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 | ₩32,519 | ₩32,539 | ₩32,493 | ₩32,526 | +0.02% | 3만 |
| 2026.10.08 | ₩32,513 | ₩32,593 | ₩32,433 | ₩32,566 | +0.16% | 4.8만 |
| 2026.10.07 | ₩32,393 | ₩32,499 | ₩32,393 | ₩32,499 | +0.33% | 3.2만 |
| 2026.10.06 | ₩32,446 | ₩32,493 | ₩32,406 | ₩32,459 | +0.04% | 2.3만 |
| 2026.10.05 | ₩32,406 | ₩32,426 | ₩32,339 | ₩32,393 | -0.04% | 3.1만 |
| 2026.10.02 | ₩32,566 | ₩32,566 | ₩32,393 | ₩32,426 | -0.43% | 3.2만 |
| 2026.10.01 | ₩32,326 | ₩32,526 | ₩32,313 | ₩32,473 | +0.45% | 3.5만 |
| 2026.09.30 | ₩32,646 | ₩32,655 | ₩32,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,593 |
| -0.16% |
| 1.9만 |
| 2026.09.29 | ₩32,593 | ₩32,593 | ₩32,506 | ₩32,593 | 0.00% | 3.1만 |
|---|
| 2026.09.28 | ₩32,646 | ₩32,646 | ₩32,539 | ₩32,567 | -0.24% | 3.3만 |
|---|
| 2026.09.25 | ₩32,673 | ₩32,726 | ₩32,579 | ₩32,726 | +0.16% | 2.2만 |
|---|
| 2026.09.24 | ₩32,779 | ₩32,779 | ₩32,626 | ₩32,626 | -0.47% | 4.7만 |
|---|
| 2026.09.23 | ₩33,006 | ₩33,006 | ₩32,738 | ₩32,773 | -0.71% | 2.1만 |
|---|
| 2026.09.22 | ₩33,053 | ₩33,070 | ₩33,006 | ₩33,033 | -0.06% | 9.2천 |
|---|
| 2026.09.21 | ₩33,006 | ₩33,073 | ₩32,999 | ₩33,066 | +0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩32,999 | ₩32,999 | ₩32,926 | ₩32,939 | -0.18% | 1.4만 |
|---|
| 2026.09.17 | ₩33,073 | ₩33,079 | ₩33,033 | ₩33,077 | +0.01% | 7천 |
|---|
| 2026.09.16 | ₩33,179 | ₩33,199 | ₩32,975 | ₩32,979 | -0.60% | 1.6만 |
|---|
| 2026.09.15 | ₩33,113 | ₩33,166 | ₩33,113 | ₩33,126 | +0.04% | 2.1만 |
|---|
| 2026.09.14 | ₩33,153 | ₩33,273 | ₩33,146 | ₩33,159 | +0.02% | 4만 |
|---|
| 2026.09.11 | ₩33,380 | ₩33,380 | ₩33,179 | ₩33,186 | -0.58% | 4.1만 |
|---|
| 2026.09.10 | ₩33,446 | ₩33,446 | ₩33,352 | ₩33,352 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,606 | ₩33,606 | ₩33,513 | ₩33,540 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩33,606 | ₩33,633 | ₩33,573 | ₩33,606 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩33,593 | ₩33,626 | ₩33,566 | ₩33,600 | +0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,660 | ₩33,697 | ₩33,620 | ₩33,633 | -0.08% | 1.7만 |
|---|
| 2026.09.02 | ₩33,620 | ₩33,620 | ₩33,553 | ₩33,593 | -0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,553 | ₩33,604 | ₩33,544 | ₩33,578 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩33,606 | ₩33,606 | ₩33,578 | ₩33,593 | -0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩33,806 | ₩33,813 | ₩33,608 | ₩33,620 | -0.55% | 1.7만 |
|---|
