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 | ₩32,782 | ₩32,782 | ₩32,716 | ₩32,749 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,742 | ₩32,829 | ₩32,682 | ₩32,782 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,656 | ₩32,742 | ₩32,656 | ₩32,729 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,676 | ₩32,736 | ₩32,656 | ₩32,709 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,649 | ₩32,676 | ₩32,602 | ₩32,642 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,776 | ₩32,776 | ₩32,629 | ₩32,656 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,609 | ₩32,756 | ₩32,555 | ₩32,729 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,863 | ₩32,863 | ₩32,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,796 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,729 | ₩32,782 | ₩32,702 | ₩32,762 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,809 | ₩32,823 | ₩32,742 | ₩32,762 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,823 | ₩32,909 | ₩32,796 | ₩32,909 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,916 | ₩32,916 | ₩32,796 | ₩32,796 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,130 | ₩33,130 | ₩32,863 | ₩32,916 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,143 | ₩33,170 | ₩33,116 | ₩33,150 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,130 | ₩33,183 | ₩33,103 | ₩33,177 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,096 | ₩33,130 | ₩33,070 | ₩33,070 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,157 | ₩33,210 | ₩33,157 | ₩33,203 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,277 | ₩33,354 | ₩33,103 | ₩33,103 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,249 | ₩33,297 | ₩33,237 | ₩33,263 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,344 | ₩33,384 | ₩33,277 | ₩33,277 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,491 | ₩33,491 | ₩33,277 | ₩33,310 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,557 | ₩33,557 | ₩33,465 | ₩33,473 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,691 | ₩33,691 | ₩33,611 | ₩33,631 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,678 | ₩33,712 | ₩33,651 | ₩33,690 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,718 | ₩33,718 | ₩33,644 | ₩33,684 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,784 | ₩33,784 | ₩33,711 | ₩33,711 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,664 | ₩33,671 | ₩33,624 | ₩33,662 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,637 | ₩33,664 | ₩33,637 | ₩33,664 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,690 | ₩33,690 | ₩33,651 | ₩33,664 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,865 | ₩33,878 | ₩33,684 | ₩33,684 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,918 | ₩33,918 | ₩33,871 | ₩33,877 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,887 | ₩33,905 | ₩33,871 | ₩33,905 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,891 | ₩33,965 | ₩33,891 | ₩33,965 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,878 | ₩33,878 | ₩33,816 | ₩33,858 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,918 | ₩33,918 | ₩33,824 | ₩33,824 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,851 | ₩33,958 | ₩33,838 | ₩33,957 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,918 | ₩33,945 | ₩33,851 | ₩33,921 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,798 | ₩33,857 | ₩33,771 | ₩33,838 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,838 | ₩33,838 | ₩33,771 | ₩33,791 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,851 | ₩33,851 | ₩33,794 | ₩33,796 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,858 | ₩33,886 | ₩33,811 | ₩33,845 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,811 | ₩33,811 | ₩33,744 | ₩33,771 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,744 | ₩33,767 | ₩33,731 | ₩33,751 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,784 | ₩33,784 | ₩33,726 | ₩33,758 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,830 | ₩33,830 | ₩33,784 | ₩33,804 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,764 | ₩33,778 | ₩33,731 | ₩33,731 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,744 | ₩33,798 | ₩33,744 | ₩33,771 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,824 | ₩33,851 | ₩33,778 | ₩33,784 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,767 | ₩33,784 | ₩33,744 | ₩33,744 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,744 | ₩33,744 | ₩33,664 | ₩33,704 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,798 | ₩33,823 | ₩33,771 | ₩33,771 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,691 | ₩33,798 | ₩33,587 | ₩33,778 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,637 | ₩33,711 | ₩33,637 | ₩33,690 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,664 | ₩33,664 | ₩33,611 | ₩33,637 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,688 | ₩33,731 | ₩33,684 | ₩33,684 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,704 | ₩33,704 | ₩33,671 | ₩33,678 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,838 | ₩33,838 | ₩33,731 | ₩33,771 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,784 | ₩33,832 | ₩33,784 | ₩33,798 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,931 | ₩33,931 | ₩33,824 | ₩33,845 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,931 | ₩33,931 | ₩33,878 | ₩33,905 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,831 | ₩33,851 | ₩33,824 | ₩33,838 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,865 | ₩33,885 | ₩33,845 | ₩33,878 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,798 | ₩33,838 | ₩33,784 | ₩33,784 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,838 | ₩33,838 | ₩33,758 | ₩33,764 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,831 | ₩33,839 | ₩33,818 | ₩33,838 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,831 | ₩33,874 | ₩33,831 | ₩33,831 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,798 | ₩33,824 | ₩33,760 | ₩33,799 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,898 | ₩33,905 | ₩33,851 | ₩33,871 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,931 | ₩33,931 | ₩33,838 | ₩33,911 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,858 | ₩33,891 | ₩33,838 | ₩33,865 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,931 | ₩33,931 | ₩33,804 | ₩33,804 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,853 | ₩34,853 | ₩34,732 | ₩34,732 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,826 | ₩34,826 | ₩34,801 | ₩34,813 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,746 | ₩34,760 | ₩34,746 | ₩34,760 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,746 | ₩34,746 | ₩34,693 | ₩34,706 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,512 | ₩34,599 | ₩34,506 | ₩34,599 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,519 | ₩34,532 | ₩34,466 | ₩34,472 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,626 | ₩34,626 | ₩34,499 | ₩34,499 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,519 | ₩34,653 | ₩34,519 | ₩34,639 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,840 | ₩34,840 | ₩34,518 | ₩34,519 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,813 | ₩34,826 | ₩34,786 | ₩34,813 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,720 | ₩34,826 | ₩34,720 | ₩34,816 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,699 | ₩34,720 | ₩34,666 | ₩34,720 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,613 | ₩34,753 | ₩34,613 | ₩34,753 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,706 | ₩34,720 | ₩34,639 | ₩34,639 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,693 | ₩34,693 | ₩34,599 | ₩34,653 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,693 | ₩34,693 | ₩34,606 | ₩34,635 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,720 | ₩34,720 | ₩34,626 | ₩34,653 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,840 | ₩34,840 | ₩34,806 | ₩34,826 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,853 | ₩34,866 | ₩34,800 | ₩34,820 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,920 | ₩34,933 | ₩34,893 | ₩34,893 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,907 | ₩34,920 | ₩34,866 | ₩34,900 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,920 | ₩34,973 | ₩34,920 | ₩34,940 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,860 | ₩34,945 | ₩34,860 | ₩34,927 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,833 | ₩34,866 | ₩34,820 | ₩34,833 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,773 | ₩34,813 | ₩34,746 | ₩34,793 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,733 | ₩34,733 | ₩34,606 | ₩34,653 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,679 | ₩34,706 | ₩34,653 | ₩34,699 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,666 | ₩34,760 | ₩34,666 | ₩34,726 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,693 | ₩34,706 | ₩34,599 | ₩34,666 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,813 | ₩34,840 | ₩34,773 | ₩34,773 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,880 | ₩34,880 | ₩34,806 | ₩34,806 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,020 | ₩35,040 | ₩34,960 | ₩34,960 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,027 | ₩35,027 | ₩34,993 | ₩35,000 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,053 | ₩35,053 | ₩34,960 | ₩35,007 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,040 | ₩35,066 | ₩35,027 | ₩35,053 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,067 | ₩35,067 | ₩35,040 | ₩35,040 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,980 | ₩35,000 | ₩34,920 | ₩34,955 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,987 | ₩34,987 | ₩34,947 | ₩34,967 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,000 | ₩35,013 | ₩34,947 | ₩34,960 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,053 | ₩35,053 | ₩34,973 | ₩35,000 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,098 | ₩35,098 | ₩35,027 | ₩35,040 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,920 | ₩34,973 | ₩34,920 | ₩34,967 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,960 | ₩34,960 | ₩34,888 | ₩34,888 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,000 | ₩35,000 | ₩34,931 | ₩34,973 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,040 | ₩35,040 | ₩34,995 | ₩34,995 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,933 | ₩35,000 | ₩34,933 | ₩35,000 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,880 | ₩34,893 | ₩34,817 | ₩34,884 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,866 | ₩34,866 | ₩34,813 | ₩34,828 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,840 | ₩34,840 | ₩34,778 | ₩34,778 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,866 | ₩34,866 | ₩34,800 | ₩34,853 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,820 | ₩34,866 | ₩34,820 | ₩34,866 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,853 | ₩34,853 | ₩34,760 | ₩34,760 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,813 | ₩34,826 | ₩34,800 | ₩34,826 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,800 | ₩34,840 | ₩34,786 | ₩34,840 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,679 | ₩34,772 | ₩34,679 | ₩34,766 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,686 | ₩34,706 | ₩34,651 | ₩34,666 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,610 | ₩34,679 | ₩34,574 | ₩34,679 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,733 | ₩34,733 | ₩34,613 | ₩34,639 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,530 | ₩34,646 | ₩34,503 | ₩34,627 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,546 | ₩34,586 | ₩34,519 | ₩34,573 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,594 | ₩34,613 | ₩34,594 | ₩34,594 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,459 | ₩34,506 | ₩34,446 | ₩34,455 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,720 | ₩34,720 | ₩34,586 | ₩34,615 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,586 | ₩34,607 | ₩34,553 | ₩34,553 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,345 | ₩34,345 | ₩34,312 | ₩34,345 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,492 | ₩34,492 | ₩34,332 | ₩34,345 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,426 | ₩34,487 | ₩34,426 | ₩34,486 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,466 | ₩34,466 | ₩34,372 | ₩34,392 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,506 | ₩34,573 | ₩34,506 | ₩34,526 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,720 | ₩34,720 | ₩34,570 | ₩34,570 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,846 | ₩34,880 | ₩34,813 | ₩34,818 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,001 | ₩35,001 | ₩34,927 | ₩34,933 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,973 | ₩35,012 | ₩34,952 | ₩34,997 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,880 | ₩34,880 | ₩34,826 | ₩34,870 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,780 | ₩34,794 | ₩34,780 | ₩34,786 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,920 | ₩34,920 | ₩34,826 | ₩34,826 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,920 | ₩34,933 | ₩34,900 | ₩34,913 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,987 | ₩35,013 | ₩34,920 | ₩34,920 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,973 | ₩35,009 | ₩34,940 | ₩35,009 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,960 | ₩35,053 | ₩34,953 | ₩34,953 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,813 | ₩34,880 | ₩34,806 | ₩34,860 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,920 | ₩34,920 | ₩34,866 | ₩34,866 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,920 | ₩34,973 | ₩34,889 | ₩34,927 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,053 | ₩35,053 | ₩34,873 | ₩34,947 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,107 | ₩35,107 | ₩35,040 | ₩35,040 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,893 | ₩34,979 | ₩34,893 | ₩34,979 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,846 | ₩34,889 | ₩34,846 | ₩34,877 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,907 | ₩34,907 | ₩34,840 | ₩34,852 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,773 | ₩34,893 | ₩34,773 | ₩34,877 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,813 | ₩34,813 | ₩34,786 | ₩34,813 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,782 | ₩34,840 | ₩34,782 | ₩34,813 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,800 | ₩34,800 | ₩34,760 | ₩34,773 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,826 | ₩34,826 | ₩34,784 | ₩34,800 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,858 | ₩34,866 | ₩34,820 | ₩34,857 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,653 | ₩34,813 | ₩34,653 | ₩34,813 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,706 | ₩34,733 | ₩34,666 | ₩34,699 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,786 | ₩34,786 | ₩34,746 | ₩34,746 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,666 | ₩34,706 | ₩34,666 | ₩34,693 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,639 | ₩34,666 | ₩34,633 | ₩34,653 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,601 | ₩34,653 | ₩34,601 | ₩34,646 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,563 | ₩34,573 | ₩34,546 | ₩34,546 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,539 | ₩34,579 | ₩34,539 | ₩34,579 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,626 | ₩34,626 | ₩34,519 | ₩34,546 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,613 | ₩34,633 | ₩34,587 | ₩34,626 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,639 | ₩34,659 | ₩34,586 | ₩34,613 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,613 | ₩34,613 | ₩34,512 | ₩34,566 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,546 | ₩34,546 | ₩34,519 | ₩34,539 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,466 | ₩34,506 | ₩34,466 | ₩34,499 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,399 | ₩34,459 | ₩34,391 | ₩34,459 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,426 | ₩34,426 | ₩34,379 | ₩34,379 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,359 | ₩34,419 | ₩34,319 | ₩34,419 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,386 | ₩34,386 | ₩34,293 | ₩34,305 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,466 | ₩34,466 | ₩34,372 | ₩34,399 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,519 | ₩34,519 | ₩34,466 | ₩34,466 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,586 | ₩34,586 | ₩34,532 | ₩34,532 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,506 | ₩34,532 | ₩34,479 | ₩34,499 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,452 | ₩34,479 | ₩34,447 | ₩34,452 