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 | ₩33,399 | ₩33,399 | ₩33,343 | ₩33,365 | -0.10% | 3.7만 |
| 2026.10.08 | ₩33,352 | ₩33,452 | ₩33,332 | ₩33,405 | +0.16% | 5.9만 |
| 2026.10.07 | ₩33,265 | ₩33,372 | ₩33,265 | ₩33,372 | +0.32% | 5.1만 |
| 2026.10.06 | ₩33,319 | ₩33,357 | ₩33,299 | ₩33,332 | +0.04% | 5.3만 |
| 2026.10.05 | ₩33,305 | ₩33,305 | ₩33,252 | ₩33,292 | -0.04% | 5.2만 |
| 2026.10.02 | ₩33,399 | ₩33,399 | ₩33,265 | ₩33,272 | -0.38% | 6.5만 |
| 2026.10.01 | ₩33,225 | ₩33,359 | ₩33,192 | ₩33,345 | +0.36% | 3.2만 |
| 2026.09.30 | ₩33,466 | ₩33,466 | ₩33,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,412 |
| -0.16% |
| 7.6만 |
| 2026.09.29 | ₩33,332 | ₩33,399 | ₩33,319 | ₩33,385 | +0.16% | 5.5만 |
|---|
| 2026.09.28 | ₩33,412 | ₩33,439 | ₩33,359 | ₩33,379 | -0.10% | 6.3만 |
|---|
| 2026.09.25 | ₩33,452 | ₩33,506 | ₩33,383 | ₩33,506 | +0.16% | 5.5만 |
|---|
| 2026.09.24 | ₩33,490 | ₩33,506 | ₩33,385 | ₩33,399 | -0.27% | 8.4만 |
|---|
| 2026.09.23 | ₩33,666 | ₩33,666 | ₩33,425 | ₩33,492 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩33,679 | ₩33,695 | ₩33,639 | ₩33,673 | -0.02% | 6.5만 |
|---|
| 2026.09.21 | ₩33,666 | ₩33,679 | ₩33,633 | ₩33,679 | +0.04% | 3.7만 |
|---|
| 2026.09.18 | ₩33,677 | ₩33,677 | ₩33,613 | ₩33,626 | -0.15% | 1.9만 |
|---|
| 2026.09.17 | ₩33,733 | ₩33,746 | ₩33,706 | ₩33,746 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩33,866 | ₩33,873 | ₩33,659 | ₩33,659 | -0.61% | 3.5만 |
|---|
| 2026.09.15 | ₩33,813 | ₩33,834 | ₩33,777 | ₩33,806 | -0.02% | 3.1만 |
|---|
| 2026.09.14 | ₩33,906 | ₩33,906 | ₩33,800 | ₩33,820 | -0.26% | 6.1만 |
|---|
| 2026.09.11 | ₩34,000 | ₩34,000 | ₩33,826 | ₩33,846 | -0.45% | 4만 |
|---|
| 2026.09.10 | ₩34,067 | ₩34,067 | ₩34,001 | ₩34,007 | -0.18% | 3.4만 |
|---|
| 2026.09.09 | ₩34,174 | ₩34,174 | ₩34,120 | ₩34,140 | -0.10% | 2.8만 |
|---|
| 2026.09.08 | ₩34,174 | ₩34,200 | ₩34,160 | ₩34,174 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩34,174 | ₩34,174 | ₩34,134 | ₩34,174 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩34,267 | ₩34,267 | ₩34,187 | ₩34,200 | -0.19% | 3.8만 |
|---|
| 2026.09.02 | ₩34,160 | ₩34,160 | ₩34,134 | ₩34,134 | -0.08% | 3.3만 |
|---|
| 2026.09.01 | ₩34,140 | ₩34,154 | ₩34,120 | ₩34,134 | -0.02% | 3.5만 |
|---|
| 2026.08.31 | ₩34,174 | ₩34,195 | ₩34,134 | ₩34,160 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩34,318 | ₩34,374 | ₩34,147 | ₩34,147 | -0.50% | 2.6만 |
|---|
| 2026.08.27 | ₩34,358 | ₩34,361 | ₩34,321 | ₩34,327 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩34,374 | ₩34,374 | ₩34,307 | ₩34,347 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩34,387 | ₩34,414 | ₩34,374 | ₩34,407 | +0.06% | 4.1만 |
