시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2032 Term TIPS ETF 과거 주가
iShares iBonds Oct 2032 Term TIPS ETF · IBII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2032 Term TIPS ETF · IBII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,884 | ₩32,884 | ₩32,817 | ₩32,851 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,844 | ₩32,931 | ₩32,784 | ₩32,884 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,757 | ₩32,844 | ₩32,757 | ₩32,830 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,777 | ₩32,837 | ₩32,757 | ₩32,810 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,750 | ₩32,777 | ₩32,703 | ₩32,743 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,877 | ₩32,877 | ₩32,730 | ₩32,757 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,710 | ₩32,857 | ₩32,656 | ₩32,830 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,964 | ₩32,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,897 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,830 | ₩32,884 | ₩32,804 | ₩32,864 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,911 | ₩32,924 | ₩32,844 | ₩32,864 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,924 | ₩33,011 | ₩32,897 | ₩33,011 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩33,018 | ₩33,018 | ₩32,897 | ₩32,897 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,232 | ₩33,232 | ₩32,964 | ₩33,018 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,246 | ₩33,273 | ₩33,219 | ₩33,253 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,232 | ₩33,286 | ₩33,206 | ₩33,279 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,199 | ₩33,232 | ₩33,172 | ₩33,172 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,259 | ₩33,313 | ₩33,259 | ₩33,306 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,380 | ₩33,458 | ₩33,206 | ₩33,206 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,352 | ₩33,400 | ₩33,340 | ₩33,366 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,447 | ₩33,487 | ₩33,380 | ₩33,380 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,594 | ₩33,594 | ₩33,380 | ₩33,413 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,661 | ₩33,661 | ₩33,569 | ₩33,577 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,795 | ₩33,795 | ₩33,715 | ₩33,735 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,782 | ₩33,817 | ₩33,755 | ₩33,794 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,822 | ₩33,822 | ₩33,748 | ₩33,789 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,889 | ₩33,889 | ₩33,815 | ₩33,815 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,769 | ₩33,775 | ₩33,728 | ₩33,766 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,742 | ₩33,769 | ₩33,742 | ₩33,769 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,794 | ₩33,794 | ₩33,755 | ₩33,769 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,970 | ₩33,983 | ₩33,789 | ₩33,789 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩34,023 | ₩34,023 | ₩33,976 | ₩33,982 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,992 | ₩34,010 | ₩33,976 | ₩34,010 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,996 | ₩34,070 | ₩33,996 | ₩34,070 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,983 | ₩33,983 | ₩33,921 | ₩33,963 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩34,023 | ₩34,023 | ₩33,929 | ₩33,929 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,956 | ₩34,063 | ₩33,943 | ₩34,062 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩34,023 | ₩34,050 | ₩33,956 | ₩34,026 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,903 | ₩33,961 | ₩33,876 | ₩33,943 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,943 | ₩33,943 | ₩33,876 | ₩33,896 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,956 | ₩33,956 | ₩33,898 | ₩33,901 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,963 | ₩33,991 | ₩33,916 | ₩33,949 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,916 | ₩33,916 | ₩33,849 | ₩33,876 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,849 | ₩33,872 | ₩33,836 | ₩33,856 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,889 | ₩33,889 | ₩33,830 | ₩33,862 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,935 | ₩33,935 | ₩33,889 | ₩33,909 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,869 | ₩33,882 | ₩33,836 | ₩33,836 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,849 | ₩33,903 | ₩33,849 | ₩33,876 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,929 | ₩33,956 | ₩33,882 | ₩33,889 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,872 | ₩33,889 | ₩33,849 | ₩33,849 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,849 | ₩33,849 | ₩33,769 | ₩33,809 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,903 | ₩33,928 | ₩33,876 | ₩33,876 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,795 | ₩33,903 | ₩33,691 | ₩33,882 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,742 | ₩33,815 | ₩33,742 | ₩33,794 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,769 | ₩33,769 | ₩33,715 | ₩33,742 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,793 | ₩33,836 | ₩33,789 | ₩33,789 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,809 | ₩33,809 | ₩33,775 | ₩33,782 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,943 | ₩33,943 | ₩33,836 | ₩33,876 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,889 | ₩33,937 | ₩33,889 | ₩33,903 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩34,037 | ₩34,037 | ₩33,929 | ₩33,949 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩34,037 | ₩34,037 | ₩33,983 | ₩34,010 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,936 | ₩33,956 | ₩33,929 | ₩33,943 