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 | ₩32,533 | ₩32,553 | ₩32,506 | ₩32,540 | +0.02% | 3만 |
| 2026.10.08 | ₩32,526 | ₩32,606 | ₩32,446 | ₩32,580 | +0.16% | 4.8만 |
| 2026.10.07 | ₩32,406 | ₩32,513 | ₩32,406 | ₩32,513 | +0.33% | 3.2만 |
| 2026.10.06 | ₩32,460 | ₩32,506 | ₩32,420 | ₩32,473 | +0.04% | 2.3만 |
| 2026.10.05 | ₩32,420 | ₩32,440 | ₩32,353 | ₩32,406 | -0.04% | 3.1만 |
| 2026.10.02 | ₩32,580 | ₩32,580 | ₩32,406 | ₩32,440 | -0.43% | 3.2만 |
| 2026.10.01 | ₩32,340 | ₩32,540 | ₩32,326 | ₩32,486 | +0.45% | 3.5만 |
| 2026.09.30 | ₩32,660 | ₩32,669 | ₩32,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,606 |
| -0.16% |
| 1.9만 |
| 2026.09.29 | ₩32,606 | ₩32,606 | ₩32,520 | ₩32,606 | 0.00% | 3.1만 |
|---|
| 2026.09.28 | ₩32,660 | ₩32,660 | ₩32,553 | ₩32,581 | -0.24% | 3.3만 |
|---|
| 2026.09.25 | ₩32,686 | ₩32,740 | ₩32,593 | ₩32,740 | +0.16% | 2.2만 |
|---|
| 2026.09.24 | ₩32,793 | ₩32,793 | ₩32,640 | ₩32,640 | -0.47% | 4.7만 |
|---|
| 2026.09.23 | ₩33,020 | ₩33,020 | ₩32,752 | ₩32,786 | -0.71% | 2.1만 |
|---|
| 2026.09.22 | ₩33,067 | ₩33,084 | ₩33,020 | ₩33,047 | -0.06% | 9.2천 |
|---|
| 2026.09.21 | ₩33,020 | ₩33,087 | ₩33,013 | ₩33,080 | +0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩33,013 | ₩33,013 | ₩32,940 | ₩32,953 | -0.18% | 1.4만 |
|---|
| 2026.09.17 | ₩33,087 | ₩33,093 | ₩33,047 | ₩33,091 | +0.01% | 7천 |
|---|
| 2026.09.16 | ₩33,193 | ₩33,213 | ₩32,989 | ₩32,993 | -0.60% | 1.6만 |
|---|
| 2026.09.15 | ₩33,127 | ₩33,180 | ₩33,127 | ₩33,140 | +0.04% | 2.1만 |
|---|
| 2026.09.14 | ₩33,167 | ₩33,287 | ₩33,160 | ₩33,173 | +0.02% | 4만 |
|---|
| 2026.09.11 | ₩33,394 | ₩33,394 | ₩33,193 | ₩33,200 | -0.58% | 4.1만 |
|---|
| 2026.09.10 | ₩33,460 | ₩33,460 | ₩33,366 | ₩33,366 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,620 | ₩33,620 | ₩33,527 | ₩33,554 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩33,620 | ₩33,647 | ₩33,587 | ₩33,620 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩33,607 | ₩33,640 | ₩33,580 | ₩33,614 | +0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,674 | ₩33,711 | ₩33,634 | ₩33,647 | -0.08% | 1.7만 |
|---|
| 2026.09.02 | ₩33,634 | ₩33,634 | ₩33,567 | ₩33,607 | -0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,567 | ₩33,618 | ₩33,558 | ₩33,592 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩33,620 | ₩33,620 | ₩33,592 | ₩33,607 | -0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩33,820 | ₩33,827 | ₩33,622 | ₩33,634 | -0.55% | 1.7만 |
|---|
