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 | ₩32,787 | ₩32,787 | ₩32,720 | ₩32,753 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,747 | ₩32,833 | ₩32,686 | ₩32,787 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,660 | ₩32,747 | ₩32,660 | ₩32,733 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,680 | ₩32,740 | ₩32,660 | ₩32,713 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,653 | ₩32,680 | ₩32,606 | ₩32,646 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,780 | ₩32,780 | ₩32,633 | ₩32,660 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,613 | ₩32,760 | ₩32,560 | ₩32,733 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,867 | ₩32,867 | ₩32,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,800 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,733 | ₩32,787 | ₩32,707 | ₩32,767 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,813 | ₩32,827 | ₩32,747 | ₩32,767 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,827 | ₩32,914 | ₩32,800 | ₩32,914 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,920 | ₩32,920 | ₩32,800 | ₩32,800 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,134 | ₩33,134 | ₩32,867 | ₩32,920 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,147 | ₩33,174 | ₩33,121 | ₩33,154 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,134 | ₩33,187 | ₩33,107 | ₩33,181 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,101 | ₩33,134 | ₩33,074 | ₩33,074 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,161 | ₩33,214 | ₩33,161 | ₩33,208 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,281 | ₩33,358 | ₩33,107 | ₩33,107 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,253 | ₩33,301 | ₩33,241 | ₩33,268 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,348 | ₩33,388 | ₩33,281 | ₩33,281 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,495 | ₩33,495 | ₩33,281 | ₩33,314 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,562 | ₩33,562 | ₩33,469 | ₩33,477 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,695 | ₩33,695 | ₩33,615 | ₩33,635 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,682 | ₩33,717 | ₩33,655 | ₩33,694 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,722 | ₩33,722 | ₩33,648 | ₩33,689 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,789 | ₩33,789 | ₩33,715 | ₩33,715 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,668 | ₩33,675 | ₩33,628 | ₩33,666 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,642 | ₩33,668 | ₩33,642 | ₩33,668 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,694 | ₩33,694 | ₩33,655 | ₩33,668 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,869 | ₩33,882 | ₩33,689 | ₩33,689 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,922 | ₩33,922 | ₩33,876 | ₩33,881 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,892 | ₩33,909 | ₩33,876 | ₩33,909 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,896 | ₩33,969 | ₩33,896 | ₩33,969 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,882 | ₩33,882 | ₩33,821 | ₩33,862 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,922 | ₩33,922 | ₩33,829 | ₩33,829 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,856 | ₩33,962 | ₩33,842 | ₩33,961 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,922 | ₩33,949 | ₩33,856 | ₩33,925 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,802 | ₩33,861 | ₩33,775 | ₩33,842 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,842 | ₩33,842 | ₩33,775 | ₩33,795 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,856 | ₩33,856 | ₩33,798 | ₩33,801 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,862 | ₩33,890 | ₩33,815 | ₩33,849 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,815 | ₩33,815 | ₩33,749 | ₩33,775 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,749 | ₩33,771 | ₩33,735 | ₩33,755 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,789 | ₩33,789 | ₩33,730 | ₩33,762 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,834 | ₩33,834 | ₩33,789 | ₩33,809 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,769 | ₩33,782 | ₩33,735 | ₩33,735 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,749 | ₩33,802 | ₩33,749 | ₩33,775 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,829 | ₩33,856 | ₩33,782 | ₩33,789 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,771 | ₩33,789 | ₩33,749 | ₩33,749 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,749 | ₩33,749 | ₩33,668 | ₩33,709 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,802 | ₩33,827 | ₩33,775 | ₩33,775 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,695 | ₩33,802 | ₩33,591 | ₩33,782 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,642 | ₩33,715 | ₩33,642 | ₩33,694 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,668 | ₩33,668 | ₩33,615 | ₩33,642 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,693 | ₩33,735 | ₩33,689 | ₩33,689 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,709 | ₩33,709 | ₩33,675 | ₩33,682 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,842 | ₩33,842 | ₩33,735 | ₩33,775 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,789 | ₩33,837 | ₩33,789 | ₩33,802 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,936 | ₩33,936 | ₩33,829 | ₩33,849 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,936 | ₩33,936 | ₩33,882 | ₩33,909 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,835 | ₩33,856 | ₩33,829 | ₩33,842 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,869 | ₩33,889 | ₩33,849 | ₩33,882 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,802 | ₩33,842 | ₩33,789 | ₩33,789 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,842 | ₩33,842 | ₩33,762 | ₩33,769 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,835 | ₩33,843 | ₩33,822 | ₩33,842 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,835 | ₩33,878 | ₩33,835 | ₩33,835 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,802 | ₩33,829 | ₩33,765 | ₩33,803 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,902 | ₩33,909 | ₩33,856 | ₩33,876 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,936 | ₩33,936 | ₩33,842 | ₩33,916 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,862 | ₩33,896 | ₩33,842 | ₩33,869 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,936 | ₩33,936 | ₩33,809 | ₩33,809 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,858 | ₩34,858 | ₩34,736 | ₩34,736 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,831 | ₩34,831 | ₩34,805 | ₩34,817 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,751 | ₩34,764 | ₩34,751 | ₩34,764 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,751 | ₩34,751 | ₩34,697 | ₩34,711 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,517 | ₩34,604 | ₩34,510 | ₩34,604 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,524 | ₩34,537 | ₩34,470 | ₩34,477 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,630 | ₩34,630 | ₩34,503 | ₩34,503 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,524 | ₩34,657 | ₩34,524 | ₩34,644 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,844 | ₩34,844 | ₩34,522 | ₩34,524 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,817 | ₩34,831 | ₩34,791 | ₩34,817 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,724 | ₩34,831 | ₩34,724 | ₩34,820 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,704 | ₩34,724 | ₩34,670 | ₩34,724 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,617 | ₩34,757 | ₩34,617 | ₩34,757 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,711 | ₩34,724 | ₩34,644 | ₩34,644 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,697 | ₩34,697 | ₩34,604 | ₩34,657 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,697 | ₩34,697 | ₩34,610 | ₩34,640 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,724 | ₩34,724 | ₩34,630 | ₩34,657 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,844 | ₩34,844 | ₩34,811 | ₩34,831 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,858 | ₩34,871 | ₩34,804 | ₩34,824 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,924 | ₩34,938 | ₩34,898 | ₩34,898 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,911 | ₩34,924 | ₩34,871 | ₩34,904 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,924 | ₩34,978 | ₩34,924 | ₩34,944 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,864 | ₩34,950 | ₩34,864 | ₩34,931 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,838 | ₩34,871 | ₩34,824 | ₩34,838 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,777 | ₩34,817 | ₩34,751 | ₩34,797 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,737 | ₩34,737 | ₩34,610 | ₩34,657 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,684 | ₩34,711 | ₩34,657 | ₩34,704 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,670 | ₩34,764 | ₩34,670 | ₩34,731 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,697 | ₩34,711 | ₩34,604 | ₩34,670 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,817 | ₩34,844 | ₩34,777 | ₩34,777 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,884 | ₩34,884 | ₩34,811 | ₩34,811 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,025 | ₩35,045 | ₩34,964 | ₩34,964 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,031 | ₩35,031 | ₩34,998 | ₩35,005 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,058 | ₩35,058 | ₩34,964 | ₩35,011 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,045 | ₩35,070 | ₩35,031 | ₩35,058 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,071 | ₩35,071 | ₩35,045 | ₩35,045 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,984 | ₩35,005 | ₩34,924 | ₩34,959 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,991 | ₩34,991 | ₩34,951 | ₩34,971 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,005 | ₩35,018 | ₩34,951 | ₩34,964 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,058 | ₩35,058 | ₩34,978 | ₩35,005 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,102 | ₩35,102 | ₩35,031 | ₩35,045 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,924 | ₩34,978 | ₩34,924 | ₩34,971 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,964 | ₩34,964 | ₩34,892 | ₩34,892 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,005 | ₩35,005 | ₩34,935 | ₩34,978 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,045 | ₩35,045 | ₩34,999 | ₩34,999 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,938 | ₩35,005 | ₩34,938 | ₩35,005 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,884 | ₩34,898 | ₩34,821 | ₩34,888 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,871 | ₩34,871 | ₩34,817 | ₩34,832 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,844 | ₩34,844 | ₩34,783 | ₩34,783 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,871 | ₩34,871 | ₩34,804 | ₩34,858 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,824 | ₩34,871 | ₩34,824 | ₩34,871 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,858 | ₩34,858 | ₩34,764 | ₩34,764 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,817 | ₩34,831 | ₩34,804 | ₩34,831 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,804 | ₩34,844 | ₩34,791 | ₩34,844 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,684 | ₩34,776 | ₩34,684 | ₩34,771 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,691 | ₩34,711 | ₩34,656 | ₩34,670 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,614 | ₩34,684 | ₩34,578 | ₩34,684 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,737 | ₩34,737 | ₩34,617 | ₩34,644 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,534 | ₩34,650 | ₩34,507 | ₩34,632 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,550 | ₩34,590 | ₩34,524 | ₩34,577 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,598 | ₩34,617 | ₩34,598 | ₩34,598 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,463 | ₩34,510 | ₩34,450 | ₩34,459 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,724 | ₩34,724 | ₩34,590 | ₩34,620 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,590 | ₩34,612 | ₩34,557 | ₩34,557 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,350 | ₩34,350 | ₩34,316 | ₩34,350 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,497 | ₩34,497 | ₩34,336 | ₩34,350 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,430 | ₩34,491 | ₩34,430 | ₩34,490 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,470 | ₩34,470 | ₩34,377 | ₩34,397 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,510 | ₩34,577 | ₩34,510 | ₩34,530 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,724 | ₩34,724 | ₩34,574 | ₩34,574 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,851 | ₩34,884 | ₩34,817 | ₩34,823 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,006 | ₩35,006 | ₩34,931 | ₩34,938 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,978 | ₩35,017 | ₩34,956 | ₩35,002 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,884 | ₩34,884 | ₩34,831 | ₩34,875 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,784 | ₩34,799 | ₩34,784 | ₩34,791 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,924 | ₩34,924 | ₩34,831 | ₩34,831 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,924 | ₩34,938 | ₩34,904 | ₩34,918 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,991 | ₩35,018 | ₩34,924 | ₩34,924 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,978 | ₩35,014 | ₩34,944 | ₩35,014 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,964 | ₩35,058 | ₩34,958 | ₩34,958 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,817 | ₩34,884 | ₩34,811 | ₩34,864 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,924 | ₩34,924 | ₩34,871 | ₩34,871 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,924 | ₩34,978 | ₩34,894 | ₩34,931 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,058 | ₩35,058 | ₩34,878 | ₩34,951 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,111 | ₩35,111 | ₩35,045 | ₩35,045 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,898 | ₩34,983 | ₩34,898 | ₩34,983 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,851 | ₩34,894 | ₩34,851 | ₩34,882 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,911 | ₩34,911 | ₩34,844 | ₩34,856 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,777 | ₩34,898 | ₩34,777 | ₩34,882 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,817 | ₩34,817 | ₩34,791 | ₩34,817 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,787 | ₩34,844 | ₩34,787 | ₩34,817 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,804 | ₩34,804 | ₩34,764 | ₩34,777 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,831 | ₩34,831 | ₩34,788 | ₩34,804 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,863 | ₩34,871 | ₩34,824 | ₩34,862 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,657 | ₩34,817 | ₩34,657 | ₩34,817 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,711 | ₩34,737 | ₩34,670 | ₩34,704 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,791 | ₩34,791 | ₩34,751 | ₩34,751 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,670 | ₩34,711 | ₩34,670 | ₩34,697 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,644 | ₩34,670 | ₩34,637 | ₩34,657 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,605 | ₩34,657 | ₩34,605 | ₩34,650 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,568 | ₩34,577 | ₩34,550 | ₩34,550 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,544 | ₩34,584 | ₩34,544 | ₩34,584 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,630 | ₩34,630 | ₩34,524 | ₩34,550 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,617 | ₩34,637 | ₩34,592 | ₩34,630 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,644 | ₩34,664 | ₩34,590 | ₩34,617 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,617 | ₩34,617 | ₩34,517 | ₩34,570 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,550 | ₩34,550 | ₩34,524 | ₩34,544 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,470 | ₩34,510 | ₩34,470 | ₩34,503 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,403 | ₩34,463 | ₩34,395 | ₩34,463 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,430 | ₩34,430 | ₩34,383 | ₩34,383 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,363 | ₩34,423 | ₩34,323 | ₩34,423 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,390 | ₩34,390 | ₩34,298 | ₩34,310 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,470 | ₩34,470 | ₩34,377 | ₩34,403 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,524 | ₩34,524 | ₩34,470 | ₩34,470 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,590 | ₩34,590 | ₩34,537 | ₩34,537 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,510 | ₩34,537 | ₩34,483 | ₩34,503 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,457 | ₩34,483 | ₩34,451 | ₩34,457 