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 | ₩33,402 | ₩33,402 | ₩33,346 | ₩33,369 | -0.10% | 3.7만 |
| 2026.10.08 | ₩33,355 | ₩33,455 | ₩33,335 | ₩33,409 | +0.16% | 5.9만 |
| 2026.10.07 | ₩33,268 | ₩33,375 | ₩33,268 | ₩33,375 | +0.32% | 5.1만 |
| 2026.10.06 | ₩33,322 | ₩33,361 | ₩33,302 | ₩33,335 | +0.04% | 5.3만 |
| 2026.10.05 | ₩33,308 | ₩33,308 | ₩33,255 | ₩33,295 | -0.04% | 5.2만 |
| 2026.10.02 | ₩33,402 | ₩33,402 | ₩33,268 | ₩33,275 | -0.38% | 6.5만 |
| 2026.10.01 | ₩33,228 | ₩33,362 | ₩33,195 | ₩33,349 | +0.36% | 3.2만 |
| 2026.09.30 | ₩33,469 | ₩33,469 | ₩33,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,415 |
| -0.16% |
| 7.6만 |
| 2026.09.29 | ₩33,335 | ₩33,402 | ₩33,322 | ₩33,389 | +0.16% | 5.5만 |
|---|
| 2026.09.28 | ₩33,415 | ₩33,442 | ₩33,362 | ₩33,382 | -0.10% | 6.3만 |
|---|
| 2026.09.25 | ₩33,455 | ₩33,509 | ₩33,386 | ₩33,509 | +0.16% | 5.5만 |
|---|
| 2026.09.24 | ₩33,493 | ₩33,509 | ₩33,389 | ₩33,402 | -0.27% | 8.4만 |
|---|
| 2026.09.23 | ₩33,669 | ₩33,669 | ₩33,429 | ₩33,496 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩33,683 | ₩33,699 | ₩33,642 | ₩33,676 | -0.02% | 6.5만 |
|---|
| 2026.09.21 | ₩33,669 | ₩33,683 | ₩33,636 | ₩33,683 | +0.04% | 3.7만 |
|---|
| 2026.09.18 | ₩33,680 | ₩33,680 | ₩33,616 | ₩33,629 | -0.15% | 1.9만 |
|---|
| 2026.09.17 | ₩33,736 | ₩33,749 | ₩33,709 | ₩33,749 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩33,870 | ₩33,876 | ₩33,663 | ₩33,663 | -0.61% | 3.5만 |
|---|
| 2026.09.15 | ₩33,816 | ₩33,838 | ₩33,780 | ₩33,810 | -0.02% | 3.1만 |
|---|
| 2026.09.14 | ₩33,910 | ₩33,910 | ₩33,803 | ₩33,823 | -0.26% | 6.1만 |
|---|
| 2026.09.11 | ₩34,003 | ₩34,003 | ₩33,830 | ₩33,850 | -0.45% | 4만 |
|---|
| 2026.09.10 | ₩34,070 | ₩34,070 | ₩34,005 | ₩34,010 | -0.18% | 3.4만 |
|---|
| 2026.09.09 | ₩34,177 | ₩34,177 | ₩34,123 | ₩34,144 | -0.10% | 2.8만 |
|---|
| 2026.09.08 | ₩34,177 | ₩34,204 | ₩34,164 | ₩34,177 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩34,177 | ₩34,177 | ₩34,137 | ₩34,177 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩34,270 | ₩34,270 | ₩34,190 | ₩34,204 | -0.19% | 3.8만 |
|---|
| 2026.09.02 | ₩34,164 | ₩34,164 | ₩34,137 | ₩34,137 | -0.08% | 3.3만 |
|---|
| 2026.09.01 | ₩34,144 | ₩34,157 | ₩34,123 | ₩34,137 | -0.02% | 3.5만 |
|---|
| 2026.08.31 | ₩34,177 | ₩34,198 | ₩34,137 | ₩34,164 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩34,321 | ₩34,377 | ₩34,150 | ₩34,150 | -0.50% | 2.6만 |
|---|
| 2026.08.27 | ₩34,361 | ₩34,364 | ₩34,324 | ₩34,331 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩34,377 | ₩34,377 | ₩34,311 | ₩34,351 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩34,391 | ₩34,417 | ₩34,377 | ₩34,411 | +0.06% | 4.1만 |
