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 | ₩33,378 | ₩33,378 | ₩33,321 | ₩33,344 | -0.10% | 3.7만 |
| 2026.10.08 | ₩33,331 | ₩33,431 | ₩33,311 | ₩33,384 | +0.16% | 5.9만 |
| 2026.10.07 | ₩33,244 | ₩33,351 | ₩33,244 | ₩33,351 | +0.32% | 5.1만 |
| 2026.10.06 | ₩33,297 | ₩33,336 | ₩33,277 | ₩33,311 | +0.04% | 5.3만 |
| 2026.10.05 | ₩33,284 | ₩33,284 | ₩33,231 | ₩33,271 | -0.04% | 5.2만 |
| 2026.10.02 | ₩33,378 | ₩33,378 | ₩33,244 | ₩33,251 | -0.38% | 6.5만 |
| 2026.10.01 | ₩33,204 | ₩33,337 | ₩33,171 | ₩33,324 | +0.36% | 3.2만 |
| 2026.09.30 | ₩33,444 | ₩33,444 | ₩33,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,391 |
| -0.16% |
| 7.6만 |
| 2026.09.29 | ₩33,311 | ₩33,378 | ₩33,297 | ₩33,364 | +0.16% | 5.5만 |
|---|
| 2026.09.28 | ₩33,391 | ₩33,418 | ₩33,337 | ₩33,357 | -0.10% | 6.3만 |
|---|
| 2026.09.25 | ₩33,431 | ₩33,484 | ₩33,361 | ₩33,484 | +0.16% | 5.5만 |
|---|
| 2026.09.24 | ₩33,468 | ₩33,484 | ₩33,364 | ₩33,378 | -0.27% | 8.4만 |
|---|
| 2026.09.23 | ₩33,645 | ₩33,645 | ₩33,404 | ₩33,471 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩33,658 | ₩33,674 | ₩33,618 | ₩33,651 | -0.02% | 6.5만 |
|---|
| 2026.09.21 | ₩33,645 | ₩33,658 | ₩33,611 | ₩33,658 | +0.04% | 3.7만 |
|---|
| 2026.09.18 | ₩33,655 | ₩33,655 | ₩33,591 | ₩33,604 | -0.15% | 1.9만 |
|---|
| 2026.09.17 | ₩33,711 | ₩33,725 | ₩33,685 | ₩33,725 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩33,845 | ₩33,851 | ₩33,638 | ₩33,638 | -0.61% | 3.5만 |
|---|
| 2026.09.15 | ₩33,791 | ₩33,813 | ₩33,755 | ₩33,785 | -0.02% | 3.1만 |
|---|
| 2026.09.14 | ₩33,885 | ₩33,885 | ₩33,778 | ₩33,798 | -0.26% | 6.1만 |
|---|
| 2026.09.11 | ₩33,978 | ₩33,978 | ₩33,805 | ₩33,825 | -0.45% | 4만 |
|---|
| 2026.09.10 | ₩34,045 | ₩34,045 | ₩33,980 | ₩33,985 | -0.18% | 3.4만 |
|---|
| 2026.09.09 | ₩34,152 | ₩34,152 | ₩34,098 | ₩34,118 | -0.10% | 2.8만 |
|---|
| 2026.09.08 | ₩34,152 | ₩34,179 | ₩34,139 | ₩34,152 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩34,152 | ₩34,152 | ₩34,112 | ₩34,152 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩34,245 | ₩34,245 | ₩34,165 | ₩34,179 | -0.19% | 3.8만 |
|---|
| 2026.09.02 | ₩34,139 | ₩34,139 | ₩34,112 | ₩34,112 | -0.08% | 3.3만 |
|---|
| 2026.09.01 | ₩34,118 | ₩34,132 | ₩34,098 | ₩34,112 | -0.02% | 3.5만 |
|---|
| 2026.08.31 | ₩34,152 | ₩34,173 | ₩34,112 | ₩34,139 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩34,296 | ₩34,352 | ₩34,125 | ₩34,125 | -0.50% | 2.6만 |
|---|
| 2026.08.27 | ₩34,336 | ₩34,339 | ₩34,299 | ₩34,305 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩34,352 | ₩34,352 | ₩34,285 | ₩34,325 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩34,365 | ₩34,392 | ₩34,352 | ₩34,385 | +0.06% | 4.1만 |