|---|
| 2026.08.24 | ₩34,347 | ₩34,347 | ₩34,280 | ₩34,347 | 0.00% | 4.4만 |
|---|
| 2026.08.21 | ₩34,401 | ₩34,401 | ₩34,294 | ₩34,299 | -0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩34,307 | ₩34,441 | ₩34,307 | ₩34,441 | +0.39% | 3.2만 |
|---|
| 2026.08.19 | ₩34,401 | ₩34,401 | ₩34,307 | ₩34,387 | -0.04% | 1.3만 |
|---|
| 2026.08.18 | ₩34,267 | ₩34,334 | ₩34,240 | ₩34,314 | +0.14% | 1.5만 |
|---|
| 2026.08.17 | ₩34,294 | ₩34,307 | ₩34,267 | ₩34,270 | -0.07% | 4.2만 |
|---|
| 2026.08.14 | ₩34,314 | ₩34,318 | ₩34,267 | ₩34,280 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩34,280 | ₩34,334 | ₩34,280 | ₩34,294 | +0.04% | 2.1만 |
|---|
| 2026.08.12 | ₩34,321 | ₩34,321 | ₩34,227 | ₩34,247 | -0.21% | 2.9만 |
|---|
| 2026.08.11 | ₩34,254 | ₩34,267 | ₩34,200 | ₩34,227 | -0.08% | 3.2만 |
|---|
| 2026.08.10 | ₩34,262 | ₩34,267 | ₩34,200 | ₩34,227 | -0.10% | 1.4만 |
|---|
| 2026.08.07 | ₩34,274 | ₩34,298 | ₩34,248 | ₩34,248 | -0.07% | 4.1만 |
|---|
| 2026.08.06 | ₩34,240 | ₩34,247 | ₩34,188 | ₩34,200 | -0.12% | 4.3만 |
|---|
| 2026.08.05 | ₩34,220 | ₩34,262 | ₩34,214 | ₩34,240 | +0.06% | 2.4만 |
|---|
| 2026.08.04 | ₩34,260 | ₩34,280 | ₩34,240 | ₩34,240 | -0.06% | 1.8만 |
|---|
| 2026.08.03 | ₩34,214 | ₩34,240 | ₩34,200 | ₩34,220 | +0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩34,227 | ₩34,227 | ₩34,154 | ₩34,195 | -0.09% | 1.5만 |
|---|
| 2026.07.30 | ₩34,280 | ₩34,290 | ₩34,254 | ₩34,267 | -0.04% | 1.7만 |
|---|
| 2026.07.29 | ₩34,160 | ₩34,280 | ₩34,093 | ₩34,240 | +0.23% | 1.9만 |
|---|
| 2026.07.28 | ₩34,093 | ₩34,174 | ₩34,093 | ₩34,147 | +0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩34,147 | ₩34,158 | ₩34,093 | ₩34,093 | -0.16% | 2만 |
|---|
| 2026.07.24 | ₩34,176 | ₩34,200 | ₩34,160 | ₩34,160 | -0.05% | 1.6만 |
|---|
| 2026.07.23 | ₩34,160 | ₩34,187 | ₩34,147 | ₩34,167 | +0.02% | 1.8만 |
|---|
| 2026.07.22 | ₩34,227 | ₩34,254 | ₩34,214 | ₩34,220 | -0.02% | 2.2만 |
|---|
| 2026.07.21 | ₩34,267 | ₩34,293 | ₩34,220 | ₩34,254 | -0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,374 | ₩34,374 | ₩34,280 | ₩34,301 | -0.21% | 1.4만 |
|---|
| 2026.07.17 | ₩34,387 | ₩34,387 | ₩34,321 | ₩34,337 | -0.15% | 8천 |
|---|
| 2026.07.16 | ₩34,280 | ₩34,307 | ₩34,267 | ₩34,294 | +0.04% | 6천 |
|---|
| 2026.07.15 | ₩34,267 | ₩34,333 | ₩34,267 | ₩34,327 | +0.18% | 1.6만 |
|---|
| 2026.07.14 | ₩34,254 | ₩34,294 | ₩34,227 | ₩34,260 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩34,294 | ₩34,294 | ₩34,194 | ₩34,234 | -0.18% | 1만 |
