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 | ₩32,539 | ₩32,559 | ₩32,512 | ₩32,546 | +0.02% | 3만 |
| 2026.10.08 | ₩32,532 | ₩32,612 | ₩32,452 | ₩32,586 | +0.16% | 4.8만 |
| 2026.10.07 | ₩32,412 | ₩32,519 | ₩32,412 | ₩32,519 | +0.33% | 3.2만 |
| 2026.10.06 | ₩32,465 | ₩32,512 | ₩32,425 | ₩32,479 | +0.04% | 2.3만 |
| 2026.10.05 | ₩32,425 | ₩32,445 | ₩32,359 | ₩32,412 | -0.04% | 3.1만 |
| 2026.10.02 | ₩32,586 | ₩32,586 | ₩32,412 | ₩32,445 | -0.43% | 3.2만 |
| 2026.10.01 | ₩32,345 | ₩32,546 | ₩32,332 | ₩32,492 | +0.45% | 3.5만 |
| 2026.09.30 | ₩32,666 | ₩32,675 | ₩32,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,612 |
| -0.16% |
| 1.9만 |
| 2026.09.29 | ₩32,612 | ₩32,612 | ₩32,526 | ₩32,612 | 0.00% | 3.1만 |
|---|
| 2026.09.28 | ₩32,666 | ₩32,666 | ₩32,559 | ₩32,587 | -0.24% | 3.3만 |
|---|
| 2026.09.25 | ₩32,692 | ₩32,746 | ₩32,599 | ₩32,746 | +0.16% | 2.2만 |
|---|
| 2026.09.24 | ₩32,799 | ₩32,799 | ₩32,646 | ₩32,646 | -0.47% | 4.7만 |
|---|
| 2026.09.23 | ₩33,026 | ₩33,026 | ₩32,758 | ₩32,792 | -0.71% | 2.1만 |
|---|
| 2026.09.22 | ₩33,073 | ₩33,090 | ₩33,026 | ₩33,053 | -0.06% | 9.2천 |
|---|
| 2026.09.21 | ₩33,026 | ₩33,093 | ₩33,019 | ₩33,086 | +0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩33,019 | ₩33,019 | ₩32,946 | ₩32,959 | -0.18% | 1.4만 |
|---|
| 2026.09.17 | ₩33,093 | ₩33,099 | ₩33,053 | ₩33,097 | +0.01% | 7천 |
|---|
| 2026.09.16 | ₩33,199 | ₩33,219 | ₩32,995 | ₩32,999 | -0.60% | 1.6만 |
|---|
| 2026.09.15 | ₩33,133 | ₩33,186 | ₩33,133 | ₩33,146 | +0.04% | 2.1만 |
|---|
| 2026.09.14 | ₩33,173 | ₩33,293 | ₩33,166 | ₩33,179 | +0.02% | 4만 |
|---|
| 2026.09.11 | ₩33,400 | ₩33,400 | ₩33,199 | ₩33,206 | -0.58% | 4.1만 |
|---|
| 2026.09.10 | ₩33,466 | ₩33,466 | ₩33,372 | ₩33,372 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,626 | ₩33,626 | ₩33,533 | ₩33,560 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩33,626 | ₩33,653 | ₩33,593 | ₩33,626 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩33,613 | ₩33,646 | ₩33,586 | ₩33,620 | +0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,680 | ₩33,717 | ₩33,640 | ₩33,653 | -0.08% | 1.7만 |
|---|
| 2026.09.02 | ₩33,640 | ₩33,640 | ₩33,573 | ₩33,613 | -0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,573 | ₩33,624 | ₩33,564 | ₩33,598 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩33,626 | ₩33,626 | ₩33,598 | ₩33,613 | -0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩33,827 | ₩33,833 | ₩33,628 | ₩33,640 | -0.55% | 1.7만 |
|---|