| 2026.08.27 | ₩33,873 | ₩33,873 | ₩33,806 | ₩33,833 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩33,829 | ₩33,833 | ₩33,809 | ₩33,826 | -0.01% | 9.4천 |
|---|
| 2026.08.25 | ₩33,846 | ₩33,906 | ₩33,846 | ₩33,900 | +0.16% | 3.8만 |
|---|
| 2026.08.24 | ₩33,806 | ₩33,806 | ₩33,765 | ₩33,786 | -0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩33,793 | ₩33,793 | ₩33,729 | ₩33,746 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩33,806 | ₩33,900 | ₩33,806 | ₩33,886 | +0.24% | 1.7만 |
|---|
| 2026.08.19 | ₩33,860 | ₩33,900 | ₩33,806 | ₩33,900 | +0.12% | 5.2만 |
|---|
| 2026.08.18 | ₩33,633 | ₩33,766 | ₩33,633 | ₩33,766 | +0.40% | 3.7만 |
|---|
| 2026.08.17 | ₩33,726 | ₩33,726 | ₩33,686 | ₩33,693 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩33,820 | ₩33,820 | ₩33,713 | ₩33,740 | -0.24% | 3.8만 |
|---|
| 2026.08.13 | ₩33,764 | ₩33,806 | ₩33,764 | ₩33,780 | +0.05% | 7.7천 |
|---|
| 2026.08.12 | ₩33,713 | ₩33,725 | ₩33,686 | ₩33,686 | -0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩33,686 | ₩33,700 | ₩33,633 | ₩33,666 | -0.06% | 1.2만 |
|---|
| 2026.08.10 | ₩33,693 | ₩33,698 | ₩33,660 | ₩33,664 | -0.09% | 1.4만 |
|---|
| 2026.08.07 | ₩33,744 | ₩33,744 | ₩33,646 | ₩33,706 | -0.11% | 2.9만 |
|---|
| 2026.08.06 | ₩33,673 | ₩33,700 | ₩33,646 | ₩33,646 | -0.08% | 4.3만 |
|---|
| 2026.08.05 | ₩33,700 | ₩33,713 | ₩33,673 | ₩33,700 | 0.00% | 6천 |
|---|
| 2026.08.04 | ₩33,740 | ₩33,740 | ₩33,686 | ₩33,686 | -0.16% | 1.7만 |
|---|
| 2026.08.03 | ₩33,606 | ₩33,693 | ₩33,606 | ₩33,670 | +0.19% | 2.2만 |
|---|
| 2026.07.31 | ₩33,646 | ₩33,646 | ₩33,573 | ₩33,616 | -0.09% | 1천 |
|---|
| 2026.07.30 | ₩33,713 | ₩33,713 | ₩33,673 | ₩33,686 | -0.08% | 3.2천 |
|---|
| 2026.07.29 | ₩33,620 | ₩33,722 | ₩33,573 | ₩33,706 | +0.26% | 9천 |
|---|
| 2026.07.28 | ₩33,593 | ₩33,660 | ₩33,586 | ₩33,606 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩33,606 | ₩33,620 | ₩33,566 | ₩33,566 | -0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩33,610 | ₩33,645 | ₩33,573 | ₩33,573 | -0.11% | 8.1천 |
|---|
| 2026.07.23 | ₩33,610 | ₩33,628 | ₩33,553 | ₩33,560 | -0.15% | 1.8만 |
|---|
| 2026.07.22 | ₩33,734 | ₩33,734 | ₩33,660 | ₩33,693 | -0.12% | 6.1천 |
|---|
| 2026.07.21 | ₩33,766 | ₩33,780 | ₩33,700 | ₩33,720 | -0.14% | 8.3천 |
|---|
| 2026.07.20 | ₩33,833 | ₩33,833 | ₩33,766 | ₩33,780 | -0.16% | 1.1만 |
|---|
| 2026.07.17 | ₩33,840 | ₩33,860 | ₩33,806 | ₩33,829 | -0.03% | 4.3천 |
|---|
| 2026.07.16 | ₩33,760 | ₩33,766 | ₩33,740 | ₩33,766 | +0.02% | 9.9천 |
|---|
| 2026.07.15 | ₩33,740 | ₩33,806 | ₩33,740 | ₩33,804 | +0.19% | 6.5천 |
|---|
| 2026.07.14 | ₩33,740 | ₩33,753 | ₩33,700 | ₩33,740 | 0.00% | 4.3천 |