|---|
| 2026.07.10 | ₩34,294 | ₩34,294 | ₩34,254 | ₩34,280 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩34,294 | ₩34,334 | ₩34,287 | ₩34,307 | +0.04% | 1.9만 |
|---|
| 2026.07.08 | ₩34,260 | ₩34,294 | ₩34,230 | ₩34,274 | +0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩34,361 | ₩34,361 | ₩34,267 | ₩34,301 | -0.17% | 3.8만 |
|---|
| 2026.07.06 | ₩34,361 | ₩34,361 | ₩34,301 | ₩34,357 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩34,302 | ₩34,307 | ₩34,255 | ₩34,280 | -0.06% | 1.2만 |
|---|
| 2026.07.01 | ₩34,294 | ₩34,334 | ₩34,254 | ₩34,254 | -0.12% | 2.8만 |
|---|
| 2026.06.30 | ₩35,186 | ₩35,186 | ₩35,095 | ₩35,122 | -0.18% | 19.5만 |
|---|
| 2026.06.29 | ₩35,176 | ₩35,176 | ₩35,156 | ₩35,176 | 0.00% | 6.6천 |
|---|
| 2026.06.26 | ₩35,095 | ₩35,122 | ₩35,069 | ₩35,115 | +0.06% | 2천 |
|---|
| 2026.06.25 | ₩35,095 | ₩35,095 | ₩35,055 | ₩35,062 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩34,922 | ₩34,989 | ₩34,895 | ₩34,955 | +0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩34,895 | ₩34,922 | ₩34,894 | ₩34,908 | +0.04% | 9.5천 |
|---|
| 2026.06.22 | ₩34,990 | ₩34,990 | ₩34,895 | ₩34,900 | -0.26% | 2.1만 |
|---|
| 2026.06.18 | ₩34,935 | ₩35,042 | ₩34,935 | ₩35,015 | +0.23% | 6.8천 |
|---|
| 2026.06.17 | ₩35,176 | ₩35,196 | ₩34,895 | ₩34,895 | -0.80% | 1.5만 |
|---|
| 2026.06.16 | ₩35,216 | ₩35,216 | ₩35,176 | ₩35,202 | -0.04% | 1.2만 |
|---|
| 2026.06.15 | ₩35,176 | ₩35,202 | ₩35,162 | ₩35,200 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩35,127 | ₩35,127 | ₩35,082 | ₩35,113 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩35,015 | ₩35,142 | ₩35,015 | ₩35,142 | +0.36% | 2.1만 |
|---|
| 2026.06.10 | ₩35,102 | ₩35,149 | ₩35,042 | ₩35,042 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩35,055 | ₩35,082 | ₩35,042 | ₩35,069 | +0.04% | 9.8천 |
|---|
| 2026.06.08 | ₩35,069 | ₩35,069 | ₩35,015 | ₩35,035 | -0.10% | 6.7천 |
|---|
| 2026.06.05 | ₩35,122 | ₩35,122 | ₩35,029 | ₩35,035 | -0.25% | 1.7만 |
|---|
| 2026.06.04 | ₩35,269 | ₩35,269 | ₩35,176 | ₩35,202 | -0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩35,256 | ₩35,256 | ₩35,202 | ₩35,229 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩35,323 | ₩35,323 | ₩35,264 | ₩35,264 | -0.17% | 2.4천 |
|---|
| 2026.06.01 | ₩35,323 | ₩35,323 | ₩35,249 | ₩35,309 | -0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩35,323 | ₩35,323 | ₩35,269 | ₩35,297 | -0.07% | 8.7천 |
|---|
| 2026.05.28 | ₩35,236 | ₩35,296 | ₩35,236 | ₩35,269 | +0.09% | 1.9만 |
|---|
