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 | ₩33,363 | ₩33,363 | ₩33,307 | ₩33,330 | -0.10% | 3.7만 |
| 2026.10.08 | ₩33,316 | ₩33,416 | ₩33,296 | ₩33,370 | +0.16% | 5.9만 |
| 2026.10.07 | ₩33,230 | ₩33,336 | ₩33,230 | ₩33,336 | +0.32% | 5.1만 |
| 2026.10.06 | ₩33,283 | ₩33,322 | ₩33,263 | ₩33,296 | +0.04% | 5.3만 |
| 2026.10.05 | ₩33,270 | ₩33,270 | ₩33,216 | ₩33,256 | -0.04% | 5.2만 |
| 2026.10.02 | ₩33,363 | ₩33,363 | ₩33,230 | ₩33,236 | -0.38% | 6.5만 |
| 2026.10.01 | ₩33,190 | ₩33,323 | ₩33,156 | ₩33,310 | +0.36% | 3.2만 |
| 2026.09.30 | ₩33,430 | ₩33,430 | ₩33,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,376 |
| -0.16% |
| 7.6만 |
| 2026.09.29 | ₩33,296 | ₩33,363 | ₩33,283 | ₩33,350 | +0.16% | 5.5만 |
|---|
| 2026.09.28 | ₩33,376 | ₩33,403 | ₩33,323 | ₩33,343 | -0.10% | 6.3만 |
|---|
| 2026.09.25 | ₩33,416 | ₩33,470 | ₩33,347 | ₩33,470 | +0.16% | 5.5만 |
|---|
| 2026.09.24 | ₩33,454 | ₩33,470 | ₩33,350 | ₩33,363 | -0.27% | 8.4만 |
|---|
| 2026.09.23 | ₩33,630 | ₩33,630 | ₩33,390 | ₩33,456 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩33,643 | ₩33,659 | ₩33,603 | ₩33,637 | -0.02% | 6.5만 |
|---|
| 2026.09.21 | ₩33,630 | ₩33,643 | ₩33,597 | ₩33,643 | +0.04% | 3.7만 |
|---|
| 2026.09.18 | ₩33,641 | ₩33,641 | ₩33,577 | ₩33,590 | -0.15% | 1.9만 |
|---|
| 2026.09.17 | ₩33,697 | ₩33,710 | ₩33,670 | ₩33,710 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩33,830 | ₩33,837 | ₩33,623 | ₩33,623 | -0.61% | 3.5만 |
|---|
| 2026.09.15 | ₩33,777 | ₩33,798 | ₩33,741 | ₩33,770 | -0.02% | 3.1만 |
|---|
| 2026.09.14 | ₩33,870 | ₩33,870 | ₩33,763 | ₩33,783 | -0.26% | 6.1만 |
|---|
| 2026.09.11 | ₩33,964 | ₩33,964 | ₩33,790 | ₩33,810 | -0.45% | 4만 |
|---|
| 2026.09.10 | ₩34,030 | ₩34,030 | ₩33,965 | ₩33,970 | -0.18% | 3.4만 |
|---|
| 2026.09.09 | ₩34,137 | ₩34,137 | ₩34,084 | ₩34,104 | -0.10% | 2.8만 |
|---|
| 2026.09.08 | ₩34,137 | ₩34,164 | ₩34,124 | ₩34,137 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩34,137 | ₩34,137 | ₩34,097 | ₩34,137 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩34,230 | ₩34,230 | ₩34,150 | ₩34,164 | -0.19% | 3.8만 |
|---|
| 2026.09.02 | ₩34,124 | ₩34,124 | ₩34,097 | ₩34,097 | -0.08% | 3.3만 |
|---|
| 2026.09.01 | ₩34,104 | ₩34,117 | ₩34,084 | ₩34,097 | -0.02% | 3.5만 |
|---|
| 2026.08.31 | ₩34,137 | ₩34,158 | ₩34,097 | ₩34,124 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩34,281 | ₩34,337 | ₩34,110 | ₩34,110 | -0.50% | 2.6만 |
|---|
| 2026.08.27 | ₩34,321 | ₩34,324 | ₩34,284 | ₩34,290 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩34,337 | ₩34,337 | ₩34,270 | ₩34,311 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩34,351 | ₩34,377 | ₩34,337 | ₩34,371 | +0.06% | 4.1만 |
