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 | ₩33,907 | ₩33,921 | ₩33,894 | ₩33,921 | +0.04% | 1.8만 |
| 2026.10.08 | ₩33,894 | ₩33,961 | ₩33,880 | ₩33,934 | +0.12% | 4.9만 |
| 2026.10.07 | ₩33,880 | ₩33,921 | ₩33,867 | ₩33,921 | +0.12% | 5.1만 |
| 2026.10.06 | ₩33,894 | ₩33,894 | ₩33,847 | ₩33,867 | -0.08% | 7.3만 |
| 2026.10.05 | ₩33,880 | ₩33,880 | ₩33,828 | ₩33,854 | -0.08% | 6.6만 |
| 2026.10.02 | ₩33,907 | ₩33,907 | ₩33,827 | ₩33,840 | -0.20% | 2.3만 |
| 2026.10.01 | ₩33,800 | ₩33,880 | ₩33,767 | ₩33,880 | +0.24% | 4.1만 |
| 2026.09.30 | ₩33,961 | ₩33,981 | ₩33,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,947 |
| -0.04% |
| 6.8만 |
| 2026.09.29 | ₩33,894 | ₩33,934 | ₩33,867 | ₩33,927 | +0.10% | 5만 |
|---|
| 2026.09.28 | ₩33,894 | ₩33,947 | ₩33,894 | ₩33,914 | +0.06% | 2.7만 |
|---|
| 2026.09.25 | ₩33,927 | ₩33,985 | ₩33,914 | ₩33,981 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩33,979 | ₩33,979 | ₩33,894 | ₩33,921 | -0.17% | 5.8만 |
|---|
| 2026.09.23 | ₩34,041 | ₩34,041 | ₩33,894 | ₩33,941 | -0.29% | 5.4만 |
|---|
| 2026.09.22 | ₩34,027 | ₩34,039 | ₩34,021 | ₩34,034 | +0.02% | 2.8만 |
|---|
| 2026.09.21 | ₩34,041 | ₩34,054 | ₩34,027 | ₩34,041 | 0.00% | 2.8만 |
|---|
| 2026.09.18 | ₩34,067 | ₩34,081 | ₩34,027 | ₩34,027 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩34,088 | ₩34,121 | ₩34,067 | ₩34,094 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩34,181 | ₩34,214 | ₩34,054 | ₩34,074 | -0.31% | 5.1만 |
|---|
| 2026.09.15 | ₩34,201 | ₩34,201 | ₩34,148 | ₩34,181 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩34,188 | ₩34,221 | ₩34,168 | ₩34,201 | +0.04% | 5.9만 |
|---|
| 2026.09.11 | ₩34,308 | ₩34,308 | ₩34,181 | ₩34,194 | -0.33% | 11.1만 |
|---|
| 2026.09.10 | ₩34,321 | ₩34,352 | ₩34,308 | ₩34,321 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩34,401 | ₩34,401 | ₩34,361 | ₩34,368 | -0.10% | 2.2만 |
|---|
| 2026.09.08 | ₩34,361 | ₩34,415 | ₩34,361 | ₩34,400 | +0.11% | 3.5만 |
|---|
| 2026.09.04 | ₩34,361 | ₩34,388 | ₩34,348 | ₩34,368 | +0.02% | 13.3만 |
|---|
| 2026.09.03 | ₩34,415 | ₩34,415 | ₩34,388 | ₩34,401 | -0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩34,388 | ₩34,388 | ₩34,349 | ₩34,355 | -0.10% | 4.8만 |
|---|
| 2026.09.01 | ₩34,321 | ₩34,348 | ₩34,321 | ₩34,348 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩34,375 | ₩34,375 | ₩34,321 | ₩34,341 | -0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩34,454 | ₩34,454 | ₩34,321 | ₩34,325 | -0.37% | 1.2만 |
|---|
| 2026.08.27 | ₩34,495 | ₩34,495 | ₩34,442 | ₩34,442 | -0.15% | 3.4만 |
|---|
