시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2030 Term TIPS ETF 과거 주가
iShares iBonds Oct 2030 Term TIPS ETF · IBIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2030 Term TIPS ETF · IBIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,519 | ₩33,539 | ₩33,492 | ₩33,532 | +0.04% | 4만 |
| 2026.10.08 | ₩33,519 | ₩33,586 | ₩33,485 | ₩33,559 | +0.12% | 6.2만 |
| 2026.10.07 | ₩33,439 | ₩33,532 | ₩33,439 | ₩33,532 | +0.28% | 7.5만 |
| 2026.10.06 | ₩33,479 | ₩33,505 | ₩33,452 | ₩33,485 | +0.02% | 5.8만 |
| 2026.10.05 | ₩33,479 | ₩33,479 | ₩33,425 | ₩33,465 | -0.04% | 6.5만 |
| 2026.10.02 | ₩33,532 | ₩33,543 | ₩33,432 | ₩33,439 | -0.28% | 3.5만 |
| 2026.10.01 | ₩33,412 | ₩33,505 | ₩33,379 | ₩33,505 | +0.28% | 4.3만 |
| 2026.09.30 | ₩33,626 | ₩33,626 | ₩33,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,612 |
| -0.04% |
| 12.4만 |
| 2026.09.29 | ₩33,519 | ₩33,571 | ₩33,501 | ₩33,552 | +0.10% | 5.1만 |
|---|
| 2026.09.28 | ₩33,612 | ₩33,612 | ₩33,525 | ₩33,539 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩33,586 | ₩33,639 | ₩33,559 | ₩33,639 | +0.16% | 7.1만 |
|---|
| 2026.09.24 | ₩33,639 | ₩33,639 | ₩33,546 | ₩33,552 | -0.26% | 6.5만 |
|---|
| 2026.09.23 | ₩33,759 | ₩33,759 | ₩33,566 | ₩33,619 | -0.42% | 4.1만 |
|---|
| 2026.09.22 | ₩33,746 | ₩33,773 | ₩33,739 | ₩33,766 | +0.06% | 6.5만 |
|---|
| 2026.09.21 | ₩33,766 | ₩33,773 | ₩33,739 | ₩33,766 | 0.00% | 3.4만 |
|---|
| 2026.09.18 | ₩33,773 | ₩33,773 | ₩33,714 | ₩33,719 | -0.16% | 5.4만 |
|---|
| 2026.09.17 | ₩33,839 | ₩33,839 | ₩33,799 | ₩33,826 | -0.04% | 3만 |
|---|
| 2026.09.16 | ₩33,919 | ₩33,953 | ₩33,773 | ₩33,773 | -0.43% | 4.6만 |
|---|
| 2026.09.15 | ₩33,893 | ₩33,927 | ₩33,879 | ₩33,899 | +0.02% | 3.3만 |
|---|
| 2026.09.14 | ₩33,953 | ₩33,973 | ₩33,899 | ₩33,899 | -0.16% | 4.9만 |
|---|
| 2026.09.11 | ₩34,053 | ₩34,053 | ₩33,919 | ₩33,939 | -0.33% | 7만 |
|---|
| 2026.09.10 | ₩34,146 | ₩34,146 | ₩34,053 | ₩34,062 | -0.25% | 2.8만 |
|---|
| 2026.09.09 | ₩34,227 | ₩34,227 | ₩34,186 | ₩34,205 | -0.06% | 2.3만 |
|---|
| 2026.09.08 | ₩34,213 | ₩34,227 | ₩34,173 | ₩34,227 | +0.04% | 10만 |
|---|
| 2026.09.04 | ₩34,213 | ₩34,227 | ₩34,157 | ₩34,213 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩34,267 | ₩34,287 | ₩34,213 | ₩34,217 | -0.14% | 4.5만 |
|---|
| 2026.09.02 | ₩34,200 | ₩34,200 | ₩34,160 | ₩34,173 | -0.08% | 2.6만 |
|---|
| 2026.09.01 | ₩34,160 | ₩34,186 | ₩34,146 | ₩34,173 | +0.04% | 1.9만 |
|---|
| 2026.08.31 | ₩34,186 | ₩34,186 | ₩34,160 | ₩34,170 | -0.05% | 3.2만 |
|---|
