시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2031 Term TIPS ETF 과거 주가
iShares iBonds Oct 2031 Term TIPS ETF · IBIH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2031 Term TIPS ETF · IBIH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,523 | ₩33,523 | ₩33,466 | ₩33,489 | -0.10% | 3.7만 |
| 2026.10.08 | ₩33,476 | ₩33,576 | ₩33,455 | ₩33,529 | +0.16% | 5.9만 |
| 2026.10.07 | ₩33,388 | ₩33,496 | ₩33,388 | ₩33,496 | +0.32% | 5.1만 |
| 2026.10.06 | ₩33,442 | ₩33,481 | ₩33,422 | ₩33,455 | +0.04% | 5.3만 |
| 2026.10.05 | ₩33,429 | ₩33,429 | ₩33,375 | ₩33,415 | -0.04% | 5.2만 |
| 2026.10.02 | ₩33,523 | ₩33,523 | ₩33,388 | ₩33,395 | -0.38% | 6.5만 |
| 2026.10.01 | ₩33,348 | ₩33,482 | ₩33,315 | ₩33,469 | +0.36% | 3.2만 |
| 2026.09.30 | ₩33,590 | ₩33,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,536 |
| -0.16% |
| 7.6만 |
| 2026.09.29 | ₩33,455 | ₩33,523 | ₩33,442 | ₩33,509 | +0.16% | 5.5만 |
|---|
| 2026.09.28 | ₩33,536 | ₩33,563 | ₩33,482 | ₩33,502 | -0.10% | 6.3만 |
|---|
| 2026.09.25 | ₩33,576 | ₩33,630 | ₩33,506 | ₩33,630 | +0.16% | 5.5만 |
|---|
| 2026.09.24 | ₩33,614 | ₩33,630 | ₩33,509 | ₩33,523 | -0.27% | 8.4만 |
|---|
| 2026.09.23 | ₩33,791 | ₩33,791 | ₩33,549 | ₩33,616 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩33,804 | ₩33,820 | ₩33,764 | ₩33,797 | -0.02% | 6.5만 |
|---|
| 2026.09.21 | ₩33,791 | ₩33,804 | ₩33,757 | ₩33,804 | +0.04% | 3.7만 |
|---|
| 2026.09.18 | ₩33,801 | ₩33,801 | ₩33,737 | ₩33,750 | -0.15% | 1.9만 |
|---|
| 2026.09.17 | ₩33,858 | ₩33,871 | ₩33,831 | ₩33,871 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩33,992 | ₩33,999 | ₩33,784 | ₩33,784 | -0.61% | 3.5만 |
|---|
| 2026.09.15 | ₩33,938 | ₩33,960 | ₩33,902 | ₩33,931 | -0.02% | 3.1만 |
|---|
| 2026.09.14 | ₩34,032 | ₩34,032 | ₩33,925 | ₩33,945 | -0.26% | 6.1만 |
|---|
| 2026.09.11 | ₩34,126 | ₩34,126 | ₩33,952 | ₩33,972 | -0.45% | 4만 |
|---|
| 2026.09.10 | ₩34,193 | ₩34,193 | ₩34,127 | ₩34,133 | -0.18% | 3.4만 |
|---|
| 2026.09.09 | ₩34,300 | ₩34,300 | ₩34,247 | ₩34,267 | -0.10% | 2.8만 |
|---|
| 2026.09.08 | ₩34,300 | ₩34,327 | ₩34,287 | ₩34,300 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩34,300 | ₩34,300 | ₩34,260 | ₩34,300 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩34,394 | ₩34,394 | ₩34,314 | ₩34,327 | -0.19% | 3.8만 |
|---|
| 2026.09.02 | ₩34,287 | ₩34,287 | ₩34,260 | ₩34,260 | -0.08% | 3.3만 |
|---|
| 2026.09.01 | ₩34,267 | ₩34,280 | ₩34,247 | ₩34,260 | -0.02% | 3.5만 |
|---|
| 2026.08.31 | ₩34,300 | ₩34,322 | ₩34,260 | ₩34,287 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩34,445 | ₩34,501 | ₩34,273 | ₩34,273 | -0.50% | 2.6만 |