| 2026.08.27 | ₩33,893 | ₩33,893 | ₩33,827 | ₩33,853 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩33,849 | ₩33,853 | ₩33,829 | ₩33,847 | -0.01% | 9.4천 |
|---|
| 2026.08.25 | ₩33,867 | ₩33,927 | ₩33,867 | ₩33,920 | +0.16% | 3.8만 |
|---|
| 2026.08.24 | ₩33,827 | ₩33,827 | ₩33,785 | ₩33,807 | -0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩33,813 | ₩33,813 | ₩33,749 | ₩33,766 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩33,827 | ₩33,920 | ₩33,827 | ₩33,907 | +0.24% | 1.7만 |
|---|
| 2026.08.19 | ₩33,880 | ₩33,920 | ₩33,827 | ₩33,920 | +0.12% | 5.2만 |
|---|
| 2026.08.18 | ₩33,653 | ₩33,787 | ₩33,653 | ₩33,787 | +0.40% | 3.7만 |
|---|
| 2026.08.17 | ₩33,746 | ₩33,746 | ₩33,706 | ₩33,713 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩33,840 | ₩33,840 | ₩33,733 | ₩33,760 | -0.24% | 3.8만 |
|---|
| 2026.08.13 | ₩33,784 | ₩33,827 | ₩33,784 | ₩33,800 | +0.05% | 7.7천 |
|---|
| 2026.08.12 | ₩33,733 | ₩33,745 | ₩33,706 | ₩33,706 | -0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩33,706 | ₩33,720 | ₩33,653 | ₩33,686 | -0.06% | 1.2만 |
|---|
| 2026.08.10 | ₩33,713 | ₩33,718 | ₩33,680 | ₩33,684 | -0.09% | 1.4만 |
|---|
| 2026.08.07 | ₩33,764 | ₩33,764 | ₩33,666 | ₩33,726 | -0.11% | 2.9만 |
|---|
| 2026.08.06 | ₩33,693 | ₩33,720 | ₩33,666 | ₩33,666 | -0.08% | 4.3만 |
|---|
| 2026.08.05 | ₩33,720 | ₩33,733 | ₩33,693 | ₩33,720 | 0.00% | 6천 |
|---|
| 2026.08.04 | ₩33,760 | ₩33,760 | ₩33,706 | ₩33,706 | -0.16% | 1.7만 |
|---|
| 2026.08.03 | ₩33,626 | ₩33,713 | ₩33,626 | ₩33,690 | +0.19% | 2.2만 |
|---|
| 2026.07.31 | ₩33,666 | ₩33,666 | ₩33,593 | ₩33,636 | -0.09% | 1천 |
|---|
| 2026.07.30 | ₩33,733 | ₩33,733 | ₩33,693 | ₩33,706 | -0.08% | 3.2천 |
|---|
| 2026.07.29 | ₩33,640 | ₩33,742 | ₩33,593 | ₩33,726 | +0.26% | 9천 |
|---|
| 2026.07.28 | ₩33,613 | ₩33,680 | ₩33,606 | ₩33,626 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩33,626 | ₩33,640 | ₩33,586 | ₩33,586 | -0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩33,630 | ₩33,665 | ₩33,593 | ₩33,593 | -0.11% | 8.1천 |
|---|
| 2026.07.23 | ₩33,630 | ₩33,648 | ₩33,573 | ₩33,580 | -0.15% | 1.8만 |
|---|
| 2026.07.22 | ₩33,754 | ₩33,754 | ₩33,680 | ₩33,713 | -0.12% | 6.1천 |
|---|
| 2026.07.21 | ₩33,787 | ₩33,800 | ₩33,720 | ₩33,740 | -0.14% | 8.3천 |
|---|
| 2026.07.20 | ₩33,853 | ₩33,853 | ₩33,787 | ₩33,800 | -0.16% | 1.1만 |
|---|
| 2026.07.17 | ₩33,860 | ₩33,880 | ₩33,827 | ₩33,849 | -0.03% | 4.3천 |
|---|
| 2026.07.16 | ₩33,780 | ₩33,787 | ₩33,760 | ₩33,787 | +0.02% | 9.9천 |
|---|
| 2026.07.15 | ₩33,760 | ₩33,827 | ₩33,760 | ₩33,824 | +0.19% | 6.5천 |
|---|
| 2026.07.14 | ₩33,760 | ₩33,773 | ₩33,720 | ₩33,760 | 0.00% | 4.3천 |