| 2026.08.28 | ₩34,320 | ₩34,320 | ₩34,160 | ₩34,168 | -0.44% | 1.4만 |
|---|
| 2026.08.27 | ₩34,369 | ₩34,369 | ₩34,320 | ₩34,327 | -0.12% | 4.1만 |
|---|
| 2026.08.26 | ₩34,300 | ₩34,347 | ₩34,293 | ₩34,340 | +0.12% | 2.1만 |
|---|
| 2026.08.25 | ₩34,320 | ₩34,385 | ₩34,320 | ₩34,376 | +0.16% | 10.8만 |
|---|
| 2026.08.24 | ₩34,347 | ₩34,347 | ₩34,305 | ₩34,327 | -0.06% | 3.8만 |
|---|
| 2026.08.21 | ₩34,347 | ₩34,347 | ₩34,307 | ₩34,313 | -0.10% | 5.4만 |
|---|
| 2026.08.20 | ₩34,347 | ₩34,387 | ₩34,287 | ₩34,367 | +0.06% | 4만 |
|---|
| 2026.08.19 | ₩34,301 | ₩34,360 | ₩34,301 | ₩34,360 | +0.17% | 4.4만 |
|---|
| 2026.08.18 | ₩34,253 | ₩34,307 | ₩34,253 | ₩34,307 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩34,280 | ₩34,305 | ₩34,267 | ₩34,280 | 0.00% | 4.5만 |
|---|
| 2026.08.14 | ₩34,320 | ₩34,328 | ₩34,267 | ₩34,280 | -0.12% | 5만 |
|---|
| 2026.08.13 | ₩34,307 | ₩34,307 | ₩34,281 | ₩34,287 | -0.06% | 1.9만 |
|---|
| 2026.08.12 | ₩34,213 | ₩34,280 | ₩34,213 | ₩34,233 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩34,280 | ₩34,280 | ₩34,200 | ₩34,213 | -0.19% | 2.2만 |
|---|
| 2026.08.10 | ₩34,253 | ₩34,261 | ₩34,189 | ₩34,233 | -0.06% | 2.5만 |
|---|
| 2026.08.07 | ₩34,260 | ₩34,267 | ₩34,227 | ₩34,247 | -0.04% | 4.2만 |
|---|
| 2026.08.06 | ₩34,227 | ₩34,236 | ₩34,164 | ₩34,186 | -0.12% | 4만 |
|---|
| 2026.08.05 | ₩34,207 | ₩34,224 | ₩34,180 | ₩34,208 | +0.00% | 2.4만 |
|---|
| 2026.08.04 | ₩34,267 | ₩34,267 | ₩34,200 | ₩34,211 | -0.16% | 1.5만 |
|---|
| 2026.08.03 | ₩34,253 | ₩34,253 | ₩34,173 | ₩34,200 | -0.16% | 2.1만 |
|---|
| 2026.07.31 | ₩34,213 | ₩34,213 | ₩34,133 | ₩34,197 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩34,253 | ₩34,253 | ₩34,220 | ₩34,233 | -0.06% | 1.6만 |
|---|
| 2026.07.29 | ₩34,146 | ₩34,233 | ₩34,080 | ₩34,220 | +0.22% | 5.3만 |
|---|
| 2026.07.28 | ₩34,133 | ₩34,146 | ₩34,053 | ₩34,126 | -0.02% | 1.8만 |
|---|
| 2026.07.27 | ₩34,146 | ₩34,146 | ₩34,080 | ₩34,106 | -0.12% | 2.7만 |
|---|
| 2026.07.24 | ₩34,156 | ₩34,186 | ₩34,126 | ₩34,130 | -0.07% | 1.6만 |
|---|
| 2026.07.23 | ₩34,186 | ₩34,186 | ₩34,120 | ₩34,146 | -0.12% | 3.8만 |
|---|
| 2026.07.22 | ₩34,213 | ₩34,213 | ₩34,193 | ₩34,193 | -0.06% | 1.9만 |
|---|
| 2026.07.21 | ₩34,253 | ₩34,253 | ₩34,186 | ₩34,227 | -0.08% | 1.9만 |
|---|
| 2026.07.20 | ₩34,307 | ₩34,307 | ₩34,253 | ₩34,260 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩34,293 | ₩34,307 | ₩34,272 | ₩34,291 | -0.01% | 1.1만 |
|---|