| 2026.08.27 | ₩33,887 | ₩33,887 | ₩33,820 | ₩33,847 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩33,843 | ₩33,847 | ₩33,823 | ₩33,840 | -0.01% | 9.4천 |
|---|
| 2026.08.25 | ₩33,860 | ₩33,921 | ₩33,860 | ₩33,914 | +0.16% | 3.8만 |
|---|
| 2026.08.24 | ₩33,820 | ₩33,820 | ₩33,779 | ₩33,800 | -0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩33,807 | ₩33,807 | ₩33,743 | ₩33,760 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩33,820 | ₩33,914 | ₩33,820 | ₩33,900 | +0.24% | 1.7만 |
|---|
| 2026.08.19 | ₩33,874 | ₩33,914 | ₩33,820 | ₩33,914 | +0.12% | 5.2만 |
|---|
| 2026.08.18 | ₩33,647 | ₩33,780 | ₩33,647 | ₩33,780 | +0.40% | 3.7만 |
|---|
| 2026.08.17 | ₩33,740 | ₩33,740 | ₩33,700 | ₩33,707 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩33,834 | ₩33,834 | ₩33,727 | ₩33,754 | -0.24% | 3.8만 |
|---|
| 2026.08.13 | ₩33,778 | ₩33,820 | ₩33,778 | ₩33,794 | +0.05% | 7.7천 |
|---|
| 2026.08.12 | ₩33,727 | ₩33,739 | ₩33,700 | ₩33,700 | -0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩33,700 | ₩33,714 | ₩33,647 | ₩33,680 | -0.06% | 1.2만 |
|---|
| 2026.08.10 | ₩33,707 | ₩33,712 | ₩33,674 | ₩33,678 | -0.09% | 1.4만 |
|---|
| 2026.08.07 | ₩33,758 | ₩33,758 | ₩33,660 | ₩33,720 | -0.11% | 2.9만 |
|---|
| 2026.08.06 | ₩33,687 | ₩33,714 | ₩33,660 | ₩33,660 | -0.08% | 4.3만 |
|---|
| 2026.08.05 | ₩33,714 | ₩33,727 | ₩33,687 | ₩33,714 | 0.00% | 6천 |
|---|
| 2026.08.04 | ₩33,754 | ₩33,754 | ₩33,700 | ₩33,700 | -0.16% | 1.7만 |
|---|
| 2026.08.03 | ₩33,620 | ₩33,707 | ₩33,620 | ₩33,684 | +0.19% | 2.2만 |
|---|
| 2026.07.31 | ₩33,660 | ₩33,660 | ₩33,587 | ₩33,630 | -0.09% | 1천 |
|---|
| 2026.07.30 | ₩33,727 | ₩33,727 | ₩33,687 | ₩33,700 | -0.08% | 3.2천 |
|---|
| 2026.07.29 | ₩33,634 | ₩33,736 | ₩33,587 | ₩33,720 | +0.26% | 9천 |
|---|
| 2026.07.28 | ₩33,607 | ₩33,674 | ₩33,600 | ₩33,620 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩33,620 | ₩33,634 | ₩33,580 | ₩33,580 | -0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩33,624 | ₩33,659 | ₩33,587 | ₩33,587 | -0.11% | 8.1천 |
|---|
| 2026.07.23 | ₩33,624 | ₩33,642 | ₩33,567 | ₩33,574 | -0.15% | 1.8만 |
|---|
| 2026.07.22 | ₩33,748 | ₩33,748 | ₩33,674 | ₩33,707 | -0.12% | 6.1천 |
|---|
| 2026.07.21 | ₩33,780 | ₩33,794 | ₩33,714 | ₩33,734 | -0.14% | 8.3천 |
|---|
| 2026.07.20 | ₩33,847 | ₩33,847 | ₩33,780 | ₩33,794 | -0.16% | 1.1만 |
|---|
| 2026.07.17 | ₩33,854 | ₩33,874 | ₩33,820 | ₩33,843 | -0.03% | 4.3천 |
|---|
| 2026.07.16 | ₩33,774 | ₩33,780 | ₩33,754 | ₩33,780 | +0.02% | 9.9천 |
|---|
| 2026.07.15 | ₩33,754 | ₩33,820 | ₩33,754 | ₩33,818 | +0.19% | 6.5천 |
|---|
| 2026.07.14 | ₩33,754 | ₩33,767 | ₩33,714 | ₩33,754 | 0.00% | 4.3천 |