|---|
| 2026.08.24 | ₩34,311 | ₩34,311 | ₩34,244 | ₩34,311 | 0.00% | 4.4만 |
|---|
| 2026.08.21 | ₩34,364 | ₩34,364 | ₩34,257 | ₩34,262 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩34,270 | ₩34,404 | ₩34,270 | ₩34,404 | +0.39% | 3.2만 |
|---|
| 2026.08.19 | ₩34,364 | ₩34,364 | ₩34,270 | ₩34,351 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩34,230 | ₩34,297 | ₩34,204 | ₩34,277 | +0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩34,257 | ₩34,270 | ₩34,230 | ₩34,233 | -0.07% | 4.2만 |
|---|
| 2026.08.14 | ₩34,277 | ₩34,281 | ₩34,230 | ₩34,244 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩34,244 | ₩34,297 | ₩34,244 | ₩34,257 | +0.04% | 2.1만 |
|---|
| 2026.08.12 | ₩34,284 | ₩34,284 | ₩34,190 | ₩34,210 | -0.21% | 2.9만 |
|---|
| 2026.08.11 | ₩34,217 | ₩34,230 | ₩34,164 | ₩34,190 | -0.08% | 3.2만 |
|---|
| 2026.08.10 | ₩34,225 | ₩34,230 | ₩34,164 | ₩34,190 | -0.10% | 1.4만 |
|---|
| 2026.08.07 | ₩34,237 | ₩34,261 | ₩34,212 | ₩34,212 | -0.07% | 4.1만 |
|---|
| 2026.08.06 | ₩34,204 | ₩34,210 | ₩34,152 | ₩34,164 | -0.12% | 4.3만 |
|---|
| 2026.08.05 | ₩34,184 | ₩34,225 | ₩34,177 | ₩34,204 | +0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,224 | ₩34,244 | ₩34,204 | ₩34,204 | -0.06% | 1.8만 |
|---|
| 2026.08.03 | ₩34,177 | ₩34,204 | ₩34,164 | ₩34,184 | +0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩34,190 | ₩34,190 | ₩34,117 | ₩34,158 | -0.09% | 1.5만 |
|---|
| 2026.07.30 | ₩34,244 | ₩34,253 | ₩34,217 | ₩34,230 | -0.04% | 1.7만 |
|---|
| 2026.07.29 | ₩34,124 | ₩34,244 | ₩34,057 | ₩34,204 | +0.23% | 1.9만 |
|---|
| 2026.07.28 | ₩34,057 | ₩34,137 | ₩34,057 | ₩34,110 | +0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩34,110 | ₩34,121 | ₩34,057 | ₩34,057 | -0.16% | 2만 |
|---|
| 2026.07.24 | ₩34,140 | ₩34,164 | ₩34,124 | ₩34,124 | -0.05% | 1.6만 |
|---|
| 2026.07.23 | ₩34,124 | ₩34,150 | ₩34,110 | ₩34,130 | +0.02% | 1.8만 |
|---|
| 2026.07.22 | ₩34,190 | ₩34,217 | ₩34,177 | ₩34,184 | -0.02% | 2.2만 |
|---|
| 2026.07.21 | ₩34,230 | ₩34,256 | ₩34,184 | ₩34,217 | -0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,337 | ₩34,337 | ₩34,244 | ₩34,264 | -0.21% | 1.4만 |
|---|
| 2026.07.17 | ₩34,351 | ₩34,351 | ₩34,284 | ₩34,300 | -0.15% | 8천 |
|---|
| 2026.07.16 | ₩34,244 | ₩34,270 | ₩34,230 | ₩34,257 | +0.04% | 6천 |
|---|
| 2026.07.15 | ₩34,230 | ₩34,296 | ₩34,230 | ₩34,290 | +0.18% | 1.6만 |
|---|
| 2026.07.14 | ₩34,217 | ₩34,257 | ₩34,190 | ₩34,224 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩34,257 | ₩34,257 | ₩34,157 | ₩34,197 | -0.18% | 1만 |