| 2026.05.27 | ₩35,202 | ₩35,233 | ₩35,182 | ₩35,212 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩35,082 | ₩35,182 | ₩35,082 | ₩35,180 | +0.28% | 1.6만 |
|---|
| 2026.05.22 | ₩35,122 | ₩35,122 | ₩35,002 | ₩35,015 | -0.30% | 8.1천 |
|---|
| 2026.05.21 | ₩35,094 | ₩35,109 | ₩35,062 | ₩35,073 | -0.06% | 5.2천 |
|---|
| 2026.05.20 | ₩35,082 | ₩35,149 | ₩35,055 | ₩35,129 | +0.13% | 5.9천 |
|---|
| 2026.05.19 | ₩35,091 | ₩35,109 | ₩35,055 | ₩35,075 | -0.05% | 1.5만 |
|---|
| 2026.05.18 | ₩35,189 | ₩35,229 | ₩35,189 | ₩35,189 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩35,216 | ₩35,229 | ₩35,196 | ₩35,198 | -0.05% | 3.9천 |
|---|
| 2026.05.14 | ₩35,376 | ₩35,379 | ₩35,323 | ₩35,323 | -0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩35,389 | ₩35,389 | ₩35,369 | ₩35,376 | -0.04% | 8.8천 |
|---|
| 2026.05.12 | ₩35,429 | ₩35,429 | ₩35,369 | ₩35,369 | -0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩35,403 | ₩35,429 | ₩35,383 | ₩35,403 | 0.00% | 1.9만 |
|---|
| 2026.05.08 | ₩35,416 | ₩35,416 | ₩35,376 | ₩35,376 | -0.11% | 3.8천 |
|---|
| 2026.05.07 | ₩35,349 | ₩35,349 | ₩35,296 | ₩35,320 | -0.08% | 9.5천 |
|---|
| 2026.05.06 | ₩35,363 | ₩35,363 | ₩35,296 | ₩35,323 | -0.11% | 9.6천 |
|---|
| 2026.05.05 | ₩35,376 | ₩35,389 | ₩35,323 | ₩35,323 | -0.15% | 8.2천 |
|---|
| 2026.05.04 | ₩35,403 | ₩35,403 | ₩35,349 | ₩35,399 | -0.01% | 1.5만 |
|---|
| 2026.05.01 | ₩35,416 | ₩35,456 | ₩35,416 | ₩35,423 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩35,309 | ₩35,327 | ₩35,242 | ₩35,327 | +0.05% | 1.2만 |
|---|
| 2026.04.29 | ₩35,323 | ₩35,336 | ₩35,242 | ₩35,248 | -0.21% | 1.6만 |
|---|
| 2026.04.28 | ₩35,376 | ₩35,376 | ₩35,323 | ₩35,349 | -0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩35,403 | ₩35,416 | ₩35,363 | ₩35,376 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩35,242 | ₩35,376 | ₩35,242 | ₩35,369 | +0.36% | 1.5만 |
|---|
| 2026.04.23 | ₩35,256 | ₩35,256 | ₩35,209 | ₩35,249 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩35,282 | ₩35,282 | ₩35,208 | ₩35,209 | -0.21% | 9.5천 |
|---|
| 2026.04.21 | ₩35,216 | ₩35,216 | ₩35,156 | ₩35,156 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩35,256 | ₩35,256 | ₩35,189 | ₩35,222 | -0.09% | 1.5만 |
|---|
| 2026.04.17 | ₩35,209 | ₩35,228 | ₩35,196 | ₩35,226 | +0.05% | 4.6천 |
|---|
| 2026.04.16 | ₩35,182 | ₩35,189 | ₩35,149 | ₩35,162 | -0.06% | 2.6만 |
|---|
| 2026.04.15 | ₩35,202 | ₩35,202 | ₩35,176 | ₩35,189 | -0.04% | 4.4만 |
|---|
| 2026.04.14 | ₩35,149 | ₩35,209 | ₩35,135 | ₩35,209 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩35,055 | ₩35,148 | ₩35,055 | ₩35,142 | +0.25% | 1.4만 |