|---|
| 2026.08.24 | ₩34,325 | ₩34,325 | ₩34,259 | ₩34,325 | 0.00% | 4.4만 |
|---|
| 2026.08.21 | ₩34,379 | ₩34,379 | ₩34,272 | ₩34,277 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩34,285 | ₩34,419 | ₩34,285 | ₩34,419 | +0.39% | 3.2만 |
|---|
| 2026.08.19 | ₩34,379 | ₩34,379 | ₩34,285 | ₩34,365 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩34,245 | ₩34,312 | ₩34,219 | ₩34,292 | +0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩34,272 | ₩34,285 | ₩34,245 | ₩34,248 | -0.07% | 4.2만 |
|---|
| 2026.08.14 | ₩34,292 | ₩34,296 | ₩34,245 | ₩34,259 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩34,259 | ₩34,312 | ₩34,259 | ₩34,272 | +0.04% | 2.1만 |
|---|
| 2026.08.12 | ₩34,299 | ₩34,299 | ₩34,205 | ₩34,225 | -0.21% | 2.9만 |
|---|
| 2026.08.11 | ₩34,232 | ₩34,245 | ₩34,179 | ₩34,205 | -0.08% | 3.2만 |
|---|
| 2026.08.10 | ₩34,240 | ₩34,245 | ₩34,179 | ₩34,205 | -0.10% | 1.4만 |
|---|
| 2026.08.07 | ₩34,252 | ₩34,276 | ₩34,227 | ₩34,227 | -0.07% | 4.1만 |
|---|
| 2026.08.06 | ₩34,219 | ₩34,225 | ₩34,167 | ₩34,179 | -0.12% | 4.3만 |
|---|
| 2026.08.05 | ₩34,199 | ₩34,240 | ₩34,192 | ₩34,219 | +0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,239 | ₩34,259 | ₩34,219 | ₩34,219 | -0.06% | 1.8만 |
|---|
| 2026.08.03 | ₩34,192 | ₩34,219 | ₩34,179 | ₩34,199 | +0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩34,205 | ₩34,205 | ₩34,132 | ₩34,173 | -0.09% | 1.5만 |
|---|
| 2026.07.30 | ₩34,259 | ₩34,268 | ₩34,232 | ₩34,245 | -0.04% | 1.7만 |
|---|
| 2026.07.29 | ₩34,139 | ₩34,259 | ₩34,072 | ₩34,219 | +0.23% | 1.9만 |
|---|
| 2026.07.28 | ₩34,072 | ₩34,152 | ₩34,072 | ₩34,125 | +0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩34,125 | ₩34,136 | ₩34,072 | ₩34,072 | -0.16% | 2만 |
|---|
| 2026.07.24 | ₩34,155 | ₩34,179 | ₩34,139 | ₩34,139 | -0.05% | 1.6만 |
|---|
| 2026.07.23 | ₩34,139 | ₩34,165 | ₩34,125 | ₩34,145 | +0.02% | 1.8만 |
|---|
| 2026.07.22 | ₩34,205 | ₩34,232 | ₩34,192 | ₩34,199 | -0.02% | 2.2만 |
|---|
| 2026.07.21 | ₩34,245 | ₩34,271 | ₩34,199 | ₩34,232 | -0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,352 | ₩34,352 | ₩34,259 | ₩34,279 | -0.21% | 1.4만 |
|---|
| 2026.07.17 | ₩34,365 | ₩34,365 | ₩34,299 | ₩34,315 | -0.15% | 8천 |
|---|
| 2026.07.16 | ₩34,259 | ₩34,285 | ₩34,245 | ₩34,272 | +0.04% | 6천 |
|---|
| 2026.07.15 | ₩34,245 | ₩34,311 | ₩34,245 | ₩34,305 | +0.18% | 1.6만 |
|---|
| 2026.07.14 | ₩34,232 | ₩34,272 | ₩34,205 | ₩34,239 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩34,272 | ₩34,272 | ₩34,172 | ₩34,212 | -0.18% | 1만 |