|---|
| 2026.07.10 | ₩34,257 | ₩34,257 | ₩34,217 | ₩34,244 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩34,257 | ₩34,297 | ₩34,250 | ₩34,270 | +0.04% | 1.9만 |
|---|
| 2026.07.08 | ₩34,224 | ₩34,257 | ₩34,193 | ₩34,237 | +0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩34,324 | ₩34,324 | ₩34,230 | ₩34,264 | -0.17% | 3.8만 |
|---|
| 2026.07.06 | ₩34,324 | ₩34,324 | ₩34,264 | ₩34,320 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩34,265 | ₩34,270 | ₩34,218 | ₩34,244 | -0.06% | 1.2만 |
|---|
| 2026.07.01 | ₩34,257 | ₩34,297 | ₩34,217 | ₩34,217 | -0.12% | 2.8만 |
|---|
| 2026.06.30 | ₩35,149 | ₩35,149 | ₩35,058 | ₩35,085 | -0.18% | 19.5만 |
|---|
| 2026.06.29 | ₩35,138 | ₩35,138 | ₩35,118 | ₩35,138 | 0.00% | 6.6천 |
|---|
| 2026.06.26 | ₩35,058 | ₩35,085 | ₩35,031 | ₩35,078 | +0.06% | 2천 |
|---|
| 2026.06.25 | ₩35,058 | ₩35,058 | ₩35,018 | ₩35,024 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩34,884 | ₩34,951 | ₩34,858 | ₩34,918 | +0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩34,858 | ₩34,884 | ₩34,856 | ₩34,871 | +0.04% | 9.5천 |
|---|
| 2026.06.22 | ₩34,952 | ₩34,952 | ₩34,858 | ₩34,863 | -0.26% | 2.1만 |
|---|
| 2026.06.18 | ₩34,898 | ₩35,004 | ₩34,898 | ₩34,978 | +0.23% | 6.8천 |
|---|
| 2026.06.17 | ₩35,138 | ₩35,158 | ₩34,858 | ₩34,858 | -0.80% | 1.5만 |
|---|
| 2026.06.16 | ₩35,178 | ₩35,178 | ₩35,138 | ₩35,165 | -0.04% | 1.2만 |
|---|
| 2026.06.15 | ₩35,138 | ₩35,165 | ₩35,125 | ₩35,162 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩35,090 | ₩35,090 | ₩35,044 | ₩35,075 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩34,978 | ₩35,105 | ₩34,978 | ₩35,105 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩35,065 | ₩35,111 | ₩35,004 | ₩35,004 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩35,018 | ₩35,044 | ₩35,004 | ₩35,031 | +0.04% | 9.8천 |
|---|
| 2026.06.08 | ₩35,031 | ₩35,031 | ₩34,978 | ₩34,998 | -0.10% | 6.7천 |
|---|
| 2026.06.05 | ₩35,085 | ₩35,085 | ₩34,991 | ₩34,998 | -0.25% | 1.7만 |
|---|
| 2026.06.04 | ₩35,231 | ₩35,231 | ₩35,138 | ₩35,165 | -0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩35,218 | ₩35,218 | ₩35,165 | ₩35,191 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩35,285 | ₩35,285 | ₩35,226 | ₩35,226 | -0.17% | 2.4천 |
|---|
| 2026.06.01 | ₩35,285 | ₩35,285 | ₩35,211 | ₩35,271 | -0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩35,285 | ₩35,285 | ₩35,231 | ₩35,259 | -0.07% | 8.7천 |
|---|
| 2026.05.28 | ₩35,198 | ₩35,258 | ₩35,198 | ₩35,231 | +0.09% | 1.9만 |
|---|