|---|
| 2026.07.13 | ₩33,753 | ₩33,753 | ₩33,673 | ₩33,706 | -0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩33,800 | ₩33,800 | ₩33,753 | ₩33,800 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩33,773 | ₩33,820 | ₩33,768 | ₩33,793 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩33,813 | ₩33,813 | ₩33,726 | ₩33,760 | -0.16% | 3만 |
|---|
| 2026.07.07 | ₩33,893 | ₩33,893 | ₩33,789 | ₩33,807 | -0.26% | 2.8만 |
|---|
| 2026.07.06 | ₩33,853 | ₩33,907 | ₩33,837 | ₩33,907 | +0.16% | 1.5만 |
|---|
| 2026.07.02 | ₩33,880 | ₩33,880 | ₩33,788 | ₩33,813 | -0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,840 | ₩33,880 | ₩33,787 | ₩33,787 | -0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩34,947 | ₩34,947 | ₩34,821 | ₩34,821 | -0.36% | 6.1천 |
|---|
| 2026.06.29 | ₩34,946 | ₩34,947 | ₩34,914 | ₩34,938 | -0.02% | 1.4만 |
|---|
| 2026.06.26 | ₩34,827 | ₩34,907 | ₩34,827 | ₩34,907 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩34,874 | ₩34,874 | ₩34,821 | ₩34,827 | -0.13% | 8.8천 |
|---|
| 2026.06.24 | ₩34,667 | ₩34,733 | ₩34,667 | ₩34,714 | +0.13% | 2.5천 |
|---|
| 2026.06.23 | ₩34,614 | ₩34,641 | ₩34,587 | ₩34,587 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩34,721 | ₩34,721 | ₩34,580 | ₩34,580 | -0.40% | 1.1만 |
|---|
| 2026.06.18 | ₩34,614 | ₩34,774 | ₩34,614 | ₩34,754 | +0.40% | 5.8천 |
|---|
| 2026.06.17 | ₩34,947 | ₩34,947 | ₩34,610 | ₩34,610 | -0.97% | 9천 |
|---|
| 2026.06.16 | ₩34,921 | ₩34,946 | ₩34,866 | ₩34,921 | 0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩34,894 | ₩34,921 | ₩34,867 | ₩34,921 | +0.08% | 6.7천 |
|---|
| 2026.06.12 | ₩34,801 | ₩34,814 | ₩34,781 | ₩34,801 | 0.00% | 4.2천 |
|---|
| 2026.06.11 | ₩34,741 | ₩34,841 | ₩34,698 | ₩34,841 | +0.29% | 4.8천 |
|---|
| 2026.06.10 | ₩34,774 | ₩34,814 | ₩34,714 | ₩34,714 | -0.17% | 8.6천 |
|---|
| 2026.06.09 | ₩34,707 | ₩34,747 | ₩34,701 | ₩34,747 | +0.12% | 8천 |
|---|
| 2026.06.08 | ₩34,787 | ₩34,787 | ₩34,681 | ₩34,701 | -0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩34,814 | ₩34,814 | ₩34,715 | ₩34,721 | -0.27% | 1.8만 |
|---|
| 2026.06.04 | ₩34,931 | ₩34,931 | ₩34,907 | ₩34,907 | -0.07% | 6.6천 |
|---|
| 2026.06.03 | ₩34,974 | ₩34,974 | ₩34,894 | ₩34,921 | -0.15% | 5.8천 |
|---|
| 2026.06.02 | ₩35,061 | ₩35,061 | ₩34,974 | ₩35,001 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩34,974 | ₩35,027 | ₩34,961 | ₩35,027 | +0.15% | 2.1만 |
|---|
| 2026.05.29 | ₩35,051 | ₩35,054 | ₩35,014 | ₩35,054 | +0.01% | 6.3천 |
|---|
| 2026.05.28 | ₩34,986 | ₩35,041 | ₩34,986 | ₩35,041 | +0.16% | 1만 |
