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 | ₩33,505 | ₩33,505 | ₩33,448 | ₩33,471 | -0.10% | 3.7만 |
| 2026.10.08 | ₩33,458 | ₩33,558 | ₩33,437 | ₩33,511 | +0.16% | 5.9만 |
| 2026.10.07 | ₩33,370 | ₩33,478 | ₩33,370 | ₩33,478 | +0.32% | 5.1만 |
| 2026.10.06 | ₩33,424 | ₩33,463 | ₩33,404 | ₩33,437 | +0.04% | 5.3만 |
| 2026.10.05 | ₩33,411 | ₩33,411 | ₩33,357 | ₩33,397 | -0.04% | 5.2만 |
| 2026.10.02 | ₩33,505 | ₩33,505 | ₩33,370 | ₩33,377 | -0.38% | 6.5만 |
| 2026.10.01 | ₩33,330 | ₩33,464 | ₩33,297 | ₩33,451 | +0.36% | 3.2만 |
| 2026.09.30 | ₩33,572 | ₩33,572 | ₩33,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,518 |
| -0.16% |
| 7.6만 |
| 2026.09.29 | ₩33,437 | ₩33,505 | ₩33,424 | ₩33,491 | +0.16% | 5.5만 |
|---|
| 2026.09.28 | ₩33,518 | ₩33,545 | ₩33,464 | ₩33,484 | -0.10% | 6.3만 |
|---|
| 2026.09.25 | ₩33,558 | ₩33,612 | ₩33,488 | ₩33,612 | +0.16% | 5.5만 |
|---|
| 2026.09.24 | ₩33,596 | ₩33,612 | ₩33,491 | ₩33,505 | -0.27% | 8.4만 |
|---|
| 2026.09.23 | ₩33,773 | ₩33,773 | ₩33,531 | ₩33,598 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩33,786 | ₩33,802 | ₩33,746 | ₩33,779 | -0.02% | 6.5만 |
|---|
| 2026.09.21 | ₩33,773 | ₩33,786 | ₩33,739 | ₩33,786 | +0.04% | 3.7만 |
|---|
| 2026.09.18 | ₩33,783 | ₩33,783 | ₩33,719 | ₩33,732 | -0.15% | 1.9만 |
|---|
| 2026.09.17 | ₩33,840 | ₩33,853 | ₩33,813 | ₩33,853 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩33,974 | ₩33,980 | ₩33,766 | ₩33,766 | -0.61% | 3.5만 |
|---|
| 2026.09.15 | ₩33,920 | ₩33,941 | ₩33,884 | ₩33,913 | -0.02% | 3.1만 |
|---|
| 2026.09.14 | ₩34,014 | ₩34,014 | ₩33,907 | ₩33,927 | -0.26% | 6.1만 |
|---|
| 2026.09.11 | ₩34,108 | ₩34,108 | ₩33,933 | ₩33,953 | -0.45% | 4만 |
|---|
| 2026.09.10 | ₩34,175 | ₩34,175 | ₩34,109 | ₩34,114 | -0.18% | 3.4만 |
|---|
| 2026.09.09 | ₩34,282 | ₩34,282 | ₩34,228 | ₩34,248 | -0.10% | 2.8만 |
|---|
| 2026.09.08 | ₩34,282 | ₩34,309 | ₩34,268 | ₩34,282 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩34,282 | ₩34,282 | ₩34,242 | ₩34,282 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩34,376 | ₩34,376 | ₩34,295 | ₩34,309 | -0.19% | 3.8만 |
|---|
| 2026.09.02 | ₩34,268 | ₩34,268 | ₩34,242 | ₩34,242 | -0.08% | 3.3만 |
|---|
| 2026.09.01 | ₩34,248 | ₩34,262 | ₩34,228 | ₩34,242 | -0.02% | 3.5만 |
|---|
| 2026.08.31 | ₩34,282 | ₩34,303 | ₩34,242 | ₩34,268 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩34,427 | ₩34,483 | ₩34,255 | ₩34,255 | -0.50% | 2.6만 |
|---|
| 2026.08.27 | ₩34,467 | ₩34,469 | ₩34,429 | ₩34,436 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩34,483 | ₩34,483 | ₩34,416 | ₩34,456 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩34,496 | ₩34,523 | ₩34,483 | ₩34,516 | +0.06% | 4.1만 |