|---|
| 2026.07.13 | ₩33,733 | ₩33,733 | ₩33,653 | ₩33,686 | -0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩33,780 | ₩33,780 | ₩33,733 | ₩33,780 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩33,753 | ₩33,800 | ₩33,748 | ₩33,773 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩33,793 | ₩33,793 | ₩33,706 | ₩33,740 | -0.16% | 3만 |
|---|
| 2026.07.07 | ₩33,873 | ₩33,873 | ₩33,769 | ₩33,786 | -0.26% | 2.8만 |
|---|
| 2026.07.06 | ₩33,833 | ₩33,886 | ₩33,817 | ₩33,886 | +0.16% | 1.5만 |
|---|
| 2026.07.02 | ₩33,860 | ₩33,860 | ₩33,768 | ₩33,793 | -0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,820 | ₩33,860 | ₩33,766 | ₩33,766 | -0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩34,926 | ₩34,926 | ₩34,800 | ₩34,800 | -0.36% | 6.1천 |
|---|
| 2026.06.29 | ₩34,925 | ₩34,926 | ₩34,893 | ₩34,917 | -0.02% | 1.4만 |
|---|
| 2026.06.26 | ₩34,806 | ₩34,886 | ₩34,806 | ₩34,886 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩34,853 | ₩34,853 | ₩34,800 | ₩34,806 | -0.13% | 8.8천 |
|---|
| 2026.06.24 | ₩34,646 | ₩34,712 | ₩34,646 | ₩34,693 | +0.13% | 2.5천 |
|---|
| 2026.06.23 | ₩34,593 | ₩34,620 | ₩34,566 | ₩34,566 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩34,700 | ₩34,700 | ₩34,560 | ₩34,560 | -0.40% | 1.1만 |
|---|
| 2026.06.18 | ₩34,593 | ₩34,753 | ₩34,593 | ₩34,733 | +0.40% | 5.8천 |
|---|
| 2026.06.17 | ₩34,926 | ₩34,926 | ₩34,589 | ₩34,589 | -0.97% | 9천 |
|---|
| 2026.06.16 | ₩34,900 | ₩34,925 | ₩34,845 | ₩34,900 | 0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩34,873 | ₩34,900 | ₩34,846 | ₩34,900 | +0.08% | 6.7천 |
|---|
| 2026.06.12 | ₩34,780 | ₩34,793 | ₩34,760 | ₩34,780 | 0.00% | 4.2천 |
|---|
| 2026.06.11 | ₩34,720 | ₩34,820 | ₩34,677 | ₩34,820 | +0.29% | 4.8천 |
|---|
| 2026.06.10 | ₩34,753 | ₩34,793 | ₩34,693 | ₩34,693 | -0.17% | 8.6천 |
|---|
| 2026.06.09 | ₩34,686 | ₩34,726 | ₩34,680 | ₩34,726 | +0.12% | 8천 |
|---|
| 2026.06.08 | ₩34,766 | ₩34,766 | ₩34,660 | ₩34,680 | -0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩34,793 | ₩34,793 | ₩34,694 | ₩34,700 | -0.27% | 1.8만 |
|---|
| 2026.06.04 | ₩34,910 | ₩34,910 | ₩34,886 | ₩34,886 | -0.07% | 6.6천 |
|---|
| 2026.06.03 | ₩34,953 | ₩34,953 | ₩34,873 | ₩34,900 | -0.15% | 5.8천 |
|---|
| 2026.06.02 | ₩35,040 | ₩35,040 | ₩34,953 | ₩34,980 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩34,953 | ₩35,006 | ₩34,940 | ₩35,006 | +0.15% | 2.1만 |
|---|
| 2026.05.29 | ₩35,030 | ₩35,033 | ₩34,993 | ₩35,033 | +0.01% | 6.3천 |
|---|
| 2026.05.28 | ₩34,965 | ₩35,020 | ₩34,965 | ₩35,020 | +0.16% | 1만 |