|---|
| 2026.05.27 | ₩34,987 | ₩34,987 | ₩34,921 | ₩34,929 | -0.17% | 4.3천 |
|---|
| 2026.05.26 | ₩34,881 | ₩34,903 | ₩34,835 | ₩34,903 | +0.07% | 8.8천 |
|---|
| 2026.05.22 | ₩34,747 | ₩34,747 | ₩34,667 | ₩34,721 | -0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,761 | ₩34,774 | ₩34,727 | ₩34,774 | +0.04% | 5.1천 |
|---|
| 2026.05.20 | ₩34,721 | ₩34,801 | ₩34,721 | ₩34,801 | +0.23% | 6.3천 |
|---|
| 2026.05.19 | ₩34,641 | ₩34,721 | ₩34,627 | ₩34,694 | +0.15% | 5.3천 |
|---|
| 2026.05.18 | ₩34,874 | ₩34,881 | ₩34,827 | ₩34,834 | -0.11% | 1.3만 |
|---|
| 2026.05.15 | ₩34,934 | ₩34,934 | ₩34,854 | ₩34,894 | -0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,140 | ₩35,140 | ₩35,034 | ₩35,041 | -0.28% | 6.3천 |
|---|
| 2026.05.13 | ₩35,108 | ₩35,108 | ₩35,080 | ₩35,090 | -0.05% | 2.6천 |
|---|
| 2026.05.12 | ₩35,134 | ₩35,134 | ₩35,054 | ₩35,074 | -0.17% | 1.9천 |
|---|
| 2026.05.11 | ₩35,141 | ₩35,148 | ₩35,121 | ₩35,148 | +0.02% | 9.4천 |
|---|
| 2026.05.08 | ₩35,161 | ₩35,161 | ₩35,141 | ₩35,150 | -0.03% | 1.2천 |
|---|
| 2026.05.07 | ₩35,108 | ₩35,121 | ₩35,001 | ₩35,027 | -0.23% | 2만 |
|---|
| 2026.05.06 | ₩35,108 | ₩35,108 | ₩35,029 | ₩35,068 | -0.11% | 1천 |
|---|
| 2026.05.05 | ₩35,068 | ₩35,068 | ₩35,026 | ₩35,041 | -0.08% | 4천 |
|---|
| 2026.05.04 | ₩35,108 | ₩35,108 | ₩35,061 | ₩35,080 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩35,148 | ₩35,148 | ₩35,134 | ₩35,134 | -0.04% | 4.1천 |
|---|
| 2026.04.30 | ₩35,001 | ₩35,041 | ₩34,994 | ₩35,041 | +0.11% | 5.4천 |
|---|
| 2026.04.29 | ₩35,014 | ₩35,014 | ₩34,985 | ₩34,985 | -0.08% | 3.5천 |
|---|
| 2026.04.28 | ₩35,047 | ₩35,068 | ₩35,001 | ₩35,068 | +0.06% | 4.3천 |
|---|
| 2026.04.27 | ₩35,094 | ₩35,134 | ₩35,074 | ₩35,081 | -0.04% | 2.3천 |
|---|
| 2026.04.24 | ₩35,001 | ₩35,090 | ₩35,001 | ₩35,078 | +0.22% | 1.3만 |
|---|
| 2026.04.23 | ₩34,987 | ₩34,987 | ₩34,894 | ₩34,985 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,947 | ₩34,974 | ₩34,941 | ₩34,941 | -0.02% | 2.3천 |
|---|
| 2026.04.21 | ₩34,921 | ₩34,934 | ₩34,874 | ₩34,874 | -0.13% | 2.7천 |
|---|
| 2026.04.20 | ₩35,027 | ₩35,027 | ₩34,927 | ₩34,947 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩34,941 | ₩34,979 | ₩34,941 | ₩34,967 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩34,911 | ₩34,934 | ₩34,841 | ₩34,867 | -0.13% | 1.6만 |
|---|
| 2026.04.15 | ₩34,961 | ₩34,961 | ₩34,921 | ₩34,927 | -0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩34,881 | ₩34,974 | ₩34,881 | ₩34,974 | +0.27% | 9.3천 |
|---|