| 2026.08.26 | ₩34,435 | ₩34,466 | ₩34,435 | ₩34,455 | +0.06% | 2.6만 |
|---|
| 2026.08.25 | ₩34,428 | ₩34,482 | ₩34,428 | ₩34,482 | +0.16% | 6.1만 |
|---|
| 2026.08.24 | ₩34,455 | ₩34,455 | ₩34,428 | ₩34,428 | -0.08% | 5.9만 |
|---|
| 2026.08.21 | ₩34,434 | ₩34,476 | ₩34,418 | ₩34,435 | +0.00% | 3.9만 |
|---|
| 2026.08.20 | ₩34,455 | ₩34,492 | ₩34,415 | ₩34,483 | +0.08% | 3.2만 |
|---|
| 2026.08.19 | ₩34,455 | ₩34,455 | ₩34,428 | ₩34,436 | -0.05% | 2.7만 |
|---|
| 2026.08.18 | ₩34,401 | ₩34,442 | ₩34,388 | ₩34,438 | +0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩34,415 | ₩34,442 | ₩34,367 | ₩34,388 | -0.08% | 5.1만 |
|---|
| 2026.08.14 | ₩34,408 | ₩34,423 | ₩34,361 | ₩34,388 | -0.06% | 3.4만 |
|---|
| 2026.08.13 | ₩34,415 | ₩34,426 | ₩34,401 | ₩34,415 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩34,415 | ₩34,415 | ₩34,335 | ₩34,335 | -0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩34,401 | ₩34,401 | ₩34,327 | ₩34,368 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩34,361 | ₩34,399 | ₩34,361 | ₩34,375 | +0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩34,368 | ₩34,411 | ₩34,335 | ₩34,361 | -0.02% | 3.6만 |
|---|
| 2026.08.06 | ₩34,341 | ₩34,348 | ₩34,295 | ₩34,324 | -0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩34,315 | ₩34,345 | ₩34,308 | ₩34,341 | +0.08% | 1.5만 |
|---|
| 2026.08.04 | ₩34,335 | ₩34,361 | ₩34,335 | ₩34,348 | +0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩34,335 | ₩34,361 | ₩34,281 | ₩34,361 | +0.08% | 1.3만 |
|---|
| 2026.07.31 | ₩34,361 | ₩34,361 | ₩34,268 | ₩34,328 | -0.10% | 1.3만 |
|---|
| 2026.07.30 | ₩34,308 | ₩34,384 | ₩34,308 | ₩34,364 | +0.16% | 2.8만 |
|---|
| 2026.07.29 | ₩34,295 | ₩34,375 | ₩34,214 | ₩34,355 | +0.18% | 5.8만 |
|---|
| 2026.07.28 | ₩34,259 | ₩34,268 | ₩34,248 | ₩34,268 | +0.03% | 7.3천 |
|---|
| 2026.07.27 | ₩34,268 | ₩34,289 | ₩34,229 | ₩34,248 | -0.06% | 2.8만 |
|---|
| 2026.07.24 | ₩34,303 | ₩34,307 | ₩34,268 | ₩34,288 | -0.04% | 9.1천 |
|---|
| 2026.07.23 | ₩34,281 | ₩34,321 | ₩34,241 | ₩34,288 | +0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩34,335 | ₩34,348 | ₩34,295 | ₩34,300 | -0.10% | 1만 |
|---|
| 2026.07.21 | ₩34,361 | ₩34,361 | ₩34,335 | ₩34,355 | -0.02% | 1.7만 |
|---|
| 2026.07.20 | ₩34,375 | ₩34,396 | ₩34,335 | ₩34,361 | -0.04% | 2.4만 |
|---|
| 2026.07.17 | ₩34,375 | ₩34,415 | ₩34,348 | ₩34,381 | +0.02% | 9.1천 |
|---|
| 2026.07.16 | ₩34,335 | ₩34,361 | ₩34,335 | ₩34,335 | 0.00% | 7.7천 |
|---|
| 2026.07.15 | ₩34,348 | ₩34,361 | ₩34,335 | ₩34,361 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,321 | ₩34,335 | ₩34,293 | ₩34,321 | 0.00% | 8.1천 |
