시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2033 Term TIPS ETF 과거 주가
iShares iBonds Oct 2033 Term TIPS ETF · IBIJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2033 Term TIPS ETF · IBIJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,698 | ₩32,718 | ₩32,671 | ₩32,705 | +0.02% | 3만 |
| 2026.10.08 | ₩32,691 | ₩32,772 | ₩32,611 | ₩32,745 | +0.16% | 4.8만 |
| 2026.10.07 | ₩32,570 | ₩32,678 | ₩32,570 | ₩32,678 | +0.33% | 3.2만 |
| 2026.10.06 | ₩32,624 | ₩32,671 | ₩32,584 | ₩32,638 | +0.04% | 2.3만 |
| 2026.10.05 | ₩32,584 | ₩32,604 | ₩32,517 | ₩32,570 | -0.04% | 3.1만 |
| 2026.10.02 | ₩32,745 | ₩32,745 | ₩32,570 | ₩32,604 | -0.43% | 3.2만 |
| 2026.10.01 | ₩32,503 | ₩32,705 | ₩32,490 | ₩32,651 | +0.45% | 3.5만 |
| 2026.09.30 | ₩32,825 | ₩32,835 | ₩32,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,772 |
| -0.16% |
| 1.9만 |
| 2026.09.29 | ₩32,772 | ₩32,772 | ₩32,684 | ₩32,772 | 0.00% | 3.1만 |
|---|
| 2026.09.28 | ₩32,825 | ₩32,825 | ₩32,718 | ₩32,746 | -0.24% | 3.3만 |
|---|
| 2026.09.25 | ₩32,852 | ₩32,906 | ₩32,758 | ₩32,906 | +0.16% | 2.2만 |
|---|
| 2026.09.24 | ₩32,959 | ₩32,959 | ₩32,805 | ₩32,805 | -0.47% | 4.7만 |
|---|
| 2026.09.23 | ₩33,187 | ₩33,187 | ₩32,918 | ₩32,953 | -0.71% | 2.1만 |
|---|
| 2026.09.22 | ₩33,234 | ₩33,252 | ₩33,187 | ₩33,214 | -0.06% | 9.2천 |
|---|
| 2026.09.21 | ₩33,187 | ₩33,254 | ₩33,181 | ₩33,248 | +0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩33,181 | ₩33,181 | ₩33,107 | ₩33,120 | -0.18% | 1.4만 |
|---|
| 2026.09.17 | ₩33,254 | ₩33,261 | ₩33,214 | ₩33,258 | +0.01% | 7천 |
|---|
| 2026.09.16 | ₩33,362 | ₩33,382 | ₩33,156 | ₩33,160 | -0.60% | 1.6만 |
|---|
| 2026.09.15 | ₩33,295 | ₩33,348 | ₩33,295 | ₩33,308 | +0.04% | 2.1만 |
|---|
| 2026.09.14 | ₩33,335 | ₩33,455 | ₩33,328 | ₩33,341 | +0.02% | 4만 |
|---|
| 2026.09.11 | ₩33,563 | ₩33,563 | ₩33,362 | ₩33,368 | -0.58% | 4.1만 |
|---|
| 2026.09.10 | ₩33,630 | ₩33,630 | ₩33,535 | ₩33,535 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,724 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩33,791 | ₩33,817 | ₩33,757 | ₩33,791 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩33,777 | ₩33,811 | ₩33,750 | ₩33,784 | +0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,844 | ₩33,882 | ₩33,804 | ₩33,817 | -0.08% | 1.7만 |
|---|
| 2026.09.02 | ₩33,804 | ₩33,804 | ₩33,737 | ₩33,777 | -0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,737 | ₩33,788 | ₩33,728 | ₩33,763 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩33,791 | ₩33,791 | ₩33,763 | ₩33,777 | -0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩33,992 | ₩33,999 | ₩33,792 | ₩33,804 | -0.55% | 1.7만 |