| 2026.04.13 | ₩34,747 | ₩34,894 | ₩34,747 | ₩34,894 | +0.42% | 8.2천 |
|---|
| 2026.04.10 | ₩34,799 | ₩34,814 | ₩34,746 | ₩34,787 | -0.03% | 1.4만 |
|---|
| 2026.04.09 | ₩34,691 | ₩34,774 | ₩34,681 | ₩34,734 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩34,841 | ₩34,841 | ₩34,721 | ₩34,734 | -0.31% | 7.9천 |
|---|
| 2026.04.07 | ₩34,580 | ₩34,721 | ₩34,571 | ₩34,721 | +0.41% | 1.1만 |
|---|
| 2026.04.06 | ₩34,641 | ₩34,654 | ₩34,641 | ₩34,641 | 0.00% | 3.1천 |
|---|
| 2026.04.02 | ₩34,600 | ₩34,687 | ₩34,600 | ₩34,687 | +0.25% | 700 |
|---|
| 2026.04.01 | ₩34,560 | ₩34,580 | ₩34,520 | ₩34,547 | -0.04% | 5.1천 |
|---|
| 2026.03.31 | ₩34,674 | ₩34,707 | ₩34,667 | ₩34,667 | -0.02% | 5.1천 |
|---|
| 2026.03.30 | ₩34,641 | ₩34,681 | ₩34,614 | ₩34,634 | -0.02% | 7.8천 |
|---|
| 2026.03.27 | ₩34,382 | ₩34,434 | ₩34,347 | ₩34,414 | +0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩34,574 | ₩34,574 | ₩34,414 | ₩34,414 | -0.46% | 2.4천 |
|---|
| 2026.03.25 | ₩34,534 | ₩34,600 | ₩34,534 | ₩34,600 | +0.19% | 1.3천 |
|---|
| 2026.03.24 | ₩34,534 | ₩34,534 | ₩34,480 | ₩34,480 | -0.15% | 4.7천 |
|---|
| 2026.03.23 | ₩34,574 | ₩34,667 | ₩34,574 | ₩34,634 | +0.17% | 3.8천 |
|---|
| 2026.03.20 | ₩34,787 | ₩34,787 | ₩34,651 | ₩34,651 | -0.39% | 1.1만 |
|---|
| 2026.03.19 | ₩34,971 | ₩35,001 | ₩34,934 | ₩34,961 | -0.03% | 6.6천 |
|---|
| 2026.03.18 | ₩35,101 | ₩35,148 | ₩35,041 | ₩35,047 | -0.15% | 3.1천 |
|---|
| 2026.03.17 | ₩35,082 | ₩35,125 | ₩35,074 | ₩35,125 | +0.12% | 1.8천 |
|---|
| 2026.03.16 | ₩34,967 | ₩34,986 | ₩34,967 | ₩34,975 | +0.02% | 1.8천 |
|---|
| 2026.03.13 | ₩34,961 | ₩34,961 | ₩34,881 | ₩34,894 | -0.19% | 2.3천 |
|---|
| 2026.03.12 | ₩35,041 | ₩35,041 | ₩34,947 | ₩34,954 | -0.25% | 5.3천 |
|---|
| 2026.03.11 | ₩35,047 | ₩35,047 | ₩35,034 | ₩35,034 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩35,148 | ₩35,148 | ₩35,054 | ₩35,061 | -0.25% | 3.3천 |
|---|
| 2026.03.09 | ₩35,088 | ₩35,170 | ₩35,088 | ₩35,170 | +0.24% | 4.6천 |
|---|
| 2026.03.06 | ₩35,081 | ₩35,181 | ₩35,081 | ₩35,096 | +0.04% | 9.6천 |
|---|
| 2026.03.05 | ₩34,974 | ₩34,994 | ₩34,961 | ₩34,994 | +0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩35,061 | ₩35,062 | ₩35,010 | ₩35,010 | -0.14% | 1.4천 |
|---|
| 2026.03.03 | ₩35,021 | ₩35,108 | ₩35,021 | ₩35,088 | +0.19% | 9.8천 |
|---|
| 2026.03.02 | ₩35,054 | ₩35,108 | ₩35,054 | ₩35,108 | +0.15% | 1.7천 |
|---|
| 2026.02.27 | ₩35,228 | ₩35,233 | ₩35,228 | ₩35,230 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩35,068 | ₩35,174 | ₩35,068 | ₩35,174 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩35,014 | ₩35,064 | ₩34,987 | ₩35,054 | +0.11% | 9.2천 |