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,430 | ₩34,457 | ₩34,430 | ₩34,438 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,437 | ₩34,457 | ₩34,417 | ₩34,430 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,497 | ₩34,524 | ₩34,497 | ₩34,510 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,483 | ₩34,483 | ₩34,417 | ₩34,457 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,410 | ₩34,470 | ₩34,402 | ₩34,469 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,403 | ₩34,410 | ₩34,363 | ₩34,377 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,417 | ₩34,443 | ₩34,370 | ₩34,370 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,442 | ₩34,482 | ₩34,433 | ₩34,442 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,483 | ₩34,483 | ₩34,430 | ₩34,443 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,470 | ₩34,470 | ₩34,403 | ₩34,410 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,430 | ₩34,430 | ₩34,383 | ₩34,410 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,256 | ₩34,363 | ₩34,256 | ₩34,343 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,403 | ₩34,403 | ₩34,323 | ₩34,350 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,470 | ₩34,470 | ₩34,377 | ₩34,397 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,884 | ₩34,898 | ₩34,831 | ₩34,891 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,804 | ₩34,809 | ₩34,751 | ₩34,809 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,797 | ₩34,817 | ₩34,772 | ₩34,789 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,858 | ₩34,858 | ₩34,751 | ₩34,777 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,783 | ₩34,804 | ₩34,777 | ₩34,789 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,924 | ₩34,924 | ₩34,831 | ₩34,831 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,724 | ₩34,824 | ₩34,724 | ₩34,824 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,777 | ₩34,777 | ₩34,731 | ₩34,731 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,871 | ₩34,871 | ₩34,787 | ₩34,791 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,951 | ₩34,951 | ₩34,868 | ₩34,884 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,938 | ₩34,951 | ₩34,898 | ₩34,923 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,991 | ₩34,991 | ₩34,944 | ₩34,972 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,911 | ₩34,911 | ₩34,884 | ₩34,898 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,991 | ₩34,991 | ₩34,891 | ₩34,891 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,065 | ₩35,085 | ₩35,038 | ₩35,038 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,018 | ₩35,085 | ₩35,018 | ₩35,085 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,951 | ₩35,045 | ₩34,951 | ₩35,031 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,951 | ₩34,978 | ₩34,939 | ₩34,959 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,898 | ₩34,978 | ₩34,898 | ₩34,958 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,898 | ₩34,911 | ₩34,858 | ₩34,858 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,847 | ₩34,871 | ₩34,815 | ₩34,824 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,831 | ₩34,844 | ₩34,819 | ₩34,839 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,839 | ₩34,844 | ₩34,804 | ₩34,815 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,898 | ₩34,898 | ₩34,811 | ₩34,811 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,871 | ₩34,872 | ₩34,838 | ₩34,838 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,911 | ₩34,938 | ₩34,895 | ₩34,895 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,844 | ₩34,951 | ₩34,844 | ₩34,898 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,817 | ₩34,846 | ₩34,791 | ₩34,824 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,791 | ₩34,871 | ₩34,791 | ₩34,844 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,817 | ₩34,856 | ₩34,812 | ₩34,817 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,749 | ₩34,751 | ₩34,731 | ₩34,731 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,870 | ₩34,870 | ₩34,844 | ₩34,844 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,817 | ₩34,828 | ₩34,817 | ₩34,817 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,808 | ₩34,839 | ₩34,808 | ₩34,832 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,751 | ₩34,764 | ₩34,751 | ₩34,764 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,978 | ₩34,984 | ₩34,811 | ₩34,817 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,962 | ₩34,991 | ₩34,960 | ₩34,984 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,978 | ₩34,991 | ₩34,938 | ₩34,971 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,005 | ₩35,017 | ₩34,991 | ₩34,998 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,071 | ₩35,071 | ₩34,998 | ₩34,998 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,045 | ₩35,085 | ₩35,018 | ₩35,085 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,038 | ₩35,058 | ₩35,037 | ₩35,038 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,938 | ₩34,951 | ₩34,914 | ₩34,942 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,990 | ₩34,990 | ₩34,916 | ₩34,916 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,898 | ₩34,991 | ₩34,898 | ₩34,990 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,951 | ₩34,991 | ₩34,906 | ₩34,906 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,964 | ₩34,964 | ₩34,920 | ₩34,944 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,838 | ₩34,938 | ₩34,838 | ₩34,938 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,887 | ₩34,894 | ₩34,887 | ₩34,894 | +0.02% | 500 |
|---|