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 | ₩32,743 | ₩32,743 | ₩32,677 | ₩32,710 | -0.10% | 11.5만 |
| 2026.10.08 | ₩32,703 | ₩32,790 | ₩32,643 | ₩32,743 | +0.12% | 10.2만 |
| 2026.10.07 | ₩32,616 | ₩32,703 | ₩32,616 | ₩32,690 | +0.22% | 4.2만 |
| 2026.10.06 | ₩32,636 | ₩32,697 | ₩32,616 | ₩32,670 | +0.10% | 3.2만 |
| 2026.10.05 | ₩32,610 | ₩32,636 | ₩32,563 | ₩32,603 | -0.02% | 3.9만 |
| 2026.10.02 | ₩32,737 | ₩32,737 | ₩32,590 | ₩32,616 | -0.37% | 7.8만 |
| 2026.10.01 | ₩32,570 | ₩32,717 | ₩32,516 | ₩32,690 | +0.37% | 2.5만 |
| 2026.09.30 | ₩32,823 | ₩32,823 | ₩32,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,757 |
| -0.20% |
| 5.9만 |
| 2026.09.29 | ₩32,690 | ₩32,743 | ₩32,663 | ₩32,723 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩32,770 | ₩32,783 | ₩32,703 | ₩32,723 | -0.14% | 6.1만 |
|---|
| 2026.09.25 | ₩32,783 | ₩32,870 | ₩32,757 | ₩32,870 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩32,877 | ₩32,877 | ₩32,757 | ₩32,757 | -0.37% | 4.5만 |
|---|
| 2026.09.23 | ₩33,090 | ₩33,090 | ₩32,823 | ₩32,877 | -0.65% | 3.8만 |
|---|
| 2026.09.22 | ₩33,103 | ₩33,130 | ₩33,077 | ₩33,110 | +0.02% | 2.4만 |
|---|
| 2026.09.21 | ₩33,090 | ₩33,144 | ₩33,063 | ₩33,137 | +0.14% | 15.7만 |
|---|
| 2026.09.18 | ₩33,057 | ₩33,090 | ₩33,030 | ₩33,030 | -0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩33,117 | ₩33,170 | ₩33,117 | ₩33,164 | +0.14% | 2.8만 |
|---|
| 2026.09.16 | ₩33,237 | ₩33,314 | ₩33,063 | ₩33,063 | -0.52% | 2.1만 |
|---|
| 2026.09.15 | ₩33,209 | ₩33,257 | ₩33,197 | ₩33,224 | +0.04% | 2.8만 |
|---|
| 2026.09.14 | ₩33,304 | ₩33,344 | ₩33,237 | ₩33,237 | -0.20% | 5만 |
|---|
| 2026.09.11 | ₩33,450 | ₩33,450 | ₩33,237 | ₩33,270 | -0.54% | 4.7만 |
|---|
| 2026.09.10 | ₩33,517 | ₩33,517 | ₩33,425 | ₩33,433 | -0.25% | 1.8만 |
|---|
| 2026.09.09 | ₩33,651 | ₩33,651 | ₩33,570 | ₩33,590 | -0.18% | 35.7만 |
|---|
| 2026.09.08 | ₩33,637 | ₩33,672 | ₩33,611 | ₩33,649 | +0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩33,677 | ₩33,677 | ₩33,604 | ₩33,644 | -0.10% | 4.3만 |
|---|
| 2026.09.03 | ₩33,744 | ₩33,744 | ₩33,671 | ₩33,671 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,624 | ₩33,631 | ₩33,584 | ₩33,621 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩33,597 | ₩33,624 | ₩33,597 | ₩33,624 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,649 | ₩33,649 | ₩33,611 | ₩33,624 | -0.08% | 2.5만 |
|---|
| 2026.08.28 | ₩33,824 | ₩33,837 | ₩33,644 | ₩33,644 | -0.53% | 2만 |
|---|