|---|
| 2026.07.10 | ₩34,272 | ₩34,272 | ₩34,232 | ₩34,259 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩34,272 | ₩34,312 | ₩34,265 | ₩34,285 | +0.04% | 1.9만 |
|---|
| 2026.07.08 | ₩34,239 | ₩34,272 | ₩34,208 | ₩34,252 | +0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩34,339 | ₩34,339 | ₩34,245 | ₩34,279 | -0.17% | 3.8만 |
|---|
| 2026.07.06 | ₩34,339 | ₩34,339 | ₩34,279 | ₩34,335 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩34,280 | ₩34,285 | ₩34,233 | ₩34,259 | -0.06% | 1.2만 |
|---|
| 2026.07.01 | ₩34,272 | ₩34,312 | ₩34,232 | ₩34,232 | -0.12% | 2.8만 |
|---|
| 2026.06.30 | ₩35,164 | ₩35,164 | ₩35,073 | ₩35,100 | -0.18% | 19.5만 |
|---|
| 2026.06.29 | ₩35,153 | ₩35,153 | ₩35,133 | ₩35,153 | 0.00% | 6.6천 |
|---|
| 2026.06.26 | ₩35,073 | ₩35,100 | ₩35,046 | ₩35,093 | +0.06% | 2천 |
|---|
| 2026.06.25 | ₩35,073 | ₩35,073 | ₩35,033 | ₩35,040 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩34,900 | ₩34,966 | ₩34,873 | ₩34,933 | +0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩34,873 | ₩34,900 | ₩34,871 | ₩34,886 | +0.04% | 9.5천 |
|---|
| 2026.06.22 | ₩34,968 | ₩34,968 | ₩34,873 | ₩34,878 | -0.26% | 2.1만 |
|---|
| 2026.06.18 | ₩34,913 | ₩35,020 | ₩34,913 | ₩34,993 | +0.23% | 6.8천 |
|---|
| 2026.06.17 | ₩35,153 | ₩35,173 | ₩34,873 | ₩34,873 | -0.80% | 1.5만 |
|---|
| 2026.06.16 | ₩35,193 | ₩35,193 | ₩35,153 | ₩35,180 | -0.04% | 1.2만 |
|---|
| 2026.06.15 | ₩35,153 | ₩35,180 | ₩35,140 | ₩35,177 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩35,105 | ₩35,105 | ₩35,060 | ₩35,090 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩34,993 | ₩35,120 | ₩34,993 | ₩35,120 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩35,080 | ₩35,126 | ₩35,020 | ₩35,020 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩35,033 | ₩35,060 | ₩35,020 | ₩35,046 | +0.04% | 9.8천 |
|---|
| 2026.06.08 | ₩35,046 | ₩35,046 | ₩34,993 | ₩35,013 | -0.10% | 6.7천 |
|---|
| 2026.06.05 | ₩35,100 | ₩35,100 | ₩35,006 | ₩35,013 | -0.25% | 1.7만 |
|---|
| 2026.06.04 | ₩35,247 | ₩35,247 | ₩35,153 | ₩35,180 | -0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩35,233 | ₩35,233 | ₩35,180 | ₩35,207 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩35,300 | ₩35,300 | ₩35,241 | ₩35,241 | -0.17% | 2.4천 |
|---|
| 2026.06.01 | ₩35,300 | ₩35,300 | ₩35,227 | ₩35,287 | -0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩35,300 | ₩35,300 | ₩35,247 | ₩35,275 | -0.07% | 8.7천 |
|---|
| 2026.05.28 | ₩35,213 | ₩35,273 | ₩35,213 | ₩35,247 | +0.09% | 1.9만 |
|---|