|---|
| 2026.07.13 | ₩34,348 | ₩34,355 | ₩34,305 | ₩34,317 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩34,388 | ₩34,388 | ₩34,335 | ₩34,335 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩34,361 | ₩34,388 | ₩34,361 | ₩34,368 | +0.02% | 2.8만 |
|---|
| 2026.07.08 | ₩34,361 | ₩34,361 | ₩34,295 | ₩34,355 | -0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩34,295 | ₩34,361 | ₩34,295 | ₩34,321 | +0.08% | 3.8만 |
|---|
| 2026.07.06 | ₩34,321 | ₩34,348 | ₩34,281 | ₩34,335 | +0.04% | 2.1만 |
|---|
| 2026.07.02 | ₩34,301 | ₩34,328 | ₩34,281 | ₩34,281 | -0.06% | 1.3만 |
|---|
| 2026.07.01 | ₩34,295 | ₩34,335 | ₩34,275 | ₩34,276 | -0.05% | 2.3만 |
|---|
| 2026.06.30 | ₩35,176 | ₩35,190 | ₩35,123 | ₩35,123 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩35,163 | ₩35,176 | ₩35,150 | ₩35,170 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩35,123 | ₩35,136 | ₩35,123 | ₩35,136 | +0.04% | 7.4천 |
|---|
| 2026.06.25 | ₩35,119 | ₩35,150 | ₩35,096 | ₩35,116 | -0.01% | 2.5만 |
|---|
| 2026.06.24 | ₩35,035 | ₩35,056 | ₩35,029 | ₩35,036 | +0.00% | 1.3만 |
|---|
| 2026.06.23 | ₩35,043 | ₩35,043 | ₩35,009 | ₩35,036 | -0.02% | 4.1만 |
|---|
| 2026.06.22 | ₩35,123 | ₩35,123 | ₩35,033 | ₩35,053 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩35,096 | ₩35,110 | ₩35,049 | ₩35,102 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩35,257 | ₩35,257 | ₩35,003 | ₩35,029 | -0.64% | 3.1만 |
|---|
| 2026.06.16 | ₩35,243 | ₩35,250 | ₩35,216 | ₩35,230 | -0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩35,243 | ₩35,267 | ₩35,243 | ₩35,257 | +0.04% | 1.5만 |
|---|
| 2026.06.12 | ₩35,183 | ₩35,243 | ₩35,183 | ₩35,243 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩35,190 | ₩35,257 | ₩35,176 | ₩35,243 | +0.15% | 9.3천 |
|---|
| 2026.06.10 | ₩35,223 | ₩35,257 | ₩35,216 | ₩35,224 | +0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩35,190 | ₩35,230 | ₩35,190 | ₩35,216 | +0.08% | 1만 |
|---|
| 2026.06.08 | ₩35,270 | ₩35,270 | ₩35,176 | ₩35,183 | -0.25% | 1.5만 |
|---|
| 2026.06.05 | ₩35,270 | ₩35,270 | ₩35,176 | ₩35,196 | -0.21% | 1만 |
|---|
| 2026.06.04 | ₩35,319 | ₩35,319 | ₩35,270 | ₩35,290 | -0.08% | 1.9만 |
|---|
| 2026.06.03 | ₩35,337 | ₩35,337 | ₩35,297 | ₩35,323 | -0.04% | 1.5만 |
|---|
| 2026.06.02 | ₩35,377 | ₩35,377 | ₩35,297 | ₩35,330 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩35,363 | ₩35,377 | ₩35,283 | ₩35,318 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩35,323 | ₩35,323 | ₩35,257 | ₩35,317 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩35,270 | ₩35,310 | ₩35,257 | ₩35,283 | +0.04% | 3.3만 |