| 2026.08.27 | ₩33,877 | ₩33,877 | ₩33,831 | ₩33,836 | -0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩33,847 | ₩33,864 | ₩33,831 | ₩33,864 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩33,851 | ₩33,924 | ₩33,851 | ₩33,924 | +0.22% | 1.8만 |
|---|
| 2026.08.24 | ₩33,837 | ₩33,837 | ₩33,776 | ₩33,817 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩33,877 | ₩33,877 | ₩33,784 | ₩33,784 | -0.28% | 2.9만 |
|---|
| 2026.08.20 | ₩33,811 | ₩33,917 | ₩33,797 | ₩33,916 | +0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩33,877 | ₩33,904 | ₩33,811 | ₩33,880 | +0.01% | 2.9만 |
|---|
| 2026.08.18 | ₩33,757 | ₩33,816 | ₩33,731 | ₩33,797 | +0.12% | 8.4천 |
|---|
| 2026.08.17 | ₩33,797 | ₩33,797 | ₩33,731 | ₩33,751 | -0.14% | 1.6만 |
|---|
| 2026.08.14 | ₩33,811 | ₩33,811 | ₩33,753 | ₩33,756 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,817 | ₩33,845 | ₩33,771 | ₩33,804 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩33,771 | ₩33,771 | ₩33,704 | ₩33,731 | -0.12% | 9.1천 |
|---|
| 2026.08.11 | ₩33,704 | ₩33,727 | ₩33,691 | ₩33,711 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,744 | ₩33,744 | ₩33,685 | ₩33,717 | -0.08% | 7천 |
|---|
| 2026.08.07 | ₩33,789 | ₩33,789 | ₩33,744 | ₩33,764 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩33,724 | ₩33,737 | ₩33,691 | ₩33,691 | -0.10% | 2.5만 |
|---|
| 2026.08.05 | ₩33,704 | ₩33,757 | ₩33,704 | ₩33,731 | +0.08% | 9.9천 |
|---|
| 2026.08.04 | ₩33,784 | ₩33,811 | ₩33,737 | ₩33,744 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩33,727 | ₩33,744 | ₩33,704 | ₩33,704 | -0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩33,704 | ₩33,704 | ₩33,624 | ₩33,664 | -0.12% | 3.3천 |
|---|
| 2026.07.30 | ₩33,757 | ₩33,783 | ₩33,731 | ₩33,731 | -0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩33,651 | ₩33,757 | ₩33,546 | ₩33,737 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩33,597 | ₩33,671 | ₩33,597 | ₩33,649 | +0.15% | 5천 |
|---|
| 2026.07.27 | ₩33,624 | ₩33,624 | ₩33,570 | ₩33,597 | -0.08% | 1.6만 |
|---|
| 2026.07.24 | ₩33,648 | ₩33,691 | ₩33,644 | ₩33,644 | -0.01% | 1.1만 |
|---|
| 2026.07.23 | ₩33,664 | ₩33,664 | ₩33,631 | ₩33,637 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,797 | ₩33,797 | ₩33,691 | ₩33,731 | -0.20% | 3.2만 |
|---|
| 2026.07.21 | ₩33,744 | ₩33,792 | ₩33,744 | ₩33,757 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩33,891 | ₩33,891 | ₩33,784 | ₩33,804 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩33,891 | ₩33,891 | ₩33,837 | ₩33,864 | -0.08% | 5.6천 |
|---|
| 2026.07.16 | ₩33,791 | ₩33,811 | ₩33,784 | ₩33,797 | +0.02% | 2.2천 |
|---|
| 2026.07.15 | ₩33,824 | ₩33,844 | ₩33,804 | ₩33,837 | +0.04% | 2.9천 |
