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 | ₩32,785 | ₩32,785 | ₩32,718 | ₩32,752 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,745 | ₩32,832 | ₩32,685 | ₩32,785 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,658 | ₩32,745 | ₩32,658 | ₩32,732 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,678 | ₩32,738 | ₩32,658 | ₩32,712 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,652 | ₩32,678 | ₩32,605 | ₩32,645 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,779 | ₩32,779 | ₩32,632 | ₩32,658 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,612 | ₩32,758 | ₩32,558 | ₩32,732 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,865 | ₩32,865 | ₩32,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,799 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,732 | ₩32,785 | ₩32,705 | ₩32,765 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,812 | ₩32,825 | ₩32,745 | ₩32,765 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,825 | ₩32,912 | ₩32,799 | ₩32,912 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,919 | ₩32,919 | ₩32,799 | ₩32,799 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,133 | ₩33,133 | ₩32,865 | ₩32,919 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,146 | ₩33,173 | ₩33,119 | ₩33,153 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,133 | ₩33,186 | ₩33,106 | ₩33,179 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,099 | ₩33,133 | ₩33,072 | ₩33,072 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,159 | ₩33,213 | ₩33,159 | ₩33,206 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,280 | ₩33,357 | ₩33,106 | ₩33,106 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,251 | ₩33,300 | ₩33,239 | ₩33,266 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,346 | ₩33,386 | ₩33,280 | ₩33,280 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,493 | ₩33,493 | ₩33,280 | ₩33,313 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,560 | ₩33,560 | ₩33,468 | ₩33,476 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,694 | ₩33,694 | ₩33,614 | ₩33,634 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,680 | ₩33,715 | ₩33,654 | ₩33,692 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,720 | ₩33,720 | ₩33,647 | ₩33,687 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,787 | ₩33,787 | ₩33,714 | ₩33,714 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,667 | ₩33,674 | ₩33,627 | ₩33,664 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,640 | ₩33,667 | ₩33,640 | ₩33,667 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,692 | ₩33,692 | ₩33,654 | ₩33,667 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,867 | ₩33,881 | ₩33,687 | ₩33,687 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,921 | ₩33,921 | ₩33,874 | ₩33,879 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,890 | ₩33,907 | ₩33,874 | ₩33,907 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,894 | ₩33,968 | ₩33,894 | ₩33,968 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,881 | ₩33,881 | ₩33,819 | ₩33,861 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,921 | ₩33,921 | ₩33,827 | ₩33,827 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,854 | ₩33,961 | ₩33,841 | ₩33,960 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,921 | ₩33,948 | ₩33,854 | ₩33,923 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,801 | ₩33,859 | ₩33,774 | ₩33,841 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,841 | ₩33,841 | ₩33,774 | ₩33,794 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,854 | ₩33,854 | ₩33,797 | ₩33,799 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,861 | ₩33,889 | ₩33,814 | ₩33,847 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,814 | ₩33,814 | ₩33,747 | ₩33,774 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,747 | ₩33,770 | ₩33,734 | ₩33,754 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,787 | ₩33,787 | ₩33,728 | ₩33,760 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,833 | ₩33,833 | ₩33,787 | ₩33,807 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,767 | ₩33,781 | ₩33,734 | ₩33,734 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,747 | ₩33,801 | ₩33,747 | ₩33,774 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,827 | ₩33,854 | ₩33,781 | ₩33,787 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,770 | ₩33,787 | ₩33,747 | ₩33,747 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,747 | ₩33,747 | ₩33,667 | ₩33,707 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,801 | ₩33,826 | ₩33,774 | ₩33,774 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,694 | ₩33,801 | ₩33,589 | ₩33,781 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,640 | ₩33,714 | ₩33,640 | ₩33,692 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,667 | ₩33,667 | ₩33,614 | ₩33,640 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,691 | ₩33,734 | ₩33,687 | ₩33,687 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,707 | ₩33,707 | ₩33,674 | ₩33,680 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,841 | ₩33,841 | ₩33,734 | ₩33,774 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,787 | ₩33,835 | ₩33,787 | ₩33,801 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,934 | ₩33,934 | ₩33,827 | ₩33,847 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,934 | ₩33,934 | ₩33,881 | ₩33,907 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,834 | ₩33,854 | ₩33,827 | ₩33,841 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,867 | ₩33,887 | ₩33,847 | ₩33,881 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,801 | ₩33,841 | ₩33,787 | ₩33,787 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,841 | ₩33,841 | ₩33,760 | ₩33,767 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,834 | ₩33,842 | ₩33,821 | ₩33,841 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,834 | ₩33,877 | ₩33,834 | ₩33,834 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,801 | ₩33,827 | ₩33,763 | ₩33,802 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,901 | ₩33,907 | ₩33,854 | ₩33,874 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,934 | ₩33,934 | ₩33,841 | ₩33,914 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,861 | ₩33,894 | ₩33,841 | ₩33,867 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,934 | ₩33,934 | ₩33,807 | ₩33,807 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,856 | ₩34,856 | ₩34,734 | ₩34,734 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,829 | ₩34,829 | ₩34,804 | ₩34,816 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,749 | ₩34,762 | ₩34,749 | ₩34,762 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,749 | ₩34,749 | ₩34,696 | ₩34,709 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,515 | ₩34,602 | ₩34,509 | ₩34,602 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,522 | ₩34,535 | ₩34,469 | ₩34,475 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,629 | ₩34,629 | ₩34,502 | ₩34,502 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,522 | ₩34,656 | ₩34,522 | ₩34,642 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,843 | ₩34,843 | ₩34,521 | ₩34,522 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,816 | ₩34,829 | ₩34,789 | ₩34,816 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,722 | ₩34,829 | ₩34,722 | ₩34,819 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,702 | ₩34,722 | ₩34,669 | ₩34,722 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,616 | ₩34,756 | ₩34,616 | ₩34,756 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,709 | ₩34,722 | ₩34,642 | ₩34,642 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,696 | ₩34,696 | ₩34,602 | ₩34,656 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,696 | ₩34,696 | ₩34,609 | ₩34,638 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,722 | ₩34,722 | ₩34,629 | ₩34,656 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,843 | ₩34,843 | ₩34,809 | ₩34,829 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,856 | ₩34,869 | ₩34,803 | ₩34,823 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,923 | ₩34,936 | ₩34,896 | ₩34,896 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,909 | ₩34,923 | ₩34,869 | ₩34,903 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,923 | ₩34,976 | ₩34,923 | ₩34,943 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,863 | ₩34,948 | ₩34,863 | ₩34,929 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,836 | ₩34,869 | ₩34,823 | ₩34,836 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,776 | ₩34,816 | ₩34,749 | ₩34,796 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,736 | ₩34,736 | ₩34,609 | ₩34,656 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,682 | ₩34,709 | ₩34,656 | ₩34,702 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,669 | ₩34,762 | ₩34,669 | ₩34,729 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,696 | ₩34,709 | ₩34,602 | ₩34,669 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,816 | ₩34,843 | ₩34,776 | ₩34,776 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,883 | ₩34,883 | ₩34,809 | ₩34,809 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,023 | ₩35,043 | ₩34,963 | ₩34,963 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,030 | ₩35,030 | ₩34,996 | ₩35,003 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,056 | ₩35,056 | ₩34,963 | ₩35,010 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,043 | ₩35,068 | ₩35,030 | ₩35,056 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,070 | ₩35,070 | ₩35,043 | ₩35,043 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,983 | ₩35,003 | ₩34,923 | ₩34,958 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,990 | ₩34,990 | ₩34,949 | ₩34,970 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,003 | ₩35,016 | ₩34,949 | ₩34,963 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,056 | ₩35,056 | ₩34,976 | ₩35,003 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,100 | ₩35,100 | ₩35,030 | ₩35,043 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,923 | ₩34,976 | ₩34,923 | ₩34,970 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,963 | ₩34,963 | ₩34,891 | ₩34,891 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,003 | ₩35,003 | ₩34,933 | ₩34,976 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,043 | ₩35,043 | ₩34,998 | ₩34,998 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,936 | ₩35,003 | ₩34,936 | ₩35,003 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,883 | ₩34,896 | ₩34,820 | ₩34,887 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,869 | ₩34,869 | ₩34,816 | ₩34,831 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,843 | ₩34,843 | ₩34,781 | ₩34,781 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,869 | ₩34,869 | ₩34,803 | ₩34,856 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,823 | ₩34,869 | ₩34,823 | ₩34,869 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,856 | ₩34,856 | ₩34,762 | ₩34,762 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,816 | ₩34,829 | ₩34,803 | ₩34,829 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,803 | ₩34,843 | ₩34,789 | ₩34,843 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,682 | ₩34,774 | ₩34,682 | ₩34,769 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,689 | ₩34,709 | ₩34,654 | ₩34,669 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,613 | ₩34,682 | ₩34,577 | ₩34,682 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,736 | ₩34,736 | ₩34,616 | ₩34,642 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,533 | ₩34,649 | ₩34,506 | ₩34,630 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,549 | ₩34,589 | ₩34,522 | ₩34,575 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,597 | ₩34,616 | ₩34,597 | ₩34,597 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,462 | ₩34,509 | ₩34,449 | ₩34,458 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,722 | ₩34,722 | ₩34,589 | ₩34,618 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,589 | ₩34,610 | ₩34,555 | ₩34,555 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,348 | ₩34,348 | ₩34,315 | ₩34,348 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,495 | ₩34,495 | ₩34,335 | ₩34,348 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,428 | ₩34,490 | ₩34,428 | ₩34,489 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,469 | ₩34,469 | ₩34,375 | ₩34,395 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,509 | ₩34,575 | ₩34,509 | ₩34,529 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,722 | ₩34,722 | ₩34,573 | ₩34,573 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,849 | ₩34,883 | ₩34,816 | ₩34,821 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,004 | ₩35,004 | ₩34,929 | ₩34,936 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,976 | ₩35,015 | ₩34,955 | ₩35,000 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,883 | ₩34,883 | ₩34,829 | ₩34,873 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,782 | ₩34,797 | ₩34,782 | ₩34,789 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,923 | ₩34,923 | ₩34,829 | ₩34,829 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,923 | ₩34,936 | ₩34,903 | ₩34,916 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,990 | ₩35,016 | ₩34,923 | ₩34,923 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,976 | ₩35,012 | ₩34,943 | ₩35,012 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,963 | ₩35,056 | ₩34,956 | ₩34,956 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,816 | ₩34,883 | ₩34,809 | ₩34,863 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,923 | ₩34,923 | ₩34,869 | ₩34,869 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,923 | ₩34,976 | ₩34,892 | ₩34,929 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,056 | ₩35,056 | ₩34,876 | ₩34,949 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,110 | ₩35,110 | ₩35,043 | ₩35,043 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,896 | ₩34,982 | ₩34,896 | ₩34,982 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,849 | ₩34,892 | ₩34,849 | ₩34,880 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,909 | ₩34,909 | ₩34,843 | ₩34,855 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,776 | ₩34,896 | ₩34,776 | ₩34,880 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,816 | ₩34,816 | ₩34,789 | ₩34,816 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,785 | ₩34,843 | ₩34,785 | ₩34,816 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,803 | ₩34,803 | ₩34,762 | ₩34,776 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,829 | ₩34,829 | ₩34,787 | ₩34,803 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,861 | ₩34,869 | ₩34,823 | ₩34,860 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,656 | ₩34,816 | ₩34,656 | ₩34,816 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,709 | ₩34,736 | ₩34,669 | ₩34,702 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,789 | ₩34,789 | ₩34,749 | ₩34,749 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,669 | ₩34,709 | ₩34,669 | ₩34,696 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,642 | ₩34,669 | ₩34,636 | ₩34,656 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,603 | ₩34,656 | ₩34,603 | ₩34,649 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,566 | ₩34,575 | ₩34,549 | ₩34,549 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,542 | ₩34,582 | ₩34,542 | ₩34,582 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,629 | ₩34,629 | ₩34,522 | ₩34,549 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,616 | ₩34,636 | ₩34,590 | ₩34,629 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,642 | ₩34,662 | ₩34,589 | ₩34,616 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,616 | ₩34,616 | ₩34,515 | ₩34,569 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,549 | ₩34,549 | ₩34,522 | ₩34,542 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,469 | ₩34,509 | ₩34,469 | ₩34,502 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,402 | ₩34,462 | ₩34,394 | ₩34,462 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,428 | ₩34,428 | ₩34,382 | ₩34,382 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,362 | ₩34,422 | ₩34,322 | ₩34,422 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,388 | ₩34,388 | ₩34,296 | ₩34,308 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,469 | ₩34,469 | ₩34,375 | ₩34,402 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,522 | ₩34,522 | ₩34,469 | ₩34,469 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,589 | ₩34,589 | ₩34,535 | ₩34,535 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,509 | ₩34,535 | ₩34,482 | ₩34,502 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,455 | ₩34,482 | ₩34,450 | ₩34,455 