|---|
| 2026.05.27 | ₩35,243 | ₩35,243 | ₩35,216 | ₩35,243 | 0.00% | 3.2만 |
|---|
| 2026.05.26 | ₩35,190 | ₩35,230 | ₩35,163 | ₩35,210 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩35,150 | ₩35,172 | ₩35,123 | ₩35,160 | +0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩35,203 | ₩35,215 | ₩35,163 | ₩35,176 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩35,203 | ₩35,257 | ₩35,203 | ₩35,210 | +0.02% | 1.2만 |
|---|
| 2026.05.19 | ₩35,210 | ₩35,230 | ₩35,186 | ₩35,216 | +0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩35,323 | ₩35,323 | ₩35,257 | ₩35,277 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩35,310 | ₩35,310 | ₩35,254 | ₩35,270 | -0.11% | 1.1만 |
|---|
| 2026.05.14 | ₩35,417 | ₩35,417 | ₩35,330 | ₩35,330 | -0.25% | 1.3만 |
|---|
| 2026.05.13 | ₩35,377 | ₩35,377 | ₩35,350 | ₩35,351 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩35,417 | ₩35,417 | ₩35,337 | ₩35,363 | -0.15% | 1.5만 |
|---|
| 2026.05.11 | ₩35,330 | ₩35,377 | ₩35,330 | ₩35,363 | +0.09% | 1.6만 |
|---|
| 2026.05.08 | ₩35,303 | ₩35,323 | ₩35,283 | ₩35,314 | +0.03% | 5.8천 |
|---|
| 2026.05.07 | ₩35,290 | ₩35,303 | ₩35,216 | ₩35,255 | -0.10% | 9.2천 |
|---|
| 2026.05.06 | ₩35,310 | ₩35,310 | ₩35,257 | ₩35,283 | -0.08% | 1.9만 |
|---|
| 2026.05.05 | ₩35,403 | ₩35,403 | ₩35,310 | ₩35,317 | -0.25% | 7.8천 |
|---|
| 2026.05.04 | ₩35,350 | ₩35,363 | ₩35,337 | ₩35,363 | +0.04% | 1.3만 |
|---|
| 2026.05.01 | ₩35,390 | ₩35,390 | ₩35,350 | ₩35,357 | -0.09% | 1.7만 |
|---|
| 2026.04.30 | ₩35,310 | ₩35,337 | ₩35,283 | ₩35,337 | +0.08% | 1.8만 |
|---|
| 2026.04.29 | ₩35,330 | ₩35,337 | ₩35,283 | ₩35,297 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩35,350 | ₩35,350 | ₩35,310 | ₩35,323 | -0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩35,297 | ₩35,350 | ₩35,297 | ₩35,350 | +0.15% | 9.7천 |
|---|
| 2026.04.24 | ₩35,230 | ₩35,330 | ₩35,230 | ₩35,323 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩35,203 | ₩35,223 | ₩35,178 | ₩35,223 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩35,190 | ₩35,190 | ₩35,163 | ₩35,170 | -0.06% | 9.2천 |
|---|
| 2026.04.21 | ₩35,176 | ₩35,176 | ₩35,150 | ₩35,156 | -0.06% | 1.7만 |
|---|
| 2026.04.20 | ₩35,257 | ₩35,257 | ₩35,183 | ₩35,183 | -0.21% | 2만 |
|---|
| 2026.04.17 | ₩35,190 | ₩35,190 | ₩35,155 | ₩35,176 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,183 | ₩35,190 | ₩35,150 | ₩35,158 | -0.07% | 2.5만 |
|---|
| 2026.04.15 | ₩35,176 | ₩35,176 | ₩35,163 | ₩35,176 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩35,150 | ₩35,190 | ₩35,143 | ₩35,190 | +0.11% | 1.4만 |