|---|
| 2026.08.27 | ₩34,059 | ₩34,059 | ₩33,992 | ₩34,019 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩34,015 | ₩34,019 | ₩33,994 | ₩34,012 | -0.01% | 9.4천 |
|---|
| 2026.08.25 | ₩34,032 | ₩34,092 | ₩34,032 | ₩34,086 | +0.16% | 3.8만 |
|---|
| 2026.08.24 | ₩33,992 | ₩33,992 | ₩33,950 | ₩33,972 | -0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩33,978 | ₩33,978 | ₩33,914 | ₩33,931 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩33,992 | ₩34,086 | ₩33,992 | ₩34,072 | +0.24% | 1.7만 |
|---|
| 2026.08.19 | ₩34,045 | ₩34,086 | ₩33,992 | ₩34,086 | +0.12% | 5.2만 |
|---|
| 2026.08.18 | ₩33,817 | ₩33,952 | ₩33,817 | ₩33,952 | +0.40% | 3.7만 |
|---|
| 2026.08.17 | ₩33,911 | ₩33,911 | ₩33,871 | ₩33,878 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩34,005 | ₩34,005 | ₩33,898 | ₩33,925 | -0.24% | 3.8만 |
|---|
| 2026.08.13 | ₩33,949 | ₩33,992 | ₩33,949 | ₩33,965 | +0.05% | 7.7천 |
|---|
| 2026.08.12 | ₩33,898 | ₩33,910 | ₩33,871 | ₩33,871 | -0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩33,871 | ₩33,885 | ₩33,817 | ₩33,851 | -0.06% | 1.2만 |
|---|
| 2026.08.10 | ₩33,878 | ₩33,883 | ₩33,844 | ₩33,848 | -0.09% | 1.4만 |
|---|
| 2026.08.07 | ₩33,929 | ₩33,929 | ₩33,831 | ₩33,891 | -0.11% | 2.9만 |
|---|
| 2026.08.06 | ₩33,858 | ₩33,885 | ₩33,831 | ₩33,831 | -0.08% | 4.3만 |
|---|
| 2026.08.05 | ₩33,885 | ₩33,898 | ₩33,858 | ₩33,885 | 0.00% | 6천 |
|---|
| 2026.08.04 | ₩33,925 | ₩33,925 | ₩33,871 | ₩33,871 | -0.16% | 1.7만 |
|---|
| 2026.08.03 | ₩33,791 | ₩33,878 | ₩33,791 | ₩33,855 | +0.19% | 2.2만 |
|---|
| 2026.07.31 | ₩33,831 | ₩33,831 | ₩33,757 | ₩33,800 | -0.09% | 1천 |
|---|
| 2026.07.30 | ₩33,898 | ₩33,898 | ₩33,858 | ₩33,871 | -0.08% | 3.2천 |
|---|
| 2026.07.29 | ₩33,804 | ₩33,907 | ₩33,757 | ₩33,891 | +0.26% | 9천 |
|---|
| 2026.07.28 | ₩33,777 | ₩33,844 | ₩33,771 | ₩33,791 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩33,791 | ₩33,804 | ₩33,750 | ₩33,750 | -0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩33,795 | ₩33,830 | ₩33,757 | ₩33,757 | -0.11% | 8.1천 |
|---|
| 2026.07.23 | ₩33,795 | ₩33,812 | ₩33,737 | ₩33,744 | -0.15% | 1.8만 |
|---|
| 2026.07.22 | ₩33,919 | ₩33,919 | ₩33,844 | ₩33,878 | -0.12% | 6.1천 |
|---|
| 2026.07.21 | ₩33,952 | ₩33,965 | ₩33,885 | ₩33,905 | -0.14% | 8.3천 |
|---|
| 2026.07.20 | ₩34,019 | ₩34,019 | ₩33,952 | ₩33,965 | -0.16% | 1.1만 |
|---|
| 2026.07.17 | ₩34,025 | ₩34,045 | ₩33,992 | ₩34,015 | -0.03% | 4.3천 |
|---|
| 2026.07.16 | ₩33,945 | ₩33,952 | ₩33,925 | ₩33,952 | +0.02% | 9.9천 |
|---|