|---|
| 2026.08.24 | ₩34,456 | ₩34,456 | ₩34,389 | ₩34,456 | 0.00% | 4.4만 |
|---|
| 2026.08.21 | ₩34,510 | ₩34,510 | ₩34,402 | ₩34,408 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩34,416 | ₩34,550 | ₩34,416 | ₩34,550 | +0.39% | 3.2만 |
|---|
| 2026.08.19 | ₩34,510 | ₩34,510 | ₩34,416 | ₩34,496 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩34,376 | ₩34,443 | ₩34,349 | ₩34,423 | +0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩34,402 | ₩34,416 | ₩34,376 | ₩34,378 | -0.07% | 4.2만 |
|---|
| 2026.08.14 | ₩34,423 | ₩34,427 | ₩34,376 | ₩34,389 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩34,389 | ₩34,443 | ₩34,389 | ₩34,402 | +0.04% | 2.1만 |
|---|
| 2026.08.12 | ₩34,429 | ₩34,429 | ₩34,335 | ₩34,356 | -0.21% | 2.9만 |
|---|
| 2026.08.11 | ₩34,362 | ₩34,376 | ₩34,309 | ₩34,335 | -0.08% | 3.2만 |
|---|
| 2026.08.10 | ₩34,370 | ₩34,376 | ₩34,309 | ₩34,335 | -0.10% | 1.4만 |
|---|
| 2026.08.07 | ₩34,382 | ₩34,406 | ₩34,357 | ₩34,357 | -0.07% | 4.1만 |
|---|
| 2026.08.06 | ₩34,349 | ₩34,356 | ₩34,297 | ₩34,309 | -0.12% | 4.3만 |
|---|
| 2026.08.05 | ₩34,329 | ₩34,370 | ₩34,322 | ₩34,349 | +0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,369 | ₩34,389 | ₩34,349 | ₩34,349 | -0.06% | 1.8만 |
|---|
| 2026.08.03 | ₩34,322 | ₩34,349 | ₩34,309 | ₩34,329 | +0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩34,335 | ₩34,335 | ₩34,262 | ₩34,303 | -0.09% | 1.5만 |
|---|
| 2026.07.30 | ₩34,389 | ₩34,398 | ₩34,362 | ₩34,376 | -0.04% | 1.7만 |
|---|
| 2026.07.29 | ₩34,268 | ₩34,389 | ₩34,201 | ₩34,349 | +0.23% | 1.9만 |
|---|
| 2026.07.28 | ₩34,201 | ₩34,282 | ₩34,201 | ₩34,255 | +0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩34,255 | ₩34,266 | ₩34,201 | ₩34,201 | -0.16% | 2만 |
|---|
| 2026.07.24 | ₩34,284 | ₩34,309 | ₩34,268 | ₩34,268 | -0.05% | 1.6만 |
|---|
| 2026.07.23 | ₩34,268 | ₩34,295 | ₩34,255 | ₩34,275 | +0.02% | 1.8만 |
|---|
| 2026.07.22 | ₩34,335 | ₩34,362 | ₩34,322 | ₩34,329 | -0.02% | 2.2만 |
|---|
| 2026.07.21 | ₩34,376 | ₩34,401 | ₩34,329 | ₩34,362 | -0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,483 | ₩34,483 | ₩34,389 | ₩34,409 | -0.21% | 1.4만 |
|---|
| 2026.07.17 | ₩34,496 | ₩34,496 | ₩34,429 | ₩34,445 | -0.15% | 8천 |
|---|
| 2026.07.16 | ₩34,389 | ₩34,416 | ₩34,376 | ₩34,402 | +0.04% | 6천 |
|---|
| 2026.07.15 | ₩34,376 | ₩34,441 | ₩34,376 | ₩34,436 | +0.18% | 1.6만 |
|---|
| 2026.07.14 | ₩34,362 | ₩34,402 | ₩34,335 | ₩34,369 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩34,402 | ₩34,402 | ₩34,302 | ₩34,342 | -0.18% | 1만 |