|---|
| 2026.07.13 | ₩33,747 | ₩33,747 | ₩33,667 | ₩33,700 | -0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩33,794 | ₩33,794 | ₩33,747 | ₩33,794 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩33,767 | ₩33,814 | ₩33,762 | ₩33,787 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩33,807 | ₩33,807 | ₩33,720 | ₩33,754 | -0.16% | 3만 |
|---|
| 2026.07.07 | ₩33,887 | ₩33,887 | ₩33,783 | ₩33,800 | -0.26% | 2.8만 |
|---|
| 2026.07.06 | ₩33,847 | ₩33,900 | ₩33,831 | ₩33,900 | +0.16% | 1.5만 |
|---|
| 2026.07.02 | ₩33,874 | ₩33,874 | ₩33,782 | ₩33,807 | -0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,834 | ₩33,874 | ₩33,780 | ₩33,780 | -0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩34,941 | ₩34,941 | ₩34,814 | ₩34,814 | -0.36% | 6.1천 |
|---|
| 2026.06.29 | ₩34,940 | ₩34,941 | ₩34,908 | ₩34,932 | -0.02% | 1.4만 |
|---|
| 2026.06.26 | ₩34,821 | ₩34,901 | ₩34,821 | ₩34,901 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩34,868 | ₩34,868 | ₩34,814 | ₩34,821 | -0.13% | 8.8천 |
|---|
| 2026.06.24 | ₩34,661 | ₩34,726 | ₩34,661 | ₩34,708 | +0.13% | 2.5천 |
|---|
| 2026.06.23 | ₩34,608 | ₩34,634 | ₩34,581 | ₩34,581 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩34,714 | ₩34,714 | ₩34,574 | ₩34,574 | -0.40% | 1.1만 |
|---|
| 2026.06.18 | ₩34,608 | ₩34,768 | ₩34,608 | ₩34,748 | +0.40% | 5.8천 |
|---|
| 2026.06.17 | ₩34,941 | ₩34,941 | ₩34,604 | ₩34,604 | -0.97% | 9천 |
|---|
| 2026.06.16 | ₩34,914 | ₩34,940 | ₩34,860 | ₩34,914 | 0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩34,888 | ₩34,914 | ₩34,861 | ₩34,914 | +0.08% | 6.7천 |
|---|
| 2026.06.12 | ₩34,794 | ₩34,808 | ₩34,774 | ₩34,794 | 0.00% | 4.2천 |
|---|
| 2026.06.11 | ₩34,734 | ₩34,834 | ₩34,692 | ₩34,834 | +0.29% | 4.8천 |
|---|
| 2026.06.10 | ₩34,768 | ₩34,808 | ₩34,708 | ₩34,708 | -0.17% | 8.6천 |
|---|
| 2026.06.09 | ₩34,701 | ₩34,741 | ₩34,694 | ₩34,741 | +0.12% | 8천 |
|---|
| 2026.06.08 | ₩34,781 | ₩34,781 | ₩34,674 | ₩34,694 | -0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩34,808 | ₩34,808 | ₩34,709 | ₩34,714 | -0.27% | 1.8만 |
|---|
| 2026.06.04 | ₩34,925 | ₩34,925 | ₩34,901 | ₩34,901 | -0.07% | 6.6천 |
|---|
| 2026.06.03 | ₩34,968 | ₩34,968 | ₩34,888 | ₩34,914 | -0.15% | 5.8천 |
|---|
| 2026.06.02 | ₩35,055 | ₩35,055 | ₩34,968 | ₩34,994 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩34,968 | ₩35,021 | ₩34,954 | ₩35,021 | +0.15% | 2.1만 |
|---|
| 2026.05.29 | ₩35,045 | ₩35,048 | ₩35,008 | ₩35,048 | +0.01% | 6.3천 |
|---|
| 2026.05.28 | ₩34,980 | ₩35,035 | ₩34,980 | ₩35,035 | +0.16% | 1만 |
