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 | ₩32,791 | ₩32,791 | ₩32,724 | ₩32,757 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,751 | ₩32,837 | ₩32,690 | ₩32,791 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,664 | ₩32,751 | ₩32,664 | ₩32,737 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,684 | ₩32,744 | ₩32,664 | ₩32,717 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,657 | ₩32,684 | ₩32,610 | ₩32,650 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,784 | ₩32,784 | ₩32,637 | ₩32,664 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,617 | ₩32,764 | ₩32,563 | ₩32,737 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,871 | ₩32,871 | ₩32,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,804 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,737 | ₩32,791 | ₩32,710 | ₩32,771 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,817 | ₩32,831 | ₩32,751 | ₩32,771 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,831 | ₩32,918 | ₩32,804 | ₩32,918 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,924 | ₩32,924 | ₩32,804 | ₩32,804 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,138 | ₩33,138 | ₩32,871 | ₩32,924 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,151 | ₩33,178 | ₩33,125 | ₩33,158 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,138 | ₩33,191 | ₩33,111 | ₩33,185 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,105 | ₩33,138 | ₩33,078 | ₩33,078 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,165 | ₩33,218 | ₩33,165 | ₩33,211 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,285 | ₩33,362 | ₩33,111 | ₩33,111 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,257 | ₩33,305 | ₩33,245 | ₩33,272 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,352 | ₩33,392 | ₩33,285 | ₩33,285 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,499 | ₩33,499 | ₩33,285 | ₩33,318 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,566 | ₩33,566 | ₩33,473 | ₩33,481 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,699 | ₩33,699 | ₩33,619 | ₩33,639 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,686 | ₩33,721 | ₩33,659 | ₩33,698 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,726 | ₩33,726 | ₩33,652 | ₩33,693 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,793 | ₩33,793 | ₩33,719 | ₩33,719 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,672 | ₩33,679 | ₩33,632 | ₩33,670 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,646 | ₩33,672 | ₩33,646 | ₩33,672 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,698 | ₩33,698 | ₩33,659 | ₩33,672 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,873 | ₩33,886 | ₩33,693 | ₩33,693 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,926 | ₩33,926 | ₩33,880 | ₩33,885 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,896 | ₩33,913 | ₩33,880 | ₩33,913 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,900 | ₩33,973 | ₩33,900 | ₩33,973 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,886 | ₩33,886 | ₩33,825 | ₩33,866 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,926 | ₩33,926 | ₩33,833 | ₩33,833 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,860 | ₩33,966 | ₩33,846 | ₩33,965 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,926 | ₩33,953 | ₩33,860 | ₩33,929 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,806 | ₩33,865 | ₩33,779 | ₩33,846 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,846 | ₩33,846 | ₩33,779 | ₩33,799 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,860 | ₩33,860 | ₩33,802 | ₩33,805 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,866 | ₩33,894 | ₩33,819 | ₩33,853 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,819 | ₩33,819 | ₩33,753 | ₩33,779 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,753 | ₩33,775 | ₩33,739 | ₩33,759 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,793 | ₩33,793 | ₩33,734 | ₩33,766 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,838 | ₩33,838 | ₩33,793 | ₩33,813 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,773 | ₩33,786 | ₩33,739 | ₩33,739 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,753 | ₩33,806 | ₩33,753 | ₩33,779 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,833 | ₩33,860 | ₩33,786 | ₩33,793 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,775 | ₩33,793 | ₩33,753 | ₩33,753 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,753 | ₩33,753 | ₩33,672 | ₩33,713 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,806 | ₩33,832 | ₩33,779 | ₩33,779 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,699 | ₩33,806 | ₩33,595 | ₩33,786 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,646 | ₩33,719 | ₩33,646 | ₩33,698 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,672 | ₩33,672 | ₩33,619 | ₩33,646 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,697 | ₩33,739 | ₩33,693 | ₩33,693 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,713 | ₩33,713 | ₩33,679 | ₩33,686 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,846 | ₩33,846 | ₩33,739 | ₩33,779 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,793 | ₩33,841 | ₩33,793 | ₩33,806 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,940 | ₩33,940 | ₩33,833 | ₩33,853 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,940 | ₩33,940 | ₩33,886 | ₩33,913 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,840 | ₩33,860 | ₩33,833 | ₩33,846 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,873 | ₩33,893 | ₩33,853 | ₩33,886 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,806 | ₩33,846 | ₩33,793 | ₩33,793 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,846 | ₩33,846 | ₩33,766 | ₩33,773 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,840 | ₩33,848 | ₩33,826 | ₩33,846 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,840 | ₩33,882 | ₩33,840 | ₩33,840 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,806 | ₩33,833 | ₩33,769 | ₩33,807 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,906 | ₩33,913 | ₩33,860 | ₩33,880 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,940 | ₩33,940 | ₩33,846 | ₩33,920 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,866 | ₩33,900 | ₩33,846 | ₩33,873 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,940 | ₩33,940 | ₩33,813 | ₩33,813 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,862 | ₩34,862 | ₩34,740 | ₩34,740 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,835 | ₩34,835 | ₩34,810 | ₩34,822 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,755 | ₩34,768 | ₩34,755 | ₩34,768 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,755 | ₩34,755 | ₩34,701 | ₩34,715 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,521 | ₩34,608 | ₩34,514 | ₩34,608 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,528 | ₩34,541 | ₩34,474 | ₩34,481 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,635 | ₩34,635 | ₩34,508 | ₩34,508 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,528 | ₩34,661 | ₩34,528 | ₩34,648 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,848 | ₩34,848 | ₩34,526 | ₩34,528 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,822 | ₩34,835 | ₩34,795 | ₩34,822 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,728 | ₩34,835 | ₩34,728 | ₩34,824 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,708 | ₩34,728 | ₩34,675 | ₩34,728 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,621 | ₩34,762 | ₩34,621 | ₩34,762 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,715 | ₩34,728 | ₩34,648 | ₩34,648 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,701 | ₩34,701 | ₩34,608 | ₩34,661 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,701 | ₩34,701 | ₩34,615 | ₩34,644 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,728 | ₩34,728 | ₩34,635 | ₩34,661 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,848 | ₩34,848 | ₩34,815 | ₩34,835 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,862 | ₩34,875 | ₩34,808 | ₩34,828 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,929 | ₩34,942 | ₩34,902 | ₩34,902 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,915 | ₩34,929 | ₩34,875 | ₩34,908 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,929 | ₩34,982 | ₩34,929 | ₩34,949 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,868 | ₩34,954 | ₩34,868 | ₩34,935 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,842 | ₩34,875 | ₩34,828 | ₩34,842 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,782 | ₩34,822 | ₩34,755 | ₩34,802 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,741 | ₩34,741 | ₩34,615 | ₩34,661 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,688 | ₩34,715 | ₩34,661 | ₩34,708 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,675 | ₩34,768 | ₩34,675 | ₩34,735 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,701 | ₩34,715 | ₩34,608 | ₩34,675 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,822 | ₩34,848 | ₩34,782 | ₩34,782 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,888 | ₩34,888 | ₩34,815 | ₩34,815 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩35,029 | ₩35,049 | ₩34,969 | ₩34,969 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩35,035 | ₩35,035 | ₩35,002 | ₩35,009 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,062 | ₩35,062 | ₩34,969 | ₩35,015 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩35,049 | ₩35,074 | ₩35,035 | ₩35,062 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,076 | ₩35,076 | ₩35,049 | ₩35,049 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,989 | ₩35,009 | ₩34,929 | ₩34,963 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,995 | ₩34,995 | ₩34,955 | ₩34,975 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩35,009 | ₩35,022 | ₩34,955 | ₩34,969 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,062 | ₩35,062 | ₩34,982 | ₩35,009 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,106 | ₩35,106 | ₩35,035 | ₩35,049 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,929 | ₩34,982 | ₩34,929 | ₩34,975 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,969 | ₩34,969 | ₩34,896 | ₩34,896 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩35,009 | ₩35,009 | ₩34,939 | ₩34,982 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩35,049 | ₩35,049 | ₩35,003 | ₩35,003 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,942 | ₩35,009 | ₩34,942 | ₩35,009 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,888 | ₩34,902 | ₩34,826 | ₩34,892 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,875 | ₩34,875 | ₩34,822 | ₩34,836 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,848 | ₩34,848 | ₩34,787 | ₩34,787 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,875 | ₩34,875 | ₩34,808 | ₩34,862 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,828 | ₩34,875 | ₩34,828 | ₩34,875 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,862 | ₩34,862 | ₩34,768 | ₩34,768 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,822 | ₩34,835 | ₩34,808 | ₩34,835 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,808 | ₩34,848 | ₩34,795 | ₩34,848 