|---|
| 2026.08.27 | ₩34,485 | ₩34,488 | ₩34,448 | ₩34,454 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩34,501 | ₩34,501 | ₩34,434 | ₩34,475 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩34,515 | ₩34,542 | ₩34,501 | ₩34,535 | +0.06% | 4.1만 |
|---|
| 2026.08.24 | ₩34,475 | ₩34,475 | ₩34,407 | ₩34,475 | 0.00% | 4.4만 |
|---|
| 2026.08.21 | ₩34,528 | ₩34,528 | ₩34,421 | ₩34,426 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩34,434 | ₩34,568 | ₩34,434 | ₩34,568 | +0.39% | 3.2만 |
|---|
| 2026.08.19 | ₩34,528 | ₩34,528 | ₩34,434 | ₩34,515 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩34,394 | ₩34,461 | ₩34,367 | ₩34,441 | +0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩34,421 | ₩34,434 | ₩34,394 | ₩34,397 | -0.07% | 4.2만 |
|---|
| 2026.08.14 | ₩34,441 | ₩34,445 | ₩34,394 | ₩34,407 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩34,407 | ₩34,461 | ₩34,407 | ₩34,421 | +0.04% | 2.1만 |
|---|
| 2026.08.12 | ₩34,448 | ₩34,448 | ₩34,354 | ₩34,374 | -0.21% | 2.9만 |
|---|
| 2026.08.11 | ₩34,381 | ₩34,394 | ₩34,327 | ₩34,354 | -0.08% | 3.2만 |
|---|
| 2026.08.10 | ₩34,389 | ₩34,394 | ₩34,327 | ₩34,354 | -0.10% | 1.4만 |
|---|
| 2026.08.07 | ₩34,401 | ₩34,425 | ₩34,375 | ₩34,375 | -0.07% | 4.1만 |
|---|
| 2026.08.06 | ₩34,367 | ₩34,374 | ₩34,315 | ₩34,327 | -0.12% | 4.3만 |
|---|
| 2026.08.05 | ₩34,347 | ₩34,389 | ₩34,340 | ₩34,367 | +0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,387 | ₩34,407 | ₩34,367 | ₩34,367 | -0.06% | 1.8만 |
|---|
| 2026.08.03 | ₩34,340 | ₩34,367 | ₩34,327 | ₩34,347 | +0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩34,354 | ₩34,354 | ₩34,280 | ₩34,322 | -0.09% | 1.5만 |
|---|
| 2026.07.30 | ₩34,407 | ₩34,417 | ₩34,381 | ₩34,394 | -0.04% | 1.7만 |
|---|
| 2026.07.29 | ₩34,287 | ₩34,407 | ₩34,220 | ₩34,367 | +0.23% | 1.9만 |
|---|
| 2026.07.28 | ₩34,220 | ₩34,300 | ₩34,220 | ₩34,273 | +0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩34,273 | ₩34,284 | ₩34,220 | ₩34,220 | -0.16% | 2만 |
|---|
| 2026.07.24 | ₩34,303 | ₩34,327 | ₩34,287 | ₩34,287 | -0.05% | 1.6만 |
|---|
| 2026.07.23 | ₩34,287 | ₩34,314 | ₩34,273 | ₩34,294 | +0.02% | 1.8만 |
|---|
| 2026.07.22 | ₩34,354 | ₩34,381 | ₩34,340 | ₩34,347 | -0.02% | 2.2만 |
|---|
| 2026.07.21 | ₩34,394 | ₩34,420 | ₩34,347 | ₩34,381 | -0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,501 | ₩34,501 | ₩34,407 | ₩34,428 | -0.21% | 1.4만 |
|---|
| 2026.07.17 | ₩34,515 | ₩34,515 | ₩34,448 | ₩34,464 | -0.15% | 8천 |
|---|
| 2026.07.16 | ₩34,407 | ₩34,434 | ₩34,394 | ₩34,421 | +0.04% | 6천 |
|---|
| 2026.07.15 | ₩34,394 | ₩34,460 | ₩34,394 | ₩34,454 | +0.18% | 1.6만 |