|---|
| 2026.05.27 | ₩34,981 | ₩34,981 | ₩34,914 | ₩34,922 | -0.17% | 4.3천 |
|---|
| 2026.05.26 | ₩34,874 | ₩34,897 | ₩34,829 | ₩34,897 | +0.07% | 8.8천 |
|---|
| 2026.05.22 | ₩34,741 | ₩34,741 | ₩34,661 | ₩34,714 | -0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,754 | ₩34,768 | ₩34,721 | ₩34,768 | +0.04% | 5.1천 |
|---|
| 2026.05.20 | ₩34,714 | ₩34,794 | ₩34,714 | ₩34,794 | +0.23% | 6.3천 |
|---|
| 2026.05.19 | ₩34,634 | ₩34,714 | ₩34,621 | ₩34,688 | +0.15% | 5.3천 |
|---|
| 2026.05.18 | ₩34,868 | ₩34,874 | ₩34,821 | ₩34,828 | -0.11% | 1.3만 |
|---|
| 2026.05.15 | ₩34,928 | ₩34,928 | ₩34,848 | ₩34,888 | -0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,133 | ₩35,133 | ₩35,028 | ₩35,035 | -0.28% | 6.3천 |
|---|
| 2026.05.13 | ₩35,101 | ₩35,101 | ₩35,073 | ₩35,084 | -0.05% | 2.6천 |
|---|
| 2026.05.12 | ₩35,128 | ₩35,128 | ₩35,048 | ₩35,068 | -0.17% | 1.9천 |
|---|
| 2026.05.11 | ₩35,135 | ₩35,141 | ₩35,115 | ₩35,141 | +0.02% | 9.4천 |
|---|
| 2026.05.08 | ₩35,155 | ₩35,155 | ₩35,135 | ₩35,144 | -0.03% | 1.2천 |
|---|
| 2026.05.07 | ₩35,101 | ₩35,115 | ₩34,994 | ₩35,021 | -0.23% | 2만 |
|---|
| 2026.05.06 | ₩35,101 | ₩35,101 | ₩35,023 | ₩35,061 | -0.11% | 1천 |
|---|
| 2026.05.05 | ₩35,061 | ₩35,061 | ₩35,020 | ₩35,035 | -0.08% | 4천 |
|---|
| 2026.05.04 | ₩35,101 | ₩35,101 | ₩35,055 | ₩35,073 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩35,141 | ₩35,141 | ₩35,128 | ₩35,128 | -0.04% | 4.1천 |
|---|
| 2026.04.30 | ₩34,994 | ₩35,035 | ₩34,988 | ₩35,035 | +0.11% | 5.4천 |
|---|
| 2026.04.29 | ₩35,008 | ₩35,008 | ₩34,978 | ₩34,978 | -0.08% | 3.5천 |
|---|
| 2026.04.28 | ₩35,041 | ₩35,061 | ₩34,994 | ₩35,061 | +0.06% | 4.3천 |
|---|
| 2026.04.27 | ₩35,088 | ₩35,128 | ₩35,068 | ₩35,075 | -0.04% | 2.3천 |
|---|
| 2026.04.24 | ₩34,994 | ₩35,084 | ₩34,994 | ₩35,072 | +0.22% | 1.3만 |
|---|
| 2026.04.23 | ₩34,981 | ₩34,981 | ₩34,888 | ₩34,978 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,941 | ₩34,968 | ₩34,934 | ₩34,934 | -0.02% | 2.3천 |
|---|
| 2026.04.21 | ₩34,914 | ₩34,928 | ₩34,868 | ₩34,868 | -0.13% | 2.7천 |
|---|
| 2026.04.20 | ₩35,021 | ₩35,021 | ₩34,921 | ₩34,941 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩34,934 | ₩34,973 | ₩34,934 | ₩34,961 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩34,905 | ₩34,928 | ₩34,834 | ₩34,861 | -0.13% | 1.6만 |
|---|
| 2026.04.15 | ₩34,954 | ₩34,954 | ₩34,914 | ₩34,921 | -0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩34,874 | ₩34,968 | ₩34,874 | ₩34,968 | +0.27% | 9.3천 |
|---|