| 2026.07.16 | ₩34,244 | ₩34,253 | ₩34,213 | ₩34,253 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩34,227 | ₩34,279 | ₩34,227 | ₩34,260 | +0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩34,213 | ₩34,227 | ₩34,200 | ₩34,220 | +0.02% | 3.7천 |
|---|
| 2026.07.13 | ₩34,173 | ₩34,213 | ₩34,173 | ₩34,200 | +0.08% | 1.1만 |
|---|
| 2026.07.10 | ₩34,253 | ₩34,253 | ₩34,220 | ₩34,240 | -0.04% | 7.6천 |
|---|
| 2026.07.09 | ₩34,253 | ₩34,279 | ₩34,240 | ₩34,267 | +0.04% | 3.3만 |
|---|
| 2026.07.08 | ₩34,253 | ₩34,253 | ₩34,207 | ₩34,253 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩34,240 | ₩34,293 | ₩34,213 | ₩34,253 | +0.04% | 3.6만 |
|---|
| 2026.07.06 | ₩34,293 | ₩34,293 | ₩34,240 | ₩34,280 | -0.04% | 2.9만 |
|---|
| 2026.07.02 | ₩34,253 | ₩34,253 | ₩34,180 | ₩34,200 | -0.16% | 1만 |
|---|
| 2026.07.01 | ₩34,200 | ₩34,257 | ₩34,173 | ₩34,200 | 0.00% | 4.3만 |
|---|
| 2026.06.30 | ₩35,168 | ₩35,175 | ₩35,068 | ₩35,068 | -0.28% | 6.5만 |
|---|
| 2026.06.29 | ₩35,141 | ₩35,175 | ₩35,108 | ₩35,175 | +0.10% | 1.1만 |
|---|
| 2026.06.26 | ₩35,081 | ₩35,135 | ₩35,055 | ₩35,123 | +0.12% | 1만 |
|---|
| 2026.06.25 | ₩35,088 | ₩35,121 | ₩35,068 | ₩35,088 | 0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩34,988 | ₩35,014 | ₩34,988 | ₩35,008 | +0.06% | 1.4만 |
|---|
| 2026.06.23 | ₩34,974 | ₩34,974 | ₩34,941 | ₩34,954 | -0.06% | 9천 |
|---|
| 2026.06.22 | ₩35,041 | ₩35,055 | ₩34,934 | ₩34,945 | -0.27% | 3.5만 |
|---|
| 2026.06.18 | ₩34,988 | ₩35,077 | ₩34,988 | ₩35,055 | +0.19% | 3.1만 |
|---|
| 2026.06.17 | ₩35,216 | ₩35,216 | ₩34,937 | ₩34,985 | -0.66% | 3.8만 |
|---|
| 2026.06.16 | ₩35,227 | ₩35,228 | ₩35,161 | ₩35,215 | -0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩35,215 | ₩35,282 | ₩35,208 | ₩35,215 | 0.00% | 5.2만 |
|---|
| 2026.06.12 | ₩35,175 | ₩35,175 | ₩35,148 | ₩35,168 | -0.02% | 11.9만 |
|---|
| 2026.06.11 | ₩35,081 | ₩35,215 | ₩35,081 | ₩35,183 | +0.29% | 6.4천 |
|---|
| 2026.06.10 | ₩35,201 | ₩35,201 | ₩35,121 | ₩35,124 | -0.22% | 25.5만 |
|---|
| 2026.06.09 | ₩35,161 | ₩35,161 | ₩35,115 | ₩35,141 | -0.06% | 1.2만 |
|---|
| 2026.06.08 | ₩35,148 | ₩35,148 | ₩35,081 | ₩35,121 | -0.08% | 3.5만 |
|---|
| 2026.06.05 | ₩35,188 | ₩35,188 | ₩35,095 | ₩35,115 | -0.21% | 3.5만 |
|---|
| 2026.06.04 | ₩35,244 | ₩35,268 | ₩35,228 | ₩35,255 | +0.03% | 1.2만 |
|---|
| 2026.06.03 | ₩35,295 | ₩35,295 | ₩35,255 | ₩35,268 | -0.08% | 2.1만 |
|---|
| 2026.06.02 | ₩35,388 | ₩35,388 | ₩35,282 | ₩35,302 | -0.25% | 2.5만 |
|---|
| 2026.06.01 | ₩35,308 | ₩35,328 | ₩35,286 | ₩35,308 | 0.00% | 3.1만 |
|---|
| 2026.05.29 | ₩35,295 | ₩35,323 | ₩35,282 | ₩35,322 | +0.08% | 1.4만 |
|---|