|---|
| 2026.07.14 | ₩33,757 | ₩33,797 | ₩33,744 | ₩33,744 | -0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,797 | ₩33,797 | ₩33,717 | ₩33,724 | -0.22% | 8.4천 |
|---|
| 2026.07.10 | ₩33,791 | ₩33,799 | ₩33,777 | ₩33,797 | +0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩33,791 | ₩33,833 | ₩33,791 | ₩33,791 | 0.00% | 9.7천 |
|---|
| 2026.07.08 | ₩33,757 | ₩33,784 | ₩33,720 | ₩33,759 | +0.00% | 2.9만 |
|---|
| 2026.07.07 | ₩33,857 | ₩33,864 | ₩33,811 | ₩33,831 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩33,891 | ₩33,891 | ₩33,797 | ₩33,871 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩33,817 | ₩33,851 | ₩33,797 | ₩33,824 | +0.02% | 1.9만 |
|---|
| 2026.07.01 | ₩33,891 | ₩33,891 | ₩33,764 | ₩33,764 | -0.37% | 8.3천 |
|---|
| 2026.06.30 | ₩34,811 | ₩34,811 | ₩34,690 | ₩34,690 | -0.35% | 3.7천 |
|---|
| 2026.06.29 | ₩34,785 | ₩34,785 | ₩34,759 | ₩34,771 | -0.04% | 5.8천 |
|---|
| 2026.06.26 | ₩34,705 | ₩34,718 | ₩34,705 | ₩34,718 | +0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩34,705 | ₩34,705 | ₩34,651 | ₩34,665 | -0.12% | 9.7만 |
|---|
| 2026.06.24 | ₩34,471 | ₩34,558 | ₩34,464 | ₩34,558 | +0.25% | 5.4천 |
|---|
| 2026.06.23 | ₩34,478 | ₩34,491 | ₩34,424 | ₩34,431 | -0.14% | 1.6천 |
|---|
| 2026.06.22 | ₩34,585 | ₩34,585 | ₩34,458 | ₩34,458 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩34,478 | ₩34,611 | ₩34,478 | ₩34,598 | +0.35% | 5.8천 |
|---|
| 2026.06.17 | ₩34,798 | ₩34,798 | ₩34,476 | ₩34,478 | -0.92% | 1만 |
|---|
| 2026.06.16 | ₩34,771 | ₩34,785 | ₩34,745 | ₩34,771 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩34,678 | ₩34,785 | ₩34,678 | ₩34,774 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩34,658 | ₩34,678 | ₩34,625 | ₩34,678 | +0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩34,571 | ₩34,711 | ₩34,571 | ₩34,711 | +0.41% | 6천 |
|---|
| 2026.06.10 | ₩34,665 | ₩34,678 | ₩34,598 | ₩34,598 | -0.19% | 2.6만 |
|---|
| 2026.06.09 | ₩34,651 | ₩34,651 | ₩34,558 | ₩34,611 | -0.12% | 9.7만 |
|---|
| 2026.06.08 | ₩34,651 | ₩34,651 | ₩34,565 | ₩34,594 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩34,678 | ₩34,678 | ₩34,585 | ₩34,611 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩34,798 | ₩34,798 | ₩34,765 | ₩34,785 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,811 | ₩34,825 | ₩34,758 | ₩34,778 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩34,878 | ₩34,891 | ₩34,851 | ₩34,851 | -0.08% | 1.1만 |
|---|
| 2026.06.01 | ₩34,865 | ₩34,878 | ₩34,825 | ₩34,858 | -0.02% | 9.7천 |
|---|
| 2026.05.29 | ₩34,878 | ₩34,931 | ₩34,878 | ₩34,898 | +0.06% | 6.8천 |