| 2026.04.13 | ₩34,741 | ₩34,888 | ₩34,741 | ₩34,888 | +0.42% | 8.2천 |
|---|
| 2026.04.10 | ₩34,793 | ₩34,808 | ₩34,740 | ₩34,781 | -0.03% | 1.4만 |
|---|
| 2026.04.09 | ₩34,685 | ₩34,768 | ₩34,674 | ₩34,728 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩34,834 | ₩34,834 | ₩34,714 | ₩34,728 | -0.31% | 7.9천 |
|---|
| 2026.04.07 | ₩34,574 | ₩34,714 | ₩34,565 | ₩34,714 | +0.41% | 1.1만 |
|---|
| 2026.04.06 | ₩34,634 | ₩34,648 | ₩34,634 | ₩34,634 | 0.00% | 3.1천 |
|---|
| 2026.04.02 | ₩34,594 | ₩34,681 | ₩34,594 | ₩34,681 | +0.25% | 700 |
|---|
| 2026.04.01 | ₩34,554 | ₩34,574 | ₩34,514 | ₩34,541 | -0.04% | 5.1천 |
|---|
| 2026.03.31 | ₩34,668 | ₩34,701 | ₩34,661 | ₩34,661 | -0.02% | 5.1천 |
|---|
| 2026.03.30 | ₩34,634 | ₩34,674 | ₩34,608 | ₩34,628 | -0.02% | 7.8천 |
|---|
| 2026.03.27 | ₩34,375 | ₩34,427 | ₩34,341 | ₩34,407 | +0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩34,568 | ₩34,568 | ₩34,407 | ₩34,407 | -0.46% | 2.4천 |
|---|
| 2026.03.25 | ₩34,528 | ₩34,594 | ₩34,528 | ₩34,594 | +0.19% | 1.3천 |
|---|
| 2026.03.24 | ₩34,528 | ₩34,528 | ₩34,474 | ₩34,474 | -0.15% | 4.7천 |
|---|
| 2026.03.23 | ₩34,568 | ₩34,661 | ₩34,568 | ₩34,628 | +0.17% | 3.8천 |
|---|
| 2026.03.20 | ₩34,781 | ₩34,781 | ₩34,645 | ₩34,645 | -0.39% | 1.1만 |
|---|
| 2026.03.19 | ₩34,965 | ₩34,994 | ₩34,928 | ₩34,954 | -0.03% | 6.6천 |
|---|
| 2026.03.18 | ₩35,095 | ₩35,141 | ₩35,035 | ₩35,041 | -0.15% | 3.1천 |
|---|
| 2026.03.17 | ₩35,076 | ₩35,119 | ₩35,068 | ₩35,119 | +0.12% | 1.8천 |
|---|
| 2026.03.16 | ₩34,961 | ₩34,980 | ₩34,961 | ₩34,969 | +0.02% | 1.8천 |
|---|
| 2026.03.13 | ₩34,954 | ₩34,954 | ₩34,874 | ₩34,888 | -0.19% | 2.3천 |
|---|
| 2026.03.12 | ₩35,035 | ₩35,035 | ₩34,941 | ₩34,948 | -0.25% | 5.3천 |
|---|
| 2026.03.11 | ₩35,041 | ₩35,041 | ₩35,028 | ₩35,028 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩35,141 | ₩35,141 | ₩35,048 | ₩35,055 | -0.25% | 3.3천 |
|---|
| 2026.03.09 | ₩35,081 | ₩35,164 | ₩35,081 | ₩35,164 | +0.24% | 4.6천 |
|---|
| 2026.03.06 | ₩35,075 | ₩35,175 | ₩35,075 | ₩35,089 | +0.04% | 9.6천 |
|---|
| 2026.03.05 | ₩34,968 | ₩34,988 | ₩34,954 | ₩34,988 | +0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩35,055 | ₩35,056 | ₩35,004 | ₩35,004 | -0.14% | 1.4천 |
|---|
| 2026.03.03 | ₩35,015 | ₩35,101 | ₩35,015 | ₩35,081 | +0.19% | 9.8천 |
|---|
| 2026.03.02 | ₩35,048 | ₩35,101 | ₩35,048 | ₩35,101 | +0.15% | 1.7천 |
|---|
| 2026.02.27 | ₩35,221 | ₩35,227 | ₩35,221 | ₩35,224 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩35,061 | ₩35,168 | ₩35,061 | ₩35,168 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩35,008 | ₩35,057 | ₩34,981 | ₩35,048 | +0.11% | 9.2천 |