|---|
| 2026.05.27 | ₩34,966 | ₩34,966 | ₩34,900 | ₩34,908 | -0.17% | 4.3천 |
|---|
| 2026.05.26 | ₩34,860 | ₩34,882 | ₩34,814 | ₩34,882 | +0.07% | 8.8천 |
|---|
| 2026.05.22 | ₩34,726 | ₩34,726 | ₩34,646 | ₩34,700 | -0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,740 | ₩34,753 | ₩34,706 | ₩34,753 | +0.04% | 5.1천 |
|---|
| 2026.05.20 | ₩34,700 | ₩34,780 | ₩34,700 | ₩34,780 | +0.23% | 6.3천 |
|---|
| 2026.05.19 | ₩34,620 | ₩34,700 | ₩34,606 | ₩34,673 | +0.15% | 5.3천 |
|---|
| 2026.05.18 | ₩34,853 | ₩34,860 | ₩34,806 | ₩34,813 | -0.11% | 1.3만 |
|---|
| 2026.05.15 | ₩34,913 | ₩34,913 | ₩34,833 | ₩34,873 | -0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,118 | ₩35,118 | ₩35,013 | ₩35,020 | -0.28% | 6.3천 |
|---|
| 2026.05.13 | ₩35,086 | ₩35,086 | ₩35,058 | ₩35,069 | -0.05% | 2.6천 |
|---|
| 2026.05.12 | ₩35,113 | ₩35,113 | ₩35,033 | ₩35,053 | -0.17% | 1.9천 |
|---|
| 2026.05.11 | ₩35,120 | ₩35,126 | ₩35,100 | ₩35,126 | +0.02% | 9.4천 |
|---|
| 2026.05.08 | ₩35,140 | ₩35,140 | ₩35,120 | ₩35,129 | -0.03% | 1.2천 |
|---|
| 2026.05.07 | ₩35,086 | ₩35,100 | ₩34,980 | ₩35,006 | -0.23% | 2만 |
|---|
| 2026.05.06 | ₩35,086 | ₩35,086 | ₩35,008 | ₩35,046 | -0.11% | 1천 |
|---|
| 2026.05.05 | ₩35,046 | ₩35,046 | ₩35,005 | ₩35,020 | -0.08% | 4천 |
|---|
| 2026.05.04 | ₩35,086 | ₩35,086 | ₩35,040 | ₩35,058 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩35,126 | ₩35,126 | ₩35,113 | ₩35,113 | -0.04% | 4.1천 |
|---|
| 2026.04.30 | ₩34,980 | ₩35,020 | ₩34,973 | ₩35,020 | +0.11% | 5.4천 |
|---|
| 2026.04.29 | ₩34,993 | ₩34,993 | ₩34,964 | ₩34,964 | -0.08% | 3.5천 |
|---|
| 2026.04.28 | ₩35,026 | ₩35,046 | ₩34,980 | ₩35,046 | +0.06% | 4.3천 |
|---|
| 2026.04.27 | ₩35,073 | ₩35,113 | ₩35,053 | ₩35,060 | -0.04% | 2.3천 |
|---|
| 2026.04.24 | ₩34,980 | ₩35,069 | ₩34,980 | ₩35,057 | +0.22% | 1.3만 |
|---|
| 2026.04.23 | ₩34,966 | ₩34,966 | ₩34,873 | ₩34,964 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,926 | ₩34,953 | ₩34,920 | ₩34,920 | -0.02% | 2.3천 |
|---|
| 2026.04.21 | ₩34,900 | ₩34,913 | ₩34,853 | ₩34,853 | -0.13% | 2.7천 |
|---|
| 2026.04.20 | ₩35,006 | ₩35,006 | ₩34,906 | ₩34,926 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩34,920 | ₩34,958 | ₩34,920 | ₩34,946 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩34,890 | ₩34,913 | ₩34,820 | ₩34,846 | -0.13% | 1.6만 |
|---|
| 2026.04.15 | ₩34,940 | ₩34,940 | ₩34,900 | ₩34,906 | -0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩34,860 | ₩34,953 | ₩34,860 | ₩34,953 | +0.27% | 9.3천 |
|---|