|---|
| 2026.07.10 | ₩34,402 | ₩34,402 | ₩34,362 | ₩34,389 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩34,402 | ₩34,443 | ₩34,396 | ₩34,416 | +0.04% | 1.9만 |
|---|
| 2026.07.08 | ₩34,369 | ₩34,402 | ₩34,338 | ₩34,382 | +0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩34,469 | ₩34,469 | ₩34,376 | ₩34,409 | -0.17% | 3.8만 |
|---|
| 2026.07.06 | ₩34,469 | ₩34,469 | ₩34,409 | ₩34,465 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩34,410 | ₩34,416 | ₩34,364 | ₩34,389 | -0.06% | 1.2만 |
|---|
| 2026.07.01 | ₩34,402 | ₩34,443 | ₩34,362 | ₩34,362 | -0.12% | 2.8만 |
|---|
| 2026.06.30 | ₩35,298 | ₩35,298 | ₩35,207 | ₩35,233 | -0.18% | 19.5만 |
|---|
| 2026.06.29 | ₩35,287 | ₩35,287 | ₩35,267 | ₩35,287 | 0.00% | 6.6천 |
|---|
| 2026.06.26 | ₩35,207 | ₩35,233 | ₩35,180 | ₩35,227 | +0.06% | 2천 |
|---|
| 2026.06.25 | ₩35,207 | ₩35,207 | ₩35,166 | ₩35,173 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩35,032 | ₩35,099 | ₩35,006 | ₩35,066 | +0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩35,006 | ₩35,032 | ₩35,004 | ₩35,019 | +0.04% | 9.5천 |
|---|
| 2026.06.22 | ₩35,101 | ₩35,101 | ₩35,006 | ₩35,011 | -0.26% | 2.1만 |
|---|
| 2026.06.18 | ₩35,046 | ₩35,153 | ₩35,046 | ₩35,126 | +0.23% | 6.8천 |
|---|
| 2026.06.17 | ₩35,287 | ₩35,307 | ₩35,006 | ₩35,006 | -0.80% | 1.5만 |
|---|
| 2026.06.16 | ₩35,327 | ₩35,327 | ₩35,287 | ₩35,314 | -0.04% | 1.2만 |
|---|
| 2026.06.15 | ₩35,287 | ₩35,314 | ₩35,274 | ₩35,311 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩35,239 | ₩35,239 | ₩35,193 | ₩35,224 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩35,126 | ₩35,253 | ₩35,126 | ₩35,253 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩35,213 | ₩35,260 | ₩35,153 | ₩35,153 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩35,166 | ₩35,193 | ₩35,153 | ₩35,180 | +0.04% | 9.8천 |
|---|
| 2026.06.08 | ₩35,180 | ₩35,180 | ₩35,126 | ₩35,146 | -0.10% | 6.7천 |
|---|
| 2026.06.05 | ₩35,233 | ₩35,233 | ₩35,140 | ₩35,146 | -0.25% | 1.7만 |
|---|
| 2026.06.04 | ₩35,381 | ₩35,381 | ₩35,287 | ₩35,314 | -0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩35,367 | ₩35,367 | ₩35,314 | ₩35,341 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩35,434 | ₩35,434 | ₩35,375 | ₩35,375 | -0.17% | 2.4천 |
|---|
| 2026.06.01 | ₩35,434 | ₩35,434 | ₩35,361 | ₩35,421 | -0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩35,434 | ₩35,434 | ₩35,381 | ₩35,409 | -0.07% | 8.7천 |
|---|
| 2026.05.28 | ₩35,347 | ₩35,408 | ₩35,347 | ₩35,381 | +0.09% | 1.9만 |
|---|