|---|
| 2026.02.24 | ₩35,075 | ₩35,075 | ₩34,968 | ₩35,035 | -0.11% | 6.1천 |
|---|
| 2026.02.23 | ₩34,968 | ₩35,061 | ₩34,968 | ₩35,035 | +0.19% | 4.3천 |
|---|
| 2026.02.20 | ₩34,910 | ₩34,968 | ₩34,910 | ₩34,968 | +0.16% | 5.1천 |
|---|
| 2026.02.19 | ₩34,981 | ₩34,981 | ₩34,954 | ₩34,981 | 0.00% | 12.5만 |
|---|
| 2026.02.18 | ₩34,954 | ₩34,954 | ₩34,941 | ₩34,941 | -0.04% | 1.9천 |
|---|
| 2026.02.17 | ₩34,994 | ₩34,994 | ₩34,961 | ₩34,968 | -0.08% | 9.4천 |
|---|
| 2026.02.13 | ₩35,015 | ₩35,035 | ₩34,994 | ₩35,035 | +0.06% | 2.6천 |
|---|
| 2026.02.12 | ₩34,821 | ₩34,970 | ₩34,821 | ₩34,970 | +0.43% | 8.6천 |
|---|
| 2026.02.11 | ₩34,834 | ₩34,874 | ₩34,821 | ₩34,841 | +0.02% | 6.4천 |
|---|
| 2026.02.10 | ₩34,914 | ₩34,914 | ₩34,874 | ₩34,888 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩34,701 | ₩34,814 | ₩34,701 | ₩34,808 | +0.31% | 6.3천 |
|---|
| 2026.02.06 | ₩34,754 | ₩34,768 | ₩34,728 | ₩34,761 | +0.02% | 3.5천 |
|---|
| 2026.02.05 | ₩34,728 | ₩34,728 | ₩34,714 | ₩34,728 | 0.00% | 3천 |
|---|
| 2026.02.04 | ₩34,648 | ₩34,654 | ₩34,621 | ₩34,621 | -0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩34,636 | ₩34,674 | ₩34,621 | ₩34,674 | +0.11% | 5.7천 |
|---|
| 2026.02.02 | ₩34,594 | ₩34,614 | ₩34,581 | ₩34,608 | +0.04% | 8천 |
|---|
| 2026.01.30 | ₩34,688 | ₩34,714 | ₩34,674 | ₩34,694 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,661 | ₩34,754 | ₩34,661 | ₩34,701 | +0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩34,688 | ₩34,688 | ₩34,608 | ₩34,657 | -0.09% | 9.5천 |
|---|
| 2026.01.27 | ₩34,661 | ₩34,661 | ₩34,648 | ₩34,648 | -0.04% | 600 |
|---|
| 2026.01.26 | ₩34,608 | ₩34,614 | ₩34,601 | ₩34,614 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩34,508 | ₩34,561 | ₩34,501 | ₩34,561 | +0.15% | 4.3천 |
|---|
| 2026.01.22 | ₩34,513 | ₩34,541 | ₩34,488 | ₩34,488 | -0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩34,434 | ₩34,518 | ₩34,427 | ₩34,518 | +0.24% | 1.6천 |
|---|
| 2026.01.20 | ₩34,341 | ₩34,447 | ₩34,341 | ₩34,394 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩34,581 | ₩34,581 | ₩34,493 | ₩34,493 | -0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩34,634 | ₩34,634 | ₩34,594 | ₩34,594 | -0.12% | 2.3천 |
|---|
| 2026.01.14 | ₩34,688 | ₩34,701 | ₩34,661 | ₩34,661 | -0.08% | 3.1천 |
|---|
| 2026.01.13 | ₩34,608 | ₩34,628 | ₩34,581 | ₩34,628 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,568 | ₩34,581 | ₩34,546 | ₩34,568 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,528 | ₩34,568 | ₩34,528 | ₩34,568 | +0.12% | 2.7천 |