| 2026.07.15 | ₩33,925 | ₩33,992 | ₩33,925 | ₩33,989 | +0.19% | 6.5천 |
|---|
| 2026.07.14 | ₩33,925 | ₩33,938 | ₩33,885 | ₩33,925 | 0.00% | 4.3천 |
|---|
| 2026.07.13 | ₩33,918 | ₩33,918 | ₩33,838 | ₩33,871 | -0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩33,965 | ₩33,965 | ₩33,918 | ₩33,965 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩33,938 | ₩33,985 | ₩33,933 | ₩33,958 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩33,978 | ₩33,978 | ₩33,891 | ₩33,925 | -0.16% | 3만 |
|---|
| 2026.07.07 | ₩34,059 | ₩34,059 | ₩33,954 | ₩33,972 | -0.26% | 2.8만 |
|---|
| 2026.07.06 | ₩34,019 | ₩34,072 | ₩34,003 | ₩34,072 | +0.16% | 1.5만 |
|---|
| 2026.07.02 | ₩34,045 | ₩34,045 | ₩33,953 | ₩33,978 | -0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩34,005 | ₩34,045 | ₩33,952 | ₩33,952 | -0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩35,118 | ₩35,118 | ₩34,991 | ₩34,991 | -0.36% | 6.1천 |
|---|
| 2026.06.29 | ₩35,117 | ₩35,118 | ₩35,085 | ₩35,109 | -0.02% | 1.4만 |
|---|
| 2026.06.26 | ₩34,997 | ₩35,078 | ₩34,997 | ₩35,078 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩35,044 | ₩35,044 | ₩34,991 | ₩34,997 | -0.13% | 8.8천 |
|---|
| 2026.06.24 | ₩34,837 | ₩34,902 | ₩34,837 | ₩34,884 | +0.13% | 2.5천 |
|---|
| 2026.06.23 | ₩34,783 | ₩34,810 | ₩34,756 | ₩34,756 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩34,890 | ₩34,890 | ₩34,749 | ₩34,749 | -0.40% | 1.1만 |
|---|
| 2026.06.18 | ₩34,783 | ₩34,944 | ₩34,783 | ₩34,924 | +0.40% | 5.8천 |
|---|
| 2026.06.17 | ₩35,118 | ₩35,118 | ₩34,779 | ₩34,779 | -0.97% | 9천 |
|---|
| 2026.06.16 | ₩35,091 | ₩35,117 | ₩35,036 | ₩35,091 | 0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩35,065 | ₩35,091 | ₩35,038 | ₩35,091 | +0.08% | 6.7천 |
|---|
| 2026.06.12 | ₩34,971 | ₩34,984 | ₩34,951 | ₩34,971 | 0.00% | 4.2천 |
|---|
| 2026.06.11 | ₩34,910 | ₩35,011 | ₩34,867 | ₩35,011 | +0.29% | 4.8천 |
|---|
| 2026.06.10 | ₩34,944 | ₩34,984 | ₩34,884 | ₩34,884 | -0.17% | 8.6천 |
|---|
| 2026.06.09 | ₩34,877 | ₩34,917 | ₩34,870 | ₩34,917 | +0.12% | 8천 |
|---|
| 2026.06.08 | ₩34,957 | ₩34,957 | ₩34,850 | ₩34,870 | -0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩34,984 | ₩34,984 | ₩34,885 | ₩34,890 | -0.27% | 1.8만 |
|---|
| 2026.06.04 | ₩35,102 | ₩35,102 | ₩35,078 | ₩35,078 | -0.07% | 6.6천 |
|---|
| 2026.06.03 | ₩35,145 | ₩35,145 | ₩35,065 | ₩35,091 | -0.15% | 5.8천 |
|---|
| 2026.06.02 | ₩35,232 | ₩35,232 | ₩35,145 | ₩35,172 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩35,145 | ₩35,199 | ₩35,132 | ₩35,199 | +0.15% | 2.1만 |
|---|
