩35,011 | ₩35,099 | +0.15% | 1.1만 |
|---|
| 2025.12.09 | ₩35,139 | ₩35,139 | ₩34,994 | ₩35,026 | -0.32% | 3.1만 |
|---|
| 2025.12.08 | ₩35,126 | ₩35,126 | ₩35,062 | ₩35,086 | -0.11% | 1.2만 |
|---|
| 2025.12.05 | ₩35,166 | ₩35,166 | ₩35,119 | ₩35,123 | -0.12% | 4.1천 |
|---|
| 2025.12.04 | ₩35,166 | ₩35,166 | ₩35,126 | ₩35,133 | -0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩35,166 | ₩35,166 | ₩35,133 | ₩35,160 | -0.02% | 3.3천 |
|---|
| 2025.12.02 | ₩35,126 | ₩35,139 | ₩35,110 | ₩35,113 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩35,126 | ₩35,129 | ₩35,113 | ₩35,115 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩35,220 | ₩35,220 | ₩35,166 | ₩35,166 | -0.15% | 3.8천 |
|---|
| 2025.11.26 | ₩35,145 | ₩35,193 | ₩35,139 | ₩35,185 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩35,109 | ₩35,166 | ₩35,109 | ₩35,146 | +0.11% | 4.1천 |
|---|
| 2025.11.24 | ₩35,153 | ₩35,153 | ₩35,119 | ₩35,126 | -0.08% | 1.1만 |
|---|
| 2025.11.21 | ₩35,073 | ₩35,139 | ₩35,073 | ₩35,133 | +0.17% | 1.5만 |
|---|
| 2025.11.20 | ₩35,113 | ₩35,113 | ₩35,073 | ₩35,073 | -0.11% | 9.7천 |
|---|
| 2025.11.19 | ₩35,086 | ₩35,086 | ₩35,066 | ₩35,066 | -0.06% | 2.1천 |
|---|
| 2025.11.18 | ₩35,099 | ₩35,099 | ₩35,073 | ₩35,086 | -0.04% | 2.2천 |
|---|
| 2025.11.17 | ₩35,099 | ₩35,099 | ₩35,059 | ₩35,059 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩35,102 | ₩35,113 | ₩35,046 | ₩35,059 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩35,086 | ₩35,099 | ₩35,086 | ₩35,093 | +0.02% | 5.7천 |
|---|
| 2025.11.12 | ₩35,126 | ₩35,126 | ₩35,101 | ₩35,106 | -0.06% | 4.8천 |
|---|
| 2025.11.11 | ₩35,086 | ₩35,153 | ₩35,086 | ₩35,133 | +0.13% | 8.9천 |
|---|
| 2025.11.10 | ₩35,099 | ₩35,099 | ₩35,062 | ₩35,073 | -0.08% | 9.2천 |
|---|
| 2025.11.07 | ₩35,046 | ₩35,099 | ₩35,046 | ₩35,079 | +0.10% | 3천 |
|---|
| 2025.11.06 | ₩35,086 | ₩35,099 | ₩35,059 | ₩35,059 | -0.08% | 3.2만 |
|---|
| 2025.11.05 | ₩35,086 | ₩35,086 | ₩35,013 | ₩35,013 | -0.21% | 1.3만 |
|---|
| 2025.11.04 | ₩35,098 | ₩35,113 | ₩35,086 | ₩35,093 | -0.02% | 4.7천 |
|---|
| 2025.11.03 | ₩35,033 | ₩35,086 | ₩35,033 | ₩35,073 | +0.11% | 3만 |
|---|
| 2025.10.31 | ₩35,039 | ₩35,073 | ₩35,039 | ₩35,059 | +0.06% | 5.1천 |
|---|
| 2025.10.30 | ₩35,006 | ₩35,026 | ₩35,006 | ₩35,019 | +0.04% | 6.4천 |
|---|
| 2025.10.29 | ₩35,153 | ₩35,160 | ₩35,039 | ₩35,039 | -0.32% | 6.9천 |
|---|
| 2025.10.28 | ₩35,153 | ₩35,166 | ₩35,153 | ₩35,160 | +0.02% | 1.7만 |
|---|
| 2025.10.27 | ₩35,193 | ₩35,193 | ₩35,145 | ₩35,180 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩35,180 | ₩35,220 | ₩35,180 | ₩35,193 | +0.04% | 7.4천 |
|---|
| 2025.10.23 | ₩35,260 | ₩35,260 | ₩35,206 | ₩35,206 | -0.15% | 9.9천 |
|---|
| 2025.10.22 | ₩35,233 | ₩35,273 | ₩35,212 | ₩35,246 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩35,226 | ₩35,244 | ₩35,206 | ₩35,220 | -0.02% | 3.8천 |
|---|
| 2025.10.20 | ₩35,206 | ₩35,206 | ₩35,158 | ₩35,180 | -0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩35,210 | ₩35,210 | ₩35,180 | ₩35,180 | -0.09% | 6.5천 |
|---|
| 2025.10.16 | ₩35,166 | ₩35,220 | ₩35,146 | ₩35,210 | +0.13% | 1.1만 |
|---|
| 2025.10.15 | ₩35,206 | ₩35,206 | ₩35,166 | ₩35,173 | -0.09% | 5.7천 |
|---|
| 2025.10.14 | ₩35,139 | ₩35,193 | ₩35,139 | ₩35,180 | +0.11% | 3.7천 |
|---|
| 2025.10.13 | ₩35,126 | ₩35,130 | ₩35,111 | ₩35,130 | +0.01% | 2.1천 |
|---|
| 2025.10.10 | ₩35,090 | ₩35,166 | ₩35,073 | ₩35,133 | +0.12% | 9.4천 |
|---|