| 2026.04.13 | ₩34,726 | ₩34,873 | ₩34,726 | ₩34,873 | +0.42% | 8.2천 |
|---|
| 2026.04.10 | ₩34,778 | ₩34,793 | ₩34,725 | ₩34,766 | -0.03% | 1.4만 |
|---|
| 2026.04.09 | ₩34,670 | ₩34,753 | ₩34,660 | ₩34,713 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩34,820 | ₩34,820 | ₩34,700 | ₩34,713 | -0.31% | 7.9천 |
|---|
| 2026.04.07 | ₩34,560 | ₩34,700 | ₩34,550 | ₩34,700 | +0.41% | 1.1만 |
|---|
| 2026.04.06 | ₩34,620 | ₩34,633 | ₩34,620 | ₩34,620 | 0.00% | 3.1천 |
|---|
| 2026.04.02 | ₩34,580 | ₩34,666 | ₩34,580 | ₩34,666 | +0.25% | 700 |
|---|
| 2026.04.01 | ₩34,540 | ₩34,560 | ₩34,500 | ₩34,526 | -0.04% | 5.1천 |
|---|
| 2026.03.31 | ₩34,653 | ₩34,686 | ₩34,646 | ₩34,646 | -0.02% | 5.1천 |
|---|
| 2026.03.30 | ₩34,620 | ₩34,660 | ₩34,593 | ₩34,613 | -0.02% | 7.8천 |
|---|
| 2026.03.27 | ₩34,361 | ₩34,413 | ₩34,326 | ₩34,393 | +0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩34,553 | ₩34,553 | ₩34,393 | ₩34,393 | -0.46% | 2.4천 |
|---|
| 2026.03.25 | ₩34,513 | ₩34,580 | ₩34,513 | ₩34,580 | +0.19% | 1.3천 |
|---|
| 2026.03.24 | ₩34,513 | ₩34,513 | ₩34,460 | ₩34,460 | -0.15% | 4.7천 |
|---|
| 2026.03.23 | ₩34,553 | ₩34,646 | ₩34,553 | ₩34,613 | +0.17% | 3.8천 |
|---|
| 2026.03.20 | ₩34,766 | ₩34,766 | ₩34,630 | ₩34,630 | -0.39% | 1.1만 |
|---|
| 2026.03.19 | ₩34,950 | ₩34,980 | ₩34,913 | ₩34,940 | -0.03% | 6.6천 |
|---|
| 2026.03.18 | ₩35,080 | ₩35,126 | ₩35,020 | ₩35,026 | -0.15% | 3.1천 |
|---|
| 2026.03.17 | ₩35,061 | ₩35,104 | ₩35,053 | ₩35,104 | +0.12% | 1.8천 |
|---|
| 2026.03.16 | ₩34,946 | ₩34,965 | ₩34,946 | ₩34,954 | +0.02% | 1.8천 |
|---|
| 2026.03.13 | ₩34,940 | ₩34,940 | ₩34,860 | ₩34,873 | -0.19% | 2.3천 |
|---|
| 2026.03.12 | ₩35,020 | ₩35,020 | ₩34,926 | ₩34,933 | -0.25% | 5.3천 |
|---|
| 2026.03.11 | ₩35,026 | ₩35,026 | ₩35,013 | ₩35,013 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩35,126 | ₩35,126 | ₩35,033 | ₩35,040 | -0.25% | 3.3천 |
|---|
| 2026.03.09 | ₩35,066 | ₩35,149 | ₩35,066 | ₩35,149 | +0.24% | 4.6천 |
|---|
| 2026.03.06 | ₩35,060 | ₩35,160 | ₩35,060 | ₩35,074 | +0.04% | 9.6천 |
|---|
| 2026.03.05 | ₩34,953 | ₩34,973 | ₩34,940 | ₩34,973 | +0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩35,040 | ₩35,041 | ₩34,989 | ₩34,989 | -0.14% | 1.4천 |
|---|
| 2026.03.03 | ₩35,000 | ₩35,086 | ₩35,000 | ₩35,066 | +0.19% | 9.8천 |
|---|
| 2026.03.02 | ₩35,033 | ₩35,086 | ₩35,033 | ₩35,086 | +0.15% | 1.7천 |
|---|
| 2026.02.27 | ₩35,207 | ₩35,212 | ₩35,207 | ₩35,209 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩35,046 | ₩35,153 | ₩35,046 | ₩35,153 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩34,993 | ₩35,042 | ₩34,966 | ₩35,033 | +0.11% | 9.2천 |