| 2026.05.29 | ₩35,223 | ₩35,225 | ₩35,185 | ₩35,225 | +0.01% | 6.3천 |
|---|
| 2026.05.28 | ₩35,157 | ₩35,212 | ₩35,157 | ₩35,212 | +0.16% | 1만 |
|---|
| 2026.05.27 | ₩35,158 | ₩35,158 | ₩35,091 | ₩35,099 | -0.17% | 4.3천 |
|---|
| 2026.05.26 | ₩35,051 | ₩35,074 | ₩35,006 | ₩35,074 | +0.07% | 8.8천 |
|---|
| 2026.05.22 | ₩34,917 | ₩34,917 | ₩34,837 | ₩34,890 | -0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,930 | ₩34,944 | ₩34,897 | ₩34,944 | +0.04% | 5.1천 |
|---|
| 2026.05.20 | ₩34,890 | ₩34,971 | ₩34,890 | ₩34,971 | +0.23% | 6.3천 |
|---|
| 2026.05.19 | ₩34,810 | ₩34,890 | ₩34,796 | ₩34,863 | +0.15% | 5.3천 |
|---|
| 2026.05.18 | ₩35,044 | ₩35,051 | ₩34,997 | ₩35,004 | -0.11% | 1.3만 |
|---|
| 2026.05.15 | ₩35,105 | ₩35,105 | ₩35,024 | ₩35,065 | -0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,311 | ₩35,311 | ₩35,205 | ₩35,212 | -0.28% | 6.3천 |
|---|
| 2026.05.13 | ₩35,279 | ₩35,279 | ₩35,251 | ₩35,262 | -0.05% | 2.6천 |
|---|
| 2026.05.12 | ₩35,306 | ₩35,306 | ₩35,225 | ₩35,246 | -0.17% | 1.9천 |
|---|
| 2026.05.11 | ₩35,313 | ₩35,319 | ₩35,292 | ₩35,319 | +0.02% | 9.4천 |
|---|
| 2026.05.08 | ₩35,333 | ₩35,333 | ₩35,313 | ₩35,322 | -0.03% | 1.2천 |
|---|
| 2026.05.07 | ₩35,279 | ₩35,292 | ₩35,172 | ₩35,199 | -0.23% | 2만 |
|---|
| 2026.05.06 | ₩35,279 | ₩35,279 | ₩35,200 | ₩35,239 | -0.11% | 1천 |
|---|
| 2026.05.05 | ₩35,239 | ₩35,239 | ₩35,197 | ₩35,212 | -0.08% | 4천 |
|---|
| 2026.05.04 | ₩35,279 | ₩35,279 | ₩35,232 | ₩35,251 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩35,319 | ₩35,319 | ₩35,306 | ₩35,306 | -0.04% | 4.1천 |
|---|
| 2026.04.30 | ₩35,172 | ₩35,212 | ₩35,165 | ₩35,212 | +0.11% | 5.4천 |
|---|
| 2026.04.29 | ₩35,185 | ₩35,185 | ₩35,156 | ₩35,156 | -0.08% | 3.5천 |
|---|
| 2026.04.28 | ₩35,219 | ₩35,239 | ₩35,172 | ₩35,239 | +0.06% | 4.3천 |
|---|
| 2026.04.27 | ₩35,266 | ₩35,306 | ₩35,246 | ₩35,252 | -0.04% | 2.3천 |
|---|
| 2026.04.24 | ₩35,172 | ₩35,262 | ₩35,172 | ₩35,250 | +0.22% | 1.3만 |
|---|
| 2026.04.23 | ₩35,158 | ₩35,158 | ₩35,065 | ₩35,156 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩35,118 | ₩35,145 | ₩35,111 | ₩35,111 | -0.02% | 2.3천 |
|---|
| 2026.04.21 | ₩35,091 | ₩35,105 | ₩35,044 | ₩35,044 | -0.13% | 2.7천 |
|---|
| 2026.04.20 | ₩35,199 | ₩35,199 | ₩35,098 | ₩35,118 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩35,111 | ₩35,150 | ₩35,111 | ₩35,138 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩35,082 | ₩35,105 | ₩35,011 | ₩35,038 | -0.13% | 1.6만 |
|---|
| 2026.04.15 | ₩35,132 | ₩35,132 | ₩35,091 | ₩35,098 | -0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩35,051 | ₩35,145 | ₩35,051 | ₩35,145 | +0.27% | 9.3천 |