| 2026.05.28 | ₩35,295 | ₩35,322 | ₩35,255 | ₩35,288 | -0.02% | 6.5만 |
|---|
| 2026.05.27 | ₩35,235 | ₩35,255 | ₩35,215 | ₩35,228 | -0.02% | 1.7만 |
|---|
| 2026.05.26 | ₩35,201 | ₩35,205 | ₩35,155 | ₩35,204 | +0.01% | 3.5만 |
|---|
| 2026.05.22 | ₩35,108 | ₩35,121 | ₩35,048 | ₩35,107 | -0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩35,108 | ₩35,161 | ₩35,108 | ₩35,148 | +0.11% | 4.3만 |
|---|
| 2026.05.20 | ₩35,135 | ₩35,201 | ₩35,121 | ₩35,175 | +0.11% | 1.1만 |
|---|
| 2026.05.19 | ₩35,161 | ₩35,161 | ₩35,108 | ₩35,161 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩35,322 | ₩35,322 | ₩35,215 | ₩35,232 | -0.25% | 1.2만 |
|---|
| 2026.05.15 | ₩35,268 | ₩35,268 | ₩35,228 | ₩35,251 | -0.05% | 6.4천 |
|---|
| 2026.05.14 | ₩35,382 | ₩35,386 | ₩35,310 | ₩35,348 | -0.09% | 3.2만 |
|---|
| 2026.05.13 | ₩35,415 | ₩35,415 | ₩35,375 | ₩35,378 | -0.11% | 1.4만 |
|---|
| 2026.05.12 | ₩35,442 | ₩35,442 | ₩35,375 | ₩35,386 | -0.16% | 2만 |
|---|
| 2026.05.11 | ₩35,415 | ₩35,427 | ₩35,388 | ₩35,415 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩35,400 | ₩35,400 | ₩35,362 | ₩35,382 | -0.05% | 1.3만 |
|---|
| 2026.05.07 | ₩35,362 | ₩35,362 | ₩35,282 | ₩35,308 | -0.15% | 1.1만 |
|---|
| 2026.05.06 | ₩35,348 | ₩35,362 | ₩35,322 | ₩35,335 | -0.04% | 9.7천 |
|---|
| 2026.05.05 | ₩35,442 | ₩35,442 | ₩35,342 | ₩35,342 | -0.28% | 9.8천 |
|---|
| 2026.05.04 | ₩35,402 | ₩35,415 | ₩35,362 | ₩35,398 | -0.01% | 3.5만 |
|---|
| 2026.05.01 | ₩35,442 | ₩35,442 | ₩35,415 | ₩35,422 | -0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩35,322 | ₩35,375 | ₩35,292 | ₩35,362 | +0.11% | 2.7만 |
|---|
| 2026.04.29 | ₩35,375 | ₩35,375 | ₩35,295 | ₩35,295 | -0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩35,388 | ₩35,388 | ₩35,328 | ₩35,362 | -0.08% | 3.3만 |
|---|
| 2026.04.27 | ₩35,388 | ₩35,414 | ₩35,372 | ₩35,388 | 0.00% | 1.7만 |
|---|
| 2026.04.24 | ₩35,308 | ₩35,375 | ₩35,255 | ₩35,372 | +0.18% | 1.5만 |
|---|
| 2026.04.23 | ₩35,241 | ₩35,268 | ₩35,220 | ₩35,268 | +0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩35,215 | ₩35,228 | ₩35,201 | ₩35,221 | +0.02% | 1.5만 |
|---|
| 2026.04.21 | ₩35,215 | ₩35,215 | ₩35,173 | ₩35,173 | -0.12% | 1.6만 |
|---|
| 2026.04.20 | ₩35,295 | ₩35,295 | ₩35,195 | ₩35,228 | -0.19% | 2.7만 |
|---|
| 2026.04.17 | ₩35,201 | ₩35,235 | ₩35,188 | ₩35,228 | +0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩35,188 | ₩35,215 | ₩35,169 | ₩35,181 | -0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩35,268 | ₩35,268 | ₩35,175 | ₩35,201 | -0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩35,188 | ₩35,209 | ₩35,148 | ₩35,208 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩35,148 | ₩35,168 | ₩35,096 | ₩35,168 | +0.06% | 3.6만 |