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,426 | ₩34,452 | ₩34,426 | ₩34,434 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,432 | ₩34,452 | ₩34,412 | ₩34,426 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,492 | ₩34,519 | ₩34,492 | ₩34,506 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,479 | ₩34,479 | ₩34,412 | ₩34,452 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,406 | ₩34,466 | ₩34,398 | ₩34,464 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,399 | ₩34,406 | ₩34,359 | ₩34,372 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,412 | ₩34,439 | ₩34,366 | ₩34,366 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,438 | ₩34,478 | ₩34,428 | ₩34,438 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,479 | ₩34,479 | ₩34,426 | ₩34,439 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,466 | ₩34,466 | ₩34,399 | ₩34,406 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,426 | ₩34,426 | ₩34,379 | ₩34,406 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,252 | ₩34,359 | ₩34,252 | ₩34,339 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,399 | ₩34,399 | ₩34,319 | ₩34,345 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,466 | ₩34,466 | ₩34,372 | ₩34,392 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,880 | ₩34,893 | ₩34,826 | ₩34,887 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,800 | ₩34,805 | ₩34,746 | ₩34,805 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,793 | ₩34,813 | ₩34,768 | ₩34,785 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,853 | ₩34,853 | ₩34,746 | ₩34,773 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,778 | ₩34,800 | ₩34,773 | ₩34,785 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,920 | ₩34,920 | ₩34,826 | ₩34,826 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,720 | ₩34,820 | ₩34,720 | ₩34,820 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,773 | ₩34,773 | ₩34,726 | ₩34,726 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,866 | ₩34,866 | ₩34,782 | ₩34,786 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,947 | ₩34,947 | ₩34,864 | ₩34,880 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,933 | ₩34,947 | ₩34,893 | ₩34,919 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,987 | ₩34,987 | ₩34,940 | ₩34,968 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,907 | ₩34,907 | ₩34,880 | ₩34,893 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,987 | ₩34,987 | ₩34,887 | ₩34,887 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,060 | ₩35,080 | ₩35,033 | ₩35,033 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,013 | ₩35,080 | ₩35,013 | ₩35,080 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,947 | ₩35,040 | ₩34,947 | ₩35,027 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,947 | ₩34,973 | ₩34,935 | ₩34,955 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,893 | ₩34,973 | ₩34,893 | ₩34,953 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,893 | ₩34,907 | ₩34,853 | ₩34,853 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,842 | ₩34,866 | ₩34,810 | ₩34,820 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,826 | ₩34,840 | ₩34,814 | ₩34,834 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,834 | ₩34,840 | ₩34,800 | ₩34,810 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,893 | ₩34,893 | ₩34,806 | ₩34,806 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,866 | ₩34,868 | ₩34,833 | ₩34,833 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,907 | ₩34,933 | ₩34,891 | ₩34,891 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,840 | ₩34,947 | ₩34,840 | ₩34,893 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,813 | ₩34,841 | ₩34,786 | ₩34,820 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,786 | ₩34,866 | ₩34,786 | ₩34,840 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,813 | ₩34,852 | ₩34,808 | ₩34,813 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,745 | ₩34,746 | ₩34,726 | ₩34,726 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,865 | ₩34,865 | ₩34,840 | ₩34,840 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,813 | ₩34,824 | ₩34,813 | ₩34,813 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,804 | ₩34,834 | ₩34,804 | ₩34,828 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,746 | ₩34,760 | ₩34,746 | ₩34,760 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,973 | ₩34,980 | ₩34,806 | ₩34,813 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,957 | ₩34,987 | ₩34,956 | ₩34,980 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,973 | ₩34,987 | ₩34,933 | ₩34,967 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,000 | ₩35,012 | ₩34,987 | ₩34,993 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,067 | ₩35,067 | ₩34,993 | ₩34,993 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,040 | ₩35,080 | ₩35,013 | ₩35,080 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,033 | ₩35,053 | ₩35,032 | ₩35,033 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,933 | ₩34,947 | ₩34,909 | ₩34,937 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,985 | ₩34,985 | ₩34,912 | ₩34,912 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,893 | ₩34,987 | ₩34,893 | ₩34,985 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,947 | ₩34,987 | ₩34,901 | ₩34,901 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,960 | ₩34,960 | ₩34,916 | ₩34,940 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,833 | ₩34,933 | ₩34,833 | ₩34,933 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,882 | ₩34,889 | ₩34,882 | ₩34,889 | +0.02% | 500 |
|---|