| 2026.05.27 | ₩35,165 | ₩35,195 | ₩35,145 | ₩35,174 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩35,044 | ₩35,145 | ₩35,044 | ₩35,142 | +0.28% | 1.6만 |
|---|
| 2026.05.22 | ₩35,085 | ₩35,085 | ₩34,964 | ₩34,978 | -0.30% | 8.1천 |
|---|
| 2026.05.21 | ₩35,057 | ₩35,071 | ₩35,024 | ₩35,035 | -0.06% | 5.2천 |
|---|
| 2026.05.20 | ₩35,044 | ₩35,111 | ₩35,018 | ₩35,091 | +0.13% | 5.9천 |
|---|
| 2026.05.19 | ₩35,054 | ₩35,071 | ₩35,018 | ₩35,038 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩35,151 | ₩35,191 | ₩35,151 | ₩35,151 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩35,178 | ₩35,191 | ₩35,158 | ₩35,161 | -0.05% | 3.9천 |
|---|
| 2026.05.14 | ₩35,338 | ₩35,341 | ₩35,285 | ₩35,285 | -0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩35,351 | ₩35,351 | ₩35,331 | ₩35,338 | -0.04% | 8.8천 |
|---|
| 2026.05.12 | ₩35,391 | ₩35,391 | ₩35,331 | ₩35,331 | -0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩35,365 | ₩35,391 | ₩35,345 | ₩35,365 | 0.00% | 1.9만 |
|---|
| 2026.05.08 | ₩35,378 | ₩35,378 | ₩35,338 | ₩35,338 | -0.11% | 3.8천 |
|---|
| 2026.05.07 | ₩35,311 | ₩35,311 | ₩35,258 | ₩35,282 | -0.08% | 9.5천 |
|---|
| 2026.05.06 | ₩35,325 | ₩35,325 | ₩35,258 | ₩35,285 | -0.11% | 9.6천 |
|---|
| 2026.05.05 | ₩35,338 | ₩35,351 | ₩35,285 | ₩35,285 | -0.15% | 8.2천 |
|---|
| 2026.05.04 | ₩35,365 | ₩35,365 | ₩35,311 | ₩35,361 | -0.01% | 1.5만 |
|---|
| 2026.05.01 | ₩35,378 | ₩35,418 | ₩35,378 | ₩35,385 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩35,271 | ₩35,289 | ₩35,205 | ₩35,289 | +0.05% | 1.2만 |
|---|
| 2026.04.29 | ₩35,285 | ₩35,298 | ₩35,205 | ₩35,210 | -0.21% | 1.6만 |
|---|
| 2026.04.28 | ₩35,338 | ₩35,338 | ₩35,285 | ₩35,311 | -0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩35,365 | ₩35,378 | ₩35,325 | ₩35,338 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩35,205 | ₩35,338 | ₩35,205 | ₩35,331 | +0.36% | 1.5만 |
|---|
| 2026.04.23 | ₩35,218 | ₩35,218 | ₩35,171 | ₩35,211 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩35,245 | ₩35,245 | ₩35,170 | ₩35,171 | -0.21% | 9.5천 |
|---|
| 2026.04.21 | ₩35,178 | ₩35,178 | ₩35,118 | ₩35,118 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩35,218 | ₩35,218 | ₩35,151 | ₩35,185 | -0.09% | 1.5만 |
|---|
| 2026.04.17 | ₩35,171 | ₩35,190 | ₩35,158 | ₩35,189 | +0.05% | 4.6천 |
|---|
| 2026.04.16 | ₩35,145 | ₩35,151 | ₩35,111 | ₩35,125 | -0.06% | 2.6만 |
|---|
| 2026.04.15 | ₩35,165 | ₩35,165 | ₩35,138 | ₩35,151 | -0.04% | 4.4만 |
|---|
| 2026.04.14 | ₩35,111 | ₩35,171 | ₩35,098 | ₩35,171 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩35,018 | ₩35,110 | ₩35,018 | ₩35,105 | +0.25% | 1.4만 |