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,688 | ₩34,780 | ₩34,688 | ₩34,775 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,695 | ₩34,715 | ₩34,660 | ₩34,675 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,619 | ₩34,688 | ₩34,582 | ₩34,688 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,741 | ₩34,741 | ₩34,621 | ₩34,648 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,538 | ₩34,655 | ₩34,512 | ₩34,636 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,554 | ₩34,594 | ₩34,528 | ₩34,581 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,602 | ₩34,621 | ₩34,602 | ₩34,602 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,468 | ₩34,514 | ₩34,454 | ₩34,464 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,728 | ₩34,728 | ₩34,594 | ₩34,624 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,594 | ₩34,616 | ₩34,561 | ₩34,561 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,354 | ₩34,354 | ₩34,321 | ₩34,354 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,501 | ₩34,501 | ₩34,341 | ₩34,354 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,434 | ₩34,496 | ₩34,434 | ₩34,494 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,474 | ₩34,474 | ₩34,381 | ₩34,401 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,514 | ₩34,581 | ₩34,514 | ₩34,534 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,728 | ₩34,728 | ₩34,578 | ₩34,578 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,855 | ₩34,888 | ₩34,822 | ₩34,827 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩35,010 | ₩35,010 | ₩34,935 | ₩34,942 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,982 | ₩35,021 | ₩34,961 | ₩35,006 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,888 | ₩34,888 | ₩34,835 | ₩34,879 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,788 | ₩34,803 | ₩34,788 | ₩34,795 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,929 | ₩34,929 | ₩34,835 | ₩34,835 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,929 | ₩34,942 | ₩34,908 | ₩34,922 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,995 | ₩35,022 | ₩34,929 | ₩34,929 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,982 | ₩35,018 | ₩34,949 | ₩35,018 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,969 | ₩35,062 | ₩34,962 | ₩34,962 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,822 | ₩34,888 | ₩34,815 | ₩34,868 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,929 | ₩34,929 | ₩34,875 | ₩34,875 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,929 | ₩34,982 | ₩34,898 | ₩34,935 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,062 | ₩35,062 | ₩34,882 | ₩34,955 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,116 | ₩35,116 | ₩35,049 | ₩35,049 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,902 | ₩34,987 | ₩34,902 | ₩34,987 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,855 | ₩34,898 | ₩34,855 | ₩34,886 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,915 | ₩34,915 | ₩34,848 | ₩34,860 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,782 | ₩34,902 | ₩34,782 | ₩34,886 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,822 | ₩34,822 | ₩34,795 | ₩34,822 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,791 | ₩34,848 | ₩34,791 | ₩34,822 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,808 | ₩34,808 | ₩34,768 | ₩34,782 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,835 | ₩34,835 | ₩34,792 | ₩34,808 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,867 | ₩34,875 | ₩34,828 | ₩34,866 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,661 | ₩34,822 | ₩34,661 | ₩34,822 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,715 | ₩34,741 | ₩34,675 | ₩34,708 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,795 | ₩34,795 | ₩34,755 | ₩34,755 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,675 | ₩34,715 | ₩34,675 | ₩34,701 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,648 | ₩34,675 | ₩34,641 | ₩34,661 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,609 | ₩34,661 | ₩34,609 | ₩34,655 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,572 | ₩34,581 | ₩34,554 | ₩34,554 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,548 | ₩34,588 | ₩34,548 | ₩34,588 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,635 | ₩34,635 | ₩34,528 | ₩34,554 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,621 | ₩34,641 | ₩34,596 | ₩34,635 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,648 | ₩34,668 | ₩34,594 | ₩34,621 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,621 | ₩34,621 | ₩34,521 | ₩34,574 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,554 | ₩34,554 | ₩34,528 | ₩34,548 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,474 | ₩34,514 | ₩34,474 | ₩34,508 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,407 | ₩34,468 | ₩34,399 | ₩34,468 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,434 | ₩34,434 | ₩34,387 | ₩34,387 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,367 | ₩34,427 | ₩34,327 | ₩34,427 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,394 | ₩34,394 | ₩34,302 | ₩34,314 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,474 | ₩34,474 | ₩34,381 | ₩34,407 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,528 | ₩34,528 | ₩34,474 | ₩34,474 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,594 | ₩34,594 | ₩34,541 | ₩34,541 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,514 | ₩34,541 | ₩34,488 | ₩34,508 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,461 | ₩34,488 | ₩34,456 | ₩34,461 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,434 | ₩34,461 | ₩34,434 | ₩34,442 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,441 | ₩34,461 | ₩34,421 | ₩34,434 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,501 | ₩34,528 | ₩34,501 | ₩34,514 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,488 | ₩34,488 | ₩34,421 | ₩34,461 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,414 | ₩34,474 | ₩34,406 | ₩34,473 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,407 | ₩34,414 | ₩34,367 | ₩34,381 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,421 | ₩34,447 | ₩34,374 | ₩34,374 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,446 | ₩34,486 | ₩34,437 | ₩34,446 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,488 | ₩34,488 | ₩34,434 | ₩34,447 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,474 | ₩34,474 | ₩34,407 | ₩34,414 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,434 | ₩34,434 | ₩34,387 | ₩34,414 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,260 | ₩34,367 | ₩34,260 | ₩34,347 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,407 | ₩34,407 | ₩34,327 | ₩34,354 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,474 | ₩34,474 | ₩34,381 | ₩34,401 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,888 | ₩34,902 | ₩34,835 | ₩34,895 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,808 | ₩34,814 | ₩34,755 | ₩34,814 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,802 | ₩34,822 | ₩34,776 | ₩34,794 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,862 | ₩34,862 | ₩34,755 | ₩34,782 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,787 | ₩34,808 | ₩34,782 | ₩34,794 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,929 | ₩34,929 | ₩34,835 | ₩34,835 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,728 | ₩34,828 | ₩34,728 | ₩34,828 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,782 | ₩34,782 | ₩34,735 | ₩34,735 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,875 | ₩34,875 | ₩34,791 | ₩34,795 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,955 | ₩34,955 | ₩34,872 | ₩34,888 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,942 | ₩34,955 | ₩34,902 | ₩34,927 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,995 | ₩34,995 | ₩34,949 | ₩34,977 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,915 | ₩34,915 | ₩34,888 | ₩34,902 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,995 | ₩34,995 | ₩34,895 | ₩34,895 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,069 | ₩35,089 | ₩35,042 | ₩35,042 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩35,022 | ₩35,089 | ₩35,022 | ₩35,089 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,955 | ₩35,049 | ₩34,955 | ₩35,035 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,955 | ₩34,982 | ₩34,943 | ₩34,963 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,902 | ₩34,982 | ₩34,902 | ₩34,962 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,902 | ₩34,915 | ₩34,862 | ₩34,862 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,851 | ₩34,875 | ₩34,819 | ₩34,828 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,835 | ₩34,848 | ₩34,823 | ₩34,843 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,843 | ₩34,848 | ₩34,808 | ₩34,819 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,902 | ₩34,902 | ₩34,815 | ₩34,815 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,875 | ₩34,876 | ₩34,842 | ₩34,842 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,915 | ₩34,942 | ₩34,899 | ₩34,899 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,848 | ₩34,955 | ₩34,848 | ₩34,902 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,822 | ₩34,850 | ₩34,795 | ₩34,828 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,795 | ₩34,875 | ₩34,795 | ₩34,848 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,822 | ₩34,860 | ₩34,816 | ₩34,822 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,753 | ₩34,755 | ₩34,735 | ₩34,735 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,874 | ₩34,874 | ₩34,848 | ₩34,848 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,822 | ₩34,832 | ₩34,822 | ₩34,822 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,812 | ₩34,843 | ₩34,812 | ₩34,836 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,755 | ₩34,768 | ₩34,755 | ₩34,768 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,982 | ₩34,989 | ₩34,815 | ₩34,822 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,966 | ₩34,995 | ₩34,965 | ₩34,989 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,982 | ₩34,995 | ₩34,942 | ₩34,975 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩35,009 | ₩35,021 | ₩34,995 | ₩35,002 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,076 | ₩35,076 | ₩35,002 | ₩35,002 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩35,049 | ₩35,089 | ₩35,022 | ₩35,089 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩35,042 | ₩35,062 | ₩35,041 | ₩35,042 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,942 | ₩34,955 | ₩34,918 | ₩34,946 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,994 | ₩34,994 | ₩34,921 | ₩34,921 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,902 | ₩34,995 | ₩34,902 | ₩34,994 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,955 | ₩34,995 | ₩34,910 | ₩34,910 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,969 | ₩34,969 | ₩34,925 | ₩34,949 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,842 | ₩34,942 | ₩34,842 | ₩34,942 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,891 | ₩34,898 | ₩34,891 | ₩34,898 | +0.02% | 500 |
|---|