|---|
| 2026.08.24 | ₩34,351 | ₩34,351 | ₩34,284 | ₩34,351 | 0.00% | 4.4만 |
|---|
| 2026.08.21 | ₩34,404 | ₩34,404 | ₩34,297 | ₩34,303 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩34,311 | ₩34,444 | ₩34,311 | ₩34,444 | +0.39% | 3.2만 |
|---|
| 2026.08.19 | ₩34,404 | ₩34,404 | ₩34,311 | ₩34,391 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩34,270 | ₩34,337 | ₩34,244 | ₩34,317 | +0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩34,297 | ₩34,311 | ₩34,270 | ₩34,273 | -0.07% | 4.2만 |
|---|
| 2026.08.14 | ₩34,317 | ₩34,321 | ₩34,270 | ₩34,284 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩34,284 | ₩34,337 | ₩34,284 | ₩34,297 | +0.04% | 2.1만 |
|---|
| 2026.08.12 | ₩34,324 | ₩34,324 | ₩34,230 | ₩34,250 | -0.21% | 2.9만 |
|---|
| 2026.08.11 | ₩34,257 | ₩34,270 | ₩34,204 | ₩34,230 | -0.08% | 3.2만 |
|---|
| 2026.08.10 | ₩34,265 | ₩34,270 | ₩34,204 | ₩34,230 | -0.10% | 1.4만 |
|---|
| 2026.08.07 | ₩34,277 | ₩34,301 | ₩34,252 | ₩34,252 | -0.07% | 4.1만 |
|---|
| 2026.08.06 | ₩34,244 | ₩34,250 | ₩34,192 | ₩34,204 | -0.12% | 4.3만 |
|---|
| 2026.08.05 | ₩34,224 | ₩34,265 | ₩34,217 | ₩34,244 | +0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,264 | ₩34,284 | ₩34,244 | ₩34,244 | -0.06% | 1.8만 |
|---|
| 2026.08.03 | ₩34,217 | ₩34,244 | ₩34,204 | ₩34,224 | +0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩34,230 | ₩34,230 | ₩34,157 | ₩34,198 | -0.09% | 1.5만 |
|---|
| 2026.07.30 | ₩34,284 | ₩34,293 | ₩34,257 | ₩34,270 | -0.04% | 1.7만 |
|---|
| 2026.07.29 | ₩34,164 | ₩34,284 | ₩34,097 | ₩34,244 | +0.23% | 1.9만 |
|---|
| 2026.07.28 | ₩34,097 | ₩34,177 | ₩34,097 | ₩34,150 | +0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩34,150 | ₩34,161 | ₩34,097 | ₩34,097 | -0.16% | 2만 |
|---|
| 2026.07.24 | ₩34,180 | ₩34,204 | ₩34,164 | ₩34,164 | -0.05% | 1.6만 |
|---|
| 2026.07.23 | ₩34,164 | ₩34,190 | ₩34,150 | ₩34,170 | +0.02% | 1.8만 |
|---|
| 2026.07.22 | ₩34,230 | ₩34,257 | ₩34,217 | ₩34,224 | -0.02% | 2.2만 |
|---|
| 2026.07.21 | ₩34,270 | ₩34,296 | ₩34,224 | ₩34,257 | -0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,377 | ₩34,377 | ₩34,284 | ₩34,304 | -0.21% | 1.4만 |
|---|
| 2026.07.17 | ₩34,391 | ₩34,391 | ₩34,324 | ₩34,340 | -0.15% | 8천 |
|---|
| 2026.07.16 | ₩34,284 | ₩34,311 | ₩34,270 | ₩34,297 | +0.04% | 6천 |
|---|
| 2026.07.15 | ₩34,270 | ₩34,336 | ₩34,270 | ₩34,331 | +0.18% | 1.6만 |
|---|
| 2026.07.14 | ₩34,257 | ₩34,297 | ₩34,230 | ₩34,264 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩34,297 | ₩34,297 | ₩34,197 | ₩34,237 | -0.18% | 1만 |