| 2026.05.27 | ₩35,314 | ₩35,345 | ₩35,294 | ₩35,323 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩35,193 | ₩35,294 | ₩35,193 | ₩35,291 | +0.28% | 1.6만 |
|---|
| 2026.05.22 | ₩35,233 | ₩35,233 | ₩35,113 | ₩35,126 | -0.30% | 8.1천 |
|---|
| 2026.05.21 | ₩35,205 | ₩35,220 | ₩35,173 | ₩35,184 | -0.06% | 5.2천 |
|---|
| 2026.05.20 | ₩35,193 | ₩35,260 | ₩35,166 | ₩35,240 | +0.13% | 5.9천 |
|---|
| 2026.05.19 | ₩35,203 | ₩35,220 | ₩35,166 | ₩35,186 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩35,300 | ₩35,341 | ₩35,300 | ₩35,300 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩35,327 | ₩35,341 | ₩35,307 | ₩35,310 | -0.05% | 3.9천 |
|---|
| 2026.05.14 | ₩35,488 | ₩35,491 | ₩35,434 | ₩35,434 | -0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩35,501 | ₩35,501 | ₩35,481 | ₩35,488 | -0.04% | 8.8천 |
|---|
| 2026.05.12 | ₩35,542 | ₩35,542 | ₩35,481 | ₩35,481 | -0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩35,515 | ₩35,542 | ₩35,495 | ₩35,515 | 0.00% | 1.9만 |
|---|
| 2026.05.08 | ₩35,528 | ₩35,528 | ₩35,488 | ₩35,488 | -0.11% | 3.8천 |
|---|
| 2026.05.07 | ₩35,461 | ₩35,461 | ₩35,408 | ₩35,432 | -0.08% | 9.5천 |
|---|
| 2026.05.06 | ₩35,475 | ₩35,475 | ₩35,408 | ₩35,434 | -0.11% | 9.6천 |
|---|
| 2026.05.05 | ₩35,488 | ₩35,501 | ₩35,434 | ₩35,434 | -0.15% | 8.2천 |
|---|
| 2026.05.04 | ₩35,515 | ₩35,515 | ₩35,461 | ₩35,511 | -0.01% | 1.5만 |
|---|
| 2026.05.01 | ₩35,528 | ₩35,568 | ₩35,528 | ₩35,535 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩35,421 | ₩35,438 | ₩35,354 | ₩35,438 | +0.05% | 1.2만 |
|---|
| 2026.04.29 | ₩35,434 | ₩35,448 | ₩35,354 | ₩35,359 | -0.21% | 1.6만 |
|---|
| 2026.04.28 | ₩35,488 | ₩35,488 | ₩35,434 | ₩35,461 | -0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩35,515 | ₩35,528 | ₩35,475 | ₩35,488 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩35,354 | ₩35,488 | ₩35,354 | ₩35,481 | +0.36% | 1.5만 |
|---|
| 2026.04.23 | ₩35,367 | ₩35,367 | ₩35,320 | ₩35,361 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩35,394 | ₩35,394 | ₩35,319 | ₩35,320 | -0.21% | 9.5천 |
|---|
| 2026.04.21 | ₩35,327 | ₩35,327 | ₩35,267 | ₩35,267 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩35,367 | ₩35,367 | ₩35,300 | ₩35,334 | -0.09% | 1.5만 |
|---|
| 2026.04.17 | ₩35,320 | ₩35,339 | ₩35,307 | ₩35,338 | +0.05% | 4.6천 |
|---|
| 2026.04.16 | ₩35,294 | ₩35,300 | ₩35,260 | ₩35,274 | -0.06% | 2.6만 |
|---|
| 2026.04.15 | ₩35,314 | ₩35,314 | ₩35,287 | ₩35,300 | -0.04% | 4.4만 |
|---|
| 2026.04.14 | ₩35,260 | ₩35,320 | ₩35,247 | ₩35,320 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩35,166 | ₩35,259 | ₩35,166 | ₩35,253 | +0.25% | 1.4만 |