|---|
| 2026.02.24 | ₩35,060 | ₩35,060 | ₩34,953 | ₩35,020 | -0.11% | 6.1천 |
|---|
| 2026.02.23 | ₩34,953 | ₩35,046 | ₩34,953 | ₩35,020 | +0.19% | 4.3천 |
|---|
| 2026.02.20 | ₩34,896 | ₩34,953 | ₩34,896 | ₩34,953 | +0.16% | 5.1천 |
|---|
| 2026.02.19 | ₩34,966 | ₩34,966 | ₩34,940 | ₩34,966 | 0.00% | 12.5만 |
|---|
| 2026.02.18 | ₩34,940 | ₩34,940 | ₩34,926 | ₩34,926 | -0.04% | 1.9천 |
|---|
| 2026.02.17 | ₩34,980 | ₩34,980 | ₩34,946 | ₩34,953 | -0.08% | 9.4천 |
|---|
| 2026.02.13 | ₩35,000 | ₩35,020 | ₩34,980 | ₩35,020 | +0.06% | 2.6천 |
|---|
| 2026.02.12 | ₩34,806 | ₩34,956 | ₩34,806 | ₩34,956 | +0.43% | 8.6천 |
|---|
| 2026.02.11 | ₩34,820 | ₩34,860 | ₩34,806 | ₩34,826 | +0.02% | 6.4천 |
|---|
| 2026.02.10 | ₩34,900 | ₩34,900 | ₩34,860 | ₩34,873 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩34,686 | ₩34,800 | ₩34,686 | ₩34,793 | +0.31% | 6.3천 |
|---|
| 2026.02.06 | ₩34,740 | ₩34,753 | ₩34,713 | ₩34,746 | +0.02% | 3.5천 |
|---|
| 2026.02.05 | ₩34,713 | ₩34,713 | ₩34,700 | ₩34,713 | 0.00% | 3천 |
|---|
| 2026.02.04 | ₩34,633 | ₩34,640 | ₩34,606 | ₩34,606 | -0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩34,621 | ₩34,660 | ₩34,606 | ₩34,660 | +0.11% | 5.7천 |
|---|
| 2026.02.02 | ₩34,580 | ₩34,600 | ₩34,566 | ₩34,593 | +0.04% | 8천 |
|---|
| 2026.01.30 | ₩34,673 | ₩34,700 | ₩34,660 | ₩34,680 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,646 | ₩34,740 | ₩34,646 | ₩34,686 | +0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩34,673 | ₩34,673 | ₩34,593 | ₩34,642 | -0.09% | 9.5천 |
|---|
| 2026.01.27 | ₩34,646 | ₩34,646 | ₩34,633 | ₩34,633 | -0.04% | 600 |
|---|
| 2026.01.26 | ₩34,593 | ₩34,600 | ₩34,586 | ₩34,600 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩34,493 | ₩34,546 | ₩34,486 | ₩34,546 | +0.15% | 4.3천 |
|---|
| 2026.01.22 | ₩34,498 | ₩34,526 | ₩34,473 | ₩34,473 | -0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩34,420 | ₩34,504 | ₩34,413 | ₩34,504 | +0.24% | 1.6천 |
|---|
| 2026.01.20 | ₩34,326 | ₩34,433 | ₩34,326 | ₩34,380 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩34,566 | ₩34,566 | ₩34,478 | ₩34,478 | -0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩34,620 | ₩34,620 | ₩34,580 | ₩34,580 | -0.12% | 2.3천 |
|---|
| 2026.01.14 | ₩34,673 | ₩34,686 | ₩34,646 | ₩34,646 | -0.08% | 3.1천 |
|---|
| 2026.01.13 | ₩34,593 | ₩34,613 | ₩34,566 | ₩34,613 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,553 | ₩34,566 | ₩34,532 | ₩34,553 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,513 | ₩34,553 | ₩34,513 | ₩34,553 | +0.12% | 2.7천 |