|---|
| 2026.07.10 | ₩34,297 | ₩34,297 | ₩34,257 | ₩34,284 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩34,297 | ₩34,337 | ₩34,290 | ₩34,311 | +0.04% | 1.9만 |
|---|
| 2026.07.08 | ₩34,264 | ₩34,297 | ₩34,233 | ₩34,277 | +0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩34,364 | ₩34,364 | ₩34,270 | ₩34,304 | -0.17% | 3.8만 |
|---|
| 2026.07.06 | ₩34,364 | ₩34,364 | ₩34,304 | ₩34,360 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩34,305 | ₩34,311 | ₩34,258 | ₩34,284 | -0.06% | 1.2만 |
|---|
| 2026.07.01 | ₩34,297 | ₩34,337 | ₩34,257 | ₩34,257 | -0.12% | 2.8만 |
|---|
| 2026.06.30 | ₩35,190 | ₩35,190 | ₩35,099 | ₩35,126 | -0.18% | 19.5만 |
|---|
| 2026.06.29 | ₩35,179 | ₩35,179 | ₩35,159 | ₩35,179 | 0.00% | 6.6천 |
|---|
| 2026.06.26 | ₩35,099 | ₩35,126 | ₩35,072 | ₩35,119 | +0.06% | 2천 |
|---|
| 2026.06.25 | ₩35,099 | ₩35,099 | ₩35,059 | ₩35,065 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩34,925 | ₩34,992 | ₩34,898 | ₩34,959 | +0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩34,898 | ₩34,925 | ₩34,897 | ₩34,912 | +0.04% | 9.5천 |
|---|
| 2026.06.22 | ₩34,993 | ₩34,993 | ₩34,898 | ₩34,904 | -0.26% | 2.1만 |
|---|
| 2026.06.18 | ₩34,938 | ₩35,045 | ₩34,938 | ₩35,019 | +0.23% | 6.8천 |
|---|
| 2026.06.17 | ₩35,179 | ₩35,199 | ₩34,898 | ₩34,898 | -0.80% | 1.5만 |
|---|
| 2026.06.16 | ₩35,219 | ₩35,219 | ₩35,179 | ₩35,206 | -0.04% | 1.2만 |
|---|
| 2026.06.15 | ₩35,179 | ₩35,206 | ₩35,166 | ₩35,203 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩35,131 | ₩35,131 | ₩35,085 | ₩35,116 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩35,019 | ₩35,146 | ₩35,019 | ₩35,146 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩35,106 | ₩35,152 | ₩35,045 | ₩35,045 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩35,059 | ₩35,085 | ₩35,045 | ₩35,072 | +0.04% | 9.8천 |
|---|
| 2026.06.08 | ₩35,072 | ₩35,072 | ₩35,019 | ₩35,039 | -0.10% | 6.7천 |
|---|
| 2026.06.05 | ₩35,126 | ₩35,126 | ₩35,032 | ₩35,039 | -0.25% | 1.7만 |
|---|
| 2026.06.04 | ₩35,273 | ₩35,273 | ₩35,179 | ₩35,206 | -0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩35,259 | ₩35,259 | ₩35,206 | ₩35,232 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩35,326 | ₩35,326 | ₩35,267 | ₩35,267 | -0.17% | 2.4천 |
|---|
| 2026.06.01 | ₩35,326 | ₩35,326 | ₩35,252 | ₩35,313 | -0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩35,326 | ₩35,326 | ₩35,273 | ₩35,301 | -0.07% | 8.7천 |
|---|
| 2026.05.28 | ₩35,239 | ₩35,299 | ₩35,239 | ₩35,273 | +0.09% | 1.9만 |
|---|