|---|
| 2026.04.10 | ₩35,055 | ₩35,082 | ₩35,029 | ₩35,046 | -0.03% | 2.2만 |
|---|
| 2026.04.09 | ₩34,995 | ₩35,062 | ₩34,983 | ₩35,055 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩35,069 | ₩35,069 | ₩34,999 | ₩35,015 | -0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩34,928 | ₩35,042 | ₩34,906 | ₩35,018 | +0.26% | 1.8만 |
|---|
| 2026.04.06 | ₩34,948 | ₩34,968 | ₩34,928 | ₩34,962 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,942 | ₩34,997 | ₩34,942 | ₩34,971 | +0.08% | 3.7천 |
|---|
| 2026.04.01 | ₩34,908 | ₩34,908 | ₩34,842 | ₩34,868 | -0.11% | 5천 |
|---|
| 2026.03.31 | ₩35,135 | ₩35,135 | ₩35,002 | ₩35,029 | -0.30% | 7.4천 |
|---|
| 2026.03.30 | ₩34,989 | ₩35,015 | ₩34,971 | ₩34,975 | -0.04% | 4천 |
|---|
| 2026.03.27 | ₩34,735 | ₩34,788 | ₩34,735 | ₩34,787 | +0.15% | 3.8천 |
|---|
| 2026.03.26 | ₩34,868 | ₩34,868 | ₩34,735 | ₩34,735 | -0.38% | 4.6천 |
|---|
| 2026.03.25 | ₩34,815 | ₩34,882 | ₩34,815 | ₩34,882 | +0.19% | 6.9천 |
|---|
| 2026.03.24 | ₩34,868 | ₩34,868 | ₩34,788 | ₩34,800 | -0.20% | 6.6천 |
|---|
| 2026.03.23 | ₩34,948 | ₩34,968 | ₩34,908 | ₩34,915 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,069 | ₩35,075 | ₩34,975 | ₩34,975 | -0.27% | 1.2만 |
|---|
| 2026.03.19 | ₩35,212 | ₩35,216 | ₩35,135 | ₩35,176 | -0.10% | 4.7천 |
|---|
| 2026.03.18 | ₩35,336 | ₩35,349 | ₩35,256 | ₩35,269 | -0.19% | 9.4천 |
|---|
| 2026.03.17 | ₩35,296 | ₩35,333 | ₩35,296 | ₩35,333 | +0.11% | 1.5천 |
|---|
| 2026.03.16 | ₩35,216 | ₩35,229 | ₩35,189 | ₩35,222 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩35,189 | ₩35,189 | ₩35,135 | ₩35,156 | -0.09% | 4천 |
|---|
| 2026.03.12 | ₩35,242 | ₩35,242 | ₩35,169 | ₩35,169 | -0.21% | 2.9천 |
|---|
| 2026.03.11 | ₩35,296 | ₩35,296 | ₩35,229 | ₩35,229 | -0.19% | 6.3천 |
|---|
| 2026.03.10 | ₩35,309 | ₩35,316 | ₩35,249 | ₩35,249 | -0.17% | 1.3만 |
|---|
| 2026.03.09 | ₩35,296 | ₩35,336 | ₩35,276 | ₩35,336 | +0.11% | 6.6천 |
|---|
| 2026.03.06 | ₩35,297 | ₩35,376 | ₩35,282 | ₩35,282 | -0.04% | 1.1만 |
|---|
| 2026.03.05 | ₩35,135 | ₩35,189 | ₩35,109 | ₩35,184 | +0.14% | 1.5만 |
|---|
| 2026.03.04 | ₩35,246 | ₩35,246 | ₩35,176 | ₩35,176 | -0.20% | 4.4천 |
|---|
| 2026.03.03 | ₩35,242 | ₩35,282 | ₩35,168 | ₩35,241 | -0.00% | 1.6만 |
|---|
| 2026.03.02 | ₩35,349 | ₩35,349 | ₩35,182 | ₩35,258 | -0.26% | 3.2만 |
|---|
| 2026.02.27 | ₩35,349 | ₩35,363 | ₩35,336 | ₩35,336 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩35,202 | ₩35,309 | ₩35,202 | ₩35,309 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩35,169 | ₩35,202 | ₩35,162 | ₩35,202 | +0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩35,202 | ₩35,202 | ₩35,129 | ₩35,162 | -0.11% | 1만 |