|---|
| 2026.02.24 | ₩35,081 | ₩35,081 | ₩34,974 | ₩35,041 | -0.11% | 6.1천 |
|---|
| 2026.02.23 | ₩34,974 | ₩35,068 | ₩34,974 | ₩35,041 | +0.19% | 4.3천 |
|---|
| 2026.02.20 | ₩34,917 | ₩34,974 | ₩34,917 | ₩34,974 | +0.16% | 5.1천 |
|---|
| 2026.02.19 | ₩34,987 | ₩34,987 | ₩34,961 | ₩34,987 | 0.00% | 12.5만 |
|---|
| 2026.02.18 | ₩34,961 | ₩34,961 | ₩34,947 | ₩34,947 | -0.04% | 1.9천 |
|---|
| 2026.02.17 | ₩35,001 | ₩35,001 | ₩34,967 | ₩34,974 | -0.08% | 9.4천 |
|---|
| 2026.02.13 | ₩35,021 | ₩35,041 | ₩35,001 | ₩35,041 | +0.06% | 2.6천 |
|---|
| 2026.02.12 | ₩34,827 | ₩34,977 | ₩34,827 | ₩34,977 | +0.43% | 8.6천 |
|---|
| 2026.02.11 | ₩34,841 | ₩34,881 | ₩34,827 | ₩34,847 | +0.02% | 6.4천 |
|---|
| 2026.02.10 | ₩34,921 | ₩34,921 | ₩34,881 | ₩34,894 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩34,707 | ₩34,821 | ₩34,707 | ₩34,814 | +0.31% | 6.3천 |
|---|
| 2026.02.06 | ₩34,761 | ₩34,774 | ₩34,734 | ₩34,767 | +0.02% | 3.5천 |
|---|
| 2026.02.05 | ₩34,734 | ₩34,734 | ₩34,721 | ₩34,734 | 0.00% | 3천 |
|---|
| 2026.02.04 | ₩34,654 | ₩34,661 | ₩34,627 | ₩34,627 | -0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩34,642 | ₩34,681 | ₩34,627 | ₩34,681 | +0.11% | 5.7천 |
|---|
| 2026.02.02 | ₩34,600 | ₩34,620 | ₩34,587 | ₩34,614 | +0.04% | 8천 |
|---|
| 2026.01.30 | ₩34,694 | ₩34,721 | ₩34,681 | ₩34,701 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,667 | ₩34,761 | ₩34,667 | ₩34,707 | +0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩34,694 | ₩34,694 | ₩34,614 | ₩34,663 | -0.09% | 9.5천 |
|---|
| 2026.01.27 | ₩34,667 | ₩34,667 | ₩34,654 | ₩34,654 | -0.04% | 600 |
|---|
| 2026.01.26 | ₩34,614 | ₩34,620 | ₩34,607 | ₩34,620 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩34,514 | ₩34,567 | ₩34,507 | ₩34,567 | +0.15% | 4.3천 |
|---|
| 2026.01.22 | ₩34,519 | ₩34,547 | ₩34,494 | ₩34,494 | -0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩34,440 | ₩34,524 | ₩34,434 | ₩34,524 | +0.24% | 1.6천 |
|---|
| 2026.01.20 | ₩34,347 | ₩34,454 | ₩34,347 | ₩34,400 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩34,587 | ₩34,587 | ₩34,499 | ₩34,499 | -0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩34,641 | ₩34,641 | ₩34,600 | ₩34,600 | -0.12% | 2.3천 |
|---|
| 2026.01.14 | ₩34,694 | ₩34,707 | ₩34,667 | ₩34,667 | -0.08% | 3.1천 |
|---|
| 2026.01.13 | ₩34,614 | ₩34,634 | ₩34,587 | ₩34,634 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,574 | ₩34,587 | ₩34,552 | ₩34,574 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,534 | ₩34,574 | ₩34,534 | ₩34,574 | +0.12% | 2.7천 |