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,428 | ₩34,455 | ₩34,428 | ₩34,436 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,435 | ₩34,455 | ₩34,415 | ₩34,428 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,495 | ₩34,522 | ₩34,495 | ₩34,509 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,482 | ₩34,482 | ₩34,415 | ₩34,455 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,408 | ₩34,469 | ₩34,400 | ₩34,467 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,402 | ₩34,408 | ₩34,362 | ₩34,375 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,415 | ₩34,442 | ₩34,368 | ₩34,368 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,440 | ₩34,481 | ₩34,431 | ₩34,440 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,482 | ₩34,482 | ₩34,428 | ₩34,442 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,469 | ₩34,469 | ₩34,402 | ₩34,408 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,428 | ₩34,428 | ₩34,382 | ₩34,408 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,255 | ₩34,362 | ₩34,255 | ₩34,342 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,402 | ₩34,402 | ₩34,322 | ₩34,348 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,469 | ₩34,469 | ₩34,375 | ₩34,395 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,883 | ₩34,896 | ₩34,829 | ₩34,889 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,803 | ₩34,808 | ₩34,749 | ₩34,808 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,796 | ₩34,816 | ₩34,770 | ₩34,788 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,856 | ₩34,856 | ₩34,749 | ₩34,776 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,781 | ₩34,803 | ₩34,776 | ₩34,788 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,923 | ₩34,923 | ₩34,829 | ₩34,829 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,722 | ₩34,823 | ₩34,722 | ₩34,823 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,776 | ₩34,776 | ₩34,729 | ₩34,729 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,869 | ₩34,869 | ₩34,785 | ₩34,789 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,949 | ₩34,949 | ₩34,867 | ₩34,883 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,936 | ₩34,949 | ₩34,896 | ₩34,921 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,990 | ₩34,990 | ₩34,943 | ₩34,971 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,909 | ₩34,909 | ₩34,883 | ₩34,896 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,990 | ₩34,990 | ₩34,889 | ₩34,889 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,063 | ₩35,083 | ₩35,036 | ₩35,036 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,016 | ₩35,083 | ₩35,016 | ₩35,083 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,949 | ₩35,043 | ₩34,949 | ₩35,030 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,949 | ₩34,976 | ₩34,937 | ₩34,958 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,896 | ₩34,976 | ₩34,896 | ₩34,956 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,896 | ₩34,909 | ₩34,856 | ₩34,856 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,845 | ₩34,869 | ₩34,813 | ₩34,823 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,829 | ₩34,843 | ₩34,817 | ₩34,837 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,837 | ₩34,843 | ₩34,803 | ₩34,813 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,896 | ₩34,896 | ₩34,809 | ₩34,809 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,869 | ₩34,871 | ₩34,836 | ₩34,836 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,909 | ₩34,936 | ₩34,893 | ₩34,893 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,843 | ₩34,949 | ₩34,843 | ₩34,896 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,816 | ₩34,844 | ₩34,789 | ₩34,823 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,789 | ₩34,869 | ₩34,789 | ₩34,843 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,816 | ₩34,855 | ₩34,811 | ₩34,816 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,748 | ₩34,749 | ₩34,729 | ₩34,729 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,868 | ₩34,868 | ₩34,843 | ₩34,843 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,816 | ₩34,827 | ₩34,816 | ₩34,816 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,807 | ₩34,837 | ₩34,807 | ₩34,831 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,749 | ₩34,762 | ₩34,749 | ₩34,762 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,976 | ₩34,983 | ₩34,809 | ₩34,816 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,960 | ₩34,990 | ₩34,959 | ₩34,983 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,976 | ₩34,990 | ₩34,936 | ₩34,970 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,003 | ₩35,015 | ₩34,990 | ₩34,996 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,070 | ₩35,070 | ₩34,996 | ₩34,996 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,043 | ₩35,083 | ₩35,016 | ₩35,083 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,036 | ₩35,056 | ₩35,035 | ₩35,036 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,936 | ₩34,949 | ₩34,912 | ₩34,940 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,988 | ₩34,988 | ₩34,915 | ₩34,915 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,896 | ₩34,990 | ₩34,896 | ₩34,988 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,949 | ₩34,990 | ₩34,904 | ₩34,904 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,963 | ₩34,963 | ₩34,919 | ₩34,943 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,836 | ₩34,936 | ₩34,836 | ₩34,936 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,885 | ₩34,892 | ₩34,885 | ₩34,892 | +0.02% | 500 |
|---|