|---|
| 2026.01.08 | ₩34,540 | ₩34,549 | ₩34,506 | ₩34,506 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩34,593 | ₩34,606 | ₩34,566 | ₩34,600 | +0.02% | 9.7천 |
|---|
| 2026.01.06 | ₩34,572 | ₩34,572 | ₩34,513 | ₩34,546 | -0.07% | 7.2천 |
|---|
| 2026.01.05 | ₩34,513 | ₩34,566 | ₩34,500 | ₩34,566 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩34,513 | ₩34,513 | ₩34,446 | ₩34,466 | -0.14% | 3.5천 |
|---|
| 2025.12.31 | ₩34,540 | ₩34,553 | ₩34,473 | ₩34,473 | -0.19% | 4.6천 |
|---|
| 2025.12.30 | ₩34,540 | ₩34,580 | ₩34,514 | ₩34,553 | +0.04% | 9.3천 |
|---|
| 2025.12.29 | ₩34,548 | ₩34,566 | ₩34,546 | ₩34,566 | +0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩34,565 | ₩34,566 | ₩34,518 | ₩34,522 | -0.12% | 6.5천 |
|---|
| 2025.12.24 | ₩34,513 | ₩34,526 | ₩34,490 | ₩34,526 | +0.04% | 8.9천 |
|---|
| 2025.12.23 | ₩34,329 | ₩34,460 | ₩34,329 | ₩34,446 | +0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩34,473 | ₩34,473 | ₩34,428 | ₩34,433 | -0.12% | 4.9천 |
|---|
| 2025.12.19 | ₩34,553 | ₩34,553 | ₩34,473 | ₩34,500 | -0.15% | 6.6천 |
|---|
| 2025.12.18 | ₩34,926 | ₩34,986 | ₩34,926 | ₩34,986 | +0.17% | 800 |
|---|
| 2025.12.17 | ₩34,886 | ₩34,894 | ₩34,846 | ₩34,893 | +0.02% | 6.1천 |
|---|
| 2025.12.16 | ₩34,806 | ₩34,886 | ₩34,806 | ₩34,880 | +0.21% | 1.1만 |
|---|
| 2025.12.15 | ₩34,953 | ₩34,953 | ₩34,853 | ₩34,853 | -0.29% | 1.5천 |
|---|
| 2025.12.12 | ₩34,866 | ₩34,886 | ₩34,864 | ₩34,886 | +0.06% | 3.1천 |
|---|
| 2025.12.11 | ₩35,006 | ₩35,006 | ₩34,913 | ₩34,922 | -0.24% | 3.7천 |
|---|
| 2025.12.10 | ₩34,821 | ₩34,933 | ₩34,821 | ₩34,933 | +0.32% | 4.3천 |
|---|
| 2025.12.09 | ₩34,866 | ₩34,873 | ₩34,813 | ₩34,813 | -0.15% | 7.4천 |
|---|
| 2025.12.08 | ₩34,938 | ₩34,938 | ₩34,860 | ₩34,866 | -0.21% | 3.4천 |
|---|
| 2025.12.05 | ₩35,033 | ₩35,033 | ₩34,956 | ₩34,956 | -0.22% | 600 |
|---|
| 2025.12.04 | ₩35,032 | ₩35,033 | ₩35,016 | ₩35,016 | -0.05% | 3.9천 |
|---|
| 2025.12.03 | ₩35,042 | ₩35,080 | ₩35,033 | ₩35,080 | +0.11% | 800 |
|---|
| 2025.12.02 | ₩34,986 | ₩35,016 | ₩34,980 | ₩34,986 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩35,020 | ₩35,046 | ₩34,980 | ₩34,981 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩35,273 | ₩35,273 | ₩35,126 | ₩35,126 | -0.42% | 2.9천 |
|---|
| 2025.11.26 | ₩35,193 | ₩35,207 | ₩35,113 | ₩35,207 | +0.04% | 1.1만 |
|---|
| 2025.11.25 | ₩35,073 | ₩35,153 | ₩35,066 | ₩35,153 | +0.23% | 9.6천 |
|---|