|---|
| 2026.04.10 | ₩35,166 | ₩35,193 | ₩35,140 | ₩35,157 | -0.03% | 2.2만 |
|---|
| 2026.04.09 | ₩35,106 | ₩35,173 | ₩35,094 | ₩35,166 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩35,180 | ₩35,180 | ₩35,110 | ₩35,126 | -0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,039 | ₩35,153 | ₩35,016 | ₩35,129 | +0.26% | 1.8만 |
|---|
| 2026.04.06 | ₩35,059 | ₩35,079 | ₩35,039 | ₩35,073 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩35,052 | ₩35,107 | ₩35,052 | ₩35,082 | +0.08% | 3.7천 |
|---|
| 2026.04.01 | ₩35,019 | ₩35,019 | ₩34,952 | ₩34,979 | -0.11% | 5천 |
|---|
| 2026.03.31 | ₩35,247 | ₩35,247 | ₩35,113 | ₩35,140 | -0.30% | 7.4천 |
|---|
| 2026.03.30 | ₩35,099 | ₩35,126 | ₩35,082 | ₩35,086 | -0.04% | 4천 |
|---|
| 2026.03.27 | ₩34,845 | ₩34,898 | ₩34,845 | ₩34,897 | +0.15% | 3.8천 |
|---|
| 2026.03.26 | ₩34,979 | ₩34,979 | ₩34,845 | ₩34,845 | -0.38% | 4.6천 |
|---|
| 2026.03.25 | ₩34,925 | ₩34,992 | ₩34,925 | ₩34,992 | +0.19% | 6.9천 |
|---|
| 2026.03.24 | ₩34,979 | ₩34,979 | ₩34,898 | ₩34,910 | -0.20% | 6.6천 |
|---|
| 2026.03.23 | ₩35,059 | ₩35,079 | ₩35,019 | ₩35,026 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,180 | ₩35,186 | ₩35,086 | ₩35,086 | -0.27% | 1.2만 |
|---|
| 2026.03.19 | ₩35,323 | ₩35,327 | ₩35,247 | ₩35,287 | -0.10% | 4.7천 |
|---|
| 2026.03.18 | ₩35,448 | ₩35,461 | ₩35,367 | ₩35,381 | -0.19% | 9.4천 |
|---|
| 2026.03.17 | ₩35,408 | ₩35,445 | ₩35,408 | ₩35,445 | +0.11% | 1.5천 |
|---|
| 2026.03.16 | ₩35,327 | ₩35,341 | ₩35,300 | ₩35,334 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩35,300 | ₩35,300 | ₩35,247 | ₩35,267 | -0.09% | 4천 |
|---|
| 2026.03.12 | ₩35,354 | ₩35,354 | ₩35,280 | ₩35,280 | -0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩35,408 | ₩35,408 | ₩35,341 | ₩35,341 | -0.19% | 6.3천 |
|---|
| 2026.03.10 | ₩35,421 | ₩35,428 | ₩35,361 | ₩35,361 | -0.17% | 1.3만 |
|---|
| 2026.03.09 | ₩35,408 | ₩35,448 | ₩35,387 | ₩35,448 | +0.11% | 6.6천 |
|---|
| 2026.03.06 | ₩35,409 | ₩35,488 | ₩35,394 | ₩35,394 | -0.04% | 1.1만 |
|---|
| 2026.03.05 | ₩35,247 | ₩35,300 | ₩35,220 | ₩35,295 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩35,358 | ₩35,358 | ₩35,287 | ₩35,287 | -0.20% | 4.4천 |
|---|
| 2026.03.03 | ₩35,354 | ₩35,394 | ₩35,279 | ₩35,353 | -0.00% | 1.6만 |
|---|
| 2026.03.02 | ₩35,461 | ₩35,461 | ₩35,294 | ₩35,370 | -0.26% | 3.2만 |
|---|
| 2026.02.27 | ₩35,461 | ₩35,475 | ₩35,448 | ₩35,448 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩35,314 | ₩35,421 | ₩35,314 | ₩35,421 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩35,280 | ₩35,314 | ₩35,274 | ₩35,314 | +0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩35,314 | ₩35,314 | ₩35,240 | ₩35,274 | -0.11% | 1만 |