|---|
| 2026.05.28 | ₩34,818 | ₩34,903 | ₩34,818 | ₩34,885 | +0.19% | 3.3만 |
|---|
| 2026.05.27 | ₩34,791 | ₩34,825 | ₩34,778 | ₩34,791 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩34,731 | ₩34,771 | ₩34,705 | ₩34,751 | +0.06% | 2.4만 |
|---|
| 2026.05.22 | ₩34,691 | ₩34,691 | ₩34,565 | ₩34,611 | -0.23% | 5.3천 |
|---|
| 2026.05.21 | ₩34,638 | ₩34,665 | ₩34,611 | ₩34,658 | +0.06% | 4.2천 |
|---|
| 2026.05.20 | ₩34,625 | ₩34,718 | ₩34,625 | ₩34,685 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,651 | ₩34,665 | ₩34,558 | ₩34,625 | -0.08% | 1만 |
|---|
| 2026.05.18 | ₩34,771 | ₩34,798 | ₩34,731 | ₩34,731 | -0.12% | 9.8천 |
|---|
| 2026.05.15 | ₩34,838 | ₩34,838 | ₩34,765 | ₩34,765 | -0.21% | 5.6천 |
|---|
| 2026.05.14 | ₩34,978 | ₩34,998 | ₩34,918 | ₩34,918 | -0.17% | 6.2천 |
|---|
| 2026.05.13 | ₩34,985 | ₩34,985 | ₩34,951 | ₩34,958 | -0.08% | 2.1천 |
|---|
| 2026.05.12 | ₩35,012 | ₩35,012 | ₩34,918 | ₩34,965 | -0.13% | 6.6천 |
|---|
| 2026.05.11 | ₩34,998 | ₩35,024 | ₩34,985 | ₩35,012 | +0.04% | 1.3만 |
|---|
| 2026.05.08 | ₩35,025 | ₩35,025 | ₩34,998 | ₩34,998 | -0.08% | 9.2천 |
|---|
| 2026.05.07 | ₩34,938 | ₩34,958 | ₩34,878 | ₩34,913 | -0.07% | 9.5천 |
|---|
| 2026.05.06 | ₩34,945 | ₩34,945 | ₩34,905 | ₩34,925 | -0.06% | 6.4천 |
|---|
| 2026.05.05 | ₩34,958 | ₩34,971 | ₩34,905 | ₩34,918 | -0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩35,012 | ₩35,012 | ₩34,931 | ₩34,958 | -0.15% | 1.1만 |
|---|
| 2026.05.01 | ₩35,056 | ₩35,056 | ₩34,985 | ₩34,998 | -0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩34,878 | ₩34,931 | ₩34,878 | ₩34,925 | +0.13% | 4.4천 |
|---|
| 2026.04.29 | ₩34,918 | ₩34,918 | ₩34,846 | ₩34,846 | -0.21% | 9천 |
|---|
| 2026.04.28 | ₩34,958 | ₩34,958 | ₩34,889 | ₩34,931 | -0.08% | 8.4천 |
|---|
| 2026.04.27 | ₩34,998 | ₩34,998 | ₩34,953 | ₩34,953 | -0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩34,891 | ₩34,958 | ₩34,891 | ₩34,958 | +0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩34,838 | ₩34,851 | ₩34,775 | ₩34,842 | +0.01% | 8.2천 |
|---|
| 2026.04.22 | ₩34,825 | ₩34,825 | ₩34,771 | ₩34,786 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩34,798 | ₩34,798 | ₩34,737 | ₩34,737 | -0.18% | 3.3천 |
|---|
| 2026.04.20 | ₩34,825 | ₩34,825 | ₩34,758 | ₩34,811 | -0.04% | 1.7만 |
|---|
| 2026.04.17 | ₩34,778 | ₩34,825 | ₩34,778 | ₩34,825 | +0.13% | 1.5만 |
|---|
| 2026.04.16 | ₩34,811 | ₩34,811 | ₩34,718 | ₩34,718 | -0.27% | 1.6만 |
|---|
