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 | ₩32,790 | ₩32,790 | ₩32,723 | ₩32,756 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,750 | ₩32,837 | ₩32,690 | ₩32,790 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,663 | ₩32,750 | ₩32,663 | ₩32,736 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,683 | ₩32,743 | ₩32,663 | ₩32,716 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,656 | ₩32,683 | ₩32,609 | ₩32,650 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,783 | ₩32,783 | ₩32,636 | ₩32,663 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,616 | ₩32,763 | ₩32,563 | ₩32,736 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,870 | ₩32,870 | ₩32,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,803 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,736 | ₩32,790 | ₩32,710 | ₩32,770 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,817 | ₩32,830 | ₩32,750 | ₩32,770 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,830 | ₩32,917 | ₩32,803 | ₩32,917 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,923 | ₩32,923 | ₩32,803 | ₩32,803 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,137 | ₩33,137 | ₩32,870 | ₩32,923 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,151 | ₩33,177 | ₩33,124 | ₩33,157 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,137 | ₩33,191 | ₩33,111 | ₩33,184 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,104 | ₩33,137 | ₩33,077 | ₩33,077 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,164 | ₩33,217 | ₩33,164 | ₩33,211 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,284 | ₩33,362 | ₩33,111 | ₩33,111 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,256 | ₩33,304 | ₩33,244 | ₩33,271 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,351 | ₩33,391 | ₩33,284 | ₩33,284 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,498 | ₩33,498 | ₩33,284 | ₩33,318 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,565 | ₩33,565 | ₩33,473 | ₩33,481 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,698 | ₩33,698 | ₩33,618 | ₩33,638 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,685 | ₩33,720 | ₩33,658 | ₩33,697 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,725 | ₩33,725 | ₩33,652 | ₩33,692 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,792 | ₩33,792 | ₩33,719 | ₩33,719 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,672 | ₩33,678 | ₩33,632 | ₩33,669 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,645 | ₩33,672 | ₩33,645 | ₩33,672 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,697 | ₩33,697 | ₩33,658 | ₩33,672 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,872 | ₩33,886 | ₩33,692 | ₩33,692 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,926 | ₩33,926 | ₩33,879 | ₩33,884 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,895 | ₩33,912 | ₩33,879 | ₩33,912 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,899 | ₩33,972 | ₩33,899 | ₩33,972 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,886 | ₩33,886 | ₩33,824 | ₩33,865 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,926 | ₩33,926 | ₩33,832 | ₩33,832 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,859 | ₩33,966 | ₩33,845 | ₩33,964 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,926 | ₩33,952 | ₩33,859 | ₩33,928 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,805 | ₩33,864 | ₩33,779 | ₩33,845 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,845 | ₩33,845 | ₩33,779 | ₩33,799 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,859 | ₩33,859 | ₩33,801 | ₩33,804 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,865 | ₩33,894 | ₩33,819 | ₩33,852 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,819 | ₩33,819 | ₩33,752 | ₩33,779 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,752 | ₩33,775 | ₩33,739 | ₩33,759 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,792 | ₩33,792 | ₩33,733 | ₩33,765 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,837 | ₩33,837 | ₩33,792 | ₩33,812 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,772 | ₩33,785 | ₩33,739 | ₩33,739 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,752 | ₩33,805 | ₩33,752 | ₩33,779 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,832 | ₩33,859 | ₩33,785 | ₩33,792 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,775 | ₩33,792 | ₩33,752 | ₩33,752 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,752 | ₩33,752 | ₩33,672 | ₩33,712 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,805 | ₩33,831 | ₩33,779 | ₩33,779 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,698 | ₩33,805 | ₩33,594 | ₩33,785 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,645 | ₩33,719 | ₩33,645 | ₩33,697 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,672 | ₩33,672 | ₩33,618 | ₩33,645 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,696 | ₩33,739 | ₩33,692 | ₩33,692 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,712 | ₩33,712 | ₩33,678 | ₩33,685 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,845 | ₩33,845 | ₩33,739 | ₩33,779 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,792 | ₩33,840 | ₩33,792 | ₩33,805 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,939 | ₩33,939 | ₩33,832 | ₩33,852 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,939 | ₩33,939 | ₩33,886 | ₩33,912 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,839 | ₩33,859 | ₩33,832 | ₩33,845 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,872 | ₩33,892 | ₩33,852 | ₩33,886 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,805 | ₩33,845 | ₩33,792 | ₩33,792 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,845 | ₩33,845 | ₩33,765 | ₩33,772 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,839 | ₩33,847 | ₩33,825 | ₩33,845 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,839 | ₩33,882 | ₩33,839 | ₩33,839 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,805 | ₩33,832 | ₩33,768 | ₩33,807 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,906 | ₩33,912 | ₩33,859 | ₩33,879 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,939 | ₩33,939 | ₩33,845 | ₩33,919 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,865 | ₩33,899 | ₩33,845 | ₩33,872 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,939 | ₩33,939 | ₩33,812 | ₩33,812 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,861 | ₩34,861 | ₩34,739 | ₩34,739 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,834 | ₩34,834 | ₩34,809 | ₩34,821 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,754 | ₩34,767 | ₩34,754 | ₩34,767 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,754 | ₩34,754 | ₩34,701 | ₩34,714 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,520 | ₩34,607 | ₩34,514 | ₩34,607 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,527 | ₩34,540 | ₩34,473 | ₩34,480 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,634 | ₩34,634 | ₩34,507 | ₩34,507 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,527 | ₩34,661 | ₩34,527 | ₩34,647 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,848 | ₩34,848 | ₩34,526 | ₩34,527 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,821 | ₩34,834 | ₩34,794 | ₩34,821 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,727 | ₩34,834 | ₩34,727 | ₩34,824 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,707 | ₩34,727 | ₩34,674 | ₩34,727 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,620 | ₩34,761 | ₩34,620 | ₩34,761 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,714 | ₩34,727 | ₩34,647 | ₩34,647 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,701 | ₩34,701 | ₩34,607 | ₩34,661 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,701 | ₩34,701 | ₩34,614 | ₩34,643 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,727 | ₩34,727 | ₩34,634 | ₩34,661 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,848 | ₩34,848 | ₩34,814 | ₩34,834 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,861 | ₩34,874 | ₩34,807 | ₩34,828 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,928 | ₩34,941 | ₩34,901 | ₩34,901 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,914 | ₩34,928 | ₩34,874 | ₩34,908 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,928 | ₩34,981 | ₩34,928 | ₩34,948 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,868 | ₩34,953 | ₩34,868 | ₩34,934 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,841 | ₩34,874 | ₩34,828 | ₩34,841 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,781 | ₩34,821 | ₩34,754 | ₩34,801 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,741 | ₩34,741 | ₩34,614 | ₩34,661 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,687 | ₩34,714 | ₩34,661 | ₩34,707 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,674 | ₩34,767 | ₩34,674 | ₩34,734 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,701 | ₩34,714 | ₩34,607 | ₩34,674 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,821 | ₩34,848 | ₩34,781 | ₩34,781 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,888 | ₩34,888 | ₩34,814 | ₩34,814 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,028 | ₩35,048 | ₩34,968 | ₩34,968 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,035 | ₩35,035 | ₩35,001 | ₩35,008 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,061 | ₩35,061 | ₩34,968 | ₩35,015 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,048 | ₩35,073 | ₩35,035 | ₩35,061 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,075 | ₩35,075 | ₩35,048 | ₩35,048 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,988 | ₩35,008 | ₩34,928 | ₩34,962 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,995 | ₩34,995 | ₩34,954 | ₩34,975 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,008 | ₩35,021 | ₩34,954 | ₩34,968 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,061 | ₩35,061 | ₩34,981 | ₩35,008 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,105 | ₩35,105 | ₩35,035 | ₩35,048 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,928 | ₩34,981 | ₩34,928 | ₩34,975 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,968 | ₩34,968 | ₩34,896 | ₩34,896 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,008 | ₩35,008 | ₩34,938 | ₩34,981 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,048 | ₩35,048 | ₩35,003 | ₩35,003 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,941 | ₩35,008 | ₩34,941 | ₩35,008 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,888 | ₩34,901 | ₩34,825 | ₩34,892 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,874 | ₩34,874 | ₩34,821 | ₩34,836 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,848 | ₩34,848 | ₩34,786 | ₩34,786 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,874 | ₩34,874 | ₩34,807 | ₩34,861 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,828 | ₩34,874 | ₩34,828 | ₩34,874 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,861 | ₩34,861 | ₩34,767 | ₩34,767 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,821 | ₩34,834 | ₩34,807 | ₩34,834 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,807 | ₩34,848 | ₩34,794 | ₩34,848 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,687 | ₩34,779 | ₩34,687 | ₩34,774 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,694 | ₩34,714 | ₩34,659 | ₩34,674 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,618 | ₩34,687 | ₩34,582 | ₩34,687 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,741 | ₩34,741 | ₩34,620 | ₩34,647 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,538 | ₩34,654 | ₩34,511 | ₩34,635 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,554 | ₩34,594 | ₩34,527 | ₩34,580 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,602 | ₩34,620 | ₩34,602 | ₩34,602 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,467 | ₩34,514 | ₩34,453 | ₩34,463 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,727 | ₩34,727 | ₩34,594 | ₩34,623 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,594 | ₩34,615 | ₩34,560 | ₩34,560 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,353 | ₩34,353 | ₩34,320 | ₩34,353 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,500 | ₩34,500 | ₩34,340 | ₩34,353 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,433 | ₩34,495 | ₩34,433 | ₩34,493 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,473 | ₩34,473 | ₩34,380 | ₩34,400 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,514 | ₩34,580 | ₩34,514 | ₩34,534 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,727 | ₩34,727 | ₩34,578 | ₩34,578 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,854 | ₩34,888 | ₩34,821 | ₩34,826 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,009 | ₩35,009 | ₩34,934 | ₩34,941 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,981 | ₩35,020 | ₩34,960 | ₩35,005 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,888 | ₩34,888 | ₩34,834 | ₩34,878 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,787 | ₩34,802 | ₩34,787 | ₩34,794 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,928 | ₩34,928 | ₩34,834 | ₩34,834 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,928 | ₩34,941 | ₩34,908 | ₩34,921 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,995 | ₩35,021 | ₩34,928 | ₩34,928 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,981 | ₩35,017 | ₩34,948 | ₩35,017 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,968 | ₩35,061 | ₩34,961 | ₩34,961 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,821 | ₩34,888 | ₩34,814 | ₩34,868 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,928 | ₩34,928 | ₩34,874 | ₩34,874 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,928 | ₩34,981 | ₩34,897 | ₩34,934 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,061 | ₩35,061 | ₩34,881 | ₩34,954 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,115 | ₩35,115 | ₩35,048 | ₩35,048 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,901 | ₩34,987 | ₩34,901 | ₩34,987 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,854 | ₩34,897 | ₩34,854 | ₩34,885 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,914 | ₩34,914 | ₩34,848 | ₩34,860 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,781 | ₩34,901 | ₩34,781 | ₩34,885 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,821 | ₩34,821 | ₩34,794 | ₩34,821 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,790 | ₩34,848 | ₩34,790 | ₩34,821 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,807 | ₩34,807 | ₩34,767 | ₩34,781 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,834 | ₩34,834 | ₩34,791 | ₩34,807 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,866 | ₩34,874 | ₩34,828 | ₩34,865 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,661 | ₩34,821 | ₩34,661 | ₩34,821 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,714 | ₩34,741 | ₩34,674 | ₩34,707 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,794 | ₩34,794 | ₩34,754 | ₩34,754 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,674 | ₩34,714 | ₩34,674 | ₩34,701 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,647 | ₩34,674 | ₩34,640 | ₩34,661 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,608 | ₩34,661 | ₩34,608 | ₩34,654 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,571 | ₩34,580 | ₩34,554 | ₩34,554 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,547 | ₩34,587 | ₩34,547 | ₩34,587 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,634 | ₩34,634 | ₩34,527 | ₩34,554 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,620 | ₩34,640 | ₩34,595 | ₩34,634 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,647 | ₩34,667 | ₩34,594 | ₩34,620 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,620 | ₩34,620 | ₩34,520 | ₩34,574 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,554 | ₩34,554 | ₩34,527 | ₩34,547 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,473 | ₩34,514 | ₩34,473 | ₩34,507 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,407 | ₩34,467 | ₩34,399 | ₩34,467 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,433 | ₩34,433 | ₩34,387 | ₩34,387 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,367 | ₩34,427 | ₩34,326 | ₩34,427 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,393 | ₩34,393 | ₩34,301 | ₩34,313 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,473 | ₩34,473 | ₩34,380 | ₩34,407 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,527 | ₩34,527 | ₩34,473 | ₩34,473 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,594 | ₩34,594 | ₩34,540 | ₩34,540 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,514 | ₩34,540 | ₩34,487 | ₩34,507 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,460 | ₩34,487 | ₩34,455 | ₩34,460 