|---|
| 2026.04.13 | ₩34,917 | ₩35,065 | ₩34,917 | ₩35,065 | +0.42% | 8.2천 |
|---|
| 2026.04.10 | ₩34,969 | ₩34,984 | ₩34,916 | ₩34,957 | -0.03% | 1.4만 |
|---|
| 2026.04.09 | ₩34,861 | ₩34,944 | ₩34,850 | ₩34,904 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩35,011 | ₩35,011 | ₩34,890 | ₩34,904 | -0.31% | 7.9천 |
|---|
| 2026.04.07 | ₩34,749 | ₩34,890 | ₩34,740 | ₩34,890 | +0.41% | 1.1만 |
|---|
| 2026.04.06 | ₩34,810 | ₩34,823 | ₩34,810 | ₩34,810 | 0.00% | 3.1천 |
|---|
| 2026.04.02 | ₩34,770 | ₩34,857 | ₩34,770 | ₩34,857 | +0.25% | 700 |
|---|
| 2026.04.01 | ₩34,729 | ₩34,749 | ₩34,689 | ₩34,716 | -0.04% | 5.1천 |
|---|
| 2026.03.31 | ₩34,843 | ₩34,877 | ₩34,837 | ₩34,837 | -0.02% | 5.1천 |
|---|
| 2026.03.30 | ₩34,810 | ₩34,850 | ₩34,783 | ₩34,803 | -0.02% | 7.8천 |
|---|
| 2026.03.27 | ₩34,550 | ₩34,602 | ₩34,515 | ₩34,582 | +0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩34,743 | ₩34,743 | ₩34,582 | ₩34,582 | -0.46% | 2.4천 |
|---|
| 2026.03.25 | ₩34,702 | ₩34,770 | ₩34,702 | ₩34,770 | +0.19% | 1.3천 |
|---|
| 2026.03.24 | ₩34,702 | ₩34,702 | ₩34,649 | ₩34,649 | -0.15% | 4.7천 |
|---|
| 2026.03.23 | ₩34,743 | ₩34,837 | ₩34,743 | ₩34,803 | +0.17% | 3.8천 |
|---|
| 2026.03.20 | ₩34,957 | ₩34,957 | ₩34,820 | ₩34,820 | -0.39% | 1.1만 |
|---|
| 2026.03.19 | ₩35,142 | ₩35,172 | ₩35,105 | ₩35,132 | -0.03% | 6.6천 |
|---|
| 2026.03.18 | ₩35,272 | ₩35,319 | ₩35,212 | ₩35,219 | -0.15% | 3.1천 |
|---|
| 2026.03.17 | ₩35,254 | ₩35,297 | ₩35,246 | ₩35,297 | +0.12% | 1.8천 |
|---|
| 2026.03.16 | ₩35,138 | ₩35,157 | ₩35,138 | ₩35,146 | +0.02% | 1.8천 |
|---|
| 2026.03.13 | ₩35,132 | ₩35,132 | ₩35,051 | ₩35,065 | -0.19% | 2.3천 |
|---|
| 2026.03.12 | ₩35,212 | ₩35,212 | ₩35,118 | ₩35,125 | -0.25% | 5.3천 |
|---|
| 2026.03.11 | ₩35,219 | ₩35,219 | ₩35,205 | ₩35,205 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩35,319 | ₩35,319 | ₩35,225 | ₩35,232 | -0.25% | 3.3천 |
|---|
| 2026.03.09 | ₩35,259 | ₩35,342 | ₩35,259 | ₩35,342 | +0.24% | 4.6천 |
|---|
| 2026.03.06 | ₩35,252 | ₩35,353 | ₩35,252 | ₩35,267 | +0.04% | 9.6천 |
|---|
| 2026.03.05 | ₩35,145 | ₩35,165 | ₩35,132 | ₩35,165 | +0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩35,232 | ₩35,233 | ₩35,181 | ₩35,181 | -0.14% | 1.4천 |
|---|
| 2026.03.03 | ₩35,192 | ₩35,279 | ₩35,192 | ₩35,259 | +0.19% | 9.8천 |
|---|
| 2026.03.02 | ₩35,225 | ₩35,279 | ₩35,225 | ₩35,279 | +0.15% | 1.7천 |
|---|
| 2026.02.27 | ₩35,400 | ₩35,405 | ₩35,400 | ₩35,402 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩35,239 | ₩35,346 | ₩35,239 | ₩35,346 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩35,185 | ₩35,235 | ₩35,158 | ₩35,225 | +0.11% | 9.2천 |