|---|
| 2026.07.14 | ₩34,381 | ₩34,421 | ₩34,354 | ₩34,387 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩34,421 | ₩34,421 | ₩34,320 | ₩34,361 | -0.18% | 1만 |
|---|
| 2026.07.10 | ₩34,421 | ₩34,421 | ₩34,381 | ₩34,407 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩34,421 | ₩34,461 | ₩34,414 | ₩34,434 | +0.04% | 1.9만 |
|---|
| 2026.07.08 | ₩34,387 | ₩34,421 | ₩34,357 | ₩34,401 | +0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩34,488 | ₩34,488 | ₩34,394 | ₩34,428 | -0.17% | 3.8만 |
|---|
| 2026.07.06 | ₩34,488 | ₩34,488 | ₩34,428 | ₩34,484 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩34,429 | ₩34,434 | ₩34,382 | ₩34,407 | -0.06% | 1.2만 |
|---|
| 2026.07.01 | ₩34,421 | ₩34,461 | ₩34,381 | ₩34,381 | -0.12% | 2.8만 |
|---|
| 2026.06.30 | ₩35,317 | ₩35,317 | ₩35,225 | ₩35,252 | -0.18% | 19.5만 |
|---|
| 2026.06.29 | ₩35,306 | ₩35,306 | ₩35,286 | ₩35,306 | 0.00% | 6.6천 |
|---|
| 2026.06.26 | ₩35,225 | ₩35,252 | ₩35,199 | ₩35,246 | +0.06% | 2천 |
|---|
| 2026.06.25 | ₩35,225 | ₩35,225 | ₩35,185 | ₩35,192 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩35,051 | ₩35,118 | ₩35,024 | ₩35,085 | +0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩35,024 | ₩35,051 | ₩35,023 | ₩35,038 | +0.04% | 9.5천 |
|---|
| 2026.06.22 | ₩35,120 | ₩35,120 | ₩35,024 | ₩35,030 | -0.26% | 2.1만 |
|---|
| 2026.06.18 | ₩35,065 | ₩35,172 | ₩35,065 | ₩35,145 | +0.23% | 6.8천 |
|---|
| 2026.06.17 | ₩35,306 | ₩35,326 | ₩35,024 | ₩35,024 | -0.80% | 1.5만 |
|---|
| 2026.06.16 | ₩35,346 | ₩35,346 | ₩35,306 | ₩35,333 | -0.04% | 1.2만 |
|---|
| 2026.06.15 | ₩35,306 | ₩35,333 | ₩35,292 | ₩35,330 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩35,258 | ₩35,258 | ₩35,212 | ₩35,243 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩35,145 | ₩35,272 | ₩35,145 | ₩35,272 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩35,232 | ₩35,279 | ₩35,172 | ₩35,172 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩35,185 | ₩35,212 | ₩35,172 | ₩35,199 | +0.04% | 9.8천 |
|---|
| 2026.06.08 | ₩35,199 | ₩35,199 | ₩35,145 | ₩35,165 | -0.10% | 6.7천 |
|---|
| 2026.06.05 | ₩35,252 | ₩35,252 | ₩35,158 | ₩35,165 | -0.25% | 1.7만 |
|---|
| 2026.06.04 | ₩35,400 | ₩35,400 | ₩35,306 | ₩35,333 | -0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩35,386 | ₩35,386 | ₩35,333 | ₩35,360 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩35,453 | ₩35,453 | ₩35,394 | ₩35,394 | -0.17% | 2.4천 |
|---|
| 2026.06.01 | ₩35,453 | ₩35,453 | ₩35,380 | ₩35,440 | -0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩35,453 | ₩35,453 | ₩35,400 | ₩35,428 | -0.07% | 8.7천 |