|---|
| 2026.02.23 | ₩35,260 | ₩35,314 | ₩35,247 | ₩35,300 | +0.11% | 3.9만 |
|---|
| 2026.02.20 | ₩35,247 | ₩35,247 | ₩35,213 | ₩35,247 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩35,216 | ₩35,260 | ₩35,207 | ₩35,247 | +0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩35,213 | ₩35,220 | ₩35,213 | ₩35,213 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩35,240 | ₩35,240 | ₩35,200 | ₩35,220 | -0.06% | 6천 |
|---|
| 2026.02.13 | ₩35,287 | ₩35,287 | ₩35,247 | ₩35,287 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩35,140 | ₩35,260 | ₩35,140 | ₩35,260 | +0.34% | 9.3천 |
|---|
| 2026.02.11 | ₩35,113 | ₩35,193 | ₩35,113 | ₩35,140 | +0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,247 | ₩35,247 | ₩35,178 | ₩35,200 | -0.13% | 1.1천 |
|---|
| 2026.02.09 | ₩35,086 | ₩35,180 | ₩35,086 | ₩35,180 | +0.27% | 8.6천 |
|---|
| 2026.02.06 | ₩35,126 | ₩35,140 | ₩35,125 | ₩35,140 | +0.04% | 3.8천 |
|---|
| 2026.02.05 | ₩35,060 | ₩35,140 | ₩35,059 | ₩35,113 | +0.15% | 3.1천 |
|---|
| 2026.02.04 | ₩35,059 | ₩35,059 | ₩35,031 | ₩35,031 | -0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩35,059 | ₩35,086 | ₩35,052 | ₩35,079 | +0.06% | 1.3만 |
|---|
| 2026.02.02 | ₩35,126 | ₩35,126 | ₩35,039 | ₩35,046 | -0.23% | 3.5천 |
|---|
| 2026.01.30 | ₩35,093 | ₩35,153 | ₩35,093 | ₩35,153 | +0.17% | 7.4천 |
|---|
| 2026.01.29 | ₩35,073 | ₩35,153 | ₩35,073 | ₩35,093 | +0.06% | 9.3천 |
|---|
| 2026.01.28 | ₩34,991 | ₩35,059 | ₩34,991 | ₩35,039 | +0.14% | 1만 |
|---|
| 2026.01.27 | ₩34,977 | ₩35,019 | ₩34,977 | ₩34,992 | +0.04% | 1.4천 |
|---|
| 2026.01.26 | ₩34,952 | ₩34,965 | ₩34,930 | ₩34,945 | -0.02% | 8.3천 |
|---|
| 2026.01.23 | ₩34,885 | ₩34,925 | ₩34,858 | ₩34,925 | +0.12% | 7.3천 |
|---|
| 2026.01.22 | ₩34,858 | ₩34,885 | ₩34,845 | ₩34,858 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩34,842 | ₩34,905 | ₩34,830 | ₩34,893 | +0.15% | 4.5천 |
|---|
| 2026.01.20 | ₩34,858 | ₩34,858 | ₩34,791 | ₩34,804 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩34,938 | ₩34,938 | ₩34,858 | ₩34,858 | -0.23% | 3.1천 |
|---|
| 2026.01.15 | ₩34,992 | ₩34,992 | ₩34,925 | ₩34,925 | -0.19% | 6.2천 |
|---|
| 2026.01.14 | ₩35,059 | ₩35,059 | ₩34,991 | ₩34,991 | -0.19% | 4.7천 |
|---|
| 2026.01.13 | ₩34,952 | ₩34,992 | ₩34,952 | ₩34,972 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩34,938 | ₩34,945 | ₩34,912 | ₩34,913 | -0.07% | 8천 |
|---|
| 2026.01.09 | ₩34,905 | ₩34,938 | ₩34,898 | ₩34,905 | 0.00% | 6.5천 |