|---|
| 2026.01.08 | ₩34,560 | ₩34,570 | ₩34,527 | ₩34,527 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩34,614 | ₩34,627 | ₩34,587 | ₩34,620 | +0.02% | 9.7천 |
|---|
| 2026.01.06 | ₩34,592 | ₩34,592 | ₩34,534 | ₩34,567 | -0.07% | 7.2천 |
|---|
| 2026.01.05 | ₩34,534 | ₩34,587 | ₩34,520 | ₩34,587 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩34,534 | ₩34,534 | ₩34,467 | ₩34,487 | -0.14% | 3.5천 |
|---|
| 2025.12.31 | ₩34,560 | ₩34,574 | ₩34,494 | ₩34,494 | -0.19% | 4.6천 |
|---|
| 2025.12.30 | ₩34,560 | ₩34,600 | ₩34,535 | ₩34,574 | +0.04% | 9.3천 |
|---|
| 2025.12.29 | ₩34,568 | ₩34,587 | ₩34,567 | ₩34,587 | +0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩34,586 | ₩34,587 | ₩34,539 | ₩34,543 | -0.12% | 6.5천 |
|---|
| 2025.12.24 | ₩34,534 | ₩34,547 | ₩34,511 | ₩34,547 | +0.04% | 8.9천 |
|---|
| 2025.12.23 | ₩34,350 | ₩34,480 | ₩34,350 | ₩34,467 | +0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩34,494 | ₩34,494 | ₩34,448 | ₩34,454 | -0.12% | 4.9천 |
|---|
| 2025.12.19 | ₩34,574 | ₩34,574 | ₩34,494 | ₩34,520 | -0.15% | 6.6천 |
|---|
| 2025.12.18 | ₩34,947 | ₩35,007 | ₩34,947 | ₩35,007 | +0.17% | 800 |
|---|
| 2025.12.17 | ₩34,907 | ₩34,915 | ₩34,867 | ₩34,914 | +0.02% | 6.1천 |
|---|
| 2025.12.16 | ₩34,827 | ₩34,907 | ₩34,827 | ₩34,901 | +0.21% | 1.1만 |
|---|
| 2025.12.15 | ₩34,974 | ₩34,974 | ₩34,874 | ₩34,874 | -0.29% | 1.5천 |
|---|
| 2025.12.12 | ₩34,887 | ₩34,907 | ₩34,885 | ₩34,907 | +0.06% | 3.1천 |
|---|
| 2025.12.11 | ₩35,027 | ₩35,027 | ₩34,934 | ₩34,943 | -0.24% | 3.7천 |
|---|
| 2025.12.10 | ₩34,842 | ₩34,954 | ₩34,842 | ₩34,954 | +0.32% | 4.3천 |
|---|
| 2025.12.09 | ₩34,887 | ₩34,894 | ₩34,834 | ₩34,834 | -0.15% | 7.4천 |
|---|
| 2025.12.08 | ₩34,959 | ₩34,959 | ₩34,881 | ₩34,887 | -0.21% | 3.4천 |
|---|
| 2025.12.05 | ₩35,054 | ₩35,054 | ₩34,977 | ₩34,977 | -0.22% | 600 |
|---|
| 2025.12.04 | ₩35,053 | ₩35,054 | ₩35,037 | ₩35,037 | -0.05% | 3.9천 |
|---|
| 2025.12.03 | ₩35,064 | ₩35,101 | ₩35,054 | ₩35,101 | +0.11% | 800 |
|---|
| 2025.12.02 | ₩35,007 | ₩35,037 | ₩35,001 | ₩35,007 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩35,041 | ₩35,068 | ₩35,001 | ₩35,002 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩35,294 | ₩35,294 | ₩35,148 | ₩35,148 | -0.42% | 2.9천 |
|---|
| 2025.11.26 | ₩35,214 | ₩35,228 | ₩35,134 | ₩35,228 | +0.04% | 1.1만 |
|---|
| 2025.11.25 | ₩35,094 | ₩35,174 | ₩35,088 | ₩35,174 | +0.23% | 9.6천 |
|---|