|---|
| 2026.02.23 | ₩35,149 | ₩35,202 | ₩35,135 | ₩35,189 | +0.11% | 3.9만 |
|---|
| 2026.02.20 | ₩35,135 | ₩35,135 | ₩35,102 | ₩35,135 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩35,105 | ₩35,149 | ₩35,095 | ₩35,135 | +0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩35,102 | ₩35,109 | ₩35,102 | ₩35,102 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩35,129 | ₩35,129 | ₩35,089 | ₩35,109 | -0.06% | 6천 |
|---|
| 2026.02.13 | ₩35,176 | ₩35,176 | ₩35,135 | ₩35,176 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩35,029 | ₩35,149 | ₩35,029 | ₩35,149 | +0.34% | 9.3천 |
|---|
| 2026.02.11 | ₩35,002 | ₩35,082 | ₩35,002 | ₩35,029 | +0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩35,135 | ₩35,135 | ₩35,067 | ₩35,089 | -0.13% | 1.1천 |
|---|
| 2026.02.09 | ₩34,975 | ₩35,069 | ₩34,975 | ₩35,069 | +0.27% | 8.6천 |
|---|
| 2026.02.06 | ₩35,015 | ₩35,029 | ₩35,014 | ₩35,029 | +0.04% | 3.8천 |
|---|
| 2026.02.05 | ₩34,950 | ₩35,029 | ₩34,948 | ₩35,002 | +0.15% | 3.1천 |
|---|
| 2026.02.04 | ₩34,948 | ₩34,948 | ₩34,920 | ₩34,920 | -0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩34,948 | ₩34,975 | ₩34,942 | ₩34,968 | +0.06% | 1.3만 |
|---|
| 2026.02.02 | ₩35,015 | ₩35,015 | ₩34,928 | ₩34,935 | -0.23% | 3.5천 |
|---|
| 2026.01.30 | ₩34,982 | ₩35,042 | ₩34,982 | ₩35,042 | +0.17% | 7.4천 |
|---|
| 2026.01.29 | ₩34,962 | ₩35,042 | ₩34,962 | ₩34,982 | +0.06% | 9.3천 |
|---|
| 2026.01.28 | ₩34,880 | ₩34,948 | ₩34,880 | ₩34,928 | +0.14% | 1만 |
|---|
| 2026.01.27 | ₩34,867 | ₩34,908 | ₩34,867 | ₩34,882 | +0.04% | 1.4천 |
|---|
| 2026.01.26 | ₩34,842 | ₩34,855 | ₩34,820 | ₩34,835 | -0.02% | 8.3천 |
|---|
| 2026.01.23 | ₩34,775 | ₩34,815 | ₩34,748 | ₩34,815 | +0.12% | 7.3천 |
|---|
| 2026.01.22 | ₩34,748 | ₩34,775 | ₩34,735 | ₩34,748 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩34,732 | ₩34,795 | ₩34,720 | ₩34,783 | +0.15% | 4.5천 |
|---|
| 2026.01.20 | ₩34,748 | ₩34,748 | ₩34,681 | ₩34,695 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩34,828 | ₩34,828 | ₩34,748 | ₩34,748 | -0.23% | 3.1천 |
|---|
| 2026.01.15 | ₩34,882 | ₩34,882 | ₩34,815 | ₩34,815 | -0.19% | 6.2천 |
|---|
| 2026.01.14 | ₩34,948 | ₩34,948 | ₩34,880 | ₩34,880 | -0.19% | 4.7천 |
|---|
| 2026.01.13 | ₩34,842 | ₩34,882 | ₩34,842 | ₩34,862 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩34,828 | ₩34,835 | ₩34,801 | ₩34,803 | -0.07% | 8천 |
|---|
| 2026.01.09 | ₩34,795 | ₩34,828 | ₩34,788 | ₩34,795 | 0.00% | 6.5천 |
|---|