| 2026.05.27 | ₩35,206 | ₩35,236 | ₩35,186 | ₩35,215 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩35,085 | ₩35,186 | ₩35,085 | ₩35,183 | +0.28% | 1.6만 |
|---|
| 2026.05.22 | ₩35,126 | ₩35,126 | ₩35,005 | ₩35,019 | -0.30% | 8.1천 |
|---|
| 2026.05.21 | ₩35,097 | ₩35,112 | ₩35,065 | ₩35,076 | -0.06% | 5.2천 |
|---|
| 2026.05.20 | ₩35,085 | ₩35,152 | ₩35,059 | ₩35,132 | +0.13% | 5.9천 |
|---|
| 2026.05.19 | ₩35,095 | ₩35,112 | ₩35,059 | ₩35,079 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩35,192 | ₩35,232 | ₩35,192 | ₩35,192 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩35,219 | ₩35,232 | ₩35,199 | ₩35,202 | -0.05% | 3.9천 |
|---|
| 2026.05.14 | ₩35,379 | ₩35,382 | ₩35,326 | ₩35,326 | -0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩35,393 | ₩35,393 | ₩35,373 | ₩35,379 | -0.04% | 8.8천 |
|---|
| 2026.05.12 | ₩35,433 | ₩35,433 | ₩35,373 | ₩35,373 | -0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩35,406 | ₩35,433 | ₩35,386 | ₩35,406 | 0.00% | 1.9만 |
|---|
| 2026.05.08 | ₩35,419 | ₩35,419 | ₩35,379 | ₩35,379 | -0.11% | 3.8천 |
|---|
| 2026.05.07 | ₩35,353 | ₩35,353 | ₩35,299 | ₩35,323 | -0.08% | 9.5천 |
|---|
| 2026.05.06 | ₩35,366 | ₩35,366 | ₩35,299 | ₩35,326 | -0.11% | 9.6천 |
|---|
| 2026.05.05 | ₩35,379 | ₩35,393 | ₩35,326 | ₩35,326 | -0.15% | 8.2천 |
|---|
| 2026.05.04 | ₩35,406 | ₩35,406 | ₩35,353 | ₩35,402 | -0.01% | 1.5만 |
|---|
| 2026.05.01 | ₩35,419 | ₩35,460 | ₩35,419 | ₩35,426 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩35,313 | ₩35,330 | ₩35,246 | ₩35,330 | +0.05% | 1.2만 |
|---|
| 2026.04.29 | ₩35,326 | ₩35,339 | ₩35,246 | ₩35,251 | -0.21% | 1.6만 |
|---|
| 2026.04.28 | ₩35,379 | ₩35,379 | ₩35,326 | ₩35,353 | -0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩35,406 | ₩35,419 | ₩35,366 | ₩35,379 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩35,246 | ₩35,379 | ₩35,246 | ₩35,373 | +0.36% | 1.5만 |
|---|
| 2026.04.23 | ₩35,259 | ₩35,259 | ₩35,212 | ₩35,252 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩35,286 | ₩35,286 | ₩35,211 | ₩35,212 | -0.21% | 9.5천 |
|---|
| 2026.04.21 | ₩35,219 | ₩35,219 | ₩35,159 | ₩35,159 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩35,259 | ₩35,259 | ₩35,192 | ₩35,226 | -0.09% | 1.5만 |
|---|
| 2026.04.17 | ₩35,212 | ₩35,231 | ₩35,199 | ₩35,230 | +0.05% | 4.6천 |
|---|
| 2026.04.16 | ₩35,186 | ₩35,192 | ₩35,152 | ₩35,166 | -0.06% | 2.6만 |
|---|
| 2026.04.15 | ₩35,206 | ₩35,206 | ₩35,179 | ₩35,192 | -0.04% | 4.4만 |
|---|
| 2026.04.14 | ₩35,152 | ₩35,212 | ₩35,139 | ₩35,212 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩35,059 | ₩35,151 | ₩35,059 | ₩35,146 | +0.25% | 1.4만 |