|---|
| 2026.02.24 | ₩35,252 | ₩35,252 | ₩35,145 | ₩35,212 | -0.11% | 6.1천 |
|---|
| 2026.02.23 | ₩35,145 | ₩35,239 | ₩35,145 | ₩35,212 | +0.19% | 4.3천 |
|---|
| 2026.02.20 | ₩35,087 | ₩35,145 | ₩35,087 | ₩35,145 | +0.16% | 5.1천 |
|---|
| 2026.02.19 | ₩35,158 | ₩35,158 | ₩35,132 | ₩35,158 | 0.00% | 12.5만 |
|---|
| 2026.02.18 | ₩35,132 | ₩35,132 | ₩35,118 | ₩35,118 | -0.04% | 1.9천 |
|---|
| 2026.02.17 | ₩35,172 | ₩35,172 | ₩35,138 | ₩35,145 | -0.08% | 9.4천 |
|---|
| 2026.02.13 | ₩35,192 | ₩35,212 | ₩35,172 | ₩35,212 | +0.06% | 2.6천 |
|---|
| 2026.02.12 | ₩34,997 | ₩35,148 | ₩34,997 | ₩35,148 | +0.43% | 8.6천 |
|---|
| 2026.02.11 | ₩35,011 | ₩35,051 | ₩34,997 | ₩35,018 | +0.02% | 6.4천 |
|---|
| 2026.02.10 | ₩35,091 | ₩35,091 | ₩35,051 | ₩35,065 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩34,877 | ₩34,991 | ₩34,877 | ₩34,984 | +0.31% | 6.3천 |
|---|
| 2026.02.06 | ₩34,930 | ₩34,944 | ₩34,904 | ₩34,937 | +0.02% | 3.5천 |
|---|
| 2026.02.05 | ₩34,904 | ₩34,904 | ₩34,890 | ₩34,904 | 0.00% | 3천 |
|---|
| 2026.02.04 | ₩34,823 | ₩34,830 | ₩34,796 | ₩34,796 | -0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩34,811 | ₩34,850 | ₩34,796 | ₩34,850 | +0.11% | 5.7천 |
|---|
| 2026.02.02 | ₩34,770 | ₩34,790 | ₩34,756 | ₩34,783 | +0.04% | 8천 |
|---|
| 2026.01.30 | ₩34,863 | ₩34,890 | ₩34,850 | ₩34,870 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,837 | ₩34,930 | ₩34,837 | ₩34,877 | +0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩34,863 | ₩34,863 | ₩34,783 | ₩34,833 | -0.09% | 9.5천 |
|---|
| 2026.01.27 | ₩34,837 | ₩34,837 | ₩34,823 | ₩34,823 | -0.04% | 600 |
|---|
| 2026.01.26 | ₩34,783 | ₩34,790 | ₩34,776 | ₩34,790 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩34,682 | ₩34,736 | ₩34,676 | ₩34,736 | +0.15% | 4.3천 |
|---|
| 2026.01.22 | ₩34,688 | ₩34,716 | ₩34,662 | ₩34,662 | -0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩34,609 | ₩34,693 | ₩34,602 | ₩34,693 | +0.24% | 1.6천 |
|---|
| 2026.01.20 | ₩34,515 | ₩34,622 | ₩34,515 | ₩34,568 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩34,756 | ₩34,756 | ₩34,668 | ₩34,668 | -0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩34,810 | ₩34,810 | ₩34,770 | ₩34,770 | -0.12% | 2.3천 |
|---|
| 2026.01.14 | ₩34,863 | ₩34,877 | ₩34,837 | ₩34,837 | -0.08% | 3.1천 |
|---|
| 2026.01.13 | ₩34,783 | ₩34,803 | ₩34,756 | ₩34,803 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,743 | ₩34,756 | ₩34,721 | ₩34,743 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,702 | ₩34,743 | ₩34,702 | ₩34,743 | +0.12% | 2.7천 |