|---|
| 2026.05.28 | ₩35,366 | ₩35,427 | ₩35,366 | ₩35,400 | +0.09% | 1.9만 |
|---|
| 2026.05.27 | ₩35,333 | ₩35,364 | ₩35,313 | ₩35,342 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩35,212 | ₩35,313 | ₩35,212 | ₩35,310 | +0.28% | 1.6만 |
|---|
| 2026.05.22 | ₩35,252 | ₩35,252 | ₩35,132 | ₩35,145 | -0.30% | 8.1천 |
|---|
| 2026.05.21 | ₩35,224 | ₩35,239 | ₩35,192 | ₩35,203 | -0.06% | 5.2천 |
|---|
| 2026.05.20 | ₩35,212 | ₩35,279 | ₩35,185 | ₩35,259 | +0.13% | 5.9천 |
|---|
| 2026.05.19 | ₩35,221 | ₩35,239 | ₩35,185 | ₩35,205 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩35,319 | ₩35,360 | ₩35,319 | ₩35,319 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩35,346 | ₩35,360 | ₩35,326 | ₩35,329 | -0.05% | 3.9천 |
|---|
| 2026.05.14 | ₩35,507 | ₩35,510 | ₩35,453 | ₩35,453 | -0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩35,520 | ₩35,520 | ₩35,500 | ₩35,507 | -0.04% | 8.8천 |
|---|
| 2026.05.12 | ₩35,561 | ₩35,561 | ₩35,500 | ₩35,500 | -0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩35,534 | ₩35,561 | ₩35,514 | ₩35,534 | 0.00% | 1.9만 |
|---|
| 2026.05.08 | ₩35,547 | ₩35,547 | ₩35,507 | ₩35,507 | -0.11% | 3.8천 |
|---|
| 2026.05.07 | ₩35,480 | ₩35,480 | ₩35,427 | ₩35,451 | -0.08% | 9.5천 |
|---|
| 2026.05.06 | ₩35,494 | ₩35,494 | ₩35,427 | ₩35,453 | -0.11% | 9.6천 |
|---|
| 2026.05.05 | ₩35,507 | ₩35,520 | ₩35,453 | ₩35,453 | -0.15% | 8.2천 |
|---|
| 2026.05.04 | ₩35,534 | ₩35,534 | ₩35,480 | ₩35,530 | -0.01% | 1.5만 |
|---|
| 2026.05.01 | ₩35,547 | ₩35,587 | ₩35,547 | ₩35,554 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩35,440 | ₩35,457 | ₩35,373 | ₩35,457 | +0.05% | 1.2만 |
|---|
| 2026.04.29 | ₩35,453 | ₩35,467 | ₩35,373 | ₩35,378 | -0.21% | 1.6만 |
|---|
| 2026.04.28 | ₩35,507 | ₩35,507 | ₩35,453 | ₩35,480 | -0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩35,534 | ₩35,547 | ₩35,494 | ₩35,507 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩35,373 | ₩35,507 | ₩35,373 | ₩35,500 | +0.36% | 1.5만 |
|---|
| 2026.04.23 | ₩35,386 | ₩35,386 | ₩35,339 | ₩35,380 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩35,413 | ₩35,413 | ₩35,338 | ₩35,339 | -0.21% | 9.5천 |
|---|
| 2026.04.21 | ₩35,346 | ₩35,346 | ₩35,286 | ₩35,286 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩35,386 | ₩35,386 | ₩35,319 | ₩35,353 | -0.09% | 1.5만 |
|---|
| 2026.04.17 | ₩35,339 | ₩35,358 | ₩35,326 | ₩35,357 | +0.05% | 4.6천 |
|---|
| 2026.04.16 | ₩35,313 | ₩35,319 | ₩35,279 | ₩35,292 | -0.06% | 2.6만 |
|---|
| 2026.04.15 | ₩35,333 | ₩35,333 | ₩35,306 | ₩35,319 | -0.04% | 4.4만 |
|---|