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,970 | ₩33,990 | ₩33,949 | ₩33,983 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,903 | ₩33,943 | ₩33,889 | ₩33,889 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,943 | ₩33,943 | ₩33,862 | ₩33,869 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,936 | ₩33,944 | ₩33,923 | ₩33,943 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,936 | ₩33,979 | ₩33,936 | ₩33,936 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,903 | ₩33,929 | ₩33,865 | ₩33,904 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩34,003 | ₩34,010 | ₩33,956 | ₩33,976 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩34,037 | ₩34,037 | ₩33,943 | ₩34,016 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,963 | ₩33,996 | ₩33,943 | ₩33,970 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩34,037 | ₩34,037 | ₩33,909 | ₩33,909 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,961 | ₩34,961 | ₩34,839 | ₩34,839 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,934 | ₩34,934 | ₩34,909 | ₩34,921 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,854 | ₩34,867 | ₩34,854 | ₩34,867 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,854 | ₩34,854 | ₩34,800 | ₩34,814 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,619 | ₩34,707 | ₩34,613 | ₩34,707 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,626 | ₩34,640 | ₩34,573 | ₩34,579 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,733 | ₩34,733 | ₩34,606 | ₩34,606 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,626 | ₩34,760 | ₩34,626 | ₩34,747 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,948 | ₩34,948 | ₩34,625 | ₩34,626 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,921 | ₩34,934 | ₩34,894 | ₩34,921 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,827 | ₩34,934 | ₩34,827 | ₩34,924 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,807 | ₩34,827 | ₩34,774 | ₩34,827 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,720 | ₩34,861 | ₩34,720 | ₩34,861 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,814 | ₩34,827 | ₩34,747 | ₩34,747 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,800 | ₩34,800 | ₩34,707 | ₩34,760 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,800 | ₩34,800 | ₩34,713 | ₩34,743 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,827 | ₩34,827 | ₩34,733 | ₩34,760 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,948 | ₩34,948 | ₩34,914 | ₩34,934 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,961 | ₩34,975 | ₩34,908 | ₩34,928 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩35,028 | ₩35,042 | ₩35,001 | ₩35,001 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩35,015 | ₩35,028 | ₩34,975 | ₩35,008 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩35,028 | ₩35,082 | ₩35,028 | ₩35,048 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,968 | ₩35,054 | ₩34,968 | ₩35,035 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,941 | ₩34,975 | ₩34,928 | ₩34,941 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,881 | ₩34,921 | ₩34,854 | ₩34,901 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,841 | ₩34,841 | ₩34,713 | ₩34,760 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,787 | ₩34,814 | ₩34,760 | ₩34,807 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,774 | ₩34,867 | ₩34,774 | ₩34,834 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,800 | ₩34,814 | ₩34,707 | ₩34,774 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,921 | ₩34,948 | ₩34,881 | ₩34,881 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,988 | ₩34,988 | ₩34,914 | ₩34,914 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,129 | ₩35,149 | ₩35,068 | ₩35,068 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,135 | ₩35,135 | ₩35,102 | ₩35,109 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,162 | ₩35,162 | ₩35,068 | ₩35,115 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,149 | ₩35,174 | ₩35,135 | ₩35,162 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,176 | ₩35,176 | ₩35,149 | ₩35,149 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩35,088 | ₩35,109 | ₩35,028 | ₩35,063 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩35,095 | ₩35,095 | ₩35,055 | ₩35,075 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,109 | ₩35,122 | ₩35,055 | ₩35,068 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,162 | ₩35,162 | ₩35,082 | ₩35,109 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,206 | ₩35,206 | ₩35,135 | ₩35,149 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩35,028 | ₩35,082 | ₩35,028 | ₩35,075 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩35,068 | ₩35,068 | ₩34,996 | ₩34,996 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,109 | ₩35,109 | ₩35,039 | ₩35,082 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,149 | ₩35,149 | ₩35,103 | ₩35,103 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩35,042 | ₩35,109 | ₩35,042 | ₩35,109 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,988 | ₩35,001 | ₩34,925 | ₩34,992 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,975 | ₩34,975 | ₩34,921 | ₩34,936 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,948 | ₩34,948 | ₩34,886 | ₩34,886 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,975 | ₩34,975 | ₩34,908 | ₩34,961 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,928 | ₩34,975 | ₩34,928 | ₩34,975 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,961 | ₩34,961 | ₩34,867 | ₩34,867 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,921 | ₩34,934 | ₩34,908 | ₩34,934 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,908 | ₩34,948 | ₩34,894 | ₩34,948 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,787 | ₩34,879 | ₩34,787 | ₩34,874 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,794 | ₩34,814 | ₩34,759 | ₩34,774 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,717 | ₩34,787 | ₩34,681 | ₩34,787 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,841 | ₩34,841 | ₩34,720 | ₩34,747 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,637 | ₩34,753 | ₩34,610 | ₩34,735 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,653 | ₩34,693 | ₩34,626 | ₩34,680 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,701 | ₩34,720 | ₩34,701 | ₩34,701 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,566 | ₩34,613 | ₩34,552 | ₩34,562 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,827 | ₩34,827 | ₩34,693 | ₩34,723 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,693 | ₩34,715 | ₩34,660 | ₩34,660 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,452 | ₩34,452 | ₩34,418 | ₩34,452 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,599 | ₩34,599 | ₩34,439 | ₩34,452 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,532 | ₩34,594 | ₩34,532 | ₩34,593 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,573 | ₩34,573 | ₩34,479 | ₩34,499 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,613 | ₩34,680 | ₩34,613 | ₩34,633 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,827 | ₩34,827 | ₩34,677 | ₩34,677 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,954 | ₩34,988 | ₩34,921 | ₩34,926 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,110 | ₩35,110 | ₩35,035 | ₩35,042 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩35,082 | ₩35,121 | ₩35,060 | ₩35,106 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,988 | ₩34,988 | ₩34,934 | ₩34,979 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,887 | ₩34,902 | ₩34,887 | ₩34,894 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩35,028 | ₩35,028 | ₩34,934 | ₩34,934 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩35,028 | ₩35,042 | ₩35,008 | ₩35,021 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩35,095 | ₩35,122 | ₩35,028 | ₩35,028 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩35,082 | ₩35,118 | ₩35,048 | ₩35,118 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩35,068 | ₩35,162 | ₩35,062 | ₩35,062 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,921 | ₩34,988 | ₩34,914 | ₩34,968 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩35,028 | ₩35,028 | ₩34,975 | ₩34,975 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩35,028 | ₩35,082 | ₩34,997 | ₩35,035 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,162 | ₩35,162 | ₩34,981 | ₩35,055 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,216 | ₩35,216 | ₩35,149 | ₩35,149 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩35,001 | ₩35,087 | ₩35,001 | ₩35,087 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,954 | ₩34,997 | ₩34,954 | ₩34,985 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩35,015 | ₩35,015 | ₩34,948 | ₩34,960 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,881 | ₩35,001 | ₩34,881 | ₩34,985 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,921 | ₩34,921 | ₩34,894 | ₩34,921 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,890 | ₩34,948 | ₩34,890 | ₩34,921 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,908 | ₩34,908 | ₩34,867 | ₩34,881 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,934 | ₩34,934 | ₩34,891 | ₩34,908 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,966 | ₩34,975 | ₩34,928 | ₩34,965 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,760 | ₩34,921 | ₩34,760 | ₩34,921 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,814 | ₩34,841 | ₩34,774 | ₩34,807 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,894 | ₩34,894 | ₩34,854 | ₩34,854 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,774 | ₩34,814 | ₩34,774 | ₩34,800 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,747 | ₩34,774 | ₩34,740 | ₩34,760 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,708 | ₩34,760 | ₩34,708 | ₩34,753 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,670 | ₩34,680 | ₩34,653 | ₩34,653 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,646 | ₩34,686 | ₩34,646 | ₩34,686 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,733 | ₩34,733 | ₩34,626 | ₩34,653 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,720 | ₩34,740 | ₩34,694 | ₩34,733 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,747 | ₩34,767 | ₩34,693 | ₩34,720 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,720 | ₩34,720 | ₩34,619 | ₩34,673 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,653 | ₩34,653 | ₩34,626 | ₩34,646 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,573 | ₩34,613 | ₩34,573 | ₩34,606 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,506 | ₩34,566 | ₩34,497 | ₩34,566 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,532 | ₩34,532 | ₩34,485 | ₩34,485 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,465 | ₩34,526 | ₩34,425 | ₩34,526 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,492 | ₩34,492 | ₩34,400 | ₩34,412 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,573 | ₩34,573 | ₩34,479 | ₩34,506 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,626 | ₩34,626 | ₩34,573 | ₩34,573 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,693 | ₩34,693 | ₩34,640 | ₩34,640 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,613 | ₩34,640 | ₩34,586 | ₩34,606 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,559 | ₩34,586 | ₩34,554 | ₩34,559 