|---|
| 2026.01.08 | ₩34,729 | ₩34,739 | ₩34,696 | ₩34,696 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩34,783 | ₩34,796 | ₩34,756 | ₩34,790 | +0.02% | 9.7천 |
|---|
| 2026.01.06 | ₩34,761 | ₩34,761 | ₩34,702 | ₩34,736 | -0.07% | 7.2천 |
|---|
| 2026.01.05 | ₩34,702 | ₩34,756 | ₩34,689 | ₩34,756 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩34,702 | ₩34,702 | ₩34,635 | ₩34,656 | -0.14% | 3.5천 |
|---|
| 2025.12.31 | ₩34,729 | ₩34,743 | ₩34,662 | ₩34,662 | -0.19% | 4.6천 |
|---|
| 2025.12.30 | ₩34,729 | ₩34,770 | ₩34,704 | ₩34,743 | +0.04% | 9.3천 |
|---|
| 2025.12.29 | ₩34,737 | ₩34,756 | ₩34,736 | ₩34,756 | +0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩34,755 | ₩34,756 | ₩34,708 | ₩34,712 | -0.12% | 6.5천 |
|---|
| 2025.12.24 | ₩34,702 | ₩34,716 | ₩34,680 | ₩34,716 | +0.04% | 8.9천 |
|---|
| 2025.12.23 | ₩34,517 | ₩34,649 | ₩34,517 | ₩34,635 | +0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩34,662 | ₩34,662 | ₩34,617 | ₩34,622 | -0.12% | 4.9천 |
|---|
| 2025.12.19 | ₩34,743 | ₩34,743 | ₩34,662 | ₩34,689 | -0.15% | 6.6천 |
|---|
| 2025.12.18 | ₩35,118 | ₩35,179 | ₩35,118 | ₩35,179 | +0.17% | 800 |
|---|
| 2025.12.17 | ₩35,078 | ₩35,086 | ₩35,038 | ₩35,085 | +0.02% | 6.1천 |
|---|
| 2025.12.16 | ₩34,997 | ₩35,078 | ₩34,997 | ₩35,071 | +0.21% | 1.1만 |
|---|
| 2025.12.15 | ₩35,145 | ₩35,145 | ₩35,044 | ₩35,044 | -0.29% | 1.5천 |
|---|
| 2025.12.12 | ₩35,058 | ₩35,078 | ₩35,055 | ₩35,078 | +0.06% | 3.1천 |
|---|
| 2025.12.11 | ₩35,199 | ₩35,199 | ₩35,105 | ₩35,114 | -0.24% | 3.7천 |
|---|
| 2025.12.10 | ₩35,012 | ₩35,125 | ₩35,012 | ₩35,125 | +0.32% | 4.3천 |
|---|
| 2025.12.09 | ₩35,058 | ₩35,065 | ₩35,004 | ₩35,004 | -0.15% | 7.4천 |
|---|
| 2025.12.08 | ₩35,130 | ₩35,130 | ₩35,051 | ₩35,058 | -0.21% | 3.4천 |
|---|
| 2025.12.05 | ₩35,225 | ₩35,225 | ₩35,148 | ₩35,148 | -0.22% | 600 |
|---|
| 2025.12.04 | ₩35,224 | ₩35,225 | ₩35,208 | ₩35,208 | -0.05% | 3.9천 |
|---|
| 2025.12.03 | ₩35,235 | ₩35,272 | ₩35,225 | ₩35,272 | +0.11% | 800 |
|---|
| 2025.12.02 | ₩35,179 | ₩35,208 | ₩35,172 | ₩35,179 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩35,212 | ₩35,239 | ₩35,172 | ₩35,173 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩35,467 | ₩35,467 | ₩35,319 | ₩35,319 | -0.42% | 2.9천 |
|---|
| 2025.11.26 | ₩35,386 | ₩35,400 | ₩35,306 | ₩35,400 | +0.04% | 1.1만 |
|---|
| 2025.11.25 | ₩35,266 | ₩35,346 | ₩35,259 | ₩35,346 | +0.23% | 9.6천 |
|---|