|---|
| 2026.01.08 | ₩34,925 | ₩34,938 | ₩34,898 | ₩34,901 | -0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩34,965 | ₩34,979 | ₩34,965 | ₩34,965 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,965 | ₩34,965 | ₩34,905 | ₩34,925 | -0.11% | 4.7천 |
|---|
| 2026.01.05 | ₩34,912 | ₩34,952 | ₩34,873 | ₩34,938 | +0.08% | 3.5천 |
|---|
| 2026.01.02 | ₩34,912 | ₩34,912 | ₩34,845 | ₩34,858 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩34,912 | ₩34,912 | ₩34,862 | ₩34,865 | -0.13% | 6.9천 |
|---|
| 2025.12.30 | ₩34,925 | ₩34,952 | ₩34,885 | ₩34,918 | -0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,871 | ₩34,925 | ₩34,871 | ₩34,912 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,910 | ₩34,910 | ₩34,865 | ₩34,871 | -0.11% | 7.2천 |
|---|
| 2025.12.24 | ₩34,871 | ₩34,885 | ₩34,851 | ₩34,851 | -0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩34,778 | ₩34,831 | ₩34,724 | ₩34,799 | +0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩34,898 | ₩34,898 | ₩34,814 | ₩34,825 | -0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩34,925 | ₩34,925 | ₩34,871 | ₩34,878 | -0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩35,326 | ₩35,354 | ₩35,300 | ₩35,354 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩35,260 | ₩35,286 | ₩35,260 | ₩35,286 | +0.07% | 5.1천 |
|---|
| 2025.12.16 | ₩35,240 | ₩35,274 | ₩35,240 | ₩35,251 | +0.03% | 9.4천 |
|---|
| 2025.12.15 | ₩35,322 | ₩35,322 | ₩35,233 | ₩35,240 | -0.23% | 2.6천 |
|---|
| 2025.12.12 | ₩35,274 | ₩35,287 | ₩35,247 | ₩35,274 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩35,381 | ₩35,381 | ₩35,294 | ₩35,294 | -0.25% | 1만 |
|---|
| 2025.12.10 | ₩35,193 | ₩35,300 | ₩35,177 | ₩35,298 | +0.30% | 1.4만 |
|---|
| 2025.12.09 | ₩35,260 | ₩35,260 | ₩35,173 | ₩35,186 | -0.21% | 5.9천 |
|---|
| 2025.12.08 | ₩35,314 | ₩35,323 | ₩35,224 | ₩35,243 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩35,367 | ₩35,394 | ₩35,326 | ₩35,326 | -0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩35,354 | ₩35,369 | ₩35,341 | ₩35,363 | +0.03% | 8.6천 |
|---|
| 2025.12.03 | ₩35,408 | ₩35,433 | ₩35,398 | ₩35,408 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩35,367 | ₩35,381 | ₩35,327 | ₩35,354 | -0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩35,394 | ₩35,394 | ₩35,346 | ₩35,347 | -0.13% | 2.2천 |
|---|
| 2025.11.28 | ₩35,582 | ₩35,582 | ₩35,446 | ₩35,446 | -0.38% | 4.4천 |
|---|
| 2025.11.26 | ₩35,448 | ₩35,523 | ₩35,448 | ₩35,519 | +0.20% | 6천 |
|---|
| 2025.11.25 | ₩35,394 | ₩35,475 | ₩35,394 | ₩35,461 | +0.19% | 7.6천 |
|---|