|---|
| 2026.01.08 | ₩34,554 | ₩34,564 | ₩34,521 | ₩34,521 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩34,608 | ₩34,621 | ₩34,581 | ₩34,614 | +0.02% | 9.7천 |
|---|
| 2026.01.06 | ₩34,586 | ₩34,586 | ₩34,528 | ₩34,561 | -0.07% | 7.2천 |
|---|
| 2026.01.05 | ₩34,528 | ₩34,581 | ₩34,514 | ₩34,581 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩34,528 | ₩34,528 | ₩34,461 | ₩34,481 | -0.14% | 3.5천 |
|---|
| 2025.12.31 | ₩34,554 | ₩34,568 | ₩34,488 | ₩34,488 | -0.19% | 4.6천 |
|---|
| 2025.12.30 | ₩34,554 | ₩34,594 | ₩34,529 | ₩34,568 | +0.04% | 9.3천 |
|---|
| 2025.12.29 | ₩34,562 | ₩34,581 | ₩34,561 | ₩34,581 | +0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩34,580 | ₩34,581 | ₩34,533 | ₩34,537 | -0.12% | 6.5천 |
|---|
| 2025.12.24 | ₩34,528 | ₩34,541 | ₩34,505 | ₩34,541 | +0.04% | 8.9천 |
|---|
| 2025.12.23 | ₩34,343 | ₩34,474 | ₩34,343 | ₩34,461 | +0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩34,488 | ₩34,488 | ₩34,442 | ₩34,447 | -0.12% | 4.9천 |
|---|
| 2025.12.19 | ₩34,568 | ₩34,568 | ₩34,488 | ₩34,514 | -0.15% | 6.6천 |
|---|
| 2025.12.18 | ₩34,941 | ₩35,001 | ₩34,941 | ₩35,001 | +0.17% | 800 |
|---|
| 2025.12.17 | ₩34,901 | ₩34,909 | ₩34,861 | ₩34,908 | +0.02% | 6.1천 |
|---|
| 2025.12.16 | ₩34,821 | ₩34,901 | ₩34,821 | ₩34,894 | +0.21% | 1.1만 |
|---|
| 2025.12.15 | ₩34,968 | ₩34,968 | ₩34,868 | ₩34,868 | -0.29% | 1.5천 |
|---|
| 2025.12.12 | ₩34,881 | ₩34,901 | ₩34,878 | ₩34,901 | +0.06% | 3.1천 |
|---|
| 2025.12.11 | ₩35,021 | ₩35,021 | ₩34,928 | ₩34,937 | -0.24% | 3.7천 |
|---|
| 2025.12.10 | ₩34,836 | ₩34,948 | ₩34,836 | ₩34,948 | +0.32% | 4.3천 |
|---|
| 2025.12.09 | ₩34,881 | ₩34,888 | ₩34,828 | ₩34,828 | -0.15% | 7.4천 |
|---|
| 2025.12.08 | ₩34,953 | ₩34,953 | ₩34,874 | ₩34,881 | -0.21% | 3.4천 |
|---|
| 2025.12.05 | ₩35,048 | ₩35,048 | ₩34,970 | ₩34,970 | -0.22% | 600 |
|---|
| 2025.12.04 | ₩35,047 | ₩35,048 | ₩35,031 | ₩35,031 | -0.05% | 3.9천 |
|---|
| 2025.12.03 | ₩35,057 | ₩35,095 | ₩35,048 | ₩35,095 | +0.11% | 800 |
|---|
| 2025.12.02 | ₩35,001 | ₩35,031 | ₩34,994 | ₩35,001 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩35,035 | ₩35,061 | ₩34,994 | ₩34,996 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩35,288 | ₩35,288 | ₩35,141 | ₩35,141 | -0.42% | 2.9천 |
|---|
| 2025.11.26 | ₩35,208 | ₩35,221 | ₩35,128 | ₩35,221 | +0.04% | 1.1만 |
|---|
| 2025.11.25 | ₩35,088 | ₩35,168 | ₩35,081 | ₩35,168 | +0.23% | 9.6천 |
|---|
