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 | ₩32,549 | ₩32,569 | ₩32,522 | ₩32,555 | +0.02% | 3만 |
| 2026.10.08 | ₩32,542 | ₩32,622 | ₩32,462 | ₩32,595 | +0.16% | 4.8만 |
| 2026.10.07 | ₩32,422 | ₩32,529 | ₩32,422 | ₩32,529 | +0.33% | 3.2만 |
| 2026.10.06 | ₩32,475 | ₩32,522 | ₩32,435 | ₩32,489 | +0.04% | 2.3만 |
| 2026.10.05 | ₩32,435 | ₩32,455 | ₩32,368 | ₩32,422 | -0.04% | 3.1만 |
| 2026.10.02 | ₩32,595 | ₩32,595 | ₩32,422 | ₩32,455 | -0.43% | 3.2만 |
| 2026.10.01 | ₩32,355 | ₩32,555 | ₩32,342 | ₩32,502 | +0.45% | 3.5만 |
| 2026.09.30 | ₩32,675 | ₩32,685 | ₩32,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,622 |
| -0.16% |
| 1.9만 |
| 2026.09.29 | ₩32,622 | ₩32,622 | ₩32,535 | ₩32,622 | 0.00% | 3.1만 |
|---|
| 2026.09.28 | ₩32,675 | ₩32,675 | ₩32,569 | ₩32,597 | -0.24% | 3.3만 |
|---|
| 2026.09.25 | ₩32,702 | ₩32,756 | ₩32,609 | ₩32,756 | +0.16% | 2.2만 |
|---|
| 2026.09.24 | ₩32,809 | ₩32,809 | ₩32,655 | ₩32,655 | -0.47% | 4.7만 |
|---|
| 2026.09.23 | ₩33,036 | ₩33,036 | ₩32,768 | ₩32,802 | -0.71% | 2.1만 |
|---|
| 2026.09.22 | ₩33,083 | ₩33,100 | ₩33,036 | ₩33,063 | -0.06% | 9.2천 |
|---|
| 2026.09.21 | ₩33,036 | ₩33,103 | ₩33,029 | ₩33,096 | +0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩33,029 | ₩33,029 | ₩32,956 | ₩32,969 | -0.18% | 1.4만 |
|---|
| 2026.09.17 | ₩33,103 | ₩33,109 | ₩33,063 | ₩33,107 | +0.01% | 7천 |
|---|
| 2026.09.16 | ₩33,209 | ₩33,229 | ₩33,005 | ₩33,009 | -0.60% | 1.6만 |
|---|
| 2026.09.15 | ₩33,143 | ₩33,196 | ₩33,143 | ₩33,156 | +0.04% | 2.1만 |
|---|
| 2026.09.14 | ₩33,183 | ₩33,303 | ₩33,176 | ₩33,189 | +0.02% | 4만 |
|---|
| 2026.09.11 | ₩33,410 | ₩33,410 | ₩33,209 | ₩33,216 | -0.58% | 4.1만 |
|---|
| 2026.09.10 | ₩33,476 | ₩33,476 | ₩33,382 | ₩33,382 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,636 | ₩33,636 | ₩33,543 | ₩33,570 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩33,636 | ₩33,663 | ₩33,603 | ₩33,636 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩33,623 | ₩33,656 | ₩33,596 | ₩33,630 | +0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,690 | ₩33,727 | ₩33,650 | ₩33,663 | -0.08% | 1.7만 |
|---|
| 2026.09.02 | ₩33,650 | ₩33,650 | ₩33,583 | ₩33,623 | -0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,583 | ₩33,634 | ₩33,574 | ₩33,608 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩33,636 | ₩33,636 | ₩33,608 | ₩33,623 | -0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩33,837 | ₩33,843 | ₩33,638 | ₩33,650 | -0.55% | 1.7만 |
|---|