| 2026.05.27 | ₩35,180 | ₩35,211 | ₩35,160 | ₩35,189 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩35,060 | ₩35,160 | ₩35,060 | ₩35,157 | +0.28% | 1.6만 |
|---|
| 2026.05.22 | ₩35,100 | ₩35,100 | ₩34,980 | ₩34,993 | -0.30% | 8.1천 |
|---|
| 2026.05.21 | ₩35,072 | ₩35,086 | ₩35,040 | ₩35,050 | -0.06% | 5.2천 |
|---|
| 2026.05.20 | ₩35,060 | ₩35,126 | ₩35,033 | ₩35,106 | +0.13% | 5.9천 |
|---|
| 2026.05.19 | ₩35,069 | ₩35,086 | ₩35,033 | ₩35,053 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩35,167 | ₩35,207 | ₩35,167 | ₩35,167 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩35,193 | ₩35,207 | ₩35,173 | ₩35,176 | -0.05% | 3.9천 |
|---|
| 2026.05.14 | ₩35,353 | ₩35,356 | ₩35,300 | ₩35,300 | -0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩35,367 | ₩35,367 | ₩35,347 | ₩35,353 | -0.04% | 8.8천 |
|---|
| 2026.05.12 | ₩35,407 | ₩35,407 | ₩35,347 | ₩35,347 | -0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩35,380 | ₩35,407 | ₩35,360 | ₩35,380 | 0.00% | 1.9만 |
|---|
| 2026.05.08 | ₩35,394 | ₩35,394 | ₩35,353 | ₩35,353 | -0.11% | 3.8천 |
|---|
| 2026.05.07 | ₩35,327 | ₩35,327 | ₩35,273 | ₩35,297 | -0.08% | 9.5천 |
|---|
| 2026.05.06 | ₩35,340 | ₩35,340 | ₩35,273 | ₩35,300 | -0.11% | 9.6천 |
|---|
| 2026.05.05 | ₩35,353 | ₩35,367 | ₩35,300 | ₩35,300 | -0.15% | 8.2천 |
|---|
| 2026.05.04 | ₩35,380 | ₩35,380 | ₩35,327 | ₩35,376 | -0.01% | 1.5만 |
|---|
| 2026.05.01 | ₩35,394 | ₩35,434 | ₩35,394 | ₩35,400 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩35,287 | ₩35,304 | ₩35,220 | ₩35,304 | +0.05% | 1.2만 |
|---|
| 2026.04.29 | ₩35,300 | ₩35,313 | ₩35,220 | ₩35,225 | -0.21% | 1.6만 |
|---|
| 2026.04.28 | ₩35,353 | ₩35,353 | ₩35,300 | ₩35,327 | -0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩35,380 | ₩35,394 | ₩35,340 | ₩35,353 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩35,220 | ₩35,353 | ₩35,220 | ₩35,347 | +0.36% | 1.5만 |
|---|
| 2026.04.23 | ₩35,233 | ₩35,233 | ₩35,187 | ₩35,227 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩35,260 | ₩35,260 | ₩35,185 | ₩35,187 | -0.21% | 9.5천 |
|---|
| 2026.04.21 | ₩35,193 | ₩35,193 | ₩35,133 | ₩35,133 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩35,233 | ₩35,233 | ₩35,167 | ₩35,200 | -0.09% | 1.5만 |
|---|
| 2026.04.17 | ₩35,187 | ₩35,205 | ₩35,173 | ₩35,204 | +0.05% | 4.6천 |
|---|
| 2026.04.16 | ₩35,160 | ₩35,167 | ₩35,126 | ₩35,140 | -0.06% | 2.6만 |
|---|
| 2026.04.15 | ₩35,180 | ₩35,180 | ₩35,153 | ₩35,167 | -0.04% | 4.4만 |
|---|
| 2026.04.14 | ₩35,126 | ₩35,187 | ₩35,113 | ₩35,187 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩35,033 | ₩35,125 | ₩35,033 | ₩35,120 | +0.25% | 1.4만 |