| 2025.11.24 | ₩35,068 | ₩35,074 | ₩35,055 | ₩35,068 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,014 | ₩35,081 | ₩35,014 | ₩35,081 | +0.19% | 7.9천 |
|---|
| 2025.11.20 | ₩34,987 | ₩34,997 | ₩34,963 | ₩34,963 | -0.07% | 700 |
|---|
| 2025.11.19 | ₩34,961 | ₩34,978 | ₩34,925 | ₩34,925 | -0.10% | 700 |
|---|
| 2025.11.18 | ₩34,974 | ₩35,001 | ₩34,934 | ₩34,947 | -0.08% | 1.9천 |
|---|
| 2025.11.17 | ₩34,958 | ₩34,959 | ₩34,934 | ₩34,947 | -0.03% | 4.7천 |
|---|
| 2025.11.14 | ₩34,961 | ₩34,961 | ₩34,917 | ₩34,934 | -0.08% | 8천 |
|---|
| 2025.11.13 | ₩34,974 | ₩34,987 | ₩34,961 | ₩34,962 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩35,014 | ₩35,068 | ₩35,014 | ₩35,041 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩35,027 | ₩35,074 | ₩35,027 | ₩35,074 | +0.13% | 3.5천 |
|---|
| 2025.11.10 | ₩34,934 | ₩34,974 | ₩34,907 | ₩34,934 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩34,921 | ₩34,967 | ₩34,921 | ₩34,954 | +0.10% | 6.6천 |
|---|
| 2025.11.06 | ₩34,907 | ₩34,987 | ₩34,907 | ₩34,947 | +0.11% | 5.7천 |
|---|
| 2025.11.05 | ₩34,894 | ₩34,894 | ₩34,821 | ₩34,841 | -0.15% | 4천 |
|---|
| 2025.11.04 | ₩34,987 | ₩34,987 | ₩34,967 | ₩34,967 | -0.06% | 1.7천 |
|---|
| 2025.11.03 | ₩34,921 | ₩34,987 | ₩34,915 | ₩34,941 | +0.06% | 9.6천 |
|---|
| 2025.10.31 | ₩34,935 | ₩34,987 | ₩34,934 | ₩34,987 | +0.15% | 3.3천 |
|---|
| 2025.10.30 | ₩34,867 | ₩34,907 | ₩34,867 | ₩34,907 | +0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩35,121 | ₩35,134 | ₩34,947 | ₩34,947 | -0.49% | 5.6천 |
|---|
| 2025.10.28 | ₩35,134 | ₩35,161 | ₩35,094 | ₩35,161 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩35,074 | ₩35,134 | ₩35,064 | ₩35,132 | +0.16% | 7천 |
|---|
| 2025.10.24 | ₩35,148 | ₩35,161 | ₩35,084 | ₩35,154 | +0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩35,206 | ₩35,221 | ₩35,154 | ₩35,154 | -0.15% | 1.4만 |
|---|
| 2025.10.22 | ₩35,174 | ₩35,241 | ₩35,166 | ₩35,241 | +0.19% | 3.2천 |
|---|
| 2025.10.21 | ₩35,173 | ₩35,186 | ₩35,173 | ₩35,174 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩35,081 | ₩35,081 | ₩35,047 | ₩35,081 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩35,098 | ₩35,098 | ₩35,034 | ₩35,047 | -0.14% | 7.1천 |
|---|
| 2025.10.16 | ₩35,035 | ₩35,134 | ₩35,014 | ₩35,134 | +0.28% | 1.6만 |
|---|
| 2025.10.15 | ₩35,081 | ₩35,114 | ₩35,001 | ₩35,001 | -0.23% | 3.2천 |
|---|
| 2025.10.14 | ₩35,081 | ₩35,094 | ₩35,060 | ₩35,074 | -0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩34,954 | ₩35,041 | ₩34,954 | ₩35,041 | +0.25% | 7.5천 |
|---|
| 2025.10.10 | ₩35,001 | ₩35,027 | ₩35,001 | ₩35,013 | +0.03% | 1.5천 |
|---|