| 2026.04.15 | ₩34,771 | ₩34,785 | ₩34,758 | ₩34,785 | +0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩34,758 | ₩34,798 | ₩34,745 | ₩34,798 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,638 | ₩34,730 | ₩34,638 | ₩34,725 | +0.25% | 3.5만 |
|---|
| 2026.04.10 | ₩34,645 | ₩34,665 | ₩34,610 | ₩34,625 | -0.06% | 3.1만 |
|---|
| 2026.04.09 | ₩34,569 | ₩34,638 | ₩34,533 | ₩34,638 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩34,691 | ₩34,691 | ₩34,571 | ₩34,598 | -0.27% | 9.8천 |
|---|
| 2026.04.07 | ₩34,488 | ₩34,605 | ₩34,462 | ₩34,586 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩34,504 | ₩34,545 | ₩34,478 | ₩34,531 | +0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,553 | ₩34,571 | ₩34,553 | ₩34,553 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩34,418 | ₩34,464 | ₩34,404 | ₩34,414 | -0.01% | 3.7천 |
|---|
| 2026.03.31 | ₩34,678 | ₩34,678 | ₩34,545 | ₩34,574 | -0.30% | 6.5천 |
|---|
| 2026.03.30 | ₩34,545 | ₩34,566 | ₩34,511 | ₩34,511 | -0.10% | 6천 |
|---|
| 2026.03.27 | ₩34,304 | ₩34,304 | ₩34,271 | ₩34,304 | 0.00% | 3천 |
|---|
| 2026.03.26 | ₩34,451 | ₩34,451 | ₩34,291 | ₩34,304 | -0.43% | 1.9천 |
|---|
| 2026.03.25 | ₩34,384 | ₩34,446 | ₩34,384 | ₩34,444 | +0.17% | 7.8천 |
|---|
| 2026.03.24 | ₩34,424 | ₩34,424 | ₩34,331 | ₩34,351 | -0.21% | 8.6천 |
|---|
| 2026.03.23 | ₩34,464 | ₩34,531 | ₩34,464 | ₩34,484 | +0.06% | 4.5천 |
|---|
| 2026.03.20 | ₩34,678 | ₩34,678 | ₩34,528 | ₩34,528 | -0.43% | 1.5만 |
|---|
| 2026.03.19 | ₩34,805 | ₩34,838 | ₩34,771 | ₩34,777 | -0.08% | 4.5천 |
|---|
| 2026.03.18 | ₩34,959 | ₩34,959 | ₩34,885 | ₩34,891 | -0.19% | 3.3천 |
|---|
| 2026.03.17 | ₩34,931 | ₩34,970 | ₩34,910 | ₩34,955 | +0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩34,838 | ₩34,838 | ₩34,785 | ₩34,829 | -0.03% | 3.8천 |
|---|
| 2026.03.13 | ₩34,738 | ₩34,753 | ₩34,738 | ₩34,745 | +0.02% | 800 |
|---|
| 2026.03.12 | ₩34,878 | ₩34,878 | ₩34,785 | ₩34,785 | -0.27% | 5.7천 |
|---|
| 2026.03.11 | ₩34,878 | ₩34,891 | ₩34,858 | ₩34,871 | -0.02% | 4.8천 |
|---|
| 2026.03.10 | ₩34,945 | ₩34,971 | ₩34,878 | ₩34,878 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩34,931 | ₩34,967 | ₩34,898 | ₩34,967 | +0.10% | 3.5천 |
|---|
| 2026.03.06 | ₩34,918 | ₩35,012 | ₩34,911 | ₩34,911 | -0.02% | 4.9천 |
|---|
| 2026.03.05 | ₩34,771 | ₩34,838 | ₩34,765 | ₩34,818 | +0.13% | 4.4천 |
|---|
| 2026.03.04 | ₩34,878 | ₩34,878 | ₩34,825 | ₩34,825 | -0.15% | 5.6천 |
|---|
| 2026.03.03 | ₩34,878 | ₩34,931 | ₩34,847 | ₩34,885 | +0.02% | 7.9천 |
|---|
| 2026.03.02 | ₩35,012 | ₩35,012 | ₩34,831 | ₩34,905 | -0.30% | 5.7천 |
|---|
| 2026.02.27 | ₩35,065 | ₩35,065 | ₩34,998 | ₩34,998 | -0.19% | 5.2천 |
|---|