|---|
| 2026.04.10 | ₩35,018 | ₩35,044 | ₩34,991 | ₩35,008 | -0.03% | 2.2만 |
|---|
| 2026.04.09 | ₩34,958 | ₩35,024 | ₩34,946 | ₩35,018 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩35,031 | ₩35,031 | ₩34,962 | ₩34,978 | -0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩34,891 | ₩35,004 | ₩34,868 | ₩34,980 | +0.26% | 1.8만 |
|---|
| 2026.04.06 | ₩34,911 | ₩34,931 | ₩34,891 | ₩34,924 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,904 | ₩34,959 | ₩34,904 | ₩34,934 | +0.08% | 3.7천 |
|---|
| 2026.04.01 | ₩34,871 | ₩34,871 | ₩34,804 | ₩34,831 | -0.11% | 5천 |
|---|
| 2026.03.31 | ₩35,098 | ₩35,098 | ₩34,964 | ₩34,991 | -0.30% | 7.4천 |
|---|
| 2026.03.30 | ₩34,951 | ₩34,978 | ₩34,934 | ₩34,938 | -0.04% | 4천 |
|---|
| 2026.03.27 | ₩34,698 | ₩34,751 | ₩34,698 | ₩34,750 | +0.15% | 3.8천 |
|---|
| 2026.03.26 | ₩34,831 | ₩34,831 | ₩34,698 | ₩34,698 | -0.38% | 4.6천 |
|---|
| 2026.03.25 | ₩34,778 | ₩34,844 | ₩34,778 | ₩34,844 | +0.19% | 6.9천 |
|---|
| 2026.03.24 | ₩34,831 | ₩34,831 | ₩34,751 | ₩34,763 | -0.20% | 6.6천 |
|---|
| 2026.03.23 | ₩34,911 | ₩34,931 | ₩34,871 | ₩34,878 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,031 | ₩35,038 | ₩34,938 | ₩34,938 | -0.27% | 1.2만 |
|---|
| 2026.03.19 | ₩35,174 | ₩35,178 | ₩35,098 | ₩35,138 | -0.10% | 4.7천 |
|---|
| 2026.03.18 | ₩35,298 | ₩35,311 | ₩35,218 | ₩35,231 | -0.19% | 9.4천 |
|---|
| 2026.03.17 | ₩35,258 | ₩35,295 | ₩35,258 | ₩35,295 | +0.11% | 1.5천 |
|---|
| 2026.03.16 | ₩35,178 | ₩35,191 | ₩35,151 | ₩35,185 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩35,151 | ₩35,151 | ₩35,098 | ₩35,118 | -0.09% | 4천 |
|---|
| 2026.03.12 | ₩35,205 | ₩35,205 | ₩35,131 | ₩35,131 | -0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩35,258 | ₩35,258 | ₩35,191 | ₩35,191 | -0.19% | 6.3천 |
|---|
| 2026.03.10 | ₩35,271 | ₩35,278 | ₩35,211 | ₩35,211 | -0.17% | 1.3만 |
|---|
| 2026.03.09 | ₩35,258 | ₩35,298 | ₩35,238 | ₩35,298 | +0.11% | 6.6천 |
|---|
| 2026.03.06 | ₩35,259 | ₩35,338 | ₩35,245 | ₩35,245 | -0.04% | 1.1만 |
|---|
| 2026.03.05 | ₩35,098 | ₩35,151 | ₩35,071 | ₩35,146 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩35,209 | ₩35,209 | ₩35,138 | ₩35,138 | -0.20% | 4.4천 |
|---|
| 2026.03.03 | ₩35,205 | ₩35,245 | ₩35,130 | ₩35,203 | -0.00% | 1.6만 |
|---|
| 2026.03.02 | ₩35,311 | ₩35,311 | ₩35,145 | ₩35,221 | -0.26% | 3.2만 |
|---|
| 2026.02.27 | ₩35,311 | ₩35,325 | ₩35,298 | ₩35,298 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩35,165 | ₩35,271 | ₩35,165 | ₩35,271 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩35,131 | ₩35,165 | ₩35,125 | ₩35,165 | +0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩35,165 | ₩35,165 | ₩35,091 | ₩35,125 | -0.11% | 1만 |