| 2026.04.14 | ₩35,279 | ₩35,339 | ₩35,266 | ₩35,339 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩35,185 | ₩35,278 | ₩35,185 | ₩35,272 | +0.25% | 1.4만 |
|---|
| 2026.04.10 | ₩35,185 | ₩35,212 | ₩35,158 | ₩35,176 | -0.03% | 2.2만 |
|---|
| 2026.04.09 | ₩35,125 | ₩35,192 | ₩35,113 | ₩35,185 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩35,199 | ₩35,199 | ₩35,129 | ₩35,145 | -0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,058 | ₩35,172 | ₩35,035 | ₩35,148 | +0.26% | 1.8만 |
|---|
| 2026.04.06 | ₩35,078 | ₩35,098 | ₩35,058 | ₩35,091 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩35,071 | ₩35,126 | ₩35,071 | ₩35,101 | +0.08% | 3.7천 |
|---|
| 2026.04.01 | ₩35,038 | ₩35,038 | ₩34,971 | ₩34,997 | -0.11% | 5천 |
|---|
| 2026.03.31 | ₩35,266 | ₩35,266 | ₩35,132 | ₩35,158 | -0.30% | 7.4천 |
|---|
| 2026.03.30 | ₩35,118 | ₩35,145 | ₩35,101 | ₩35,105 | -0.04% | 4천 |
|---|
| 2026.03.27 | ₩34,863 | ₩34,917 | ₩34,863 | ₩34,916 | +0.15% | 3.8천 |
|---|
| 2026.03.26 | ₩34,997 | ₩34,997 | ₩34,863 | ₩34,863 | -0.38% | 4.6천 |
|---|
| 2026.03.25 | ₩34,944 | ₩35,011 | ₩34,944 | ₩35,011 | +0.19% | 6.9천 |
|---|
| 2026.03.24 | ₩34,997 | ₩34,997 | ₩34,917 | ₩34,929 | -0.20% | 6.6천 |
|---|
| 2026.03.23 | ₩35,078 | ₩35,098 | ₩35,038 | ₩35,044 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,199 | ₩35,205 | ₩35,105 | ₩35,105 | -0.27% | 1.2만 |
|---|
| 2026.03.19 | ₩35,342 | ₩35,346 | ₩35,266 | ₩35,306 | -0.10% | 4.7천 |
|---|
| 2026.03.18 | ₩35,467 | ₩35,480 | ₩35,386 | ₩35,400 | -0.19% | 9.4천 |
|---|
| 2026.03.17 | ₩35,427 | ₩35,464 | ₩35,427 | ₩35,464 | +0.11% | 1.5천 |
|---|
| 2026.03.16 | ₩35,346 | ₩35,360 | ₩35,319 | ₩35,353 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩35,319 | ₩35,319 | ₩35,266 | ₩35,286 | -0.09% | 4천 |
|---|
| 2026.03.12 | ₩35,373 | ₩35,373 | ₩35,299 | ₩35,299 | -0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩35,427 | ₩35,427 | ₩35,360 | ₩35,360 | -0.19% | 6.3천 |
|---|
| 2026.03.10 | ₩35,440 | ₩35,447 | ₩35,380 | ₩35,380 | -0.17% | 1.3만 |
|---|
| 2026.03.09 | ₩35,427 | ₩35,467 | ₩35,406 | ₩35,467 | +0.11% | 6.6천 |
|---|
| 2026.03.06 | ₩35,428 | ₩35,507 | ₩35,413 | ₩35,413 | -0.04% | 1.1만 |
|---|
| 2026.03.05 | ₩35,266 | ₩35,319 | ₩35,239 | ₩35,314 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩35,377 | ₩35,377 | ₩35,306 | ₩35,306 | -0.20% | 4.4천 |
|---|
| 2026.03.03 | ₩35,373 | ₩35,413 | ₩35,298 | ₩35,372 | -0.00% | 1.6만 |
|---|
| 2026.03.02 | ₩35,480 | ₩35,480 | ₩35,313 | ₩35,389 | -0.26% | 3.2만 |
|---|