| 2026.02.26 | ₩34,851 | ₩34,937 | ₩34,851 | ₩34,937 | +0.25% | 4.3천 |
|---|
| 2026.02.25 | ₩34,805 | ₩34,847 | ₩34,805 | ₩34,835 | +0.09% | 5.7천 |
|---|
| 2026.02.24 | ₩34,865 | ₩34,865 | ₩34,798 | ₩34,810 | -0.16% | 6.8천 |
|---|
| 2026.02.23 | ₩34,731 | ₩34,851 | ₩34,731 | ₩34,835 | +0.30% | 8.1천 |
|---|
| 2026.02.20 | ₩34,771 | ₩34,771 | ₩34,745 | ₩34,771 | 0.00% | 4천 |
|---|
| 2026.02.19 | ₩34,741 | ₩34,798 | ₩34,741 | ₩34,771 | +0.09% | 12.9만 |
|---|
| 2026.02.18 | ₩34,758 | ₩34,758 | ₩34,718 | ₩34,731 | -0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩34,785 | ₩34,785 | ₩34,742 | ₩34,758 | -0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩34,817 | ₩34,825 | ₩34,778 | ₩34,815 | -0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩34,611 | ₩34,771 | ₩34,611 | ₩34,771 | +0.46% | 8.2천 |
|---|
| 2026.02.11 | ₩34,665 | ₩34,691 | ₩34,625 | ₩34,658 | -0.02% | 7.8천 |
|---|
| 2026.02.10 | ₩34,745 | ₩34,745 | ₩34,705 | ₩34,705 | -0.12% | 7.9천 |
|---|
| 2026.02.09 | ₩34,625 | ₩34,665 | ₩34,625 | ₩34,651 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩34,598 | ₩34,625 | ₩34,591 | ₩34,611 | +0.04% | 4.2천 |
|---|
| 2026.02.05 | ₩34,559 | ₩34,611 | ₩34,559 | ₩34,605 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩34,522 | ₩34,531 | ₩34,504 | ₩34,504 | -0.05% | 7.8천 |
|---|
| 2026.02.03 | ₩34,498 | ₩34,538 | ₩34,498 | ₩34,538 | +0.12% | 1.3만 |
|---|
| 2026.02.02 | ₩34,585 | ₩34,585 | ₩34,478 | ₩34,504 | -0.23% | 1.9천 |
|---|
| 2026.01.30 | ₩34,571 | ₩34,591 | ₩34,546 | ₩34,585 | +0.04% | 5.5천 |
|---|
| 2026.01.29 | ₩34,598 | ₩34,618 | ₩34,545 | ₩34,571 | -0.08% | 4.4천 |
|---|
| 2026.01.28 | ₩34,571 | ₩34,571 | ₩34,471 | ₩34,524 | -0.14% | 2.3만 |
|---|
| 2026.01.27 | ₩34,504 | ₩34,504 | ₩34,478 | ₩34,498 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩34,424 | ₩34,464 | ₩34,424 | ₩34,458 | +0.10% | 5.5천 |
|---|
| 2026.01.23 | ₩34,358 | ₩34,418 | ₩34,350 | ₩34,418 | +0.17% | 1.1만 |
|---|
| 2026.01.22 | ₩34,384 | ₩34,384 | ₩34,338 | ₩34,338 | -0.14% | 3.5천 |
|---|
| 2026.01.21 | ₩34,318 | ₩34,378 | ₩34,278 | ₩34,378 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩34,344 | ₩34,344 | ₩34,252 | ₩34,264 | -0.23% | 1.8만 |
|---|
| 2026.01.16 | ₩34,424 | ₩34,424 | ₩34,331 | ₩34,358 | -0.19% | 4.2천 |
|---|
| 2026.01.15 | ₩34,478 | ₩34,478 | ₩34,424 | ₩34,424 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩34,545 | ₩34,545 | ₩34,491 | ₩34,491 | -0.15% | 6.3천 |
|---|
| 2026.01.13 | ₩34,464 | ₩34,491 | ₩34,438 | ₩34,458 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩34,411 | ₩34,438 | ₩34,406 | ₩34,411 | 0.00% | 7.5천 |
