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 | ₩32,784 | ₩32,784 | ₩32,717 | ₩32,750 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,744 | ₩32,830 | ₩32,684 | ₩32,784 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,657 | ₩32,744 | ₩32,657 | ₩32,730 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,677 | ₩32,737 | ₩32,657 | ₩32,710 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,650 | ₩32,677 | ₩32,603 | ₩32,643 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,777 | ₩32,777 | ₩32,630 | ₩32,657 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,610 | ₩32,757 | ₩32,557 | ₩32,730 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,864 | ₩32,864 | ₩32,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,797 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,730 | ₩32,784 | ₩32,704 | ₩32,764 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,810 | ₩32,824 | ₩32,744 | ₩32,764 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,824 | ₩32,911 | ₩32,797 | ₩32,911 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,917 | ₩32,917 | ₩32,797 | ₩32,797 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,131 | ₩33,131 | ₩32,864 | ₩32,917 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,144 | ₩33,171 | ₩33,118 | ₩33,151 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,131 | ₩33,185 | ₩33,104 | ₩33,178 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,098 | ₩33,131 | ₩33,071 | ₩33,071 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,158 | ₩33,211 | ₩33,158 | ₩33,205 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,278 | ₩33,356 | ₩33,104 | ₩33,104 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,250 | ₩33,298 | ₩33,238 | ₩33,265 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,345 | ₩33,385 | ₩33,278 | ₩33,278 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,492 | ₩33,492 | ₩33,278 | ₩33,311 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,559 | ₩33,559 | ₩33,466 | ₩33,474 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,692 | ₩33,692 | ₩33,612 | ₩33,632 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,679 | ₩33,714 | ₩33,652 | ₩33,691 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,719 | ₩33,719 | ₩33,645 | ₩33,685 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,786 | ₩33,786 | ₩33,712 | ₩33,712 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,665 | ₩33,672 | ₩33,625 | ₩33,663 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,639 | ₩33,665 | ₩33,639 | ₩33,665 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,691 | ₩33,691 | ₩33,652 | ₩33,665 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,866 | ₩33,879 | ₩33,685 | ₩33,685 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,919 | ₩33,919 | ₩33,873 | ₩33,878 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,889 | ₩33,906 | ₩33,873 | ₩33,906 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,893 | ₩33,966 | ₩33,893 | ₩33,966 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,879 | ₩33,879 | ₩33,818 | ₩33,859 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,919 | ₩33,919 | ₩33,826 | ₩33,826 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,852 | ₩33,959 | ₩33,839 | ₩33,958 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,919 | ₩33,946 | ₩33,852 | ₩33,922 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,799 | ₩33,858 | ₩33,772 | ₩33,839 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,839 | ₩33,839 | ₩33,772 | ₩33,792 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,852 | ₩33,852 | ₩33,795 | ₩33,798 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,859 | ₩33,887 | ₩33,812 | ₩33,846 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,812 | ₩33,812 | ₩33,746 | ₩33,772 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,746 | ₩33,768 | ₩33,732 | ₩33,752 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,786 | ₩33,786 | ₩33,727 | ₩33,759 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,831 | ₩33,831 | ₩33,786 | ₩33,806 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,766 | ₩33,779 | ₩33,732 | ₩33,732 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,746 | ₩33,799 | ₩33,746 | ₩33,772 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,826 | ₩33,852 | ₩33,779 | ₩33,786 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,768 | ₩33,786 | ₩33,746 | ₩33,746 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,746 | ₩33,746 | ₩33,665 | ₩33,706 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,799 | ₩33,824 | ₩33,772 | ₩33,772 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,692 | ₩33,799 | ₩33,588 | ₩33,779 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,639 | ₩33,712 | ₩33,639 | ₩33,691 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,665 | ₩33,665 | ₩33,612 | ₩33,639 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,689 | ₩33,732 | ₩33,685 | ₩33,685 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,706 | ₩33,706 | ₩33,672 | ₩33,679 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,839 | ₩33,839 | ₩33,732 | ₩33,772 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,786 | ₩33,834 | ₩33,786 | ₩33,799 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,933 | ₩33,933 | ₩33,826 | ₩33,846 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,933 | ₩33,933 | ₩33,879 | ₩33,906 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,832 | ₩33,852 | ₩33,826 | ₩33,839 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,866 | ₩33,886 | ₩33,846 | ₩33,879 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,799 | ₩33,839 | ₩33,786 | ₩33,786 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,839 | ₩33,839 | ₩33,759 | ₩33,766 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,832 | ₩33,840 | ₩33,819 | ₩33,839 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,832 | ₩33,875 | ₩33,832 | ₩33,832 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,799 | ₩33,826 | ₩33,762 | ₩33,800 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,899 | ₩33,906 | ₩33,852 | ₩33,873 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,933 | ₩33,933 | ₩33,839 | ₩33,913 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,859 | ₩33,893 | ₩33,839 | ₩33,866 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,933 | ₩33,933 | ₩33,806 | ₩33,806 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,854 | ₩34,854 | ₩34,733 | ₩34,733 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,828 | ₩34,828 | ₩34,802 | ₩34,814 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,748 | ₩34,761 | ₩34,748 | ₩34,761 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,748 | ₩34,748 | ₩34,694 | ₩34,707 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,514 | ₩34,601 | ₩34,507 | ₩34,601 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,520 | ₩34,534 | ₩34,467 | ₩34,474 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,627 | ₩34,627 | ₩34,500 | ₩34,500 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,520 | ₩34,654 | ₩34,520 | ₩34,641 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,841 | ₩34,841 | ₩34,519 | ₩34,520 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,814 | ₩34,828 | ₩34,788 | ₩34,814 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,721 | ₩34,828 | ₩34,721 | ₩34,817 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,701 | ₩34,721 | ₩34,667 | ₩34,721 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,614 | ₩34,754 | ₩34,614 | ₩34,754 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,707 | ₩34,721 | ₩34,641 | ₩34,641 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,694 | ₩34,694 | ₩34,601 | ₩34,654 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,694 | ₩34,694 | ₩34,607 | ₩34,637 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,721 | ₩34,721 | ₩34,627 | ₩34,654 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,841 | ₩34,841 | ₩34,808 | ₩34,828 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,854 | ₩34,868 | ₩34,801 | ₩34,821 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,921 | ₩34,935 | ₩34,894 | ₩34,894 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,908 | ₩34,921 | ₩34,868 | ₩34,901 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,921 | ₩34,975 | ₩34,921 | ₩34,941 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,861 | ₩34,947 | ₩34,861 | ₩34,928 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,834 | ₩34,868 | ₩34,821 | ₩34,834 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,774 | ₩34,814 | ₩34,748 | ₩34,794 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,734 | ₩34,734 | ₩34,607 | ₩34,654 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,681 | ₩34,707 | ₩34,654 | ₩34,701 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,667 | ₩34,761 | ₩34,667 | ₩34,728 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,694 | ₩34,707 | ₩34,601 | ₩34,667 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,814 | ₩34,841 | ₩34,774 | ₩34,774 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,881 | ₩34,881 | ₩34,808 | ₩34,808 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,021 | ₩35,041 | ₩34,961 | ₩34,961 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,028 | ₩35,028 | ₩34,995 | ₩35,001 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,055 | ₩35,055 | ₩34,961 | ₩35,008 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,041 | ₩35,067 | ₩35,028 | ₩35,055 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,068 | ₩35,068 | ₩35,041 | ₩35,041 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,981 | ₩35,001 | ₩34,921 | ₩34,956 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,988 | ₩34,988 | ₩34,948 | ₩34,968 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,001 | ₩35,015 | ₩34,948 | ₩34,961 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,055 | ₩35,055 | ₩34,975 | ₩35,001 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,099 | ₩35,099 | ₩35,028 | ₩35,041 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,921 | ₩34,975 | ₩34,921 | ₩34,968 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,961 | ₩34,961 | ₩34,889 | ₩34,889 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,001 | ₩35,001 | ₩34,932 | ₩34,975 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,041 | ₩35,041 | ₩34,996 | ₩34,996 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,935 | ₩35,001 | ₩34,935 | ₩35,001 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,881 | ₩34,894 | ₩34,818 | ₩34,885 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,868 | ₩34,868 | ₩34,814 | ₩34,829 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,841 | ₩34,841 | ₩34,780 | ₩34,780 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,868 | ₩34,868 | ₩34,801 | ₩34,854 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,821 | ₩34,868 | ₩34,821 | ₩34,868 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,854 | ₩34,854 | ₩34,761 | ₩34,761 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,814 | ₩34,828 | ₩34,801 | ₩34,828 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,801 | ₩34,841 | ₩34,788 | ₩34,841 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,681 | ₩34,773 | ₩34,681 | ₩34,768 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,687 | ₩34,707 | ₩34,653 | ₩34,667 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,611 | ₩34,681 | ₩34,575 | ₩34,681 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,734 | ₩34,734 | ₩34,614 | ₩34,641 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,531 | ₩34,647 | ₩34,504 | ₩34,629 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,547 | ₩34,587 | ₩34,520 | ₩34,574 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,595 | ₩34,614 | ₩34,595 | ₩34,595 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,460 | ₩34,507 | ₩34,447 | ₩34,456 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,721 | ₩34,721 | ₩34,587 | ₩34,617 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,587 | ₩34,609 | ₩34,554 | ₩34,554 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,347 | ₩34,347 | ₩34,313 | ₩34,347 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,494 | ₩34,494 | ₩34,333 | ₩34,347 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,427 | ₩34,488 | ₩34,427 | ₩34,487 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,467 | ₩34,467 | ₩34,373 | ₩34,394 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,507 | ₩34,574 | ₩34,507 | ₩34,527 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,721 | ₩34,721 | ₩34,571 | ₩34,571 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,848 | ₩34,881 | ₩34,814 | ₩34,820 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,003 | ₩35,003 | ₩34,928 | ₩34,935 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,975 | ₩35,013 | ₩34,953 | ₩34,999 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,881 | ₩34,881 | ₩34,828 | ₩34,872 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,781 | ₩34,796 | ₩34,781 | ₩34,788 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,921 | ₩34,921 | ₩34,828 | ₩34,828 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,921 | ₩34,935 | ₩34,901 | ₩34,915 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,988 | ₩35,015 | ₩34,921 | ₩34,921 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,975 | ₩35,011 | ₩34,941 | ₩35,011 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,961 | ₩35,055 | ₩34,955 | ₩34,955 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,814 | ₩34,881 | ₩34,808 | ₩34,861 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,921 | ₩34,921 | ₩34,868 | ₩34,868 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,921 | ₩34,975 | ₩34,890 | ₩34,928 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,055 | ₩35,055 | ₩34,874 | ₩34,948 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,108 | ₩35,108 | ₩35,041 | ₩35,041 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,894 | ₩34,980 | ₩34,894 | ₩34,980 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,848 | ₩34,890 | ₩34,848 | ₩34,878 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,908 | ₩34,908 | ₩34,841 | ₩34,853 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,774 | ₩34,894 | ₩34,774 | ₩34,878 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,814 | ₩34,814 | ₩34,788 | ₩34,814 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,784 | ₩34,841 | ₩34,784 | ₩34,814 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,801 | ₩34,801 | ₩34,761 | ₩34,774 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,828 | ₩34,828 | ₩34,785 | ₩34,801 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,860 | ₩34,868 | ₩34,821 | ₩34,858 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,654 | ₩34,814 | ₩34,654 | ₩34,814 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,707 | ₩34,734 | ₩34,667 | ₩34,701 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,788 | ₩34,788 | ₩34,748 | ₩34,748 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,667 | ₩34,707 | ₩34,667 | ₩34,694 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,641 | ₩34,667 | ₩34,634 | ₩34,654 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,602 | ₩34,654 | ₩34,602 | ₩34,647 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,565 | ₩34,574 | ₩34,547 | ₩34,547 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,540 | ₩34,581 | ₩34,540 | ₩34,581 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,627 | ₩34,627 | ₩34,520 | ₩34,547 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,614 | ₩34,634 | ₩34,589 | ₩34,627 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,641 | ₩34,661 | ₩34,587 | ₩34,614 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,614 | ₩34,614 | ₩34,514 | ₩34,567 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,547 | ₩34,547 | ₩34,520 | ₩34,540 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,467 | ₩34,507 | ₩34,467 | ₩34,500 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,400 | ₩34,460 | ₩34,392 | ₩34,460 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,427 | ₩34,427 | ₩34,380 | ₩34,380 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,360 | ₩34,420 | ₩34,320 | ₩34,420 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,387 | ₩34,387 | ₩34,295 | ₩34,307 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,467 | ₩34,467 | ₩34,373 | ₩34,400 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,520 | ₩34,520 | ₩34,467 | ₩34,467 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,587 | ₩34,587 | ₩34,534 | ₩34,534 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,507 | ₩34,534 | ₩34,480 | ₩34,500 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,454 | ₩34,480 | ₩34,448 | ₩34,454 