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 | ₩32,800 | ₩32,800 | ₩32,733 | ₩32,766 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,760 | ₩32,846 | ₩32,699 | ₩32,800 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,673 | ₩32,760 | ₩32,673 | ₩32,746 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,693 | ₩32,753 | ₩32,673 | ₩32,726 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,666 | ₩32,693 | ₩32,619 | ₩32,659 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,793 | ₩32,793 | ₩32,646 | ₩32,673 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,626 | ₩32,773 | ₩32,572 | ₩32,746 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,880 | ₩32,880 | ₩32,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,813 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,746 | ₩32,800 | ₩32,719 | ₩32,780 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,826 | ₩32,840 | ₩32,760 | ₩32,780 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,840 | ₩32,927 | ₩32,813 | ₩32,927 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,933 | ₩32,933 | ₩32,813 | ₩32,813 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,147 | ₩33,147 | ₩32,880 | ₩32,933 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,161 | ₩33,187 | ₩33,134 | ₩33,167 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,147 | ₩33,201 | ₩33,120 | ₩33,194 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,114 | ₩33,147 | ₩33,087 | ₩33,087 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,174 | ₩33,227 | ₩33,174 | ₩33,221 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,294 | ₩33,372 | ₩33,120 | ₩33,120 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,266 | ₩33,314 | ₩33,254 | ₩33,281 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,361 | ₩33,401 | ₩33,294 | ₩33,294 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,508 | ₩33,508 | ₩33,294 | ₩33,328 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,575 | ₩33,575 | ₩33,483 | ₩33,491 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,709 | ₩33,709 | ₩33,628 | ₩33,648 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,695 | ₩33,730 | ₩33,668 | ₩33,707 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,735 | ₩33,735 | ₩33,662 | ₩33,702 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,802 | ₩33,802 | ₩33,729 | ₩33,729 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,682 | ₩33,688 | ₩33,642 | ₩33,679 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,655 | ₩33,682 | ₩33,655 | ₩33,682 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,707 | ₩33,707 | ₩33,668 | ₩33,682 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,882 | ₩33,896 | ₩33,702 | ₩33,702 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,936 | ₩33,936 | ₩33,889 | ₩33,894 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,905 | ₩33,922 | ₩33,889 | ₩33,922 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,909 | ₩33,983 | ₩33,909 | ₩33,983 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,896 | ₩33,896 | ₩33,834 | ₩33,876 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,936 | ₩33,936 | ₩33,842 | ₩33,842 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,869 | ₩33,976 | ₩33,856 | ₩33,975 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,936 | ₩33,962 | ₩33,869 | ₩33,938 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,815 | ₩33,874 | ₩33,789 | ₩33,856 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,856 | ₩33,856 | ₩33,789 | ₩33,809 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,869 | ₩33,869 | ₩33,811 | ₩33,814 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,876 | ₩33,904 | ₩33,829 | ₩33,862 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,829 | ₩33,829 | ₩33,762 | ₩33,789 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,762 | ₩33,785 | ₩33,749 | ₩33,769 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,802 | ₩33,802 | ₩33,743 | ₩33,775 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,848 | ₩33,848 | ₩33,802 | ₩33,822 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,782 | ₩33,795 | ₩33,749 | ₩33,749 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,762 | ₩33,815 | ₩33,762 | ₩33,789 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,842 | ₩33,869 | ₩33,795 | ₩33,802 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,785 | ₩33,802 | ₩33,762 | ₩33,762 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,762 | ₩33,762 | ₩33,682 | ₩33,722 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,815 | ₩33,841 | ₩33,789 | ₩33,789 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,709 | ₩33,815 | ₩33,604 | ₩33,795 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,655 | ₩33,729 | ₩33,655 | ₩33,707 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,682 | ₩33,682 | ₩33,628 | ₩33,655 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,706 | ₩33,749 | ₩33,702 | ₩33,702 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,722 | ₩33,722 | ₩33,688 | ₩33,695 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,856 | ₩33,856 | ₩33,749 | ₩33,789 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,802 | ₩33,850 | ₩33,802 | ₩33,815 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,949 | ₩33,949 | ₩33,842 | ₩33,862 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,949 | ₩33,949 | ₩33,896 | ₩33,922 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,849 | ₩33,869 | ₩33,842 | ₩33,856 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,882 | ₩33,902 | ₩33,862 | ₩33,896 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,815 | ₩33,856 | ₩33,802 | ₩33,802 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,856 | ₩33,856 | ₩33,775 | ₩33,782 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,849 | ₩33,857 | ₩33,836 | ₩33,856 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,849 | ₩33,892 | ₩33,849 | ₩33,849 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,815 | ₩33,842 | ₩33,778 | ₩33,817 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,916 | ₩33,922 | ₩33,869 | ₩33,889 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,949 | ₩33,949 | ₩33,856 | ₩33,929 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,876 | ₩33,909 | ₩33,856 | ₩33,882 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,949 | ₩33,949 | ₩33,822 | ₩33,822 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,871 | ₩34,871 | ₩34,750 | ₩34,750 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,845 | ₩34,845 | ₩34,819 | ₩34,831 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,764 | ₩34,778 | ₩34,764 | ₩34,778 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,764 | ₩34,764 | ₩34,711 | ₩34,724 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,531 | ₩34,617 | ₩34,524 | ₩34,617 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,537 | ₩34,551 | ₩34,484 | ₩34,490 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,644 | ₩34,644 | ₩34,517 | ₩34,517 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,537 | ₩34,671 | ₩34,537 | ₩34,658 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,858 | ₩34,858 | ₩34,536 | ₩34,537 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,831 | ₩34,845 | ₩34,805 | ₩34,831 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,738 | ₩34,845 | ₩34,738 | ₩34,834 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,718 | ₩34,738 | ₩34,684 | ₩34,738 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,631 | ₩34,771 | ₩34,631 | ₩34,771 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,724 | ₩34,738 | ₩34,658 | ₩34,658 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,711 | ₩34,711 | ₩34,617 | ₩34,671 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,711 | ₩34,711 | ₩34,624 | ₩34,654 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,738 | ₩34,738 | ₩34,644 | ₩34,671 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,858 | ₩34,858 | ₩34,825 | ₩34,845 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,871 | ₩34,885 | ₩34,818 | ₩34,838 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,938 | ₩34,952 | ₩34,911 | ₩34,911 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,925 | ₩34,938 | ₩34,885 | ₩34,918 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,938 | ₩34,992 | ₩34,938 | ₩34,958 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,878 | ₩34,964 | ₩34,878 | ₩34,945 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,851 | ₩34,885 | ₩34,838 | ₩34,851 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,791 | ₩34,831 | ₩34,764 | ₩34,811 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,751 | ₩34,751 | ₩34,624 | ₩34,671 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,698 | ₩34,724 | ₩34,671 | ₩34,718 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,684 | ₩34,778 | ₩34,684 | ₩34,744 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,711 | ₩34,724 | ₩34,617 | ₩34,684 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,831 | ₩34,858 | ₩34,791 | ₩34,791 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,898 | ₩34,898 | ₩34,825 | ₩34,825 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,038 | ₩35,058 | ₩34,978 | ₩34,978 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,045 | ₩35,045 | ₩35,012 | ₩35,018 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,072 | ₩35,072 | ₩34,978 | ₩35,025 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,058 | ₩35,084 | ₩35,045 | ₩35,072 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,085 | ₩35,085 | ₩35,058 | ₩35,058 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,998 | ₩35,018 | ₩34,938 | ₩34,973 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩35,005 | ₩35,005 | ₩34,965 | ₩34,985 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,018 | ₩35,032 | ₩34,965 | ₩34,978 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,072 | ₩35,072 | ₩34,992 | ₩35,018 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,116 | ₩35,116 | ₩35,045 | ₩35,058 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,938 | ₩34,992 | ₩34,938 | ₩34,985 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,978 | ₩34,978 | ₩34,906 | ₩34,906 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,018 | ₩35,018 | ₩34,949 | ₩34,992 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,058 | ₩35,058 | ₩35,013 | ₩35,013 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,952 | ₩35,018 | ₩34,952 | ₩35,018 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,898 | ₩34,911 | ₩34,835 | ₩34,902 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,885 | ₩34,885 | ₩34,831 | ₩34,846 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,858 | ₩34,858 | ₩34,797 | ₩34,797 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,885 | ₩34,885 | ₩34,818 | ₩34,871 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,838 | ₩34,885 | ₩34,838 | ₩34,885 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,871 | ₩34,871 | ₩34,778 | ₩34,778 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,831 | ₩34,845 | ₩34,818 | ₩34,845 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,818 | ₩34,858 | ₩34,805 | ₩34,858 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,698 | ₩34,790 | ₩34,698 | ₩34,784 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,704 | ₩34,724 | ₩34,670 | ₩34,684 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,628 | ₩34,698 | ₩34,592 | ₩34,698 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,751 | ₩34,751 | ₩34,631 | ₩34,658 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,548 | ₩34,664 | ₩34,521 | ₩34,645 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,564 | ₩34,604 | ₩34,537 | ₩34,591 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,612 | ₩34,631 | ₩34,612 | ₩34,612 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,477 | ₩34,524 | ₩34,464 | ₩34,473 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,738 | ₩34,738 | ₩34,604 | ₩34,633 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,604 | ₩34,625 | ₩34,571 | ₩34,571 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,363 | ₩34,363 | ₩34,330 | ₩34,363 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,510 | ₩34,510 | ₩34,350 | ₩34,363 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,444 | ₩34,505 | ₩34,444 | ₩34,504 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,484 | ₩34,484 | ₩34,390 | ₩34,410 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,524 | ₩34,591 | ₩34,524 | ₩34,544 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,738 | ₩34,738 | ₩34,588 | ₩34,588 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,865 | ₩34,898 | ₩34,831 | ₩34,837 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,020 | ₩35,020 | ₩34,945 | ₩34,952 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,992 | ₩35,030 | ₩34,970 | ₩35,016 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,898 | ₩34,898 | ₩34,845 | ₩34,889 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,798 | ₩34,813 | ₩34,798 | ₩34,805 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,938 | ₩34,938 | ₩34,845 | ₩34,845 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,938 | ₩34,952 | ₩34,918 | ₩34,932 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩35,005 | ₩35,032 | ₩34,938 | ₩34,938 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,992 | ₩35,028 | ₩34,958 | ₩35,028 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,978 | ₩35,072 | ₩34,972 | ₩34,972 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,831 | ₩34,898 | ₩34,825 | ₩34,878 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,938 | ₩34,938 | ₩34,885 | ₩34,885 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,938 | ₩34,992 | ₩34,907 | ₩34,945 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,072 | ₩35,072 | ₩34,891 | ₩34,965 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,125 | ₩35,125 | ₩35,058 | ₩35,058 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,911 | ₩34,997 | ₩34,911 | ₩34,997 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,865 | ₩34,907 | ₩34,865 | ₩34,895 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,925 | ₩34,925 | ₩34,858 | ₩34,870 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,791 | ₩34,911 | ₩34,791 | ₩34,895 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,831 | ₩34,831 | ₩34,805 | ₩34,831 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,801 | ₩34,858 | ₩34,801 | ₩34,831 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,818 | ₩34,818 | ₩34,778 | ₩34,791 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,845 | ₩34,845 | ₩34,802 | ₩34,818 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,877 | ₩34,885 | ₩34,838 | ₩34,875 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,671 | ₩34,831 | ₩34,671 | ₩34,831 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,724 | ₩34,751 | ₩34,684 | ₩34,718 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,805 | ₩34,805 | ₩34,764 | ₩34,764 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,684 | ₩34,724 | ₩34,684 | ₩34,711 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,658 | ₩34,684 | ₩34,651 | ₩34,671 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,619 | ₩34,671 | ₩34,619 | ₩34,664 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,581 | ₩34,591 | ₩34,564 | ₩34,564 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,557 | ₩34,597 | ₩34,557 | ₩34,597 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,644 | ₩34,644 | ₩34,537 | ₩34,564 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,631 | ₩34,651 | ₩34,605 | ₩34,644 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,658 | ₩34,678 | ₩34,604 | ₩34,631 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,631 | ₩34,631 | ₩34,531 | ₩34,584 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,564 | ₩34,564 | ₩34,537 | ₩34,557 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,484 | ₩34,524 | ₩34,484 | ₩34,517 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,417 | ₩34,477 | ₩34,409 | ₩34,477 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,444 | ₩34,444 | ₩34,397 | ₩34,397 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,377 | ₩34,437 | ₩34,337 | ₩34,437 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,404 | ₩34,404 | ₩34,311 | ₩34,323 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,484 | ₩34,484 | ₩34,390 | ₩34,417 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,537 | ₩34,537 | ₩34,484 | ₩34,484 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,604 | ₩34,604 | ₩34,551 | ₩34,551 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,524 | ₩34,551 | ₩34,497 | ₩34,517 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,470 | ₩34,497 | ₩34,465 | ₩34,470 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,444 | ₩34,470 | ₩34,444 | ₩34,452 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,450 | ₩34,470 | ₩34,430 | ₩34,444 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,510 | ₩34,537 | ₩34,510 | ₩34,524 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,497 | ₩34,497 | ₩34,430 | ₩34,470 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,424 | ₩34,484 | ₩34,416 | ₩34,482 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,417 | ₩34,424 | ₩34,377 | ₩34,390 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,430 | ₩34,457 | ₩34,384 | ₩34,384 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,456 | ₩34,496 | ₩34,446 | ₩34,456 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,497 | ₩34,497 | ₩34,444 | ₩34,457 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,484 | ₩34,484 | ₩34,417 | ₩34,424 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,444 | ₩34,444 | ₩34,397 | ₩34,424 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,270 | ₩34,377 | ₩34,270 | ₩34,357 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,417 | ₩34,417 | ₩34,337 | ₩34,363 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,484 | ₩34,484 | ₩34,390 | ₩34,410 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,898 | ₩34,911 | ₩34,845 | ₩34,905 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,818 | ₩34,823 | ₩34,764 | ₩34,823 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,811 | ₩34,831 | ₩34,786 | ₩34,803 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,871 | ₩34,871 | ₩34,764 | ₩34,791 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,797 | ₩34,818 | ₩34,791 | ₩34,803 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,938 | ₩34,938 | ₩34,845 | ₩34,845 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,738 | ₩34,838 | ₩34,738 | ₩34,838 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,791 | ₩34,791 | ₩34,744 | ₩34,744 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,885 | ₩34,885 | ₩34,801 | ₩34,805 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,965 | ₩34,965 | ₩34,882 | ₩34,898 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,952 | ₩34,965 | ₩34,911 | ₩34,937 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩35,005 | ₩35,005 | ₩34,958 | ₩34,986 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,925 | ₩34,925 | ₩34,898 | ₩34,911 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩35,005 | ₩35,005 | ₩34,905 | ₩34,905 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,079 | ₩35,099 | ₩35,052 | ₩35,052 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,032 | ₩35,099 | ₩35,032 | ₩35,099 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,965 | ₩35,058 | ₩34,965 | ₩35,045 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,965 | ₩34,992 | ₩34,953 | ₩34,973 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,911 | ₩34,992 | ₩34,911 | ₩34,972 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,911 | ₩34,925 | ₩34,871 | ₩34,871 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,861 | ₩34,885 | ₩34,829 | ₩34,838 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,845 | ₩34,858 | ₩34,833 | ₩34,853 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,853 | ₩34,858 | ₩34,818 | ₩34,829 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,911 | ₩34,911 | ₩34,825 | ₩34,825 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,885 | ₩34,886 | ₩34,851 | ₩34,851 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,925 | ₩34,952 | ₩34,909 | ₩34,909 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,858 | ₩34,965 | ₩34,858 | ₩34,911 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,831 | ₩34,859 | ₩34,805 | ₩34,838 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,805 | ₩34,885 | ₩34,805 | ₩34,858 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,831 | ₩34,870 | ₩34,826 | ₩34,831 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,763 | ₩34,764 | ₩34,744 | ₩34,744 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,883 | ₩34,883 | ₩34,858 | ₩34,858 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,831 | ₩34,842 | ₩34,831 | ₩34,831 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,822 | ₩34,853 | ₩34,822 | ₩34,846 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,764 | ₩34,778 | ₩34,764 | ₩34,778 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,992 | ₩34,998 | ₩34,825 | ₩34,831 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,976 | ₩35,005 | ₩34,974 | ₩34,998 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,992 | ₩35,005 | ₩34,952 | ₩34,985 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,018 | ₩35,030 | ₩35,005 | ₩35,012 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,085 | ₩35,085 | ₩35,012 | ₩35,012 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,058 | ₩35,099 | ₩35,032 | ₩35,099 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,052 | ₩35,072 | ₩35,050 | ₩35,052 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,952 | ₩34,965 | ₩34,928 | ₩34,956 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩35,004 | ₩35,004 | ₩34,930 | ₩34,930 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,911 | ₩35,005 | ₩34,911 | ₩35,004 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,965 | ₩35,005 | ₩34,919 | ₩34,919 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,978 | ₩34,978 | ₩34,934 | ₩34,958 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,851 | ₩34,952 | ₩34,851 | ₩34,952 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,901 | ₩34,907 | ₩34,901 | ₩34,907 | +0.02% | 500 |
|---|