|---|
| 2026.02.23 | ₩35,111 | ₩35,165 | ₩35,098 | ₩35,151 | +0.11% | 3.9만 |
|---|
| 2026.02.20 | ₩35,098 | ₩35,098 | ₩35,065 | ₩35,098 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩35,067 | ₩35,111 | ₩35,058 | ₩35,098 | +0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩35,065 | ₩35,071 | ₩35,065 | ₩35,065 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩35,091 | ₩35,091 | ₩35,051 | ₩35,071 | -0.06% | 6천 |
|---|
| 2026.02.13 | ₩35,138 | ₩35,138 | ₩35,098 | ₩35,138 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩34,991 | ₩35,111 | ₩34,991 | ₩35,111 | +0.34% | 9.3천 |
|---|
| 2026.02.11 | ₩34,964 | ₩35,044 | ₩34,964 | ₩34,991 | +0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,098 | ₩35,098 | ₩35,030 | ₩35,051 | -0.13% | 1.1천 |
|---|
| 2026.02.09 | ₩34,938 | ₩35,031 | ₩34,938 | ₩35,031 | +0.27% | 8.6천 |
|---|
| 2026.02.06 | ₩34,978 | ₩34,991 | ₩34,976 | ₩34,991 | +0.04% | 3.8천 |
|---|
| 2026.02.05 | ₩34,912 | ₩34,991 | ₩34,911 | ₩34,964 | +0.15% | 3.1천 |
|---|
| 2026.02.04 | ₩34,911 | ₩34,911 | ₩34,883 | ₩34,883 | -0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩34,911 | ₩34,938 | ₩34,904 | ₩34,931 | +0.06% | 1.3만 |
|---|
| 2026.02.02 | ₩34,978 | ₩34,978 | ₩34,891 | ₩34,898 | -0.23% | 3.5천 |
|---|
| 2026.01.30 | ₩34,944 | ₩35,004 | ₩34,944 | ₩35,004 | +0.17% | 7.4천 |
|---|
| 2026.01.29 | ₩34,924 | ₩35,004 | ₩34,924 | ₩34,944 | +0.06% | 9.3천 |
|---|
| 2026.01.28 | ₩34,843 | ₩34,911 | ₩34,843 | ₩34,891 | +0.14% | 1만 |
|---|
| 2026.01.27 | ₩34,830 | ₩34,871 | ₩34,830 | ₩34,844 | +0.04% | 1.4천 |
|---|
| 2026.01.26 | ₩34,804 | ₩34,818 | ₩34,783 | ₩34,798 | -0.02% | 8.3천 |
|---|
| 2026.01.23 | ₩34,738 | ₩34,778 | ₩34,711 | ₩34,778 | +0.12% | 7.3천 |
|---|
| 2026.01.22 | ₩34,711 | ₩34,738 | ₩34,698 | ₩34,711 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩34,695 | ₩34,758 | ₩34,683 | ₩34,746 | +0.15% | 4.5천 |
|---|
| 2026.01.20 | ₩34,711 | ₩34,711 | ₩34,644 | ₩34,657 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩34,791 | ₩34,791 | ₩34,711 | ₩34,711 | -0.23% | 3.1천 |
|---|
| 2026.01.15 | ₩34,844 | ₩34,844 | ₩34,778 | ₩34,778 | -0.19% | 6.2천 |
|---|
| 2026.01.14 | ₩34,911 | ₩34,911 | ₩34,843 | ₩34,843 | -0.19% | 4.7천 |
|---|
| 2026.01.13 | ₩34,804 | ₩34,844 | ₩34,804 | ₩34,824 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩34,791 | ₩34,798 | ₩34,764 | ₩34,766 | -0.07% | 8천 |
|---|
| 2026.01.09 | ₩34,758 | ₩34,791 | ₩34,751 | ₩34,758 | 0.00% | 6.5천 |