|---|
| 2026.04.10 | ₩35,033 | ₩35,060 | ₩35,006 | ₩35,024 | -0.03% | 2.2만 |
|---|
| 2026.04.09 | ₩34,973 | ₩35,040 | ₩34,961 | ₩35,033 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩35,046 | ₩35,046 | ₩34,977 | ₩34,993 | -0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩34,906 | ₩35,020 | ₩34,883 | ₩34,996 | +0.26% | 1.8만 |
|---|
| 2026.04.06 | ₩34,926 | ₩34,946 | ₩34,906 | ₩34,940 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,920 | ₩34,974 | ₩34,920 | ₩34,949 | +0.08% | 3.7천 |
|---|
| 2026.04.01 | ₩34,886 | ₩34,886 | ₩34,819 | ₩34,846 | -0.11% | 5천 |
|---|
| 2026.03.31 | ₩35,113 | ₩35,113 | ₩34,980 | ₩35,006 | -0.30% | 7.4천 |
|---|
| 2026.03.30 | ₩34,966 | ₩34,993 | ₩34,949 | ₩34,953 | -0.04% | 4천 |
|---|
| 2026.03.27 | ₩34,713 | ₩34,766 | ₩34,713 | ₩34,765 | +0.15% | 3.8천 |
|---|
| 2026.03.26 | ₩34,846 | ₩34,846 | ₩34,713 | ₩34,713 | -0.38% | 4.6천 |
|---|
| 2026.03.25 | ₩34,793 | ₩34,859 | ₩34,793 | ₩34,859 | +0.19% | 6.9천 |
|---|
| 2026.03.24 | ₩34,846 | ₩34,846 | ₩34,766 | ₩34,778 | -0.20% | 6.6천 |
|---|
| 2026.03.23 | ₩34,926 | ₩34,946 | ₩34,886 | ₩34,893 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,046 | ₩35,053 | ₩34,953 | ₩34,953 | -0.27% | 1.2만 |
|---|
| 2026.03.19 | ₩35,189 | ₩35,193 | ₩35,113 | ₩35,153 | -0.10% | 4.7천 |
|---|
| 2026.03.18 | ₩35,313 | ₩35,327 | ₩35,233 | ₩35,247 | -0.19% | 9.4천 |
|---|
| 2026.03.17 | ₩35,273 | ₩35,311 | ₩35,273 | ₩35,311 | +0.11% | 1.5천 |
|---|
| 2026.03.16 | ₩35,193 | ₩35,207 | ₩35,167 | ₩35,200 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩35,167 | ₩35,167 | ₩35,113 | ₩35,133 | -0.09% | 4천 |
|---|
| 2026.03.12 | ₩35,220 | ₩35,220 | ₩35,147 | ₩35,147 | -0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩35,273 | ₩35,273 | ₩35,207 | ₩35,207 | -0.19% | 6.3천 |
|---|
| 2026.03.10 | ₩35,287 | ₩35,293 | ₩35,227 | ₩35,227 | -0.17% | 1.3만 |
|---|
| 2026.03.09 | ₩35,273 | ₩35,313 | ₩35,253 | ₩35,313 | +0.11% | 6.6천 |
|---|
| 2026.03.06 | ₩35,275 | ₩35,353 | ₩35,260 | ₩35,260 | -0.04% | 1.1만 |
|---|
| 2026.03.05 | ₩35,113 | ₩35,167 | ₩35,086 | ₩35,161 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩35,224 | ₩35,224 | ₩35,153 | ₩35,153 | -0.20% | 4.4천 |
|---|
| 2026.03.03 | ₩35,220 | ₩35,260 | ₩35,145 | ₩35,219 | -0.00% | 1.6만 |
|---|
| 2026.03.02 | ₩35,327 | ₩35,327 | ₩35,160 | ₩35,236 | -0.26% | 3.2만 |
|---|
| 2026.02.27 | ₩35,327 | ₩35,340 | ₩35,313 | ₩35,313 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩35,180 | ₩35,287 | ₩35,180 | ₩35,287 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩35,147 | ₩35,180 | ₩35,140 | ₩35,180 | +0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩35,180 | ₩35,180 | ₩35,106 | ₩35,140 | -0.11% | 1만 |
