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 | ₩32,823 | ₩32,823 | ₩32,757 | ₩32,790 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,783 | ₩32,870 | ₩32,723 | ₩32,823 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,696 | ₩32,783 | ₩32,696 | ₩32,770 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,716 | ₩32,777 | ₩32,696 | ₩32,750 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,690 | ₩32,716 | ₩32,643 | ₩32,683 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,817 | ₩32,817 | ₩32,670 | ₩32,696 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,650 | ₩32,797 | ₩32,596 | ₩32,770 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,904 | ₩32,904 | ₩32,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,837 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,770 | ₩32,823 | ₩32,743 | ₩32,803 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,850 | ₩32,864 | ₩32,783 | ₩32,803 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,864 | ₩32,951 | ₩32,837 | ₩32,951 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,957 | ₩32,957 | ₩32,837 | ₩32,837 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,171 | ₩33,171 | ₩32,904 | ₩32,957 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,185 | ₩33,211 | ₩33,158 | ₩33,191 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,171 | ₩33,225 | ₩33,144 | ₩33,218 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,138 | ₩33,171 | ₩33,111 | ₩33,111 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,198 | ₩33,251 | ₩33,198 | ₩33,245 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,318 | ₩33,396 | ₩33,144 | ₩33,144 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,290 | ₩33,338 | ₩33,278 | ₩33,305 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,385 | ₩33,425 | ₩33,318 | ₩33,318 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,532 | ₩33,532 | ₩33,318 | ₩33,352 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,599 | ₩33,599 | ₩33,507 | ₩33,515 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,733 | ₩33,733 | ₩33,653 | ₩33,673 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,720 | ₩33,754 | ₩33,693 | ₩33,732 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,760 | ₩33,760 | ₩33,686 | ₩33,726 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,827 | ₩33,827 | ₩33,753 | ₩33,753 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,706 | ₩33,713 | ₩33,666 | ₩33,704 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,680 | ₩33,706 | ₩33,680 | ₩33,706 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,732 | ₩33,732 | ₩33,693 | ₩33,706 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,907 | ₩33,920 | ₩33,726 | ₩33,726 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,960 | ₩33,960 | ₩33,914 | ₩33,919 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,930 | ₩33,947 | ₩33,914 | ₩33,947 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,934 | ₩34,007 | ₩33,934 | ₩34,007 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,920 | ₩33,920 | ₩33,859 | ₩33,900 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,960 | ₩33,960 | ₩33,867 | ₩33,867 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,894 | ₩34,001 | ₩33,880 | ₩33,999 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,960 | ₩33,987 | ₩33,894 | ₩33,963 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,840 | ₩33,899 | ₩33,813 | ₩33,880 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,880 | ₩33,880 | ₩33,813 | ₩33,833 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,894 | ₩33,894 | ₩33,836 | ₩33,839 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,900 | ₩33,928 | ₩33,853 | ₩33,887 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,853 | ₩33,853 | ₩33,787 | ₩33,813 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,787 | ₩33,809 | ₩33,773 | ₩33,793 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,827 | ₩33,827 | ₩33,768 | ₩33,800 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,872 | ₩33,872 | ₩33,827 | ₩33,847 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,807 | ₩33,820 | ₩33,773 | ₩33,773 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,787 | ₩33,840 | ₩33,787 | ₩33,813 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,867 | ₩33,894 | ₩33,820 | ₩33,827 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,809 | ₩33,827 | ₩33,787 | ₩33,787 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,787 | ₩33,787 | ₩33,706 | ₩33,746 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,840 | ₩33,865 | ₩33,813 | ₩33,813 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,733 | ₩33,840 | ₩33,629 | ₩33,820 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,680 | ₩33,753 | ₩33,680 | ₩33,732 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,706 | ₩33,706 | ₩33,653 | ₩33,680 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,730 | ₩33,773 | ₩33,726 | ₩33,726 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,746 | ₩33,746 | ₩33,713 | ₩33,720 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,880 | ₩33,880 | ₩33,773 | ₩33,813 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,827 | ₩33,875 | ₩33,827 | ₩33,840 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,974 | ₩33,974 | ₩33,867 | ₩33,887 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,974 | ₩33,974 | ₩33,920 | ₩33,947 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,873 | ₩33,894 | ₩33,867 | ₩33,880 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,907 | ₩33,927 | ₩33,887 | ₩33,920 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,840 | ₩33,880 | ₩33,827 | ₩33,827 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,880 | ₩33,880 | ₩33,800 | ₩33,807 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,873 | ₩33,881 | ₩33,860 | ₩33,880 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,873 | ₩33,916 | ₩33,873 | ₩33,873 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,840 | ₩33,867 | ₩33,803 | ₩33,841 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,940 | ₩33,947 | ₩33,894 | ₩33,914 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,974 | ₩33,974 | ₩33,880 | ₩33,954 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,900 | ₩33,934 | ₩33,880 | ₩33,907 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,974 | ₩33,974 | ₩33,847 | ₩33,847 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,897 | ₩34,897 | ₩34,775 | ₩34,775 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,870 | ₩34,870 | ₩34,845 | ₩34,857 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,790 | ₩34,803 | ₩34,790 | ₩34,803 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,790 | ₩34,790 | ₩34,736 | ₩34,750 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,556 | ₩34,643 | ₩34,549 | ₩34,643 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,562 | ₩34,576 | ₩34,509 | ₩34,515 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,669 | ₩34,669 | ₩34,542 | ₩34,542 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,562 | ₩34,696 | ₩34,562 | ₩34,683 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,883 | ₩34,883 | ₩34,561 | ₩34,562 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,857 | ₩34,870 | ₩34,830 | ₩34,857 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,763 | ₩34,870 | ₩34,763 | ₩34,859 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,743 | ₩34,763 | ₩34,709 | ₩34,763 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,656 | ₩34,796 | ₩34,656 | ₩34,796 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,750 | ₩34,763 | ₩34,683 | ₩34,683 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,736 | ₩34,736 | ₩34,643 | ₩34,696 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,736 | ₩34,736 | ₩34,649 | ₩34,679 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,763 | ₩34,763 | ₩34,669 | ₩34,696 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,883 | ₩34,883 | ₩34,850 | ₩34,870 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,897 | ₩34,910 | ₩34,843 | ₩34,863 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,964 | ₩34,977 | ₩34,937 | ₩34,937 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,950 | ₩34,964 | ₩34,910 | ₩34,943 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,964 | ₩35,017 | ₩34,964 | ₩34,984 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,903 | ₩34,989 | ₩34,903 | ₩34,970 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,877 | ₩34,910 | ₩34,863 | ₩34,877 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,816 | ₩34,857 | ₩34,790 | ₩34,836 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,776 | ₩34,776 | ₩34,649 | ₩34,696 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,723 | ₩34,750 | ₩34,696 | ₩34,743 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,709 | ₩34,803 | ₩34,709 | ₩34,770 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,736 | ₩34,750 | ₩34,643 | ₩34,709 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,857 | ₩34,883 | ₩34,816 | ₩34,816 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,923 | ₩34,923 | ₩34,850 | ₩34,850 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,064 | ₩35,084 | ₩35,004 | ₩35,004 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,071 | ₩35,071 | ₩35,037 | ₩35,044 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,097 | ₩35,097 | ₩35,004 | ₩35,050 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,084 | ₩35,109 | ₩35,071 | ₩35,097 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,111 | ₩35,111 | ₩35,084 | ₩35,084 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩35,024 | ₩35,044 | ₩34,964 | ₩34,998 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩35,030 | ₩35,030 | ₩34,990 | ₩35,010 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,044 | ₩35,057 | ₩34,990 | ₩35,004 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,097 | ₩35,097 | ₩35,017 | ₩35,044 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,141 | ₩35,141 | ₩35,071 | ₩35,084 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,964 | ₩35,017 | ₩34,964 | ₩35,010 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩35,004 | ₩35,004 | ₩34,931 | ₩34,931 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,044 | ₩35,044 | ₩34,974 | ₩35,017 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,084 | ₩35,084 | ₩35,038 | ₩35,038 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,977 | ₩35,044 | ₩34,977 | ₩35,044 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,923 | ₩34,937 | ₩34,861 | ₩34,927 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,910 | ₩34,910 | ₩34,857 | ₩34,871 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,883 | ₩34,883 | ₩34,822 | ₩34,822 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,910 | ₩34,910 | ₩34,843 | ₩34,897 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,863 | ₩34,910 | ₩34,863 | ₩34,910 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,897 | ₩34,897 | ₩34,803 | ₩34,803 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,857 | ₩34,870 | ₩34,843 | ₩34,870 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,843 | ₩34,883 | ₩34,830 | ₩34,883 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,723 | ₩34,815 | ₩34,723 | ₩34,810 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,729 | ₩34,750 | ₩34,695 | ₩34,709 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,653 | ₩34,723 | ₩34,617 | ₩34,723 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,776 | ₩34,776 | ₩34,656 | ₩34,683 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,573 | ₩34,689 | ₩34,546 | ₩34,671 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,589 | ₩34,629 | ₩34,562 | ₩34,616 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,637 | ₩34,656 | ₩34,637 | ₩34,637 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,502 | ₩34,549 | ₩34,489 | ₩34,498 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,763 | ₩34,763 | ₩34,629 | ₩34,659 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,629 | ₩34,651 | ₩34,596 | ₩34,596 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,388 | ₩34,388 | ₩34,355 | ₩34,388 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,536 | ₩34,536 | ₩34,375 | ₩34,388 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,469 | ₩34,530 | ₩34,469 | ₩34,529 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,509 | ₩34,509 | ₩34,415 | ₩34,435 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,549 | ₩34,616 | ₩34,549 | ₩34,569 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,763 | ₩34,763 | ₩34,613 | ₩34,613 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,890 | ₩34,923 | ₩34,857 | ₩34,862 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,045 | ₩35,045 | ₩34,970 | ₩34,977 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩35,017 | ₩35,056 | ₩34,996 | ₩35,041 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,923 | ₩34,923 | ₩34,870 | ₩34,914 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,823 | ₩34,838 | ₩34,823 | ₩34,830 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,964 | ₩34,964 | ₩34,870 | ₩34,870 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,964 | ₩34,977 | ₩34,943 | ₩34,957 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩35,030 | ₩35,057 | ₩34,964 | ₩34,964 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩35,017 | ₩35,053 | ₩34,984 | ₩35,053 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩35,004 | ₩35,097 | ₩34,997 | ₩34,997 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,857 | ₩34,923 | ₩34,850 | ₩34,903 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,964 | ₩34,964 | ₩34,910 | ₩34,910 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,964 | ₩35,017 | ₩34,933 | ₩34,970 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,097 | ₩35,097 | ₩34,917 | ₩34,990 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,151 | ₩35,151 | ₩35,084 | ₩35,084 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,937 | ₩35,022 | ₩34,937 | ₩35,022 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,890 | ₩34,933 | ₩34,890 | ₩34,921 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,950 | ₩34,950 | ₩34,883 | ₩34,895 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,816 | ₩34,937 | ₩34,816 | ₩34,921 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,857 | ₩34,857 | ₩34,830 | ₩34,857 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,826 | ₩34,883 | ₩34,826 | ₩34,857 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,843 | ₩34,843 | ₩34,803 | ₩34,816 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,870 | ₩34,870 | ₩34,827 | ₩34,843 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,902 | ₩34,910 | ₩34,863 | ₩34,901 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,696 | ₩34,857 | ₩34,696 | ₩34,857 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,750 | ₩34,776 | ₩34,709 | ₩34,743 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,830 | ₩34,830 | ₩34,790 | ₩34,790 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,709 | ₩34,750 | ₩34,709 | ₩34,736 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,683 | ₩34,709 | ₩34,676 | ₩34,696 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,644 | ₩34,696 | ₩34,644 | ₩34,689 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,606 | ₩34,616 | ₩34,589 | ₩34,589 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,582 | ₩34,622 | ₩34,582 | ₩34,622 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,669 | ₩34,669 | ₩34,562 | ₩34,589 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,656 | ₩34,676 | ₩34,631 | ₩34,669 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,683 | ₩34,703 | ₩34,629 | ₩34,656 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,656 | ₩34,656 | ₩34,556 | ₩34,609 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,589 | ₩34,589 | ₩34,562 | ₩34,582 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,509 | ₩34,549 | ₩34,509 | ₩34,542 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,442 | ₩34,502 | ₩34,434 | ₩34,502 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,469 | ₩34,469 | ₩34,422 | ₩34,422 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,402 | ₩34,462 | ₩34,362 | ₩34,462 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,429 | ₩34,429 | ₩34,336 | ₩34,348 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,509 | ₩34,509 | ₩34,415 | ₩34,442 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,562 | ₩34,562 | ₩34,509 | ₩34,509 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,629 | ₩34,629 | ₩34,576 | ₩34,576 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,549 | ₩34,576 | ₩34,522 | ₩34,542 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,495 | ₩34,522 | ₩34,490 | ₩34,495 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,469 | ₩34,495 | ₩34,469 | ₩34,477 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,475 | ₩34,495 | ₩34,455 | ₩34,469 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,536 | ₩34,562 | ₩34,536 | ₩34,549 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,522 | ₩34,522 | ₩34,455 | ₩34,495 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,449 | ₩34,509 | ₩34,441 | ₩34,507 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,442 | ₩34,449 | ₩34,402 | ₩34,415 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,455 | ₩34,482 | ₩34,408 | ₩34,408 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,481 | ₩34,521 | ₩34,471 | ₩34,481 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,522 | ₩34,522 | ₩34,469 | ₩34,482 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,509 | ₩34,509 | ₩34,442 | ₩34,449 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,469 | ₩34,469 | ₩34,422 | ₩34,449 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,295 | ₩34,402 | ₩34,295 | ₩34,382 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,442 | ₩34,442 | ₩34,362 | ₩34,388 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,509 | ₩34,509 | ₩34,415 | ₩34,435 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,923 | ₩34,937 | ₩34,870 | ₩34,930 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,843 | ₩34,849 | ₩34,790 | ₩34,849 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,836 | ₩34,857 | ₩34,811 | ₩34,828 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,897 | ₩34,897 | ₩34,790 | ₩34,816 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,822 | ₩34,843 | ₩34,816 | ₩34,828 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,964 | ₩34,964 | ₩34,870 | ₩34,870 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,763 | ₩34,863 | ₩34,763 | ₩34,863 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,816 | ₩34,816 | ₩34,770 | ₩34,770 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,910 | ₩34,910 | ₩34,826 | ₩34,830 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,990 | ₩34,990 | ₩34,907 | ₩34,923 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,977 | ₩34,990 | ₩34,937 | ₩34,962 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩35,030 | ₩35,030 | ₩34,984 | ₩35,012 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,950 | ₩34,950 | ₩34,923 | ₩34,937 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩35,030 | ₩35,030 | ₩34,930 | ₩34,930 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,104 | ₩35,124 | ₩35,077 | ₩35,077 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,057 | ₩35,124 | ₩35,057 | ₩35,124 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,990 | ₩35,084 | ₩34,990 | ₩35,071 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,990 | ₩35,017 | ₩34,978 | ₩34,998 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,937 | ₩35,017 | ₩34,937 | ₩34,997 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,937 | ₩34,950 | ₩34,897 | ₩34,897 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,886 | ₩34,910 | ₩34,854 | ₩34,863 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,870 | ₩34,883 | ₩34,858 | ₩34,878 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,878 | ₩34,883 | ₩34,843 | ₩34,854 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,937 | ₩34,937 | ₩34,850 | ₩34,850 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,910 | ₩34,911 | ₩34,877 | ₩34,877 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,950 | ₩34,977 | ₩34,934 | ₩34,934 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,883 | ₩34,990 | ₩34,883 | ₩34,937 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,857 | ₩34,885 | ₩34,830 | ₩34,863 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,830 | ₩34,910 | ₩34,830 | ₩34,883 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,857 | ₩34,895 | ₩34,851 | ₩34,857 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,788 | ₩34,790 | ₩34,770 | ₩34,770 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,909 | ₩34,909 | ₩34,883 | ₩34,883 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,857 | ₩34,867 | ₩34,857 | ₩34,857 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,847 | ₩34,878 | ₩34,847 | ₩34,871 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,790 | ₩34,803 | ₩34,790 | ₩34,803 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩35,017 | ₩35,024 | ₩34,850 | ₩34,857 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩35,001 | ₩35,030 | ₩35,000 | ₩35,024 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩35,017 | ₩35,030 | ₩34,977 | ₩35,010 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,044 | ₩35,056 | ₩35,030 | ₩35,037 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,111 | ₩35,111 | ₩35,037 | ₩35,037 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,084 | ₩35,124 | ₩35,057 | ₩35,124 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,077 | ₩35,097 | ₩35,076 | ₩35,077 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,977 | ₩34,990 | ₩34,953 | ₩34,981 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩35,029 | ₩35,029 | ₩34,956 | ₩34,956 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,937 | ₩35,030 | ₩34,937 | ₩35,029 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,990 | ₩35,030 | ₩34,945 | ₩34,945 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩35,004 | ₩35,004 | ₩34,960 | ₩34,984 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,877 | ₩34,977 | ₩34,877 | ₩34,977 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,926 | ₩34,933 | ₩34,926 | ₩34,933 | +0.02% | 500 |
|---|