|---|
| 2026.01.09 | ₩34,384 | ₩34,411 | ₩34,384 | ₩34,392 | +0.02% | 1.9천 |
|---|
| 2026.01.08 | ₩34,391 | ₩34,411 | ₩34,371 | ₩34,384 | -0.02% | 5.4천 |
|---|
| 2026.01.07 | ₩34,451 | ₩34,478 | ₩34,451 | ₩34,464 | +0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩34,438 | ₩34,438 | ₩34,371 | ₩34,411 | -0.08% | 9.6천 |
|---|
| 2026.01.05 | ₩34,364 | ₩34,424 | ₩34,356 | ₩34,423 | +0.17% | 3.2천 |
|---|
| 2026.01.02 | ₩34,358 | ₩34,364 | ₩34,318 | ₩34,331 | -0.08% | 4.7천 |
|---|
| 2025.12.31 | ₩34,371 | ₩34,398 | ₩34,324 | ₩34,324 | -0.14% | 3.1천 |
|---|
| 2025.12.30 | ₩34,396 | ₩34,436 | ₩34,387 | ₩34,396 | 0.00% | 9.4천 |
|---|
| 2025.12.29 | ₩34,438 | ₩34,438 | ₩34,384 | ₩34,398 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩34,424 | ₩34,424 | ₩34,358 | ₩34,364 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩34,384 | ₩34,384 | ₩34,338 | ₩34,364 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩34,211 | ₩34,318 | ₩34,211 | ₩34,298 | +0.25% | 9.2천 |
|---|
| 2025.12.22 | ₩34,358 | ₩34,358 | ₩34,278 | ₩34,304 | -0.16% | 7.4천 |
|---|
| 2025.12.19 | ₩34,424 | ₩34,424 | ₩34,331 | ₩34,351 | -0.21% | 6.2천 |
|---|
| 2025.12.18 | ₩34,838 | ₩34,851 | ₩34,785 | ₩34,845 | +0.02% | 7.1천 |
|---|
| 2025.12.17 | ₩34,758 | ₩34,763 | ₩34,705 | ₩34,763 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩34,751 | ₩34,771 | ₩34,726 | ₩34,743 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩34,811 | ₩34,811 | ₩34,705 | ₩34,731 | -0.23% | 2.1만 |
|---|
| 2025.12.12 | ₩34,737 | ₩34,758 | ₩34,731 | ₩34,743 | +0.02% | 4.1천 |
|---|
| 2025.12.11 | ₩34,878 | ₩34,878 | ₩34,785 | ₩34,785 | -0.27% | 2.3천 |
|---|
| 2025.12.10 | ₩34,678 | ₩34,778 | ₩34,678 | ₩34,778 | +0.29% | 6.2천 |
|---|
| 2025.12.09 | ₩34,731 | ₩34,731 | ₩34,685 | ₩34,685 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩34,825 | ₩34,825 | ₩34,741 | ₩34,745 | -0.23% | 900 |
|---|
| 2025.12.05 | ₩34,905 | ₩34,905 | ₩34,822 | ₩34,838 | -0.19% | 1.7천 |
|---|
| 2025.12.04 | ₩34,891 | ₩34,905 | ₩34,851 | ₩34,877 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩34,945 | ₩34,945 | ₩34,898 | ₩34,926 | -0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩34,865 | ₩34,865 | ₩34,838 | ₩34,851 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩34,945 | ₩34,945 | ₩34,845 | ₩34,845 | -0.29% | 7.2천 |
|---|
| 2025.11.28 | ₩35,018 | ₩35,038 | ₩34,991 | ₩34,991 | -0.08% | 3.1천 |
|---|
| 2025.11.26 | ₩34,971 | ₩35,038 | ₩34,971 | ₩35,038 | +0.19% | 8.3천 |
|---|
| 2025.11.25 | ₩34,905 | ₩34,998 | ₩34,905 | ₩34,985 | +0.23% | 3.2천 |
|---|