|---|
| 2026.02.23 | ₩35,126 | ₩35,180 | ₩35,113 | ₩35,167 | +0.11% | 3.9만 |
|---|
| 2026.02.20 | ₩35,113 | ₩35,113 | ₩35,080 | ₩35,113 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩35,082 | ₩35,126 | ₩35,073 | ₩35,113 | +0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩35,080 | ₩35,086 | ₩35,080 | ₩35,080 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩35,106 | ₩35,106 | ₩35,066 | ₩35,086 | -0.06% | 6천 |
|---|
| 2026.02.13 | ₩35,153 | ₩35,153 | ₩35,113 | ₩35,153 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩35,006 | ₩35,126 | ₩35,006 | ₩35,126 | +0.34% | 9.3천 |
|---|
| 2026.02.11 | ₩34,980 | ₩35,060 | ₩34,980 | ₩35,006 | +0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,113 | ₩35,113 | ₩35,045 | ₩35,066 | -0.13% | 1.1천 |
|---|
| 2026.02.09 | ₩34,953 | ₩35,046 | ₩34,953 | ₩35,046 | +0.27% | 8.6천 |
|---|
| 2026.02.06 | ₩34,993 | ₩35,006 | ₩34,992 | ₩35,006 | +0.04% | 3.8천 |
|---|
| 2026.02.05 | ₩34,928 | ₩35,006 | ₩34,926 | ₩34,980 | +0.15% | 3.1천 |
|---|
| 2026.02.04 | ₩34,926 | ₩34,926 | ₩34,898 | ₩34,898 | -0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩34,926 | ₩34,953 | ₩34,920 | ₩34,946 | +0.06% | 1.3만 |
|---|
| 2026.02.02 | ₩34,993 | ₩34,993 | ₩34,906 | ₩34,913 | -0.23% | 3.5천 |
|---|
| 2026.01.30 | ₩34,960 | ₩35,020 | ₩34,960 | ₩35,020 | +0.17% | 7.4천 |
|---|
| 2026.01.29 | ₩34,940 | ₩35,020 | ₩34,940 | ₩34,960 | +0.06% | 9.3천 |
|---|
| 2026.01.28 | ₩34,858 | ₩34,926 | ₩34,858 | ₩34,906 | +0.14% | 1만 |
|---|
| 2026.01.27 | ₩34,845 | ₩34,886 | ₩34,845 | ₩34,859 | +0.04% | 1.4천 |
|---|
| 2026.01.26 | ₩34,819 | ₩34,833 | ₩34,798 | ₩34,813 | -0.02% | 8.3천 |
|---|
| 2026.01.23 | ₩34,753 | ₩34,793 | ₩34,726 | ₩34,793 | +0.12% | 7.3천 |
|---|
| 2026.01.22 | ₩34,726 | ₩34,753 | ₩34,713 | ₩34,726 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩34,710 | ₩34,773 | ₩34,698 | ₩34,761 | +0.15% | 4.5천 |
|---|
| 2026.01.20 | ₩34,726 | ₩34,726 | ₩34,659 | ₩34,673 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩34,806 | ₩34,806 | ₩34,726 | ₩34,726 | -0.23% | 3.1천 |
|---|
| 2026.01.15 | ₩34,859 | ₩34,859 | ₩34,793 | ₩34,793 | -0.19% | 6.2천 |
|---|
| 2026.01.14 | ₩34,926 | ₩34,926 | ₩34,858 | ₩34,858 | -0.19% | 4.7천 |
|---|
| 2026.01.13 | ₩34,819 | ₩34,859 | ₩34,819 | ₩34,839 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩34,806 | ₩34,813 | ₩34,779 | ₩34,781 | -0.07% | 8천 |
|---|
| 2026.01.09 | ₩34,773 | ₩34,806 | ₩34,766 | ₩34,773 | 0.00% | 6.5천 |