|---|
| 2026.04.10 | ₩35,092 | ₩35,108 | ₩35,068 | ₩35,079 | -0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩35,001 | ₩35,081 | ₩35,001 | ₩35,081 | +0.23% | 1.4만 |
|---|
| 2026.04.08 | ₩35,028 | ₩35,041 | ₩35,021 | ₩35,041 | +0.04% | 1.1만 |
|---|
| 2026.04.07 | ₩34,988 | ₩35,081 | ₩34,948 | ₩35,081 | +0.27% | 4.6만 |
|---|
| 2026.04.06 | ₩35,041 | ₩35,041 | ₩34,981 | ₩34,994 | -0.13% | 2.1만 |
|---|
| 2026.04.02 | ₩35,001 | ₩35,025 | ₩34,961 | ₩35,008 | +0.02% | 37.3만 |
|---|
| 2026.04.01 | ₩34,908 | ₩34,933 | ₩34,896 | ₩34,906 | -0.00% | 8천 |
|---|
| 2026.03.31 | ₩35,108 | ₩35,108 | ₩35,028 | ₩35,065 | -0.12% | 2만 |
|---|
| 2026.03.30 | ₩34,961 | ₩35,041 | ₩34,961 | ₩35,021 | +0.17% | 2.3만 |
|---|
| 2026.03.27 | ₩34,827 | ₩34,877 | ₩34,807 | ₩34,874 | +0.13% | 8.9천 |
|---|
| 2026.03.26 | ₩34,934 | ₩34,934 | ₩34,813 | ₩34,813 | -0.35% | 2만 |
|---|
| 2026.03.25 | ₩34,868 | ₩34,921 | ₩34,866 | ₩34,921 | +0.15% | 1.5만 |
|---|
| 2026.03.24 | ₩34,854 | ₩34,908 | ₩34,834 | ₩34,868 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩34,961 | ₩34,974 | ₩34,921 | ₩34,954 | -0.02% | 1.4만 |
|---|
| 2026.03.20 | ₩35,028 | ₩35,048 | ₩34,998 | ₩35,012 | -0.05% | 2.8만 |
|---|
| 2026.03.19 | ₩35,188 | ₩35,188 | ₩35,121 | ₩35,145 | -0.12% | 7.4천 |
|---|
| 2026.03.18 | ₩35,241 | ₩35,308 | ₩35,215 | ₩35,215 | -0.08% | 1만 |
|---|
| 2026.03.17 | ₩35,228 | ₩35,288 | ₩35,228 | ₩35,288 | +0.17% | 8.7천 |
|---|
| 2026.03.16 | ₩35,201 | ₩35,201 | ₩35,148 | ₩35,193 | -0.02% | 1.7만 |
|---|
| 2026.03.13 | ₩35,148 | ₩35,148 | ₩35,101 | ₩35,128 | -0.06% | 7.5천 |
|---|
| 2026.03.12 | ₩35,215 | ₩35,215 | ₩35,135 | ₩35,148 | -0.19% | 8.9천 |
|---|
| 2026.03.11 | ₩35,201 | ₩35,201 | ₩35,175 | ₩35,201 | 0.00% | 1.4만 |
|---|
| 2026.03.10 | ₩35,228 | ₩35,255 | ₩35,175 | ₩35,201 | -0.08% | 2만 |
|---|
| 2026.03.09 | ₩35,241 | ₩35,268 | ₩35,217 | ₩35,268 | +0.08% | 1만 |
|---|
| 2026.03.06 | ₩35,228 | ₩35,308 | ₩35,228 | ₩35,235 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩35,101 | ₩35,135 | ₩35,087 | ₩35,135 | +0.10% | 1.4만 |
|---|
| 2026.03.04 | ₩35,188 | ₩35,188 | ₩35,128 | ₩35,128 | -0.17% | 9.8천 |
|---|
| 2026.03.03 | ₩35,188 | ₩35,215 | ₩35,148 | ₩35,188 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩35,268 | ₩35,268 | ₩35,128 | ₩35,201 | -0.19% | 1.9만 |
|---|
| 2026.02.27 | ₩35,275 | ₩35,295 | ₩35,241 | ₩35,259 | -0.05% | 2.6천 |