|---|
| 2026.04.13 | ₩35,176 | ₩35,176 | ₩35,096 | ₩35,150 | -0.08% | 3.1만 |
|---|
| 2026.04.10 | ₩35,056 | ₩35,107 | ₩35,029 | ₩35,096 | +0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩35,049 | ₩35,083 | ₩35,049 | ₩35,083 | +0.10% | 1.6만 |
|---|
| 2026.04.08 | ₩35,016 | ₩35,056 | ₩35,016 | ₩35,056 | +0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩35,023 | ₩35,088 | ₩34,983 | ₩35,083 | +0.17% | 4.3만 |
|---|
| 2026.04.06 | ₩35,016 | ₩35,016 | ₩34,981 | ₩35,009 | -0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩34,936 | ₩35,029 | ₩34,936 | ₩35,016 | +0.23% | 35만 |
|---|
| 2026.04.01 | ₩34,949 | ₩34,949 | ₩34,923 | ₩34,923 | -0.08% | 4.6천 |
|---|
| 2026.03.31 | ₩35,130 | ₩35,134 | ₩35,063 | ₩35,063 | -0.19% | 1.8만 |
|---|
| 2026.03.30 | ₩35,003 | ₩35,083 | ₩35,003 | ₩35,072 | +0.20% | 4.1천 |
|---|
| 2026.03.27 | ₩34,923 | ₩34,963 | ₩34,902 | ₩34,956 | +0.10% | 9.7천 |
|---|
| 2026.03.26 | ₩34,976 | ₩34,976 | ₩34,889 | ₩34,889 | -0.25% | 1만 |
|---|
| 2026.03.25 | ₩34,916 | ₩34,949 | ₩34,896 | ₩34,937 | +0.06% | 2.7만 |
|---|
| 2026.03.24 | ₩34,943 | ₩34,976 | ₩34,923 | ₩34,936 | -0.02% | 2.4만 |
|---|
| 2026.03.23 | ₩35,016 | ₩35,016 | ₩34,983 | ₩35,003 | -0.04% | 1.7만 |
|---|
| 2026.03.20 | ₩35,044 | ₩35,096 | ₩35,029 | ₩35,029 | -0.04% | 4.3만 |
|---|
| 2026.03.19 | ₩35,190 | ₩35,190 | ₩35,123 | ₩35,136 | -0.15% | 2만 |
|---|
| 2026.03.18 | ₩35,297 | ₩35,297 | ₩35,195 | ₩35,200 | -0.27% | 1.5만 |
|---|
| 2026.03.17 | ₩35,190 | ₩35,223 | ₩35,176 | ₩35,223 | +0.09% | 6.9천 |
|---|
| 2026.03.16 | ₩35,150 | ₩35,150 | ₩35,108 | ₩35,123 | -0.08% | 1.3만 |
|---|
| 2026.03.13 | ₩35,103 | ₩35,110 | ₩35,076 | ₩35,090 | -0.04% | 6천 |
|---|
| 2026.03.12 | ₩35,163 | ₩35,170 | ₩35,083 | ₩35,099 | -0.18% | 2.1만 |
|---|
| 2026.03.11 | ₩35,123 | ₩35,143 | ₩35,123 | ₩35,143 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,163 | ₩35,163 | ₩35,110 | ₩35,116 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩35,257 | ₩35,257 | ₩35,150 | ₩35,176 | -0.23% | 1.1만 |
|---|
| 2026.03.06 | ₩35,230 | ₩35,230 | ₩35,176 | ₩35,190 | -0.11% | 4.1천 |
|---|
| 2026.03.05 | ₩35,056 | ₩35,083 | ₩35,029 | ₩35,083 | +0.08% | 9천 |
|---|
| 2026.03.04 | ₩35,096 | ₩35,103 | ₩35,056 | ₩35,056 | -0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩35,083 | ₩35,136 | ₩35,083 | ₩35,096 | +0.04% | 8.2천 |
|---|
| 2026.03.02 | ₩35,096 | ₩35,152 | ₩35,077 | ₩35,116 | +0.06% | 2.7천 |
|---|
| 2026.02.27 | ₩35,230 | ₩35,230 | ₩35,136 | ₩35,143 | -0.25% | 4.8천 |
|---|
| 2026.02.26 | ₩35,096 | ₩35,100 | ₩35,069 | ₩35,100 | +0.01% | 1.4만 |
|---|