|---|
| 2026.01.08 | ₩34,793 | ₩34,806 | ₩34,766 | ₩34,769 | -0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩34,833 | ₩34,846 | ₩34,833 | ₩34,833 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,833 | ₩34,833 | ₩34,773 | ₩34,793 | -0.11% | 4.7천 |
|---|
| 2026.01.05 | ₩34,779 | ₩34,819 | ₩34,741 | ₩34,806 | +0.08% | 3.5천 |
|---|
| 2026.01.02 | ₩34,779 | ₩34,779 | ₩34,713 | ₩34,726 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩34,779 | ₩34,779 | ₩34,730 | ₩34,733 | -0.13% | 6.9천 |
|---|
| 2025.12.30 | ₩34,793 | ₩34,819 | ₩34,753 | ₩34,786 | -0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,739 | ₩34,793 | ₩34,739 | ₩34,779 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,778 | ₩34,778 | ₩34,733 | ₩34,739 | -0.11% | 7.2천 |
|---|
| 2025.12.24 | ₩34,739 | ₩34,753 | ₩34,719 | ₩34,719 | -0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩34,646 | ₩34,699 | ₩34,592 | ₩34,667 | +0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩34,766 | ₩34,766 | ₩34,682 | ₩34,693 | -0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩34,793 | ₩34,793 | ₩34,739 | ₩34,746 | -0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩35,192 | ₩35,220 | ₩35,167 | ₩35,220 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩35,126 | ₩35,152 | ₩35,126 | ₩35,152 | +0.07% | 5.1천 |
|---|
| 2025.12.16 | ₩35,106 | ₩35,140 | ₩35,106 | ₩35,117 | +0.03% | 9.4천 |
|---|
| 2025.12.15 | ₩35,188 | ₩35,188 | ₩35,100 | ₩35,106 | -0.23% | 2.6천 |
|---|
| 2025.12.12 | ₩35,140 | ₩35,153 | ₩35,113 | ₩35,140 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩35,247 | ₩35,247 | ₩35,160 | ₩35,160 | -0.25% | 1만 |
|---|
| 2025.12.10 | ₩35,060 | ₩35,167 | ₩35,044 | ₩35,164 | +0.30% | 1.4만 |
|---|
| 2025.12.09 | ₩35,126 | ₩35,126 | ₩35,040 | ₩35,053 | -0.21% | 5.9천 |
|---|
| 2025.12.08 | ₩35,180 | ₩35,189 | ₩35,090 | ₩35,109 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩35,233 | ₩35,260 | ₩35,192 | ₩35,192 | -0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩35,220 | ₩35,235 | ₩35,207 | ₩35,229 | +0.03% | 8.6천 |
|---|
| 2025.12.03 | ₩35,273 | ₩35,299 | ₩35,264 | ₩35,273 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩35,233 | ₩35,247 | ₩35,193 | ₩35,220 | -0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩35,260 | ₩35,260 | ₩35,212 | ₩35,213 | -0.13% | 2.2천 |
|---|
| 2025.11.28 | ₩35,447 | ₩35,447 | ₩35,312 | ₩35,312 | -0.38% | 4.4천 |
|---|
| 2025.11.26 | ₩35,313 | ₩35,388 | ₩35,313 | ₩35,384 | +0.20% | 6천 |
|---|
| 2025.11.25 | ₩35,260 | ₩35,340 | ₩35,260 | ₩35,327 | +0.19% | 7.6천 |
|---|