|---|
| 2026.01.08 | ₩34,778 | ₩34,791 | ₩34,751 | ₩34,754 | -0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩34,818 | ₩34,831 | ₩34,818 | ₩34,818 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,818 | ₩34,818 | ₩34,758 | ₩34,778 | -0.11% | 4.7천 |
|---|
| 2026.01.05 | ₩34,764 | ₩34,804 | ₩34,726 | ₩34,791 | +0.08% | 3.5천 |
|---|
| 2026.01.02 | ₩34,764 | ₩34,764 | ₩34,698 | ₩34,711 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩34,764 | ₩34,764 | ₩34,715 | ₩34,718 | -0.13% | 6.9천 |
|---|
| 2025.12.30 | ₩34,778 | ₩34,804 | ₩34,738 | ₩34,771 | -0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,724 | ₩34,778 | ₩34,724 | ₩34,764 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,763 | ₩34,763 | ₩34,718 | ₩34,724 | -0.11% | 7.2천 |
|---|
| 2025.12.24 | ₩34,724 | ₩34,738 | ₩34,704 | ₩34,704 | -0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩34,631 | ₩34,684 | ₩34,577 | ₩34,652 | +0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩34,751 | ₩34,751 | ₩34,667 | ₩34,678 | -0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩34,778 | ₩34,778 | ₩34,724 | ₩34,731 | -0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩35,177 | ₩35,205 | ₩35,151 | ₩35,205 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩35,111 | ₩35,137 | ₩35,111 | ₩35,137 | +0.07% | 5.1천 |
|---|
| 2025.12.16 | ₩35,091 | ₩35,125 | ₩35,091 | ₩35,102 | +0.03% | 9.4천 |
|---|
| 2025.12.15 | ₩35,173 | ₩35,173 | ₩35,085 | ₩35,091 | -0.23% | 2.6천 |
|---|
| 2025.12.12 | ₩35,125 | ₩35,138 | ₩35,098 | ₩35,125 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩35,231 | ₩35,231 | ₩35,145 | ₩35,145 | -0.25% | 1만 |
|---|
| 2025.12.10 | ₩35,044 | ₩35,151 | ₩35,028 | ₩35,149 | +0.30% | 1.4만 |
|---|
| 2025.12.09 | ₩35,111 | ₩35,111 | ₩35,024 | ₩35,038 | -0.21% | 5.9천 |
|---|
| 2025.12.08 | ₩35,165 | ₩35,174 | ₩35,075 | ₩35,094 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩35,218 | ₩35,245 | ₩35,177 | ₩35,177 | -0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩35,205 | ₩35,219 | ₩35,191 | ₩35,214 | +0.03% | 8.6천 |
|---|
| 2025.12.03 | ₩35,258 | ₩35,283 | ₩35,249 | ₩35,258 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩35,218 | ₩35,231 | ₩35,178 | ₩35,205 | -0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩35,245 | ₩35,245 | ₩35,197 | ₩35,198 | -0.13% | 2.2천 |
|---|
| 2025.11.28 | ₩35,432 | ₩35,432 | ₩35,297 | ₩35,297 | -0.38% | 4.4천 |
|---|
| 2025.11.26 | ₩35,298 | ₩35,373 | ₩35,298 | ₩35,369 | +0.20% | 6천 |
|---|
| 2025.11.25 | ₩35,245 | ₩35,325 | ₩35,245 | ₩35,311 | +0.19% | 7.6천 |
|---|