| 2026.02.25 | ₩35,016 | ₩35,043 | ₩35,016 | ₩35,028 | +0.03% | 7.4천 |
|---|
| 2026.02.24 | ₩35,043 | ₩35,043 | ₩34,989 | ₩35,019 | -0.07% | 1.5만 |
|---|
| 2026.02.23 | ₩35,016 | ₩35,056 | ₩35,016 | ₩35,036 | +0.06% | 1.6만 |
|---|
| 2026.02.20 | ₩34,989 | ₩35,012 | ₩34,976 | ₩35,003 | +0.04% | 4.6만 |
|---|
| 2026.02.19 | ₩35,016 | ₩35,024 | ₩34,983 | ₩35,003 | -0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,989 | ₩34,997 | ₩34,963 | ₩34,963 | -0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩35,056 | ₩35,056 | ₩34,976 | ₩34,988 | -0.19% | 2.8만 |
|---|
| 2026.02.13 | ₩35,023 | ₩35,036 | ₩35,016 | ₩35,031 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩34,949 | ₩35,029 | ₩34,949 | ₩35,028 | +0.23% | 1.9만 |
|---|
| 2026.02.11 | ₩34,989 | ₩35,003 | ₩34,963 | ₩34,963 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,029 | ₩35,029 | ₩35,003 | ₩35,003 | -0.08% | 2.8만 |
|---|
| 2026.02.09 | ₩34,983 | ₩35,003 | ₩34,983 | ₩35,003 | +0.06% | 2.7천 |
|---|
| 2026.02.06 | ₩34,989 | ₩34,989 | ₩34,949 | ₩34,983 | -0.02% | 6.4천 |
|---|
| 2026.02.05 | ₩34,963 | ₩34,976 | ₩34,936 | ₩34,976 | +0.04% | 1.5만 |
|---|
| 2026.02.04 | ₩34,936 | ₩34,949 | ₩34,923 | ₩34,935 | -0.00% | 5.1천 |
|---|
| 2026.02.03 | ₩34,949 | ₩34,963 | ₩34,936 | ₩34,949 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩35,016 | ₩35,016 | ₩34,923 | ₩34,935 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩34,983 | ₩35,016 | ₩34,976 | ₩35,009 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩34,989 | ₩35,003 | ₩34,972 | ₩34,976 | -0.04% | 6.6천 |
|---|
| 2026.01.28 | ₩34,869 | ₩34,936 | ₩34,869 | ₩34,936 | +0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩34,829 | ₩34,896 | ₩34,829 | ₩34,894 | +0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩34,836 | ₩34,856 | ₩34,836 | ₩34,856 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩34,789 | ₩34,836 | ₩34,789 | ₩34,836 | +0.13% | 2.2만 |
|---|
| 2026.01.22 | ₩34,816 | ₩34,816 | ₩34,776 | ₩34,782 | -0.10% | 4.8만 |
|---|
| 2026.01.21 | ₩34,776 | ₩34,816 | ₩34,762 | ₩34,816 | +0.12% | 9.6천 |
|---|
| 2026.01.20 | ₩34,749 | ₩34,789 | ₩34,749 | ₩34,769 | +0.06% | 3.1만 |
|---|
| 2026.01.16 | ₩34,816 | ₩34,825 | ₩34,776 | ₩34,782 | -0.10% | 5.2천 |
|---|
| 2026.01.15 | ₩34,834 | ₩34,842 | ₩34,789 | ₩34,809 | -0.07% | 2.2만 |
|---|
| 2026.01.14 | ₩34,869 | ₩34,896 | ₩34,856 | ₩34,869 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩34,844 | ₩34,869 | ₩34,836 | ₩34,849 | +0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩34,762 | ₩34,842 | ₩34,762 | ₩34,829 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩34,829 | ₩34,842 | ₩34,810 | ₩34,810 | -0.05% | 8.9천 |