|---|
| 2026.04.10 | ₩35,059 | ₩35,085 | ₩35,032 | ₩35,049 | -0.03% | 2.2만 |
|---|
| 2026.04.09 | ₩34,999 | ₩35,065 | ₩34,987 | ₩35,059 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩35,072 | ₩35,072 | ₩35,003 | ₩35,019 | -0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩34,932 | ₩35,045 | ₩34,909 | ₩35,021 | +0.26% | 1.8만 |
|---|
| 2026.04.06 | ₩34,952 | ₩34,972 | ₩34,932 | ₩34,965 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,945 | ₩35,000 | ₩34,945 | ₩34,975 | +0.08% | 3.7천 |
|---|
| 2026.04.01 | ₩34,912 | ₩34,912 | ₩34,845 | ₩34,872 | -0.11% | 5천 |
|---|
| 2026.03.31 | ₩35,139 | ₩35,139 | ₩35,005 | ₩35,032 | -0.30% | 7.4천 |
|---|
| 2026.03.30 | ₩34,992 | ₩35,019 | ₩34,975 | ₩34,979 | -0.04% | 4천 |
|---|
| 2026.03.27 | ₩34,738 | ₩34,792 | ₩34,738 | ₩34,790 | +0.15% | 3.8천 |
|---|
| 2026.03.26 | ₩34,872 | ₩34,872 | ₩34,738 | ₩34,738 | -0.38% | 4.6천 |
|---|
| 2026.03.25 | ₩34,818 | ₩34,885 | ₩34,818 | ₩34,885 | +0.19% | 6.9천 |
|---|
| 2026.03.24 | ₩34,872 | ₩34,872 | ₩34,792 | ₩34,804 | -0.20% | 6.6천 |
|---|
| 2026.03.23 | ₩34,952 | ₩34,972 | ₩34,912 | ₩34,918 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,072 | ₩35,079 | ₩34,979 | ₩34,979 | -0.27% | 1.2만 |
|---|
| 2026.03.19 | ₩35,215 | ₩35,219 | ₩35,139 | ₩35,179 | -0.10% | 4.7천 |
|---|
| 2026.03.18 | ₩35,339 | ₩35,353 | ₩35,259 | ₩35,273 | -0.19% | 9.4천 |
|---|
| 2026.03.17 | ₩35,299 | ₩35,337 | ₩35,299 | ₩35,337 | +0.11% | 1.5천 |
|---|
| 2026.03.16 | ₩35,219 | ₩35,232 | ₩35,192 | ₩35,226 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩35,192 | ₩35,192 | ₩35,139 | ₩35,159 | -0.09% | 4천 |
|---|
| 2026.03.12 | ₩35,246 | ₩35,246 | ₩35,172 | ₩35,172 | -0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩35,299 | ₩35,299 | ₩35,232 | ₩35,232 | -0.19% | 6.3천 |
|---|
| 2026.03.10 | ₩35,313 | ₩35,319 | ₩35,252 | ₩35,252 | -0.17% | 1.3만 |
|---|
| 2026.03.09 | ₩35,299 | ₩35,339 | ₩35,279 | ₩35,339 | +0.11% | 6.6천 |
|---|
| 2026.03.06 | ₩35,301 | ₩35,379 | ₩35,286 | ₩35,286 | -0.04% | 1.1만 |
|---|
| 2026.03.05 | ₩35,139 | ₩35,192 | ₩35,112 | ₩35,187 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩35,250 | ₩35,250 | ₩35,179 | ₩35,179 | -0.20% | 4.4천 |
|---|
| 2026.03.03 | ₩35,246 | ₩35,286 | ₩35,171 | ₩35,244 | -0.00% | 1.6만 |
|---|
| 2026.03.02 | ₩35,353 | ₩35,353 | ₩35,186 | ₩35,262 | -0.26% | 3.2만 |
|---|
| 2026.02.27 | ₩35,353 | ₩35,366 | ₩35,339 | ₩35,339 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩35,206 | ₩35,313 | ₩35,206 | ₩35,313 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩35,172 | ₩35,206 | ₩35,166 | ₩35,206 | +0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩35,206 | ₩35,206 | ₩35,132 | ₩35,166 | -0.11% | 1만 |