| 2026.01.08 | ₩34,815 | ₩34,828 | ₩34,788 | ₩34,791 | -0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩34,855 | ₩34,868 | ₩34,855 | ₩34,855 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,855 | ₩34,855 | ₩34,795 | ₩34,815 | -0.11% | 4.7천 |
|---|
| 2026.01.05 | ₩34,801 | ₩34,842 | ₩34,763 | ₩34,828 | +0.08% | 3.5천 |
|---|
| 2026.01.02 | ₩34,801 | ₩34,801 | ₩34,735 | ₩34,748 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩34,801 | ₩34,801 | ₩34,752 | ₩34,755 | -0.13% | 6.9천 |
|---|
| 2025.12.30 | ₩34,815 | ₩34,842 | ₩34,775 | ₩34,808 | -0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,761 | ₩34,815 | ₩34,761 | ₩34,801 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,800 | ₩34,800 | ₩34,755 | ₩34,761 | -0.11% | 7.2천 |
|---|
| 2025.12.24 | ₩34,761 | ₩34,775 | ₩34,741 | ₩34,741 | -0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩34,668 | ₩34,721 | ₩34,614 | ₩34,689 | +0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩34,788 | ₩34,788 | ₩34,704 | ₩34,715 | -0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩34,815 | ₩34,815 | ₩34,761 | ₩34,768 | -0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩35,214 | ₩35,242 | ₩35,189 | ₩35,242 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩35,149 | ₩35,174 | ₩35,149 | ₩35,174 | +0.07% | 5.1천 |
|---|
| 2025.12.16 | ₩35,129 | ₩35,162 | ₩35,129 | ₩35,139 | +0.03% | 9.4천 |
|---|
| 2025.12.15 | ₩35,210 | ₩35,210 | ₩35,122 | ₩35,129 | -0.23% | 2.6천 |
|---|
| 2025.12.12 | ₩35,162 | ₩35,176 | ₩35,135 | ₩35,162 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩35,269 | ₩35,269 | ₩35,182 | ₩35,182 | -0.25% | 1만 |
|---|
| 2025.12.10 | ₩35,082 | ₩35,189 | ₩35,066 | ₩35,186 | +0.30% | 1.4만 |
|---|
| 2025.12.09 | ₩35,149 | ₩35,149 | ₩35,062 | ₩35,075 | -0.21% | 5.9천 |
|---|
| 2025.12.08 | ₩35,202 | ₩35,212 | ₩35,113 | ₩35,131 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩35,256 | ₩35,282 | ₩35,214 | ₩35,214 | -0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩35,242 | ₩35,257 | ₩35,229 | ₩35,252 | +0.03% | 8.6천 |
|---|
| 2025.12.03 | ₩35,296 | ₩35,321 | ₩35,286 | ₩35,296 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩35,256 | ₩35,269 | ₩35,216 | ₩35,242 | -0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩35,282 | ₩35,282 | ₩35,234 | ₩35,236 | -0.13% | 2.2천 |
|---|
| 2025.11.28 | ₩35,469 | ₩35,469 | ₩35,335 | ₩35,335 | -0.38% | 4.4천 |
|---|
| 2025.11.26 | ₩35,336 | ₩35,411 | ₩35,336 | ₩35,407 | +0.20% | 6천 |
|---|
| 2025.11.25 | ₩35,282 | ₩35,363 | ₩35,282 | ₩35,349 | +0.19% | 7.6천 |
|---|