|---|
| 2026.01.08 | ₩34,869 | ₩34,869 | ₩34,816 | ₩34,829 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩34,842 | ₩34,856 | ₩34,829 | ₩34,856 | +0.04% | 7.9천 |
|---|
| 2026.01.06 | ₩34,829 | ₩34,836 | ₩34,816 | ₩34,829 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩34,816 | ₩34,829 | ₩34,776 | ₩34,822 | +0.02% | 1.1만 |
|---|
| 2026.01.02 | ₩34,802 | ₩34,802 | ₩34,749 | ₩34,769 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩34,789 | ₩34,796 | ₩34,769 | ₩34,769 | -0.06% | 7.7천 |
|---|
| 2025.12.30 | ₩34,801 | ₩34,816 | ₩34,776 | ₩34,776 | -0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩34,816 | ₩34,816 | ₩34,776 | ₩34,789 | -0.08% | 3.3만 |
|---|
| 2025.12.26 | ₩34,776 | ₩34,785 | ₩34,756 | ₩34,769 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩34,762 | ₩34,762 | ₩34,682 | ₩34,682 | -0.23% | 8.2만 |
|---|
| 2025.12.23 | ₩34,657 | ₩34,735 | ₩34,657 | ₩34,722 | +0.19% | 1.7만 |
|---|
| 2025.12.22 | ₩34,802 | ₩34,802 | ₩34,727 | ₩34,749 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩34,829 | ₩34,829 | ₩34,762 | ₩34,776 | -0.15% | 3.8만 |
|---|
| 2025.12.18 | ₩35,130 | ₩35,176 | ₩35,110 | ₩35,176 | +0.13% | 5.2천 |
|---|
| 2025.12.17 | ₩35,096 | ₩35,150 | ₩35,096 | ₩35,150 | +0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,163 | ₩35,163 | ₩35,084 | ₩35,104 | -0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩35,163 | ₩35,163 | ₩35,110 | ₩35,123 | -0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩35,110 | ₩35,150 | ₩35,110 | ₩35,136 | +0.08% | 3.7만 |
|---|
| 2025.12.11 | ₩35,230 | ₩35,230 | ₩35,123 | ₩35,150 | -0.23% | 1.4만 |
|---|
| 2025.12.10 | ₩35,083 | ₩35,136 | ₩35,048 | ₩35,136 | +0.15% | 1.1만 |
|---|
| 2025.12.09 | ₩35,176 | ₩35,176 | ₩35,031 | ₩35,063 | -0.32% | 3.1만 |
|---|
| 2025.12.08 | ₩35,163 | ₩35,163 | ₩35,099 | ₩35,123 | -0.11% | 1.2만 |
|---|
| 2025.12.05 | ₩35,203 | ₩35,203 | ₩35,156 | ₩35,160 | -0.12% | 4.1천 |
|---|
| 2025.12.04 | ₩35,203 | ₩35,203 | ₩35,163 | ₩35,170 | -0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩35,203 | ₩35,203 | ₩35,170 | ₩35,196 | -0.02% | 3.3천 |
|---|
| 2025.12.02 | ₩35,163 | ₩35,176 | ₩35,147 | ₩35,150 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩35,163 | ₩35,166 | ₩35,150 | ₩35,152 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩35,257 | ₩35,257 | ₩35,203 | ₩35,203 | -0.15% | 3.8천 |
|---|
| 2025.11.26 | ₩35,182 | ₩35,230 | ₩35,176 | ₩35,222 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩35,146 | ₩35,203 | ₩35,146 | ₩35,183 | +0.11% | 4.1천 |