|---|
| 2026.02.26 | ₩35,121 | ₩35,228 | ₩35,121 | ₩35,228 | +0.30% | 2.1만 |
|---|
| 2026.02.25 | ₩35,095 | ₩35,121 | ₩35,095 | ₩35,121 | +0.08% | 5.6천 |
|---|
| 2026.02.24 | ₩35,161 | ₩35,161 | ₩35,055 | ₩35,107 | -0.16% | 1.9만 |
|---|
| 2026.02.23 | ₩35,041 | ₩35,148 | ₩35,041 | ₩35,113 | +0.21% | 3.8만 |
|---|
| 2026.02.20 | ₩35,081 | ₩35,095 | ₩35,055 | ₩35,095 | +0.04% | 2.3만 |
|---|
| 2026.02.19 | ₩35,068 | ₩35,095 | ₩35,055 | ₩35,095 | +0.08% | 2.2만 |
|---|
| 2026.02.18 | ₩35,028 | ₩35,068 | ₩35,028 | ₩35,059 | +0.09% | 1.8만 |
|---|
| 2026.02.17 | ₩35,135 | ₩35,135 | ₩35,028 | ₩35,055 | -0.23% | 3만 |
|---|
| 2026.02.13 | ₩35,108 | ₩35,108 | ₩35,081 | ₩35,103 | -0.02% | 5.9천 |
|---|
| 2026.02.12 | ₩35,001 | ₩35,108 | ₩35,001 | ₩35,041 | +0.11% | 2.1만 |
|---|
| 2026.02.11 | ₩34,988 | ₩35,041 | ₩34,988 | ₩35,008 | +0.06% | 2.1만 |
|---|
| 2026.02.10 | ₩35,095 | ₩35,095 | ₩35,048 | ₩35,048 | -0.13% | 1.1만 |
|---|
| 2026.02.09 | ₩35,001 | ₩35,041 | ₩35,001 | ₩35,034 | +0.10% | 9.3천 |
|---|
| 2026.02.06 | ₩34,994 | ₩35,014 | ₩34,989 | ₩35,008 | +0.04% | 4.9천 |
|---|
| 2026.02.05 | ₩34,973 | ₩35,001 | ₩34,973 | ₩35,001 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩34,908 | ₩34,948 | ₩34,908 | ₩34,921 | +0.04% | 1.4만 |
|---|
| 2026.02.03 | ₩34,934 | ₩34,974 | ₩34,922 | ₩34,961 | +0.08% | 12만 |
|---|
| 2026.02.02 | ₩35,041 | ₩35,041 | ₩34,921 | ₩34,934 | -0.30% | 3.2만 |
|---|
| 2026.01.30 | ₩34,988 | ₩35,028 | ₩34,948 | ₩35,022 | +0.10% | 2.3만 |
|---|
| 2026.01.29 | ₩34,996 | ₩35,028 | ₩34,961 | ₩34,974 | -0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩34,934 | ₩34,934 | ₩34,894 | ₩34,928 | -0.02% | 1.5만 |
|---|
| 2026.01.27 | ₩34,934 | ₩34,934 | ₩34,874 | ₩34,901 | -0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩34,801 | ₩34,868 | ₩34,801 | ₩34,845 | +0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩34,787 | ₩34,834 | ₩34,771 | ₩34,827 | +0.12% | 2.1만 |
|---|
| 2026.01.22 | ₩34,841 | ₩34,841 | ₩34,747 | ₩34,751 | -0.26% | 3.6만 |
|---|
| 2026.01.21 | ₩34,774 | ₩34,821 | ₩34,747 | ₩34,814 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩34,801 | ₩34,801 | ₩34,734 | ₩34,734 | -0.19% | 2.2만 |
|---|
| 2026.01.16 | ₩34,821 | ₩34,821 | ₩34,761 | ₩34,774 | -0.13% | 1.1만 |
|---|
| 2026.01.15 | ₩34,861 | ₩34,861 | ₩34,801 | ₩34,827 | -0.10% | 18.4만 |
|---|
| 2026.01.14 | ₩34,908 | ₩34,917 | ₩34,874 | ₩34,874 | -0.10% | 6.4천 |
|---|
| 2026.01.13 | ₩34,854 | ₩34,868 | ₩34,827 | ₩34,868 | +0.04% | 7.6천 |
|---|