|---|
| 2026.02.23 | ₩35,152 | ₩35,206 | ₩35,139 | ₩35,192 | +0.11% | 3.9만 |
|---|
| 2026.02.20 | ₩35,139 | ₩35,139 | ₩35,106 | ₩35,139 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩35,108 | ₩35,152 | ₩35,099 | ₩35,139 | +0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩35,106 | ₩35,112 | ₩35,106 | ₩35,106 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩35,132 | ₩35,132 | ₩35,092 | ₩35,112 | -0.06% | 6천 |
|---|
| 2026.02.13 | ₩35,179 | ₩35,179 | ₩35,139 | ₩35,179 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩35,032 | ₩35,152 | ₩35,032 | ₩35,152 | +0.34% | 9.3천 |
|---|
| 2026.02.11 | ₩35,005 | ₩35,085 | ₩35,005 | ₩35,032 | +0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,139 | ₩35,139 | ₩35,071 | ₩35,092 | -0.13% | 1.1천 |
|---|
| 2026.02.09 | ₩34,979 | ₩35,072 | ₩34,979 | ₩35,072 | +0.27% | 8.6천 |
|---|
| 2026.02.06 | ₩35,019 | ₩35,032 | ₩35,017 | ₩35,032 | +0.04% | 3.8천 |
|---|
| 2026.02.05 | ₩34,953 | ₩35,032 | ₩34,952 | ₩35,005 | +0.15% | 3.1천 |
|---|
| 2026.02.04 | ₩34,952 | ₩34,952 | ₩34,924 | ₩34,924 | -0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩34,952 | ₩34,979 | ₩34,945 | ₩34,972 | +0.06% | 1.3만 |
|---|
| 2026.02.02 | ₩35,019 | ₩35,019 | ₩34,932 | ₩34,938 | -0.23% | 3.5천 |
|---|
| 2026.01.30 | ₩34,985 | ₩35,045 | ₩34,985 | ₩35,045 | +0.17% | 7.4천 |
|---|
| 2026.01.29 | ₩34,965 | ₩35,045 | ₩34,965 | ₩34,985 | +0.06% | 9.3천 |
|---|
| 2026.01.28 | ₩34,884 | ₩34,952 | ₩34,884 | ₩34,932 | +0.14% | 1만 |
|---|
| 2026.01.27 | ₩34,870 | ₩34,912 | ₩34,870 | ₩34,885 | +0.04% | 1.4천 |
|---|
| 2026.01.26 | ₩34,845 | ₩34,858 | ₩34,824 | ₩34,838 | -0.02% | 8.3천 |
|---|
| 2026.01.23 | ₩34,778 | ₩34,818 | ₩34,751 | ₩34,818 | +0.12% | 7.3천 |
|---|
| 2026.01.22 | ₩34,751 | ₩34,778 | ₩34,738 | ₩34,751 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩34,735 | ₩34,798 | ₩34,723 | ₩34,786 | +0.15% | 4.5천 |
|---|
| 2026.01.20 | ₩34,751 | ₩34,751 | ₩34,685 | ₩34,698 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩34,832 | ₩34,832 | ₩34,751 | ₩34,751 | -0.23% | 3.1천 |
|---|
| 2026.01.15 | ₩34,885 | ₩34,885 | ₩34,818 | ₩34,818 | -0.19% | 6.2천 |
|---|
| 2026.01.14 | ₩34,952 | ₩34,952 | ₩34,884 | ₩34,884 | -0.19% | 4.7천 |
|---|
| 2026.01.13 | ₩34,845 | ₩34,885 | ₩34,845 | ₩34,865 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩34,832 | ₩34,838 | ₩34,805 | ₩34,806 | -0.07% | 8천 |
|---|
| 2026.01.09 | ₩34,798 | ₩34,832 | ₩34,792 | ₩34,798 | 0.00% | 6.5천 |