|---|
| 2025.11.24 | ₩35,190 | ₩35,190 | ₩35,156 | ₩35,163 | -0.08% | 1.1만 |
|---|
| 2025.11.21 | ₩35,110 | ₩35,176 | ₩35,110 | ₩35,170 | +0.17% | 1.5만 |
|---|
| 2025.11.20 | ₩35,150 | ₩35,150 | ₩35,110 | ₩35,110 | -0.11% | 9.7천 |
|---|
| 2025.11.19 | ₩35,123 | ₩35,123 | ₩35,103 | ₩35,103 | -0.06% | 2.1천 |
|---|
| 2025.11.18 | ₩35,136 | ₩35,136 | ₩35,110 | ₩35,123 | -0.04% | 2.2천 |
|---|
| 2025.11.17 | ₩35,136 | ₩35,136 | ₩35,096 | ₩35,096 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩35,139 | ₩35,150 | ₩35,083 | ₩35,096 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩35,123 | ₩35,136 | ₩35,123 | ₩35,130 | +0.02% | 5.7천 |
|---|
| 2025.11.12 | ₩35,163 | ₩35,163 | ₩35,138 | ₩35,143 | -0.06% | 4.8천 |
|---|
| 2025.11.11 | ₩35,123 | ₩35,190 | ₩35,123 | ₩35,170 | +0.13% | 8.9천 |
|---|
| 2025.11.10 | ₩35,136 | ₩35,136 | ₩35,099 | ₩35,110 | -0.08% | 9.2천 |
|---|
| 2025.11.07 | ₩35,083 | ₩35,136 | ₩35,083 | ₩35,116 | +0.10% | 3천 |
|---|
| 2025.11.06 | ₩35,123 | ₩35,136 | ₩35,096 | ₩35,096 | -0.08% | 3.2만 |
|---|
| 2025.11.05 | ₩35,123 | ₩35,123 | ₩35,049 | ₩35,049 | -0.21% | 1.3만 |
|---|
| 2025.11.04 | ₩35,135 | ₩35,150 | ₩35,123 | ₩35,130 | -0.02% | 4.7천 |
|---|
| 2025.11.03 | ₩35,069 | ₩35,123 | ₩35,069 | ₩35,110 | +0.11% | 3만 |
|---|
| 2025.10.31 | ₩35,076 | ₩35,110 | ₩35,076 | ₩35,096 | +0.06% | 5.1천 |
|---|
| 2025.10.30 | ₩35,043 | ₩35,063 | ₩35,043 | ₩35,056 | +0.04% | 6.4천 |
|---|
| 2025.10.29 | ₩35,190 | ₩35,196 | ₩35,076 | ₩35,076 | -0.32% | 6.9천 |
|---|
| 2025.10.28 | ₩35,190 | ₩35,203 | ₩35,190 | ₩35,196 | +0.02% | 1.7만 |
|---|
| 2025.10.27 | ₩35,230 | ₩35,230 | ₩35,182 | ₩35,216 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩35,216 | ₩35,257 | ₩35,216 | ₩35,230 | +0.04% | 7.4천 |
|---|
| 2025.10.23 | ₩35,297 | ₩35,297 | ₩35,243 | ₩35,243 | -0.15% | 9.9천 |
|---|
| 2025.10.22 | ₩35,270 | ₩35,310 | ₩35,248 | ₩35,283 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩35,263 | ₩35,281 | ₩35,243 | ₩35,257 | -0.02% | 3.8천 |
|---|
| 2025.10.20 | ₩35,243 | ₩35,243 | ₩35,195 | ₩35,216 | -0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩35,247 | ₩35,247 | ₩35,216 | ₩35,216 | -0.09% | 6.5천 |
|---|
| 2025.10.16 | ₩35,203 | ₩35,257 | ₩35,183 | ₩35,247 | +0.13% | 1.1만 |
|---|
| 2025.10.15 | ₩35,243 | ₩35,243 | ₩35,203 | ₩35,210 | -0.09% | 5.7천 |
|---|
| 2025.10.14 | ₩35,176 | ₩35,230 | ₩35,176 | ₩35,216 | +0.11% | 3.7천 |
|---|
| 2025.10.13 | ₩35,163 | ₩35,167 | ₩35,148 | ₩35,167 | +0.01% | 2.1천 |
|---|
| 2025.10.10 | ₩35,127 | ₩35,203 | ₩35,110 | ₩35,170 | +0.12% | 9.4천 |
|---|