| 2025.11.24 | ₩35,261 | ₩35,285 | ₩35,231 | ₩35,251 | -0.03% | 8.1천 |
|---|
| 2025.11.21 | ₩35,191 | ₩35,258 | ₩35,191 | ₩35,258 | +0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩35,201 | ₩35,205 | ₩35,178 | ₩35,178 | -0.06% | 3천 |
|---|
| 2025.11.19 | ₩35,178 | ₩35,178 | ₩35,143 | ₩35,145 | -0.09% | 700 |
|---|
| 2025.11.18 | ₩35,191 | ₩35,218 | ₩35,151 | ₩35,171 | -0.06% | 2.5천 |
|---|
| 2025.11.17 | ₩35,165 | ₩35,165 | ₩35,134 | ₩35,138 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩35,211 | ₩35,211 | ₩35,138 | ₩35,138 | -0.21% | 1만 |
|---|
| 2025.11.13 | ₩35,191 | ₩35,191 | ₩35,151 | ₩35,151 | -0.11% | 3.3천 |
|---|
| 2025.11.12 | ₩35,231 | ₩35,245 | ₩35,211 | ₩35,211 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩35,161 | ₩35,271 | ₩35,161 | ₩35,225 | +0.18% | 5.5천 |
|---|
| 2025.11.10 | ₩35,165 | ₩35,178 | ₩35,138 | ₩35,145 | -0.06% | 1.6천 |
|---|
| 2025.11.07 | ₩35,125 | ₩35,189 | ₩35,113 | ₩35,171 | +0.13% | 5.3천 |
|---|
| 2025.11.06 | ₩35,118 | ₩35,165 | ₩35,118 | ₩35,138 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩35,191 | ₩35,191 | ₩35,058 | ₩35,065 | -0.36% | 7천 |
|---|
| 2025.11.04 | ₩35,167 | ₩35,185 | ₩35,165 | ₩35,165 | -0.01% | 5천 |
|---|
| 2025.11.03 | ₩35,151 | ₩35,166 | ₩35,125 | ₩35,138 | -0.04% | 1.5만 |
|---|
| 2025.10.31 | ₩35,138 | ₩35,165 | ₩35,113 | ₩35,149 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩35,031 | ₩35,091 | ₩35,031 | ₩35,071 | +0.11% | 9천 |
|---|
| 2025.10.29 | ₩35,245 | ₩35,271 | ₩35,073 | ₩35,073 | -0.49% | 1.2만 |
|---|
| 2025.10.28 | ₩35,242 | ₩35,271 | ₩35,218 | ₩35,251 | +0.03% | 1.1만 |
|---|
| 2025.10.27 | ₩35,285 | ₩35,285 | ₩35,218 | ₩35,251 | -0.09% | 6.1천 |
|---|
| 2025.10.24 | ₩35,298 | ₩35,311 | ₩35,278 | ₩35,311 | +0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩35,378 | ₩35,378 | ₩35,305 | ₩35,305 | -0.21% | 4.8천 |
|---|
| 2025.10.22 | ₩35,323 | ₩35,391 | ₩35,311 | ₩35,391 | +0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩35,334 | ₩35,338 | ₩35,311 | ₩35,338 | +0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩35,251 | ₩35,258 | ₩35,245 | ₩35,258 | +0.02% | 2천 |
|---|
| 2025.10.17 | ₩35,271 | ₩35,271 | ₩35,257 | ₩35,258 | -0.04% | 2.3천 |
|---|
| 2025.10.16 | ₩35,238 | ₩35,325 | ₩35,238 | ₩35,325 | +0.25% | 5.5천 |
|---|
| 2025.10.15 | ₩35,245 | ₩35,294 | ₩35,211 | ₩35,219 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩35,271 | ₩35,285 | ₩35,254 | ₩35,254 | -0.05% | 400 |
|---|
| 2025.10.13 | ₩35,271 | ₩35,271 | ₩35,178 | ₩35,205 | -0.19% | 1.3천 |
|---|
| 2025.10.10 | ₩35,151 | ₩35,229 | ₩35,151 | ₩35,211 | +0.17% | 5.7천 |
|---|