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,433 | ₩34,460 | ₩34,433 | ₩34,441 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,440 | ₩34,460 | ₩34,420 | ₩34,433 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,500 | ₩34,527 | ₩34,500 | ₩34,514 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,487 | ₩34,487 | ₩34,420 | ₩34,460 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,413 | ₩34,473 | ₩34,405 | ₩34,472 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,407 | ₩34,413 | ₩34,367 | ₩34,380 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,420 | ₩34,447 | ₩34,373 | ₩34,373 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,445 | ₩34,485 | ₩34,436 | ₩34,445 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,487 | ₩34,487 | ₩34,433 | ₩34,447 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,473 | ₩34,473 | ₩34,407 | ₩34,413 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,433 | ₩34,433 | ₩34,387 | ₩34,413 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,260 | ₩34,367 | ₩34,260 | ₩34,347 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,407 | ₩34,407 | ₩34,326 | ₩34,353 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,473 | ₩34,473 | ₩34,380 | ₩34,400 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,888 | ₩34,901 | ₩34,834 | ₩34,894 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,807 | ₩34,813 | ₩34,754 | ₩34,813 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,801 | ₩34,821 | ₩34,775 | ₩34,793 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,861 | ₩34,861 | ₩34,754 | ₩34,781 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,786 | ₩34,807 | ₩34,781 | ₩34,793 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,928 | ₩34,928 | ₩34,834 | ₩34,834 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,727 | ₩34,828 | ₩34,727 | ₩34,828 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,781 | ₩34,781 | ₩34,734 | ₩34,734 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,874 | ₩34,874 | ₩34,790 | ₩34,794 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,954 | ₩34,954 | ₩34,872 | ₩34,888 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,941 | ₩34,954 | ₩34,901 | ₩34,926 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,995 | ₩34,995 | ₩34,948 | ₩34,976 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,914 | ₩34,914 | ₩34,888 | ₩34,901 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,995 | ₩34,995 | ₩34,894 | ₩34,894 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,068 | ₩35,088 | ₩35,041 | ₩35,041 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,021 | ₩35,088 | ₩35,021 | ₩35,088 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,954 | ₩35,048 | ₩34,954 | ₩35,035 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,954 | ₩34,981 | ₩34,942 | ₩34,962 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,901 | ₩34,981 | ₩34,901 | ₩34,961 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,901 | ₩34,914 | ₩34,861 | ₩34,861 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,850 | ₩34,874 | ₩34,818 | ₩34,828 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,834 | ₩34,848 | ₩34,822 | ₩34,842 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,842 | ₩34,848 | ₩34,807 | ₩34,818 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,901 | ₩34,901 | ₩34,814 | ₩34,814 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,874 | ₩34,876 | ₩34,841 | ₩34,841 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,914 | ₩34,941 | ₩34,898 | ₩34,898 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,848 | ₩34,954 | ₩34,848 | ₩34,901 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,821 | ₩34,849 | ₩34,794 | ₩34,828 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,794 | ₩34,874 | ₩34,794 | ₩34,848 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,821 | ₩34,860 | ₩34,816 | ₩34,821 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,753 | ₩34,754 | ₩34,734 | ₩34,734 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,873 | ₩34,873 | ₩34,848 | ₩34,848 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,821 | ₩34,832 | ₩34,821 | ₩34,821 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,811 | ₩34,842 | ₩34,811 | ₩34,836 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,754 | ₩34,767 | ₩34,754 | ₩34,767 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,981 | ₩34,988 | ₩34,814 | ₩34,821 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,965 | ₩34,995 | ₩34,964 | ₩34,988 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,981 | ₩34,995 | ₩34,941 | ₩34,975 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,008 | ₩35,020 | ₩34,995 | ₩35,001 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,075 | ₩35,075 | ₩35,001 | ₩35,001 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,048 | ₩35,088 | ₩35,021 | ₩35,088 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,041 | ₩35,061 | ₩35,040 | ₩35,041 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,941 | ₩34,954 | ₩34,917 | ₩34,945 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,993 | ₩34,993 | ₩34,920 | ₩34,920 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,901 | ₩34,995 | ₩34,901 | ₩34,993 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,954 | ₩34,995 | ₩34,909 | ₩34,909 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,968 | ₩34,968 | ₩34,924 | ₩34,948 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,841 | ₩34,941 | ₩34,841 | ₩34,941 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,890 | ₩34,897 | ₩34,890 | ₩34,897 | +0.02% | 500 |
|---|