| 2026.01.12 | ₩34,827 | ₩34,841 | ₩34,809 | ₩34,827 | 0.00% | 8.4천 |
|---|
| 2026.01.09 | ₩34,814 | ₩34,827 | ₩34,787 | ₩34,801 | -0.04% | 5천 |
|---|
| 2026.01.08 | ₩34,827 | ₩34,834 | ₩34,814 | ₩34,821 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,868 | ₩34,868 | ₩34,854 | ₩34,861 | -0.02% | 1.2만 |
|---|
| 2026.01.06 | ₩34,827 | ₩34,848 | ₩34,801 | ₩34,834 | +0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩34,814 | ₩34,854 | ₩34,787 | ₩34,854 | +0.12% | 2.2만 |
|---|
| 2026.01.02 | ₩34,827 | ₩34,827 | ₩34,761 | ₩34,767 | -0.17% | 1.8만 |
|---|
| 2025.12.31 | ₩34,787 | ₩34,814 | ₩34,787 | ₩34,787 | 0.00% | 5.8천 |
|---|
| 2025.12.30 | ₩34,814 | ₩34,841 | ₩34,807 | ₩34,821 | +0.02% | 3.7만 |
|---|
| 2025.12.29 | ₩34,801 | ₩34,827 | ₩34,801 | ₩34,814 | +0.04% | 2.9만 |
|---|
| 2025.12.26 | ₩34,827 | ₩34,827 | ₩34,774 | ₩34,781 | -0.13% | 5.3천 |
|---|
| 2025.12.24 | ₩34,774 | ₩34,782 | ₩34,753 | ₩34,767 | -0.02% | 2만 |
|---|
| 2025.12.23 | ₩34,654 | ₩34,734 | ₩34,654 | ₩34,734 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩34,814 | ₩34,814 | ₩34,714 | ₩34,741 | -0.21% | 2만 |
|---|
| 2025.12.19 | ₩34,854 | ₩34,854 | ₩34,766 | ₩34,787 | -0.19% | 2.7만 |
|---|
| 2025.12.18 | ₩35,322 | ₩35,342 | ₩35,255 | ₩35,342 | +0.06% | 1.6만 |
|---|
| 2025.12.17 | ₩35,255 | ₩35,308 | ₩35,255 | ₩35,308 | +0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩35,240 | ₩35,282 | ₩35,240 | ₩35,249 | +0.03% | 1.6만 |
|---|
| 2025.12.15 | ₩35,362 | ₩35,362 | ₩35,268 | ₩35,275 | -0.25% | 2.6만 |
|---|
| 2025.12.12 | ₩35,294 | ₩35,294 | ₩35,255 | ₩35,275 | -0.05% | 9.8천 |
|---|
| 2025.12.11 | ₩35,335 | ₩35,358 | ₩35,296 | ₩35,308 | -0.08% | 1.6만 |
|---|
| 2025.12.10 | ₩35,215 | ₩35,295 | ₩35,180 | ₩35,295 | +0.23% | 1.1만 |
|---|
| 2025.12.09 | ₩35,308 | ₩35,308 | ₩35,188 | ₩35,208 | -0.28% | 1.9만 |
|---|
| 2025.12.08 | ₩35,348 | ₩35,348 | ₩35,236 | ₩35,262 | -0.25% | 7.6천 |
|---|
| 2025.12.05 | ₩35,428 | ₩35,428 | ₩35,315 | ₩35,315 | -0.32% | 6.9천 |
|---|
| 2025.12.04 | ₩35,335 | ₩35,362 | ₩35,322 | ₩35,362 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩35,388 | ₩35,402 | ₩35,362 | ₩35,388 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩35,268 | ₩35,362 | ₩35,268 | ₩35,342 | +0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩35,348 | ₩35,362 | ₩35,295 | ₩35,315 | -0.09% | 6.9천 |
|---|
| 2025.11.28 | ₩35,482 | ₩35,482 | ₩35,422 | ₩35,422 | -0.17% | 4.9천 |
|---|
| 2025.11.26 | ₩35,402 | ₩35,448 | ₩35,402 | ₩35,447 | +0.13% | 9.7천 |
|---|
| 2025.11.25 | ₩35,308 | ₩35,428 | ₩35,308 | ₩35,408 | +0.28% | 7.2천 |