| 2025.11.24 | ₩35,239 | ₩35,246 | ₩35,227 | ₩35,239 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,185 | ₩35,252 | ₩35,185 | ₩35,252 | +0.19% | 7.9천 |
|---|
| 2025.11.20 | ₩35,158 | ₩35,168 | ₩35,134 | ₩35,134 | -0.07% | 700 |
|---|
| 2025.11.19 | ₩35,132 | ₩35,149 | ₩35,095 | ₩35,095 | -0.10% | 700 |
|---|
| 2025.11.18 | ₩35,145 | ₩35,172 | ₩35,105 | ₩35,118 | -0.08% | 1.9천 |
|---|
| 2025.11.17 | ₩35,129 | ₩35,130 | ₩35,105 | ₩35,118 | -0.03% | 4.7천 |
|---|
| 2025.11.14 | ₩35,132 | ₩35,132 | ₩35,087 | ₩35,105 | -0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,145 | ₩35,158 | ₩35,132 | ₩35,133 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩35,185 | ₩35,239 | ₩35,185 | ₩35,212 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩35,199 | ₩35,246 | ₩35,199 | ₩35,246 | +0.13% | 3.5천 |
|---|
| 2025.11.10 | ₩35,105 | ₩35,145 | ₩35,078 | ₩35,105 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩35,091 | ₩35,138 | ₩35,091 | ₩35,125 | +0.10% | 6.6천 |
|---|
| 2025.11.06 | ₩35,078 | ₩35,158 | ₩35,078 | ₩35,118 | +0.11% | 5.7천 |
|---|
| 2025.11.05 | ₩35,065 | ₩35,065 | ₩34,991 | ₩35,011 | -0.15% | 4천 |
|---|
| 2025.11.04 | ₩35,158 | ₩35,158 | ₩35,138 | ₩35,138 | -0.06% | 1.7천 |
|---|
| 2025.11.03 | ₩35,091 | ₩35,158 | ₩35,086 | ₩35,111 | +0.06% | 9.6천 |
|---|
| 2025.10.31 | ₩35,106 | ₩35,158 | ₩35,105 | ₩35,158 | +0.15% | 3.3천 |
|---|
| 2025.10.30 | ₩35,038 | ₩35,078 | ₩35,038 | ₩35,078 | +0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩35,292 | ₩35,306 | ₩35,118 | ₩35,118 | -0.49% | 5.6천 |
|---|
| 2025.10.28 | ₩35,306 | ₩35,333 | ₩35,266 | ₩35,333 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩35,246 | ₩35,306 | ₩35,235 | ₩35,303 | +0.16% | 7천 |
|---|
| 2025.10.24 | ₩35,319 | ₩35,333 | ₩35,255 | ₩35,326 | +0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩35,378 | ₩35,393 | ₩35,326 | ₩35,326 | -0.15% | 1.4만 |
|---|
| 2025.10.22 | ₩35,346 | ₩35,413 | ₩35,338 | ₩35,413 | +0.19% | 3.2천 |
|---|
| 2025.10.21 | ₩35,345 | ₩35,358 | ₩35,345 | ₩35,346 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩35,252 | ₩35,252 | ₩35,219 | ₩35,252 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩35,270 | ₩35,270 | ₩35,205 | ₩35,219 | -0.14% | 7.1천 |
|---|
| 2025.10.16 | ₩35,207 | ₩35,306 | ₩35,185 | ₩35,306 | +0.28% | 1.6만 |
|---|
| 2025.10.15 | ₩35,252 | ₩35,286 | ₩35,172 | ₩35,172 | -0.23% | 3.2천 |
|---|
| 2025.10.14 | ₩35,252 | ₩35,266 | ₩35,231 | ₩35,246 | -0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩35,125 | ₩35,212 | ₩35,125 | ₩35,212 | +0.25% | 7.5천 |
|---|
| 2025.10.10 | ₩35,172 | ₩35,199 | ₩35,172 | ₩35,184 | +0.03% | 1.5천 |
|---|