| 2026.02.27 | ₩35,480 | ₩35,494 | ₩35,467 | ₩35,467 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩35,333 | ₩35,440 | ₩35,333 | ₩35,440 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩35,299 | ₩35,333 | ₩35,292 | ₩35,333 | +0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩35,333 | ₩35,333 | ₩35,259 | ₩35,292 | -0.11% | 1만 |
|---|
| 2026.02.23 | ₩35,279 | ₩35,333 | ₩35,266 | ₩35,319 | +0.11% | 3.9만 |
|---|
| 2026.02.20 | ₩35,266 | ₩35,266 | ₩35,232 | ₩35,266 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩35,235 | ₩35,279 | ₩35,225 | ₩35,266 | +0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩35,232 | ₩35,239 | ₩35,232 | ₩35,232 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩35,259 | ₩35,259 | ₩35,219 | ₩35,239 | -0.06% | 6천 |
|---|
| 2026.02.13 | ₩35,306 | ₩35,306 | ₩35,266 | ₩35,306 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩35,158 | ₩35,279 | ₩35,158 | ₩35,279 | +0.34% | 9.3천 |
|---|
| 2026.02.11 | ₩35,132 | ₩35,212 | ₩35,132 | ₩35,158 | +0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,266 | ₩35,266 | ₩35,197 | ₩35,219 | -0.13% | 1.1천 |
|---|
| 2026.02.09 | ₩35,105 | ₩35,199 | ₩35,105 | ₩35,199 | +0.27% | 8.6천 |
|---|
| 2026.02.06 | ₩35,145 | ₩35,158 | ₩35,144 | ₩35,158 | +0.04% | 3.8천 |
|---|
| 2026.02.05 | ₩35,079 | ₩35,158 | ₩35,078 | ₩35,132 | +0.15% | 3.1천 |
|---|
| 2026.02.04 | ₩35,078 | ₩35,078 | ₩35,050 | ₩35,050 | -0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩35,078 | ₩35,105 | ₩35,071 | ₩35,098 | +0.06% | 1.3만 |
|---|
| 2026.02.02 | ₩35,145 | ₩35,145 | ₩35,058 | ₩35,065 | -0.23% | 3.5천 |
|---|
| 2026.01.30 | ₩35,111 | ₩35,172 | ₩35,111 | ₩35,172 | +0.17% | 7.4천 |
|---|
| 2026.01.29 | ₩35,091 | ₩35,172 | ₩35,091 | ₩35,111 | +0.06% | 9.3천 |
|---|
| 2026.01.28 | ₩35,010 | ₩35,078 | ₩35,010 | ₩35,058 | +0.14% | 1만 |
|---|
| 2026.01.27 | ₩34,996 | ₩35,038 | ₩34,996 | ₩35,011 | +0.04% | 1.4천 |
|---|
| 2026.01.26 | ₩34,971 | ₩34,984 | ₩34,949 | ₩34,964 | -0.02% | 8.3천 |
|---|
| 2026.01.23 | ₩34,904 | ₩34,944 | ₩34,877 | ₩34,944 | +0.12% | 7.3천 |
|---|
| 2026.01.22 | ₩34,877 | ₩34,904 | ₩34,863 | ₩34,877 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩34,861 | ₩34,924 | ₩34,849 | ₩34,912 | +0.15% | 4.5천 |
|---|
| 2026.01.20 | ₩34,877 | ₩34,877 | ₩34,810 | ₩34,823 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩34,957 | ₩34,957 | ₩34,877 | ₩34,877 | -0.23% | 3.1천 |
|---|
| 2026.01.15 | ₩35,011 | ₩35,011 | ₩34,944 | ₩34,944 | -0.19% | 6.2천 |
|---|
| 2026.01.14 | ₩35,078 | ₩35,078 | ₩35,010 | ₩35,010 | -0.19% | 4.7천 |
|---|
| 2026.01.13 | ₩34,971 | ₩35,011 | ₩34,971 | ₩34,991 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩34,957 | ₩34,964 | ₩34,930 | ₩34,932 | -0.07% | 8천 |
|---|