|---|
| 2025.11.24 | ₩35,442 | ₩35,442 | ₩35,362 | ₩35,368 | -0.21% | 1.5만 |
|---|
| 2025.11.21 | ₩35,322 | ₩35,388 | ₩35,322 | ₩35,375 | +0.15% | 2만 |
|---|
| 2025.11.20 | ₩35,348 | ₩35,348 | ₩35,295 | ₩35,308 | -0.11% | 7.7천 |
|---|
| 2025.11.19 | ₩35,315 | ₩35,322 | ₩35,278 | ₩35,282 | -0.09% | 4.9천 |
|---|
| 2025.11.18 | ₩35,348 | ₩35,348 | ₩35,279 | ₩35,302 | -0.13% | 4.1천 |
|---|
| 2025.11.17 | ₩35,274 | ₩35,295 | ₩35,228 | ₩35,275 | +0.00% | 2.5만 |
|---|
| 2025.11.14 | ₩35,343 | ₩35,343 | ₩35,282 | ₩35,295 | -0.14% | 1.2만 |
|---|
| 2025.11.13 | ₩35,322 | ₩35,322 | ₩35,295 | ₩35,308 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩35,362 | ₩35,362 | ₩35,332 | ₩35,335 | -0.08% | 5.1천 |
|---|
| 2025.11.11 | ₩35,355 | ₩35,387 | ₩35,348 | ₩35,387 | +0.09% | 8.9천 |
|---|
| 2025.11.10 | ₩35,268 | ₩35,308 | ₩35,268 | ₩35,308 | +0.11% | 1만 |
|---|
| 2025.11.07 | ₩35,215 | ₩35,322 | ₩35,215 | ₩35,282 | +0.19% | 4.8천 |
|---|
| 2025.11.06 | ₩35,295 | ₩35,308 | ₩35,268 | ₩35,295 | 0.00% | 3.1천 |
|---|
| 2025.11.05 | ₩35,295 | ₩35,295 | ₩35,208 | ₩35,215 | -0.23% | 8.5천 |
|---|
| 2025.11.04 | ₩35,308 | ₩35,308 | ₩35,291 | ₩35,308 | 0.00% | 1.5만 |
|---|
| 2025.11.03 | ₩35,268 | ₩35,295 | ₩35,262 | ₩35,295 | +0.08% | 1.1만 |
|---|
| 2025.10.31 | ₩35,282 | ₩35,295 | ₩35,243 | ₩35,292 | +0.03% | 1.6만 |
|---|
| 2025.10.30 | ₩35,188 | ₩35,228 | ₩35,175 | ₩35,215 | +0.08% | 1.8만 |
|---|
| 2025.10.29 | ₩35,362 | ₩35,375 | ₩35,215 | ₩35,225 | -0.39% | 7.5천 |
|---|
| 2025.10.28 | ₩35,322 | ₩35,382 | ₩35,322 | ₩35,382 | +0.17% | 1.9만 |
|---|
| 2025.10.27 | ₩35,402 | ₩35,402 | ₩35,362 | ₩35,372 | -0.08% | 1만 |
|---|
| 2025.10.24 | ₩35,415 | ₩35,428 | ₩35,384 | ₩35,412 | -0.01% | 6.6천 |
|---|
| 2025.10.23 | ₩35,509 | ₩35,509 | ₩35,428 | ₩35,428 | -0.23% | 1만 |
|---|
| 2025.10.22 | ₩35,442 | ₩35,495 | ₩35,428 | ₩35,495 | +0.15% | 1.7만 |
|---|
| 2025.10.21 | ₩35,428 | ₩35,455 | ₩35,415 | ₩35,448 | +0.06% | 2.3만 |
|---|
| 2025.10.20 | ₩35,415 | ₩35,415 | ₩35,362 | ₩35,402 | -0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩35,402 | ₩35,422 | ₩35,378 | ₩35,388 | -0.04% | 6.2천 |
|---|
| 2025.10.16 | ₩35,375 | ₩35,442 | ₩35,348 | ₩35,442 | +0.19% | 5.3천 |
|---|
| 2025.10.15 | ₩35,428 | ₩35,428 | ₩35,338 | ₩35,375 | -0.15% | 5천 |
|---|
| 2025.10.14 | ₩35,388 | ₩35,410 | ₩35,368 | ₩35,395 | +0.02% | 7.5천 |
|---|
| 2025.10.13 | ₩35,350 | ₩35,388 | ₩35,342 | ₩35,386 | +0.10% | 3천 |
|---|
| 2025.10.10 | ₩35,322 | ₩35,375 | ₩35,268 | ₩35,342 | +0.06% | 2.7만 |
|---|