| 2025.11.24 | ₩35,061 | ₩35,068 | ₩35,049 | ₩35,061 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,008 | ₩35,075 | ₩35,008 | ₩35,075 | +0.19% | 7.9천 |
|---|
| 2025.11.20 | ₩34,981 | ₩34,990 | ₩34,957 | ₩34,957 | -0.07% | 700 |
|---|
| 2025.11.19 | ₩34,954 | ₩34,972 | ₩34,918 | ₩34,918 | -0.10% | 700 |
|---|
| 2025.11.18 | ₩34,968 | ₩34,994 | ₩34,928 | ₩34,941 | -0.08% | 1.9천 |
|---|
| 2025.11.17 | ₩34,952 | ₩34,953 | ₩34,928 | ₩34,941 | -0.03% | 4.7천 |
|---|
| 2025.11.14 | ₩34,954 | ₩34,954 | ₩34,910 | ₩34,928 | -0.08% | 8천 |
|---|
| 2025.11.13 | ₩34,968 | ₩34,981 | ₩34,954 | ₩34,956 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩35,008 | ₩35,061 | ₩35,008 | ₩35,035 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩35,021 | ₩35,068 | ₩35,021 | ₩35,068 | +0.13% | 3.5천 |
|---|
| 2025.11.10 | ₩34,928 | ₩34,968 | ₩34,901 | ₩34,928 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩34,914 | ₩34,961 | ₩34,914 | ₩34,948 | +0.10% | 6.6천 |
|---|
| 2025.11.06 | ₩34,901 | ₩34,981 | ₩34,901 | ₩34,941 | +0.11% | 5.7천 |
|---|
| 2025.11.05 | ₩34,888 | ₩34,888 | ₩34,814 | ₩34,834 | -0.15% | 4천 |
|---|
| 2025.11.04 | ₩34,981 | ₩34,981 | ₩34,961 | ₩34,961 | -0.06% | 1.7천 |
|---|
| 2025.11.03 | ₩34,914 | ₩34,981 | ₩34,909 | ₩34,934 | +0.06% | 9.6천 |
|---|
| 2025.10.31 | ₩34,929 | ₩34,981 | ₩34,928 | ₩34,981 | +0.15% | 3.3천 |
|---|
| 2025.10.30 | ₩34,861 | ₩34,901 | ₩34,861 | ₩34,901 | +0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩35,115 | ₩35,128 | ₩34,941 | ₩34,941 | -0.49% | 5.6천 |
|---|
| 2025.10.28 | ₩35,128 | ₩35,155 | ₩35,088 | ₩35,155 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩35,068 | ₩35,128 | ₩35,057 | ₩35,125 | +0.16% | 7천 |
|---|
| 2025.10.24 | ₩35,141 | ₩35,155 | ₩35,077 | ₩35,148 | +0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩35,200 | ₩35,215 | ₩35,148 | ₩35,148 | -0.15% | 1.4만 |
|---|
| 2025.10.22 | ₩35,168 | ₩35,235 | ₩35,160 | ₩35,235 | +0.19% | 3.2천 |
|---|
| 2025.10.21 | ₩35,167 | ₩35,180 | ₩35,167 | ₩35,168 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩35,075 | ₩35,075 | ₩35,041 | ₩35,075 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩35,092 | ₩35,092 | ₩35,028 | ₩35,041 | -0.14% | 7.1천 |
|---|
| 2025.10.16 | ₩35,029 | ₩35,128 | ₩35,008 | ₩35,128 | +0.28% | 1.6만 |
|---|
| 2025.10.15 | ₩35,075 | ₩35,108 | ₩34,994 | ₩34,994 | -0.23% | 3.2천 |
|---|
| 2025.10.14 | ₩35,075 | ₩35,088 | ₩35,053 | ₩35,068 | -0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩34,948 | ₩35,035 | ₩34,948 | ₩35,035 | +0.25% | 7.5천 |
|---|
| 2025.10.10 | ₩34,994 | ₩35,021 | ₩34,994 | ₩35,006 | +0.03% | 1.5천 |
|---|