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 | ₩32,780 | ₩32,780 | ₩32,713 | ₩32,747 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,740 | ₩32,827 | ₩32,680 | ₩32,780 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,653 | ₩32,740 | ₩32,653 | ₩32,727 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,673 | ₩32,733 | ₩32,653 | ₩32,707 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,646 | ₩32,673 | ₩32,600 | ₩32,640 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,773 | ₩32,773 | ₩32,626 | ₩32,653 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,606 | ₩32,753 | ₩32,553 | ₩32,727 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,860 | ₩32,860 | ₩32,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,793 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,727 | ₩32,780 | ₩32,700 | ₩32,760 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,807 | ₩32,820 | ₩32,740 | ₩32,760 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,820 | ₩32,907 | ₩32,793 | ₩32,907 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,914 | ₩32,914 | ₩32,793 | ₩32,793 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,127 | ₩33,127 | ₩32,860 | ₩32,914 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,141 | ₩33,167 | ₩33,114 | ₩33,147 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,127 | ₩33,181 | ₩33,101 | ₩33,174 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,094 | ₩33,127 | ₩33,067 | ₩33,067 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,154 | ₩33,207 | ₩33,154 | ₩33,201 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,274 | ₩33,352 | ₩33,101 | ₩33,101 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,246 | ₩33,294 | ₩33,234 | ₩33,261 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,341 | ₩33,381 | ₩33,274 | ₩33,274 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,488 | ₩33,488 | ₩33,274 | ₩33,308 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,555 | ₩33,555 | ₩33,463 | ₩33,471 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,688 | ₩33,688 | ₩33,608 | ₩33,628 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,675 | ₩33,710 | ₩33,648 | ₩33,687 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,715 | ₩33,715 | ₩33,642 | ₩33,682 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,782 | ₩33,782 | ₩33,708 | ₩33,708 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,662 | ₩33,668 | ₩33,622 | ₩33,659 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,635 | ₩33,662 | ₩33,635 | ₩33,662 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,687 | ₩33,687 | ₩33,648 | ₩33,662 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,862 | ₩33,875 | ₩33,682 | ₩33,682 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,915 | ₩33,915 | ₩33,869 | ₩33,874 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,885 | ₩33,902 | ₩33,869 | ₩33,902 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,889 | ₩33,962 | ₩33,889 | ₩33,962 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,875 | ₩33,875 | ₩33,814 | ₩33,855 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,915 | ₩33,915 | ₩33,822 | ₩33,822 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,849 | ₩33,956 | ₩33,835 | ₩33,954 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,915 | ₩33,942 | ₩33,849 | ₩33,918 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,795 | ₩33,854 | ₩33,769 | ₩33,835 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,835 | ₩33,835 | ₩33,769 | ₩33,789 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,849 | ₩33,849 | ₩33,791 | ₩33,794 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,855 | ₩33,883 | ₩33,809 | ₩33,842 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,809 | ₩33,809 | ₩33,742 | ₩33,769 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,742 | ₩33,765 | ₩33,728 | ₩33,748 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,782 | ₩33,782 | ₩33,723 | ₩33,755 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,827 | ₩33,827 | ₩33,782 | ₩33,802 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,762 | ₩33,775 | ₩33,728 | ₩33,728 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,742 | ₩33,795 | ₩33,742 | ₩33,769 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,822 | ₩33,849 | ₩33,775 | ₩33,782 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,765 | ₩33,782 | ₩33,742 | ₩33,742 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,742 | ₩33,742 | ₩33,662 | ₩33,702 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,795 | ₩33,821 | ₩33,769 | ₩33,769 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,688 | ₩33,795 | ₩33,584 | ₩33,775 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,635 | ₩33,708 | ₩33,635 | ₩33,687 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,662 | ₩33,662 | ₩33,608 | ₩33,635 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,686 | ₩33,728 | ₩33,682 | ₩33,682 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,702 | ₩33,702 | ₩33,668 | ₩33,675 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,835 | ₩33,835 | ₩33,728 | ₩33,769 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,782 | ₩33,830 | ₩33,782 | ₩33,795 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,929 | ₩33,929 | ₩33,822 | ₩33,842 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,929 | ₩33,929 | ₩33,875 | ₩33,902 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,829 | ₩33,849 | ₩33,822 | ₩33,835 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,862 | ₩33,882 | ₩33,842 | ₩33,875 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,795 | ₩33,835 | ₩33,782 | ₩33,782 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,835 | ₩33,835 | ₩33,755 | ₩33,762 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,829 | ₩33,837 | ₩33,815 | ₩33,835 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,829 | ₩33,871 | ₩33,829 | ₩33,829 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,795 | ₩33,822 | ₩33,758 | ₩33,797 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,895 | ₩33,902 | ₩33,849 | ₩33,869 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,929 | ₩33,929 | ₩33,835 | ₩33,909 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,855 | ₩33,889 | ₩33,835 | ₩33,862 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,929 | ₩33,929 | ₩33,802 | ₩33,802 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,851 | ₩34,851 | ₩34,729 | ₩34,729 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,824 | ₩34,824 | ₩34,798 | ₩34,810 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,744 | ₩34,757 | ₩34,744 | ₩34,757 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,744 | ₩34,744 | ₩34,690 | ₩34,704 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,510 | ₩34,597 | ₩34,503 | ₩34,597 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,517 | ₩34,530 | ₩34,463 | ₩34,470 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,623 | ₩34,623 | ₩34,497 | ₩34,497 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,517 | ₩34,650 | ₩34,517 | ₩34,637 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,837 | ₩34,837 | ₩34,515 | ₩34,517 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,810 | ₩34,824 | ₩34,784 | ₩34,810 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,717 | ₩34,824 | ₩34,717 | ₩34,813 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,697 | ₩34,717 | ₩34,663 | ₩34,717 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,610 | ₩34,750 | ₩34,610 | ₩34,750 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,704 | ₩34,717 | ₩34,637 | ₩34,637 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,690 | ₩34,690 | ₩34,597 | ₩34,650 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,690 | ₩34,690 | ₩34,603 | ₩34,633 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,717 | ₩34,717 | ₩34,623 | ₩34,650 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,837 | ₩34,837 | ₩34,804 | ₩34,824 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,851 | ₩34,864 | ₩34,797 | ₩34,817 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,917 | ₩34,931 | ₩34,891 | ₩34,891 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,904 | ₩34,917 | ₩34,864 | ₩34,897 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,917 | ₩34,971 | ₩34,917 | ₩34,937 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,857 | ₩34,943 | ₩34,857 | ₩34,924 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,830 | ₩34,864 | ₩34,817 | ₩34,830 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,770 | ₩34,810 | ₩34,744 | ₩34,790 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,730 | ₩34,730 | ₩34,603 | ₩34,650 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,677 | ₩34,704 | ₩34,650 | ₩34,697 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,663 | ₩34,757 | ₩34,663 | ₩34,724 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,690 | ₩34,704 | ₩34,597 | ₩34,663 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,810 | ₩34,837 | ₩34,770 | ₩34,770 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,877 | ₩34,877 | ₩34,804 | ₩34,804 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,017 | ₩35,038 | ₩34,957 | ₩34,957 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,024 | ₩35,024 | ₩34,991 | ₩34,997 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,051 | ₩35,051 | ₩34,957 | ₩35,004 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,038 | ₩35,063 | ₩35,024 | ₩35,051 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,064 | ₩35,064 | ₩35,038 | ₩35,038 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,977 | ₩34,997 | ₩34,917 | ₩34,952 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,984 | ₩34,984 | ₩34,944 | ₩34,964 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩34,997 | ₩35,011 | ₩34,944 | ₩34,957 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,051 | ₩35,051 | ₩34,971 | ₩34,997 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,095 | ₩35,095 | ₩35,024 | ₩35,038 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,917 | ₩34,971 | ₩34,917 | ₩34,964 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,957 | ₩34,957 | ₩34,885 | ₩34,885 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩34,997 | ₩34,997 | ₩34,928 | ₩34,971 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,038 | ₩35,038 | ₩34,992 | ₩34,992 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,931 | ₩34,997 | ₩34,931 | ₩34,997 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,877 | ₩34,891 | ₩34,814 | ₩34,881 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,864 | ₩34,864 | ₩34,810 | ₩34,825 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,837 | ₩34,837 | ₩34,776 | ₩34,776 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,864 | ₩34,864 | ₩34,797 | ₩34,851 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,817 | ₩34,864 | ₩34,817 | ₩34,864 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,851 | ₩34,851 | ₩34,757 | ₩34,757 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,810 | ₩34,824 | ₩34,797 | ₩34,824 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,797 | ₩34,837 | ₩34,784 | ₩34,837 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,677 | ₩34,769 | ₩34,677 | ₩34,764 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,684 | ₩34,704 | ₩34,649 | ₩34,663 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,607 | ₩34,677 | ₩34,571 | ₩34,677 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,730 | ₩34,730 | ₩34,610 | ₩34,637 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,527 | ₩34,643 | ₩34,501 | ₩34,625 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,543 | ₩34,583 | ₩34,517 | ₩34,570 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,591 | ₩34,610 | ₩34,591 | ₩34,591 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,456 | ₩34,503 | ₩34,443 | ₩34,452 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,717 | ₩34,717 | ₩34,583 | ₩34,613 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,583 | ₩34,605 | ₩34,550 | ₩34,550 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,343 | ₩34,343 | ₩34,310 | ₩34,343 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,490 | ₩34,490 | ₩34,330 | ₩34,343 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,423 | ₩34,484 | ₩34,423 | ₩34,483 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,463 | ₩34,463 | ₩34,370 | ₩34,390 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,503 | ₩34,570 | ₩34,503 | ₩34,523 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,717 | ₩34,717 | ₩34,567 | ₩34,567 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,844 | ₩34,877 | ₩34,810 | ₩34,816 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩34,999 | ₩34,999 | ₩34,924 | ₩34,931 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,971 | ₩35,009 | ₩34,949 | ₩34,995 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,877 | ₩34,877 | ₩34,824 | ₩34,868 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,777 | ₩34,792 | ₩34,777 | ₩34,784 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,917 | ₩34,917 | ₩34,824 | ₩34,824 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,917 | ₩34,931 | ₩34,897 | ₩34,911 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,984 | ₩35,011 | ₩34,917 | ₩34,917 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,971 | ₩35,007 | ₩34,937 | ₩35,007 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,957 | ₩35,051 | ₩34,951 | ₩34,951 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,810 | ₩34,877 | ₩34,804 | ₩34,857 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,917 | ₩34,917 | ₩34,864 | ₩34,864 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,917 | ₩34,971 | ₩34,887 | ₩34,924 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,051 | ₩35,051 | ₩34,871 | ₩34,944 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,104 | ₩35,104 | ₩35,038 | ₩35,038 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,891 | ₩34,976 | ₩34,891 | ₩34,976 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,844 | ₩34,887 | ₩34,844 | ₩34,875 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,904 | ₩34,904 | ₩34,837 | ₩34,849 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,770 | ₩34,891 | ₩34,770 | ₩34,875 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,810 | ₩34,810 | ₩34,784 | ₩34,810 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,780 | ₩34,837 | ₩34,780 | ₩34,810 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,797 | ₩34,797 | ₩34,757 | ₩34,770 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,824 | ₩34,824 | ₩34,781 | ₩34,797 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,856 | ₩34,864 | ₩34,817 | ₩34,855 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,650 | ₩34,810 | ₩34,650 | ₩34,810 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,704 | ₩34,730 | ₩34,663 | ₩34,697 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,784 | ₩34,784 | ₩34,744 | ₩34,744 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,663 | ₩34,704 | ₩34,663 | ₩34,690 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,637 | ₩34,663 | ₩34,630 | ₩34,650 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,598 | ₩34,650 | ₩34,598 | ₩34,643 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,561 | ₩34,570 | ₩34,543 | ₩34,543 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,537 | ₩34,577 | ₩34,537 | ₩34,577 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,623 | ₩34,623 | ₩34,517 | ₩34,543 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,610 | ₩34,630 | ₩34,585 | ₩34,623 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,637 | ₩34,657 | ₩34,583 | ₩34,610 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,610 | ₩34,610 | ₩34,510 | ₩34,563 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,543 | ₩34,543 | ₩34,517 | ₩34,537 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,463 | ₩34,503 | ₩34,463 | ₩34,497 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,396 | ₩34,456 | ₩34,388 | ₩34,456 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,423 | ₩34,423 | ₩34,376 | ₩34,376 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,356 | ₩34,416 | ₩34,316 | ₩34,416 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,383 | ₩34,383 | ₩34,291 | ₩34,303 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,463 | ₩34,463 | ₩34,370 | ₩34,396 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,517 | ₩34,517 | ₩34,463 | ₩34,463 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,583 | ₩34,583 | ₩34,530 | ₩34,530 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,503 | ₩34,530 | ₩34,476 | ₩34,497 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,450 | ₩34,476 | ₩34,444 | ₩34,450 