| 2025.11.24 | ₩35,046 | ₩35,053 | ₩35,034 | ₩35,046 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩34,993 | ₩35,060 | ₩34,993 | ₩35,060 | +0.19% | 7.9천 |
|---|
| 2025.11.20 | ₩34,966 | ₩34,976 | ₩34,942 | ₩34,942 | -0.07% | 700 |
|---|
| 2025.11.19 | ₩34,940 | ₩34,957 | ₩34,904 | ₩34,904 | -0.10% | 700 |
|---|
| 2025.11.18 | ₩34,953 | ₩34,980 | ₩34,913 | ₩34,926 | -0.08% | 1.9천 |
|---|
| 2025.11.17 | ₩34,937 | ₩34,938 | ₩34,913 | ₩34,926 | -0.03% | 4.7천 |
|---|
| 2025.11.14 | ₩34,940 | ₩34,940 | ₩34,896 | ₩34,913 | -0.08% | 8천 |
|---|
| 2025.11.13 | ₩34,953 | ₩34,966 | ₩34,940 | ₩34,941 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩34,993 | ₩35,046 | ₩34,993 | ₩35,020 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩35,006 | ₩35,053 | ₩35,006 | ₩35,053 | +0.13% | 3.5천 |
|---|
| 2025.11.10 | ₩34,913 | ₩34,953 | ₩34,886 | ₩34,913 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩34,900 | ₩34,946 | ₩34,900 | ₩34,933 | +0.10% | 6.6천 |
|---|
| 2025.11.06 | ₩34,886 | ₩34,966 | ₩34,886 | ₩34,926 | +0.11% | 5.7천 |
|---|
| 2025.11.05 | ₩34,873 | ₩34,873 | ₩34,800 | ₩34,820 | -0.15% | 4천 |
|---|
| 2025.11.04 | ₩34,966 | ₩34,966 | ₩34,946 | ₩34,946 | -0.06% | 1.7천 |
|---|
| 2025.11.03 | ₩34,900 | ₩34,966 | ₩34,894 | ₩34,920 | +0.06% | 9.6천 |
|---|
| 2025.10.31 | ₩34,914 | ₩34,966 | ₩34,913 | ₩34,966 | +0.15% | 3.3천 |
|---|
| 2025.10.30 | ₩34,846 | ₩34,886 | ₩34,846 | ₩34,886 | +0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩35,100 | ₩35,113 | ₩34,926 | ₩34,926 | -0.49% | 5.6천 |
|---|
| 2025.10.28 | ₩35,113 | ₩35,140 | ₩35,073 | ₩35,140 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩35,053 | ₩35,113 | ₩35,042 | ₩35,110 | +0.16% | 7천 |
|---|
| 2025.10.24 | ₩35,126 | ₩35,140 | ₩35,062 | ₩35,133 | +0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩35,185 | ₩35,200 | ₩35,133 | ₩35,133 | -0.15% | 1.4만 |
|---|
| 2025.10.22 | ₩35,153 | ₩35,220 | ₩35,145 | ₩35,220 | +0.19% | 3.2천 |
|---|
| 2025.10.21 | ₩35,152 | ₩35,165 | ₩35,152 | ₩35,153 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩35,060 | ₩35,060 | ₩35,026 | ₩35,060 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩35,077 | ₩35,077 | ₩35,013 | ₩35,026 | -0.14% | 7.1천 |
|---|
| 2025.10.16 | ₩35,014 | ₩35,113 | ₩34,993 | ₩35,113 | +0.28% | 1.6만 |
|---|
| 2025.10.15 | ₩35,060 | ₩35,093 | ₩34,980 | ₩34,980 | -0.23% | 3.2천 |
|---|
| 2025.10.14 | ₩35,060 | ₩35,073 | ₩35,038 | ₩35,053 | -0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩34,933 | ₩35,020 | ₩34,933 | ₩35,020 | +0.25% | 7.5천 |
|---|
| 2025.10.10 | ₩34,980 | ₩35,006 | ₩34,980 | ₩34,992 | +0.03% | 1.5천 |
|---|