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,532 | ₩34,559 | ₩34,532 | ₩34,540 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,539 | ₩34,559 | ₩34,519 | ₩34,532 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,599 | ₩34,626 | ₩34,599 | ₩34,613 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,586 | ₩34,586 | ₩34,519 | ₩34,559 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,512 | ₩34,573 | ₩34,504 | ₩34,571 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,506 | ₩34,512 | ₩34,465 | ₩34,479 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,519 | ₩34,546 | ₩34,472 | ₩34,472 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,544 | ₩34,585 | ₩34,535 | ₩34,544 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,586 | ₩34,586 | ₩34,532 | ₩34,546 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,573 | ₩34,573 | ₩34,506 | ₩34,512 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,532 | ₩34,532 | ₩34,485 | ₩34,512 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,358 | ₩34,465 | ₩34,358 | ₩34,445 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,506 | ₩34,506 | ₩34,425 | ₩34,452 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,573 | ₩34,573 | ₩34,479 | ₩34,499 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,988 | ₩35,001 | ₩34,934 | ₩34,995 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,908 | ₩34,913 | ₩34,854 | ₩34,913 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,901 | ₩34,921 | ₩34,875 | ₩34,893 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,961 | ₩34,961 | ₩34,854 | ₩34,881 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,886 | ₩34,908 | ₩34,881 | ₩34,893 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩35,028 | ₩35,028 | ₩34,934 | ₩34,934 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,827 | ₩34,928 | ₩34,827 | ₩34,928 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,881 | ₩34,881 | ₩34,834 | ₩34,834 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,975 | ₩34,975 | ₩34,890 | ₩34,894 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩35,055 | ₩35,055 | ₩34,972 | ₩34,988 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩35,042 | ₩35,055 | ₩35,001 | ₩35,027 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩35,095 | ₩35,095 | ₩35,048 | ₩35,076 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩35,015 | ₩35,015 | ₩34,988 | ₩35,001 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩35,095 | ₩35,095 | ₩34,995 | ₩34,995 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,169 | ₩35,189 | ₩35,142 | ₩35,142 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,122 | ₩35,189 | ₩35,122 | ₩35,189 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩35,055 | ₩35,149 | ₩35,055 | ₩35,135 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩35,055 | ₩35,082 | ₩35,043 | ₩35,063 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩35,001 | ₩35,082 | ₩35,001 | ₩35,062 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩35,001 | ₩35,015 | ₩34,961 | ₩34,961 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,950 | ₩34,975 | ₩34,918 | ₩34,928 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,934 | ₩34,948 | ₩34,922 | ₩34,942 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,942 | ₩34,948 | ₩34,908 | ₩34,918 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩35,001 | ₩35,001 | ₩34,914 | ₩34,914 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,975 | ₩34,976 | ₩34,941 | ₩34,941 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩35,015 | ₩35,042 | ₩34,999 | ₩34,999 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,948 | ₩35,055 | ₩34,948 | ₩35,001 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,921 | ₩34,949 | ₩34,894 | ₩34,928 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,894 | ₩34,975 | ₩34,894 | ₩34,948 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,921 | ₩34,960 | ₩34,916 | ₩34,921 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,853 | ₩34,854 | ₩34,834 | ₩34,834 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,973 | ₩34,973 | ₩34,948 | ₩34,948 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,921 | ₩34,932 | ₩34,921 | ₩34,921 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,912 | ₩34,942 | ₩34,912 | ₩34,936 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,854 | ₩34,867 | ₩34,854 | ₩34,867 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩35,082 | ₩35,088 | ₩34,914 | ₩34,921 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩35,066 | ₩35,095 | ₩35,064 | ₩35,088 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩35,082 | ₩35,095 | ₩35,042 | ₩35,075 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,109 | ₩35,121 | ₩35,095 | ₩35,102 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,176 | ₩35,176 | ₩35,102 | ₩35,102 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,149 | ₩35,189 | ₩35,122 | ₩35,189 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,142 | ₩35,162 | ₩35,141 | ₩35,142 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩35,042 | ₩35,055 | ₩35,017 | ₩35,046 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩35,094 | ₩35,094 | ₩35,020 | ₩35,020 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩35,001 | ₩35,095 | ₩35,001 | ₩35,094 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩35,055 | ₩35,095 | ₩35,009 | ₩35,009 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩35,068 | ₩35,068 | ₩35,024 | ₩35,048 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,941 | ₩35,042 | ₩34,941 | ₩35,042 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,991 | ₩34,997 | ₩34,991 | ₩34,997 | +0.02% | 500 |
|---|