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,427 | ₩34,454 | ₩34,427 | ₩34,435 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,434 | ₩34,454 | ₩34,414 | ₩34,427 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,494 | ₩34,520 | ₩34,494 | ₩34,507 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,480 | ₩34,480 | ₩34,414 | ₩34,454 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,407 | ₩34,467 | ₩34,399 | ₩34,466 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,400 | ₩34,407 | ₩34,360 | ₩34,373 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,414 | ₩34,440 | ₩34,367 | ₩34,367 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,439 | ₩34,479 | ₩34,430 | ₩34,439 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,480 | ₩34,480 | ₩34,427 | ₩34,440 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,467 | ₩34,467 | ₩34,400 | ₩34,407 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,427 | ₩34,427 | ₩34,380 | ₩34,407 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,253 | ₩34,360 | ₩34,253 | ₩34,340 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,400 | ₩34,400 | ₩34,320 | ₩34,347 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,467 | ₩34,467 | ₩34,373 | ₩34,394 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,881 | ₩34,894 | ₩34,828 | ₩34,888 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,801 | ₩34,806 | ₩34,748 | ₩34,806 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,794 | ₩34,814 | ₩34,769 | ₩34,786 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,854 | ₩34,854 | ₩34,748 | ₩34,774 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,780 | ₩34,801 | ₩34,774 | ₩34,786 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,921 | ₩34,921 | ₩34,828 | ₩34,828 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,721 | ₩34,821 | ₩34,721 | ₩34,821 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,774 | ₩34,774 | ₩34,728 | ₩34,728 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,868 | ₩34,868 | ₩34,784 | ₩34,788 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,948 | ₩34,948 | ₩34,865 | ₩34,881 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,935 | ₩34,948 | ₩34,894 | ₩34,920 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,988 | ₩34,988 | ₩34,941 | ₩34,969 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,908 | ₩34,908 | ₩34,881 | ₩34,894 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,988 | ₩34,988 | ₩34,888 | ₩34,888 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,061 | ₩35,082 | ₩35,035 | ₩35,035 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,015 | ₩35,082 | ₩35,015 | ₩35,082 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,948 | ₩35,041 | ₩34,948 | ₩35,028 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,948 | ₩34,975 | ₩34,936 | ₩34,956 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,894 | ₩34,975 | ₩34,894 | ₩34,955 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,894 | ₩34,908 | ₩34,854 | ₩34,854 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,844 | ₩34,868 | ₩34,812 | ₩34,821 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,828 | ₩34,841 | ₩34,816 | ₩34,836 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,836 | ₩34,841 | ₩34,801 | ₩34,812 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,894 | ₩34,894 | ₩34,808 | ₩34,808 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,868 | ₩34,869 | ₩34,834 | ₩34,834 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,908 | ₩34,935 | ₩34,892 | ₩34,892 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,841 | ₩34,948 | ₩34,841 | ₩34,894 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,814 | ₩34,842 | ₩34,788 | ₩34,821 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,788 | ₩34,868 | ₩34,788 | ₩34,841 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,814 | ₩34,853 | ₩34,809 | ₩34,814 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,746 | ₩34,748 | ₩34,728 | ₩34,728 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,866 | ₩34,866 | ₩34,841 | ₩34,841 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,814 | ₩34,825 | ₩34,814 | ₩34,814 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,805 | ₩34,836 | ₩34,805 | ₩34,829 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,748 | ₩34,761 | ₩34,748 | ₩34,761 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,975 | ₩34,981 | ₩34,808 | ₩34,814 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,959 | ₩34,988 | ₩34,957 | ₩34,981 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,975 | ₩34,988 | ₩34,935 | ₩34,968 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,001 | ₩35,013 | ₩34,988 | ₩34,995 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,068 | ₩35,068 | ₩34,995 | ₩34,995 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,041 | ₩35,082 | ₩35,015 | ₩35,082 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,035 | ₩35,055 | ₩35,033 | ₩35,035 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,935 | ₩34,948 | ₩34,911 | ₩34,939 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,987 | ₩34,987 | ₩34,913 | ₩34,913 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,894 | ₩34,988 | ₩34,894 | ₩34,987 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,948 | ₩34,988 | ₩34,903 | ₩34,903 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,961 | ₩34,961 | ₩34,917 | ₩34,941 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,834 | ₩34,935 | ₩34,834 | ₩34,935 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,884 | ₩34,890 | ₩34,884 | ₩34,890 | +0.02% | 500 |
|---|