| 2025.11.24 | ₩35,410 | ₩35,434 | ₩35,381 | ₩35,401 | -0.03% | 8.1천 |
|---|
| 2025.11.21 | ₩35,341 | ₩35,408 | ₩35,341 | ₩35,408 | +0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩35,350 | ₩35,354 | ₩35,327 | ₩35,327 | -0.06% | 3천 |
|---|
| 2025.11.19 | ₩35,327 | ₩35,327 | ₩35,292 | ₩35,294 | -0.09% | 700 |
|---|
| 2025.11.18 | ₩35,341 | ₩35,367 | ₩35,300 | ₩35,320 | -0.06% | 2.5천 |
|---|
| 2025.11.17 | ₩35,314 | ₩35,314 | ₩35,283 | ₩35,287 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩35,361 | ₩35,361 | ₩35,287 | ₩35,287 | -0.21% | 1만 |
|---|
| 2025.11.13 | ₩35,341 | ₩35,341 | ₩35,300 | ₩35,300 | -0.11% | 3.3천 |
|---|
| 2025.11.12 | ₩35,381 | ₩35,394 | ₩35,361 | ₩35,361 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩35,310 | ₩35,421 | ₩35,310 | ₩35,374 | +0.18% | 5.5천 |
|---|
| 2025.11.10 | ₩35,314 | ₩35,327 | ₩35,287 | ₩35,294 | -0.06% | 1.6천 |
|---|
| 2025.11.07 | ₩35,274 | ₩35,338 | ₩35,261 | ₩35,320 | +0.13% | 5.3천 |
|---|
| 2025.11.06 | ₩35,267 | ₩35,314 | ₩35,267 | ₩35,287 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩35,341 | ₩35,341 | ₩35,207 | ₩35,213 | -0.36% | 7천 |
|---|
| 2025.11.04 | ₩35,316 | ₩35,334 | ₩35,314 | ₩35,314 | -0.01% | 5천 |
|---|
| 2025.11.03 | ₩35,300 | ₩35,315 | ₩35,274 | ₩35,287 | -0.04% | 1.5만 |
|---|
| 2025.10.31 | ₩35,287 | ₩35,314 | ₩35,261 | ₩35,298 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩35,180 | ₩35,240 | ₩35,180 | ₩35,220 | +0.11% | 9천 |
|---|
| 2025.10.29 | ₩35,394 | ₩35,421 | ₩35,221 | ₩35,221 | -0.49% | 1.2만 |
|---|
| 2025.10.28 | ₩35,391 | ₩35,421 | ₩35,367 | ₩35,401 | +0.03% | 1.1만 |
|---|
| 2025.10.27 | ₩35,434 | ₩35,434 | ₩35,367 | ₩35,401 | -0.09% | 6.1천 |
|---|
| 2025.10.24 | ₩35,448 | ₩35,461 | ₩35,428 | ₩35,461 | +0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩35,528 | ₩35,528 | ₩35,454 | ₩35,454 | -0.21% | 4.8천 |
|---|
| 2025.10.22 | ₩35,473 | ₩35,542 | ₩35,461 | ₩35,542 | +0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩35,484 | ₩35,488 | ₩35,461 | ₩35,488 | +0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩35,401 | ₩35,408 | ₩35,394 | ₩35,408 | +0.02% | 2천 |
|---|
| 2025.10.17 | ₩35,421 | ₩35,421 | ₩35,406 | ₩35,408 | -0.04% | 2.3천 |
|---|
| 2025.10.16 | ₩35,387 | ₩35,475 | ₩35,387 | ₩35,475 | +0.25% | 5.5천 |
|---|
| 2025.10.15 | ₩35,394 | ₩35,444 | ₩35,361 | ₩35,369 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩35,421 | ₩35,434 | ₩35,404 | ₩35,404 | -0.05% | 400 |
|---|
| 2025.10.13 | ₩35,421 | ₩35,421 | ₩35,327 | ₩35,354 | -0.19% | 1.3천 |
|---|
| 2025.10.10 | ₩35,300 | ₩35,378 | ₩35,300 | ₩35,361 | +0.17% | 5.7천 |
|---|