| 2025.11.24 | ₩35,276 | ₩35,300 | ₩35,247 | ₩35,267 | -0.03% | 8.1천 |
|---|
| 2025.11.21 | ₩35,207 | ₩35,273 | ₩35,207 | ₩35,273 | +0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩35,216 | ₩35,220 | ₩35,193 | ₩35,193 | -0.06% | 3천 |
|---|
| 2025.11.19 | ₩35,193 | ₩35,193 | ₩35,159 | ₩35,160 | -0.09% | 700 |
|---|
| 2025.11.18 | ₩35,207 | ₩35,233 | ₩35,167 | ₩35,187 | -0.06% | 2.5천 |
|---|
| 2025.11.17 | ₩35,180 | ₩35,180 | ₩35,149 | ₩35,153 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩35,227 | ₩35,227 | ₩35,153 | ₩35,153 | -0.21% | 1만 |
|---|
| 2025.11.13 | ₩35,207 | ₩35,207 | ₩35,167 | ₩35,167 | -0.11% | 3.3천 |
|---|
| 2025.11.12 | ₩35,247 | ₩35,260 | ₩35,227 | ₩35,227 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩35,176 | ₩35,287 | ₩35,176 | ₩35,240 | +0.18% | 5.5천 |
|---|
| 2025.11.10 | ₩35,180 | ₩35,193 | ₩35,153 | ₩35,160 | -0.06% | 1.6천 |
|---|
| 2025.11.07 | ₩35,140 | ₩35,204 | ₩35,128 | ₩35,187 | +0.13% | 5.3천 |
|---|
| 2025.11.06 | ₩35,133 | ₩35,180 | ₩35,133 | ₩35,153 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩35,207 | ₩35,207 | ₩35,073 | ₩35,080 | -0.36% | 7천 |
|---|
| 2025.11.04 | ₩35,183 | ₩35,200 | ₩35,180 | ₩35,180 | -0.01% | 5천 |
|---|
| 2025.11.03 | ₩35,167 | ₩35,181 | ₩35,140 | ₩35,153 | -0.04% | 1.5만 |
|---|
| 2025.10.31 | ₩35,153 | ₩35,180 | ₩35,128 | ₩35,164 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩35,046 | ₩35,106 | ₩35,046 | ₩35,086 | +0.11% | 9천 |
|---|
| 2025.10.29 | ₩35,260 | ₩35,287 | ₩35,088 | ₩35,088 | -0.49% | 1.2만 |
|---|
| 2025.10.28 | ₩35,257 | ₩35,287 | ₩35,233 | ₩35,267 | +0.03% | 1.1만 |
|---|
| 2025.10.27 | ₩35,300 | ₩35,300 | ₩35,233 | ₩35,267 | -0.09% | 6.1천 |
|---|
| 2025.10.24 | ₩35,313 | ₩35,327 | ₩35,293 | ₩35,327 | +0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩35,394 | ₩35,394 | ₩35,320 | ₩35,320 | -0.21% | 4.8천 |
|---|
| 2025.10.22 | ₩35,339 | ₩35,407 | ₩35,327 | ₩35,407 | +0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩35,349 | ₩35,353 | ₩35,327 | ₩35,353 | +0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩35,267 | ₩35,273 | ₩35,260 | ₩35,273 | +0.02% | 2천 |
|---|
| 2025.10.17 | ₩35,287 | ₩35,287 | ₩35,272 | ₩35,273 | -0.04% | 2.3천 |
|---|
| 2025.10.16 | ₩35,253 | ₩35,340 | ₩35,253 | ₩35,340 | +0.25% | 5.5천 |
|---|
| 2025.10.15 | ₩35,260 | ₩35,309 | ₩35,227 | ₩35,235 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩35,287 | ₩35,300 | ₩35,269 | ₩35,269 | -0.05% | 400 |
|---|
| 2025.10.13 | ₩35,287 | ₩35,287 | ₩35,193 | ₩35,220 | -0.19% | 1.3천 |
|---|
| 2025.10.10 | ₩35,167 | ₩35,244 | ₩35,167 | ₩35,227 | +0.17% | 5.7천 |
|---|