| 2026.01.09 | ₩34,924 | ₩34,957 | ₩34,917 | ₩34,924 | 0.00% | 6.5천 |
|---|
| 2026.01.08 | ₩34,944 | ₩34,957 | ₩34,917 | ₩34,920 | -0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩34,984 | ₩34,997 | ₩34,984 | ₩34,984 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,984 | ₩34,984 | ₩34,924 | ₩34,944 | -0.11% | 4.7천 |
|---|
| 2026.01.05 | ₩34,930 | ₩34,971 | ₩34,892 | ₩34,957 | +0.08% | 3.5천 |
|---|
| 2026.01.02 | ₩34,930 | ₩34,930 | ₩34,863 | ₩34,877 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩34,930 | ₩34,930 | ₩34,881 | ₩34,884 | -0.13% | 6.9천 |
|---|
| 2025.12.30 | ₩34,944 | ₩34,971 | ₩34,904 | ₩34,937 | -0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,890 | ₩34,944 | ₩34,890 | ₩34,930 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,929 | ₩34,929 | ₩34,884 | ₩34,890 | -0.11% | 7.2천 |
|---|
| 2025.12.24 | ₩34,890 | ₩34,904 | ₩34,870 | ₩34,870 | -0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩34,796 | ₩34,850 | ₩34,743 | ₩34,818 | +0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩34,917 | ₩34,917 | ₩34,833 | ₩34,843 | -0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩34,944 | ₩34,944 | ₩34,890 | ₩34,897 | -0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩35,345 | ₩35,373 | ₩35,319 | ₩35,373 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩35,279 | ₩35,305 | ₩35,279 | ₩35,305 | +0.07% | 5.1천 |
|---|
| 2025.12.16 | ₩35,259 | ₩35,292 | ₩35,259 | ₩35,270 | +0.03% | 9.4천 |
|---|
| 2025.12.15 | ₩35,341 | ₩35,341 | ₩35,252 | ₩35,259 | -0.23% | 2.6천 |
|---|
| 2025.12.12 | ₩35,292 | ₩35,306 | ₩35,266 | ₩35,292 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩35,400 | ₩35,400 | ₩35,313 | ₩35,313 | -0.25% | 1만 |
|---|
| 2025.12.10 | ₩35,212 | ₩35,319 | ₩35,196 | ₩35,317 | +0.30% | 1.4만 |
|---|
| 2025.12.09 | ₩35,279 | ₩35,279 | ₩35,192 | ₩35,205 | -0.21% | 5.9천 |
|---|
| 2025.12.08 | ₩35,333 | ₩35,342 | ₩35,243 | ₩35,262 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩35,386 | ₩35,413 | ₩35,345 | ₩35,345 | -0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩35,373 | ₩35,388 | ₩35,360 | ₩35,382 | +0.03% | 8.6천 |
|---|
| 2025.12.03 | ₩35,427 | ₩35,452 | ₩35,417 | ₩35,427 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩35,386 | ₩35,400 | ₩35,346 | ₩35,373 | -0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩35,413 | ₩35,413 | ₩35,365 | ₩35,366 | -0.13% | 2.2천 |
|---|
| 2025.11.28 | ₩35,601 | ₩35,601 | ₩35,465 | ₩35,465 | -0.38% | 4.4천 |
|---|
| 2025.11.26 | ₩35,467 | ₩35,542 | ₩35,467 | ₩35,538 | +0.20% | 6천 |
|---|
| 2025.11.25 | ₩35,413 | ₩35,494 | ₩35,413 | ₩35,480 | +0.19% | 7.6천 |
|---|