|---|
| 2026.01.08 | ₩34,818 | ₩34,832 | ₩34,792 | ₩34,794 | -0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩34,858 | ₩34,872 | ₩34,858 | ₩34,858 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,858 | ₩34,858 | ₩34,798 | ₩34,818 | -0.11% | 4.7천 |
|---|
| 2026.01.05 | ₩34,805 | ₩34,845 | ₩34,766 | ₩34,832 | +0.08% | 3.5천 |
|---|
| 2026.01.02 | ₩34,805 | ₩34,805 | ₩34,738 | ₩34,751 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩34,805 | ₩34,805 | ₩34,755 | ₩34,758 | -0.13% | 6.9천 |
|---|
| 2025.12.30 | ₩34,818 | ₩34,845 | ₩34,778 | ₩34,812 | -0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,765 | ₩34,818 | ₩34,765 | ₩34,805 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,804 | ₩34,804 | ₩34,758 | ₩34,765 | -0.11% | 7.2천 |
|---|
| 2025.12.24 | ₩34,765 | ₩34,778 | ₩34,745 | ₩34,745 | -0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩34,671 | ₩34,725 | ₩34,618 | ₩34,693 | +0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩34,792 | ₩34,792 | ₩34,707 | ₩34,718 | -0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩34,818 | ₩34,818 | ₩34,765 | ₩34,771 | -0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩35,218 | ₩35,246 | ₩35,192 | ₩35,246 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩35,152 | ₩35,178 | ₩35,152 | ₩35,178 | +0.07% | 5.1천 |
|---|
| 2025.12.16 | ₩35,132 | ₩35,166 | ₩35,132 | ₩35,143 | +0.03% | 9.4천 |
|---|
| 2025.12.15 | ₩35,214 | ₩35,214 | ₩35,126 | ₩35,132 | -0.23% | 2.6천 |
|---|
| 2025.12.12 | ₩35,166 | ₩35,179 | ₩35,139 | ₩35,166 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩35,273 | ₩35,273 | ₩35,186 | ₩35,186 | -0.25% | 1만 |
|---|
| 2025.12.10 | ₩35,085 | ₩35,192 | ₩35,069 | ₩35,190 | +0.30% | 1.4만 |
|---|
| 2025.12.09 | ₩35,152 | ₩35,152 | ₩35,065 | ₩35,079 | -0.21% | 5.9천 |
|---|
| 2025.12.08 | ₩35,206 | ₩35,215 | ₩35,116 | ₩35,135 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩35,259 | ₩35,286 | ₩35,218 | ₩35,218 | -0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩35,246 | ₩35,260 | ₩35,232 | ₩35,255 | +0.03% | 8.6천 |
|---|
| 2025.12.03 | ₩35,299 | ₩35,325 | ₩35,290 | ₩35,299 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩35,259 | ₩35,273 | ₩35,219 | ₩35,246 | -0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩35,286 | ₩35,286 | ₩35,238 | ₩35,239 | -0.13% | 2.2천 |
|---|
| 2025.11.28 | ₩35,473 | ₩35,473 | ₩35,338 | ₩35,338 | -0.38% | 4.4천 |
|---|
| 2025.11.26 | ₩35,339 | ₩35,414 | ₩35,339 | ₩35,410 | +0.20% | 6천 |
|---|
| 2025.11.25 | ₩35,286 | ₩35,366 | ₩35,286 | ₩35,353 | +0.19% | 7.6천 |
|---|