| 2025.11.24 | ₩34,905 | ₩34,931 | ₩34,893 | ₩34,913 | +0.02% | 1만 |
|---|
| 2025.11.21 | ₩34,851 | ₩34,931 | ₩34,851 | ₩34,911 | +0.17% | 2.5만 |
|---|
| 2025.11.20 | ₩34,851 | ₩34,865 | ₩34,811 | ₩34,811 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩34,801 | ₩34,825 | ₩34,769 | ₩34,778 | -0.07% | 3.2천 |
|---|
| 2025.11.18 | ₩34,785 | ₩34,798 | ₩34,773 | ₩34,793 | +0.02% | 1.3천 |
|---|
| 2025.11.17 | ₩34,793 | ₩34,798 | ₩34,758 | ₩34,769 | -0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩34,851 | ₩34,851 | ₩34,765 | ₩34,765 | -0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩34,825 | ₩34,826 | ₩34,791 | ₩34,791 | -0.10% | 4.1천 |
|---|
| 2025.11.12 | ₩34,865 | ₩34,891 | ₩34,849 | ₩34,849 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩34,798 | ₩34,905 | ₩34,798 | ₩34,851 | +0.15% | 5천 |
|---|
| 2025.11.10 | ₩34,771 | ₩34,799 | ₩34,745 | ₩34,778 | +0.02% | 1.1만 |
|---|
| 2025.11.07 | ₩34,745 | ₩34,825 | ₩34,745 | ₩34,798 | +0.15% | 7.2천 |
|---|
| 2025.11.06 | ₩34,771 | ₩34,810 | ₩34,766 | ₩34,771 | 0.00% | 5.7천 |
|---|
| 2025.11.05 | ₩34,703 | ₩34,705 | ₩34,685 | ₩34,685 | -0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩34,823 | ₩34,823 | ₩34,798 | ₩34,798 | -0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩34,771 | ₩34,782 | ₩34,771 | ₩34,771 | 0.00% | 8.1천 |
|---|
| 2025.10.31 | ₩34,762 | ₩34,793 | ₩34,762 | ₩34,786 | +0.07% | 4천 |
|---|
| 2025.10.30 | ₩34,705 | ₩34,718 | ₩34,705 | ₩34,718 | +0.04% | 5.5천 |
|---|
| 2025.10.29 | ₩34,931 | ₩34,938 | ₩34,765 | ₩34,771 | -0.46% | 9.6천 |
|---|
| 2025.10.28 | ₩34,915 | ₩34,945 | ₩34,914 | ₩34,938 | +0.06% | 7천 |
|---|
| 2025.10.27 | ₩34,931 | ₩34,945 | ₩34,891 | ₩34,925 | -0.02% | 7.9천 |
|---|
| 2025.10.24 | ₩34,958 | ₩34,970 | ₩34,945 | ₩34,951 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩35,025 | ₩35,025 | ₩34,951 | ₩34,951 | -0.21% | 4.4천 |
|---|
| 2025.10.22 | ₩34,998 | ₩35,038 | ₩34,971 | ₩35,038 | +0.11% | 3.3천 |
|---|
| 2025.10.21 | ₩34,991 | ₩35,012 | ₩34,990 | ₩34,991 | 0.00% | 2.8천 |
|---|
| 2025.10.20 | ₩34,891 | ₩34,905 | ₩34,867 | ₩34,895 | +0.01% | 7.9천 |
|---|
| 2025.10.17 | ₩34,943 | ₩34,943 | ₩34,870 | ₩34,870 | -0.21% | 1천 |
|---|
| 2025.10.16 | ₩34,851 | ₩34,945 | ₩34,851 | ₩34,943 | +0.26% | 2.6천 |
|---|
| 2025.10.15 | ₩34,905 | ₩34,945 | ₩34,859 | ₩34,859 | -0.13% | 2.3천 |
|---|
| 2025.10.14 | ₩34,918 | ₩34,918 | ₩34,874 | ₩34,898 | -0.06% | 4.4천 |
|---|
| 2025.10.13 | ₩34,791 | ₩34,891 | ₩34,791 | ₩34,891 | +0.29% | 2천 |
|---|
| 2025.10.10 | ₩34,841 | ₩34,847 | ₩34,841 | ₩34,847 | +0.02% | 500 |
|---|