| 2025.11.24 | ₩35,298 | ₩35,323 | ₩35,269 | ₩35,289 | -0.03% | 8.1천 |
|---|
| 2025.11.21 | ₩35,229 | ₩35,296 | ₩35,229 | ₩35,296 | +0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩35,238 | ₩35,242 | ₩35,216 | ₩35,216 | -0.06% | 3천 |
|---|
| 2025.11.19 | ₩35,216 | ₩35,216 | ₩35,181 | ₩35,182 | -0.09% | 700 |
|---|
| 2025.11.18 | ₩35,229 | ₩35,256 | ₩35,189 | ₩35,209 | -0.06% | 2.5천 |
|---|
| 2025.11.17 | ₩35,202 | ₩35,202 | ₩35,172 | ₩35,176 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩35,249 | ₩35,249 | ₩35,176 | ₩35,176 | -0.21% | 1만 |
|---|
| 2025.11.13 | ₩35,229 | ₩35,229 | ₩35,189 | ₩35,189 | -0.11% | 3.3천 |
|---|
| 2025.11.12 | ₩35,269 | ₩35,282 | ₩35,249 | ₩35,249 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩35,198 | ₩35,309 | ₩35,198 | ₩35,262 | +0.18% | 5.5천 |
|---|
| 2025.11.10 | ₩35,202 | ₩35,216 | ₩35,176 | ₩35,182 | -0.06% | 1.6천 |
|---|
| 2025.11.07 | ₩35,162 | ₩35,226 | ₩35,150 | ₩35,209 | +0.13% | 5.3천 |
|---|
| 2025.11.06 | ₩35,156 | ₩35,202 | ₩35,156 | ₩35,176 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩35,229 | ₩35,229 | ₩35,095 | ₩35,102 | -0.36% | 7천 |
|---|
| 2025.11.04 | ₩35,205 | ₩35,222 | ₩35,202 | ₩35,202 | -0.01% | 5천 |
|---|
| 2025.11.03 | ₩35,189 | ₩35,204 | ₩35,162 | ₩35,176 | -0.04% | 1.5만 |
|---|
| 2025.10.31 | ₩35,176 | ₩35,202 | ₩35,150 | ₩35,186 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩35,069 | ₩35,129 | ₩35,069 | ₩35,109 | +0.11% | 9천 |
|---|
| 2025.10.29 | ₩35,282 | ₩35,309 | ₩35,110 | ₩35,110 | -0.49% | 1.2만 |
|---|
| 2025.10.28 | ₩35,280 | ₩35,309 | ₩35,256 | ₩35,289 | +0.03% | 1.1만 |
|---|
| 2025.10.27 | ₩35,323 | ₩35,323 | ₩35,256 | ₩35,289 | -0.09% | 6.1천 |
|---|
| 2025.10.24 | ₩35,336 | ₩35,349 | ₩35,316 | ₩35,349 | +0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩35,416 | ₩35,416 | ₩35,343 | ₩35,343 | -0.21% | 4.8천 |
|---|
| 2025.10.22 | ₩35,361 | ₩35,429 | ₩35,349 | ₩35,429 | +0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩35,372 | ₩35,376 | ₩35,349 | ₩35,376 | +0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩35,289 | ₩35,296 | ₩35,282 | ₩35,296 | +0.02% | 2천 |
|---|
| 2025.10.17 | ₩35,309 | ₩35,309 | ₩35,294 | ₩35,296 | -0.04% | 2.3천 |
|---|
| 2025.10.16 | ₩35,276 | ₩35,363 | ₩35,276 | ₩35,363 | +0.25% | 5.5천 |
|---|
| 2025.10.15 | ₩35,282 | ₩35,332 | ₩35,249 | ₩35,257 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩35,309 | ₩35,323 | ₩35,292 | ₩35,292 | -0.05% | 400 |
|---|
| 2025.10.13 | ₩35,309 | ₩35,309 | ₩35,216 | ₩35,242 | -0.19% | 1.3천 |
|---|
| 2025.10.10 | ₩35,189 | ₩35,266 | ₩35,189 | ₩35,249 | +0.17% | 5.7천 |
|---|