| 2025.11.24 | ₩35,429 | ₩35,453 | ₩35,400 | ₩35,420 | -0.03% | 8.1천 |
|---|
| 2025.11.21 | ₩35,360 | ₩35,427 | ₩35,360 | ₩35,427 | +0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩35,369 | ₩35,373 | ₩35,346 | ₩35,346 | -0.06% | 3천 |
|---|
| 2025.11.19 | ₩35,346 | ₩35,346 | ₩35,311 | ₩35,313 | -0.09% | 700 |
|---|
| 2025.11.18 | ₩35,360 | ₩35,386 | ₩35,319 | ₩35,339 | -0.06% | 2.5천 |
|---|
| 2025.11.17 | ₩35,333 | ₩35,333 | ₩35,302 | ₩35,306 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩35,380 | ₩35,380 | ₩35,306 | ₩35,306 | -0.21% | 1만 |
|---|
| 2025.11.13 | ₩35,360 | ₩35,360 | ₩35,319 | ₩35,319 | -0.11% | 3.3천 |
|---|
| 2025.11.12 | ₩35,400 | ₩35,413 | ₩35,380 | ₩35,380 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩35,329 | ₩35,440 | ₩35,329 | ₩35,393 | +0.18% | 5.5천 |
|---|
| 2025.11.10 | ₩35,333 | ₩35,346 | ₩35,306 | ₩35,313 | -0.06% | 1.6천 |
|---|
| 2025.11.07 | ₩35,292 | ₩35,357 | ₩35,280 | ₩35,339 | +0.13% | 5.3천 |
|---|
| 2025.11.06 | ₩35,286 | ₩35,333 | ₩35,286 | ₩35,306 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩35,360 | ₩35,360 | ₩35,225 | ₩35,232 | -0.36% | 7천 |
|---|
| 2025.11.04 | ₩35,335 | ₩35,353 | ₩35,333 | ₩35,333 | -0.01% | 5천 |
|---|
| 2025.11.03 | ₩35,319 | ₩35,334 | ₩35,292 | ₩35,306 | -0.04% | 1.5만 |
|---|
| 2025.10.31 | ₩35,306 | ₩35,333 | ₩35,280 | ₩35,317 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩35,199 | ₩35,259 | ₩35,199 | ₩35,239 | +0.11% | 9천 |
|---|
| 2025.10.29 | ₩35,413 | ₩35,440 | ₩35,240 | ₩35,240 | -0.49% | 1.2만 |
|---|
| 2025.10.28 | ₩35,410 | ₩35,440 | ₩35,386 | ₩35,420 | +0.03% | 1.1만 |
|---|
| 2025.10.27 | ₩35,453 | ₩35,453 | ₩35,386 | ₩35,420 | -0.09% | 6.1천 |
|---|
| 2025.10.24 | ₩35,467 | ₩35,480 | ₩35,447 | ₩35,480 | +0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩35,547 | ₩35,547 | ₩35,474 | ₩35,474 | -0.21% | 4.8천 |
|---|
| 2025.10.22 | ₩35,492 | ₩35,561 | ₩35,480 | ₩35,561 | +0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩35,503 | ₩35,507 | ₩35,480 | ₩35,507 | +0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩35,420 | ₩35,427 | ₩35,413 | ₩35,427 | +0.02% | 2천 |
|---|
| 2025.10.17 | ₩35,440 | ₩35,440 | ₩35,425 | ₩35,427 | -0.04% | 2.3천 |
|---|
| 2025.10.16 | ₩35,406 | ₩35,494 | ₩35,406 | ₩35,494 | +0.25% | 5.5천 |
|---|
| 2025.10.15 | ₩35,413 | ₩35,463 | ₩35,380 | ₩35,388 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩35,440 | ₩35,453 | ₩35,423 | ₩35,423 | -0.05% | 400 |
|---|
| 2025.10.13 | ₩35,440 | ₩35,440 | ₩35,346 | ₩35,373 | -0.19% | 1.3천 |
|---|
| 2025.10.10 | ₩35,319 | ₩35,397 | ₩35,319 | ₩35,380 | +0.17% | 5.7천 |
|---|