| 2025.11.24 | ₩35,302 | ₩35,326 | ₩35,273 | ₩35,293 | -0.03% | 8.1천 |
|---|
| 2025.11.21 | ₩35,232 | ₩35,299 | ₩35,232 | ₩35,299 | +0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩35,242 | ₩35,246 | ₩35,219 | ₩35,219 | -0.06% | 3천 |
|---|
| 2025.11.19 | ₩35,219 | ₩35,219 | ₩35,184 | ₩35,186 | -0.09% | 700 |
|---|
| 2025.11.18 | ₩35,232 | ₩35,259 | ₩35,192 | ₩35,212 | -0.06% | 2.5천 |
|---|
| 2025.11.17 | ₩35,206 | ₩35,206 | ₩35,175 | ₩35,179 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩35,252 | ₩35,252 | ₩35,179 | ₩35,179 | -0.21% | 1만 |
|---|
| 2025.11.13 | ₩35,232 | ₩35,232 | ₩35,192 | ₩35,192 | -0.11% | 3.3천 |
|---|
| 2025.11.12 | ₩35,273 | ₩35,286 | ₩35,252 | ₩35,252 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩35,202 | ₩35,313 | ₩35,202 | ₩35,266 | +0.18% | 5.5천 |
|---|
| 2025.11.10 | ₩35,206 | ₩35,219 | ₩35,179 | ₩35,186 | -0.06% | 1.6천 |
|---|
| 2025.11.07 | ₩35,166 | ₩35,230 | ₩35,154 | ₩35,212 | +0.13% | 5.3천 |
|---|
| 2025.11.06 | ₩35,159 | ₩35,206 | ₩35,159 | ₩35,179 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩35,232 | ₩35,232 | ₩35,099 | ₩35,106 | -0.36% | 7천 |
|---|
| 2025.11.04 | ₩35,208 | ₩35,226 | ₩35,206 | ₩35,206 | -0.01% | 5천 |
|---|
| 2025.11.03 | ₩35,192 | ₩35,207 | ₩35,166 | ₩35,179 | -0.04% | 1.5만 |
|---|
| 2025.10.31 | ₩35,179 | ₩35,206 | ₩35,154 | ₩35,190 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩35,072 | ₩35,132 | ₩35,072 | ₩35,112 | +0.11% | 9천 |
|---|
| 2025.10.29 | ₩35,286 | ₩35,313 | ₩35,114 | ₩35,114 | -0.49% | 1.2만 |
|---|
| 2025.10.28 | ₩35,283 | ₩35,313 | ₩35,259 | ₩35,293 | +0.03% | 1.1만 |
|---|
| 2025.10.27 | ₩35,326 | ₩35,326 | ₩35,259 | ₩35,293 | -0.09% | 6.1천 |
|---|
| 2025.10.24 | ₩35,339 | ₩35,353 | ₩35,319 | ₩35,353 | +0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩35,419 | ₩35,419 | ₩35,346 | ₩35,346 | -0.21% | 4.8천 |
|---|
| 2025.10.22 | ₩35,365 | ₩35,433 | ₩35,353 | ₩35,433 | +0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩35,375 | ₩35,379 | ₩35,353 | ₩35,379 | +0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩35,293 | ₩35,299 | ₩35,286 | ₩35,299 | +0.02% | 2천 |
|---|
| 2025.10.17 | ₩35,313 | ₩35,313 | ₩35,298 | ₩35,299 | -0.04% | 2.3천 |
|---|
| 2025.10.16 | ₩35,279 | ₩35,366 | ₩35,279 | ₩35,366 | +0.25% | 5.5천 |
|---|
| 2025.10.15 | ₩35,286 | ₩35,335 | ₩35,252 | ₩35,260 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩35,313 | ₩35,326 | ₩35,295 | ₩35,295 | -0.05% | 400 |
|---|
| 2025.10.13 | ₩35,313 | ₩35,313 | ₩35,219 | ₩35,246 | -0.19% | 1.3천 |
|---|
| 2025.10.10 | ₩35,192 | ₩35,270 | ₩35,192 | ₩35,252 | +0.17% | 5.7천 |
|---|