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,423 | ₩34,450 | ₩34,423 | ₩34,431 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,430 | ₩34,450 | ₩34,410 | ₩34,423 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,490 | ₩34,517 | ₩34,490 | ₩34,503 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,476 | ₩34,476 | ₩34,410 | ₩34,450 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,403 | ₩34,463 | ₩34,395 | ₩34,462 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,396 | ₩34,403 | ₩34,356 | ₩34,370 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,410 | ₩34,436 | ₩34,363 | ₩34,363 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,435 | ₩34,475 | ₩34,426 | ₩34,435 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,476 | ₩34,476 | ₩34,423 | ₩34,436 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,463 | ₩34,463 | ₩34,396 | ₩34,403 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,423 | ₩34,423 | ₩34,376 | ₩34,403 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,249 | ₩34,356 | ₩34,249 | ₩34,336 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,396 | ₩34,396 | ₩34,316 | ₩34,343 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,463 | ₩34,463 | ₩34,370 | ₩34,390 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,877 | ₩34,891 | ₩34,824 | ₩34,884 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,797 | ₩34,802 | ₩34,744 | ₩34,802 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,790 | ₩34,810 | ₩34,765 | ₩34,782 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,851 | ₩34,851 | ₩34,744 | ₩34,770 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,776 | ₩34,797 | ₩34,770 | ₩34,782 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,917 | ₩34,917 | ₩34,824 | ₩34,824 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,717 | ₩34,817 | ₩34,717 | ₩34,817 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,770 | ₩34,770 | ₩34,724 | ₩34,724 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,864 | ₩34,864 | ₩34,780 | ₩34,784 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,944 | ₩34,944 | ₩34,861 | ₩34,877 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,931 | ₩34,944 | ₩34,891 | ₩34,916 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,984 | ₩34,984 | ₩34,937 | ₩34,965 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,904 | ₩34,904 | ₩34,877 | ₩34,891 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,984 | ₩34,984 | ₩34,884 | ₩34,884 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,058 | ₩35,078 | ₩35,031 | ₩35,031 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,011 | ₩35,078 | ₩35,011 | ₩35,078 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,944 | ₩35,038 | ₩34,944 | ₩35,024 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,944 | ₩34,971 | ₩34,932 | ₩34,952 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,891 | ₩34,971 | ₩34,891 | ₩34,951 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,891 | ₩34,904 | ₩34,851 | ₩34,851 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,840 | ₩34,864 | ₩34,808 | ₩34,817 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,824 | ₩34,837 | ₩34,812 | ₩34,832 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,832 | ₩34,837 | ₩34,797 | ₩34,808 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,891 | ₩34,891 | ₩34,804 | ₩34,804 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,864 | ₩34,865 | ₩34,830 | ₩34,830 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,904 | ₩34,931 | ₩34,888 | ₩34,888 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,837 | ₩34,944 | ₩34,837 | ₩34,891 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,810 | ₩34,838 | ₩34,784 | ₩34,817 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,784 | ₩34,864 | ₩34,784 | ₩34,837 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,810 | ₩34,849 | ₩34,805 | ₩34,810 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,742 | ₩34,744 | ₩34,724 | ₩34,724 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,863 | ₩34,863 | ₩34,837 | ₩34,837 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,810 | ₩34,821 | ₩34,810 | ₩34,810 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,801 | ₩34,832 | ₩34,801 | ₩34,825 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,744 | ₩34,757 | ₩34,744 | ₩34,757 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,971 | ₩34,977 | ₩34,804 | ₩34,810 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,955 | ₩34,984 | ₩34,953 | ₩34,977 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,971 | ₩34,984 | ₩34,931 | ₩34,964 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩34,997 | ₩35,009 | ₩34,984 | ₩34,991 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,064 | ₩35,064 | ₩34,991 | ₩34,991 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,038 | ₩35,078 | ₩35,011 | ₩35,078 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,031 | ₩35,051 | ₩35,029 | ₩35,031 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,931 | ₩34,944 | ₩34,907 | ₩34,935 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,983 | ₩34,983 | ₩34,909 | ₩34,909 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,891 | ₩34,984 | ₩34,891 | ₩34,983 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,944 | ₩34,984 | ₩34,899 | ₩34,899 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,957 | ₩34,957 | ₩34,913 | ₩34,937 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,830 | ₩34,931 | ₩34,830 | ₩34,931 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,880 | ₩34,887 | ₩34,880 | ₩34,887 | +0.02% | 500 |
|---|