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 | ₩32,721 | ₩32,754 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,747 | ₩32,834 | ₩32,687 | ₩32,787 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,660 | ₩32,747 | ₩32,660 | ₩32,734 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,681 | ₩32,741 | ₩32,660 | ₩32,714 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,654 | ₩32,681 | ₩32,607 | ₩32,647 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,781 | ₩32,781 | ₩32,634 | ₩32,660 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,614 | ₩32,761 | ₩32,560 | ₩32,734 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,868 | ₩32,868 | ₩32,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,801 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,734 | ₩32,787 | ₩32,707 | ₩32,767 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,814 | ₩32,827 | ₩32,747 | ₩32,767 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,827 | ₩32,914 | ₩32,801 | ₩32,914 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,921 | ₩32,921 | ₩32,801 | ₩32,801 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,135 | ₩33,135 | ₩32,868 | ₩32,921 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,148 | ₩33,175 | ₩33,121 | ₩33,155 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,135 | ₩33,188 | ₩33,108 | ₩33,182 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,101 | ₩33,135 | ₩33,075 | ₩33,075 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,162 | ₩33,215 | ₩33,162 | ₩33,208 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,282 | ₩33,359 | ₩33,108 | ₩33,108 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,254 | ₩33,302 | ₩33,242 | ₩33,268 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,349 | ₩33,389 | ₩33,282 | ₩33,282 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,496 | ₩33,496 | ₩33,282 | ₩33,315 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,562 | ₩33,562 | ₩33,470 | ₩33,478 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,696 | ₩33,696 | ₩33,616 | ₩33,636 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,683 | ₩33,717 | ₩33,656 | ₩33,695 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,723 | ₩33,723 | ₩33,649 | ₩33,689 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,789 | ₩33,789 | ₩33,716 | ₩33,716 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,669 | ₩33,676 | ₩33,629 | ₩33,667 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,642 | ₩33,669 | ₩33,642 | ₩33,669 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,695 | ₩33,695 | ₩33,656 | ₩33,669 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,870 | ₩33,883 | ₩33,689 | ₩33,689 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,923 | ₩33,923 | ₩33,876 | ₩33,882 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,892 | ₩33,910 | ₩33,876 | ₩33,910 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,896 | ₩33,970 | ₩33,896 | ₩33,970 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,883 | ₩33,883 | ₩33,822 | ₩33,863 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,923 | ₩33,923 | ₩33,830 | ₩33,830 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,856 | ₩33,963 | ₩33,843 | ₩33,962 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,923 | ₩33,950 | ₩33,856 | ₩33,926 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,803 | ₩33,862 | ₩33,776 | ₩33,843 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,843 | ₩33,843 | ₩33,776 | ₩33,796 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,856 | ₩33,856 | ₩33,799 | ₩33,801 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,863 | ₩33,891 | ₩33,816 | ₩33,850 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,816 | ₩33,816 | ₩33,749 | ₩33,776 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,749 | ₩33,772 | ₩33,736 | ₩33,756 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,789 | ₩33,789 | ₩33,731 | ₩33,763 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,835 | ₩33,835 | ₩33,789 | ₩33,810 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,769 | ₩33,783 | ₩33,736 | ₩33,736 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,749 | ₩33,803 | ₩33,749 | ₩33,776 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,830 | ₩33,856 | ₩33,783 | ₩33,789 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,772 | ₩33,789 | ₩33,749 | ₩33,749 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,749 | ₩33,749 | ₩33,669 | ₩33,709 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,803 | ₩33,828 | ₩33,776 | ₩33,776 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,696 | ₩33,803 | ₩33,592 | ₩33,783 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,642 | ₩33,716 | ₩33,642 | ₩33,695 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,669 | ₩33,669 | ₩33,616 | ₩33,642 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,693 | ₩33,736 | ₩33,689 | ₩33,689 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,709 | ₩33,709 | ₩33,676 | ₩33,683 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,843 | ₩33,843 | ₩33,736 | ₩33,776 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,789 | ₩33,838 | ₩33,789 | ₩33,803 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,936 | ₩33,936 | ₩33,830 | ₩33,850 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,936 | ₩33,936 | ₩33,883 | ₩33,910 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,836 | ₩33,856 | ₩33,830 | ₩33,843 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,870 | ₩33,890 | ₩33,850 | ₩33,883 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,803 | ₩33,843 | ₩33,789 | ₩33,789 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,843 | ₩33,843 | ₩33,763 | ₩33,769 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,836 | ₩33,844 | ₩33,823 | ₩33,843 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,836 | ₩33,879 | ₩33,836 | ₩33,836 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,803 | ₩33,830 | ₩33,765 | ₩33,804 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,903 | ₩33,910 | ₩33,856 | ₩33,876 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,936 | ₩33,936 | ₩33,843 | ₩33,916 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,863 | ₩33,896 | ₩33,843 | ₩33,870 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,936 | ₩33,936 | ₩33,810 | ₩33,810 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,858 | ₩34,858 | ₩34,737 | ₩34,737 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,832 | ₩34,832 | ₩34,806 | ₩34,818 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,751 | ₩34,765 | ₩34,751 | ₩34,765 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,751 | ₩34,751 | ₩34,698 | ₩34,711 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,518 | ₩34,604 | ₩34,511 | ₩34,604 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,524 | ₩34,538 | ₩34,471 | ₩34,478 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,631 | ₩34,631 | ₩34,504 | ₩34,504 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,524 | ₩34,658 | ₩34,524 | ₩34,645 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,845 | ₩34,845 | ₩34,523 | ₩34,524 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,818 | ₩34,832 | ₩34,792 | ₩34,818 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,725 | ₩34,832 | ₩34,725 | ₩34,821 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,705 | ₩34,725 | ₩34,671 | ₩34,725 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,618 | ₩34,758 | ₩34,618 | ₩34,758 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,711 | ₩34,725 | ₩34,645 | ₩34,645 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,698 | ₩34,698 | ₩34,604 | ₩34,658 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,698 | ₩34,698 | ₩34,611 | ₩34,641 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,725 | ₩34,725 | ₩34,631 | ₩34,658 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,845 | ₩34,845 | ₩34,812 | ₩34,832 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,858 | ₩34,872 | ₩34,805 | ₩34,825 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,925 | ₩34,938 | ₩34,898 | ₩34,898 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,912 | ₩34,925 | ₩34,872 | ₩34,905 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,925 | ₩34,979 | ₩34,925 | ₩34,945 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,865 | ₩34,951 | ₩34,865 | ₩34,932 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,838 | ₩34,872 | ₩34,825 | ₩34,838 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,778 | ₩34,818 | ₩34,751 | ₩34,798 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,738 | ₩34,738 | ₩34,611 | ₩34,658 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,685 | ₩34,711 | ₩34,658 | ₩34,705 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,671 | ₩34,765 | ₩34,671 | ₩34,731 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,698 | ₩34,711 | ₩34,604 | ₩34,671 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,818 | ₩34,845 | ₩34,778 | ₩34,778 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,885 | ₩34,885 | ₩34,812 | ₩34,812 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,025 | ₩35,045 | ₩34,965 | ₩34,965 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,032 | ₩35,032 | ₩34,999 | ₩35,005 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,059 | ₩35,059 | ₩34,965 | ₩35,012 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,045 | ₩35,071 | ₩35,032 | ₩35,059 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,072 | ₩35,072 | ₩35,045 | ₩35,045 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,985 | ₩35,005 | ₩34,925 | ₩34,960 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,992 | ₩34,992 | ₩34,952 | ₩34,972 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,005 | ₩35,019 | ₩34,952 | ₩34,965 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,059 | ₩35,059 | ₩34,979 | ₩35,005 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,103 | ₩35,103 | ₩35,032 | ₩35,045 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,925 | ₩34,979 | ₩34,925 | ₩34,972 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,965 | ₩34,965 | ₩34,893 | ₩34,893 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,005 | ₩35,005 | ₩34,936 | ₩34,979 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,045 | ₩35,045 | ₩35,000 | ₩35,000 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,938 | ₩35,005 | ₩34,938 | ₩35,005 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,885 | ₩34,898 | ₩34,822 | ₩34,889 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,872 | ₩34,872 | ₩34,818 | ₩34,833 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,845 | ₩34,845 | ₩34,784 | ₩34,784 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,872 | ₩34,872 | ₩34,805 | ₩34,858 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,825 | ₩34,872 | ₩34,825 | ₩34,872 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,858 | ₩34,858 | ₩34,765 | ₩34,765 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,818 | ₩34,832 | ₩34,805 | ₩34,832 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,805 | ₩34,845 | ₩34,792 | ₩34,845 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,685 | ₩34,777 | ₩34,685 | ₩34,771 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,691 | ₩34,711 | ₩34,657 | ₩34,671 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,615 | ₩34,685 | ₩34,579 | ₩34,685 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,738 | ₩34,738 | ₩34,618 | ₩34,645 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,535 | ₩34,651 | ₩34,508 | ₩34,633 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,551 | ₩34,591 | ₩34,524 | ₩34,578 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,599 | ₩34,618 | ₩34,599 | ₩34,599 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,464 | ₩34,511 | ₩34,451 | ₩34,460 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,725 | ₩34,725 | ₩34,591 | ₩34,621 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,591 | ₩34,612 | ₩34,558 | ₩34,558 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,351 | ₩34,351 | ₩34,317 | ₩34,351 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,498 | ₩34,498 | ₩34,337 | ₩34,351 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,431 | ₩34,492 | ₩34,431 | ₩34,491 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,471 | ₩34,471 | ₩34,377 | ₩34,397 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,511 | ₩34,578 | ₩34,511 | ₩34,531 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,725 | ₩34,725 | ₩34,575 | ₩34,575 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,852 | ₩34,885 | ₩34,818 | ₩34,824 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,007 | ₩35,007 | ₩34,932 | ₩34,938 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,979 | ₩35,017 | ₩34,957 | ₩35,003 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,885 | ₩34,885 | ₩34,832 | ₩34,876 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,785 | ₩34,800 | ₩34,785 | ₩34,792 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,925 | ₩34,925 | ₩34,832 | ₩34,832 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,925 | ₩34,938 | ₩34,905 | ₩34,918 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,992 | ₩35,019 | ₩34,925 | ₩34,925 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,979 | ₩35,015 | ₩34,945 | ₩35,015 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,965 | ₩35,059 | ₩34,959 | ₩34,959 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,818 | ₩34,885 | ₩34,812 | ₩34,865 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,925 | ₩34,925 | ₩34,872 | ₩34,872 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,925 | ₩34,979 | ₩34,894 | ₩34,932 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,059 | ₩35,059 | ₩34,878 | ₩34,952 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,112 | ₩35,112 | ₩35,045 | ₩35,045 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,898 | ₩34,984 | ₩34,898 | ₩34,984 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,852 | ₩34,894 | ₩34,852 | ₩34,882 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,912 | ₩34,912 | ₩34,845 | ₩34,857 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,778 | ₩34,898 | ₩34,778 | ₩34,882 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,818 | ₩34,818 | ₩34,792 | ₩34,818 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,788 | ₩34,845 | ₩34,788 | ₩34,818 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,805 | ₩34,805 | ₩34,765 | ₩34,778 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,832 | ₩34,832 | ₩34,789 | ₩34,805 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,864 | ₩34,872 | ₩34,825 | ₩34,862 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,658 | ₩34,818 | ₩34,658 | ₩34,818 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,711 | ₩34,738 | ₩34,671 | ₩34,705 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,792 | ₩34,792 | ₩34,751 | ₩34,751 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,671 | ₩34,711 | ₩34,671 | ₩34,698 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,645 | ₩34,671 | ₩34,638 | ₩34,658 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,606 | ₩34,658 | ₩34,606 | ₩34,651 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,568 | ₩34,578 | ₩34,551 | ₩34,551 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,544 | ₩34,584 | ₩34,544 | ₩34,584 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,631 | ₩34,631 | ₩34,524 | ₩34,551 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,618 | ₩34,638 | ₩34,592 | ₩34,631 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,645 | ₩34,665 | ₩34,591 | ₩34,618 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,618 | ₩34,618 | ₩34,518 | ₩34,571 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,551 | ₩34,551 | ₩34,524 | ₩34,544 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,471 | ₩34,511 | ₩34,471 | ₩34,504 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,404 | ₩34,464 | ₩34,396 | ₩34,464 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,431 | ₩34,431 | ₩34,384 | ₩34,384 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,364 | ₩34,424 | ₩34,324 | ₩34,424 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,391 | ₩34,391 | ₩34,299 | ₩34,311 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,471 | ₩34,471 | ₩34,377 | ₩34,404 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,524 | ₩34,524 | ₩34,471 | ₩34,471 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,591 | ₩34,591 | ₩34,538 | ₩34,538 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,511 | ₩34,538 | ₩34,484 | ₩34,504 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,458 | ₩34,484 | ₩34,452 | ₩34,458 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,431 | ₩34,458 | ₩34,431 | ₩34,439 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,437 | ₩34,458 | ₩34,417 | ₩34,431 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,498 | ₩34,524 | ₩34,498 | ₩34,511 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,484 | ₩34,484 | ₩34,417 | ₩34,458 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,411 | ₩34,471 | ₩34,403 | ₩34,470 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,404 | ₩34,411 | ₩34,364 | ₩34,377 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,417 | ₩34,444 | ₩34,371 | ₩34,371 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,443 | ₩34,483 | ₩34,433 | ₩34,443 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,484 | ₩34,484 | ₩34,431 | ₩34,444 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,471 | ₩34,471 | ₩34,404 | ₩34,411 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,431 | ₩34,431 | ₩34,384 | ₩34,411 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,257 | ₩34,364 | ₩34,257 | ₩34,344 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,404 | ₩34,404 | ₩34,324 | ₩34,351 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,471 | ₩34,471 | ₩34,377 | ₩34,397 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,885 | ₩34,898 | ₩34,832 | ₩34,892 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,805 | ₩34,810 | ₩34,751 | ₩34,810 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,798 | ₩34,818 | ₩34,773 | ₩34,790 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,858 | ₩34,858 | ₩34,751 | ₩34,778 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,784 | ₩34,805 | ₩34,778 | ₩34,790 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,925 | ₩34,925 | ₩34,832 | ₩34,832 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,725 | ₩34,825 | ₩34,725 | ₩34,825 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,778 | ₩34,778 | ₩34,731 | ₩34,731 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,872 | ₩34,872 | ₩34,788 | ₩34,792 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,952 | ₩34,952 | ₩34,869 | ₩34,885 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,938 | ₩34,952 | ₩34,898 | ₩34,924 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,992 | ₩34,992 | ₩34,945 | ₩34,973 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,912 | ₩34,912 | ₩34,885 | ₩34,898 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,992 | ₩34,992 | ₩34,892 | ₩34,892 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,065 | ₩35,085 | ₩35,039 | ₩35,039 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,019 | ₩35,085 | ₩35,019 | ₩35,085 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,952 | ₩35,045 | ₩34,952 | ₩35,032 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,952 | ₩34,979 | ₩34,940 | ₩34,960 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,898 | ₩34,979 | ₩34,898 | ₩34,959 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,898 | ₩34,912 | ₩34,858 | ₩34,858 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,848 | ₩34,872 | ₩34,816 | ₩34,825 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,832 | ₩34,845 | ₩34,820 | ₩34,840 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,840 | ₩34,845 | ₩34,805 | ₩34,816 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,898 | ₩34,898 | ₩34,812 | ₩34,812 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,872 | ₩34,873 | ₩34,838 | ₩34,838 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,912 | ₩34,938 | ₩34,896 | ₩34,896 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,845 | ₩34,952 | ₩34,845 | ₩34,898 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,818 | ₩34,846 | ₩34,792 | ₩34,825 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,792 | ₩34,872 | ₩34,792 | ₩34,845 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,818 | ₩34,857 | ₩34,813 | ₩34,818 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,750 | ₩34,751 | ₩34,731 | ₩34,731 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,870 | ₩34,870 | ₩34,845 | ₩34,845 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,818 | ₩34,829 | ₩34,818 | ₩34,818 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,809 | ₩34,840 | ₩34,809 | ₩34,833 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,751 | ₩34,765 | ₩34,751 | ₩34,765 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,979 | ₩34,985 | ₩34,812 | ₩34,818 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,963 | ₩34,992 | ₩34,961 | ₩34,985 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,979 | ₩34,992 | ₩34,938 | ₩34,972 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,005 | ₩35,017 | ₩34,992 | ₩34,999 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,072 | ₩35,072 | ₩34,999 | ₩34,999 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,045 | ₩35,085 | ₩35,019 | ₩35,085 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,039 | ₩35,059 | ₩35,037 | ₩35,039 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,938 | ₩34,952 | ₩34,914 | ₩34,943 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,991 | ₩34,991 | ₩34,917 | ₩34,917 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,898 | ₩34,992 | ₩34,898 | ₩34,991 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,952 | ₩34,992 | ₩34,906 | ₩34,906 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,965 | ₩34,965 | ₩34,921 | ₩34,945 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,838 | ₩34,938 | ₩34,838 | ₩34,938 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,888 | ₩34,894 | ₩34,888 | ₩34,894 | +0.02% | 500 |
|---|