| 2026.08.27 | ₩33,903 | ₩33,903 | ₩33,837 | ₩33,863 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩33,859 | ₩33,863 | ₩33,839 | ₩33,857 | -0.01% | 9.4천 |
|---|
| 2026.08.25 | ₩33,877 | ₩33,937 | ₩33,877 | ₩33,930 | +0.16% | 3.8만 |
|---|
| 2026.08.24 | ₩33,837 | ₩33,837 | ₩33,795 | ₩33,817 | -0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩33,823 | ₩33,823 | ₩33,759 | ₩33,777 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩33,837 | ₩33,930 | ₩33,837 | ₩33,917 | +0.24% | 1.7만 |
|---|
| 2026.08.19 | ₩33,890 | ₩33,930 | ₩33,837 | ₩33,930 | +0.12% | 5.2만 |
|---|
| 2026.08.18 | ₩33,663 | ₩33,797 | ₩33,663 | ₩33,797 | +0.40% | 3.7만 |
|---|
| 2026.08.17 | ₩33,757 | ₩33,757 | ₩33,717 | ₩33,723 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩33,850 | ₩33,850 | ₩33,743 | ₩33,770 | -0.24% | 3.8만 |
|---|
| 2026.08.13 | ₩33,794 | ₩33,837 | ₩33,794 | ₩33,810 | +0.05% | 7.7천 |
|---|
| 2026.08.12 | ₩33,743 | ₩33,755 | ₩33,717 | ₩33,717 | -0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩33,717 | ₩33,730 | ₩33,663 | ₩33,697 | -0.06% | 1.2만 |
|---|
| 2026.08.10 | ₩33,723 | ₩33,729 | ₩33,690 | ₩33,694 | -0.09% | 1.4만 |
|---|
| 2026.08.07 | ₩33,774 | ₩33,774 | ₩33,676 | ₩33,737 | -0.11% | 2.9만 |
|---|
| 2026.08.06 | ₩33,703 | ₩33,730 | ₩33,676 | ₩33,676 | -0.08% | 4.3만 |
|---|
| 2026.08.05 | ₩33,730 | ₩33,743 | ₩33,703 | ₩33,730 | 0.00% | 6천 |
|---|
| 2026.08.04 | ₩33,770 | ₩33,770 | ₩33,717 | ₩33,717 | -0.16% | 1.7만 |
|---|
| 2026.08.03 | ₩33,636 | ₩33,723 | ₩33,636 | ₩33,701 | +0.19% | 2.2만 |
|---|
| 2026.07.31 | ₩33,676 | ₩33,676 | ₩33,603 | ₩33,646 | -0.09% | 1천 |
|---|
| 2026.07.30 | ₩33,743 | ₩33,743 | ₩33,703 | ₩33,717 | -0.08% | 3.2천 |
|---|
| 2026.07.29 | ₩33,650 | ₩33,753 | ₩33,603 | ₩33,737 | +0.26% | 9천 |
|---|
| 2026.07.28 | ₩33,623 | ₩33,690 | ₩33,616 | ₩33,636 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩33,636 | ₩33,650 | ₩33,596 | ₩33,596 | -0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩33,640 | ₩33,675 | ₩33,603 | ₩33,603 | -0.11% | 8.1천 |
|---|
| 2026.07.23 | ₩33,640 | ₩33,658 | ₩33,583 | ₩33,590 | -0.15% | 1.8만 |
|---|
| 2026.07.22 | ₩33,765 | ₩33,765 | ₩33,690 | ₩33,723 | -0.12% | 6.1천 |
|---|
| 2026.07.21 | ₩33,797 | ₩33,810 | ₩33,730 | ₩33,750 | -0.14% | 8.3천 |
|---|
| 2026.07.20 | ₩33,863 | ₩33,863 | ₩33,797 | ₩33,810 | -0.16% | 1.1만 |
|---|
| 2026.07.17 | ₩33,870 | ₩33,890 | ₩33,837 | ₩33,859 | -0.03% | 4.3천 |
|---|
| 2026.07.16 | ₩33,790 | ₩33,797 | ₩33,770 | ₩33,797 | +0.02% | 9.9천 |
|---|
| 2026.07.15 | ₩33,770 | ₩33,837 | ₩33,770 | ₩33,834 | +0.19% | 6.5천 |
|---|
| 2026.07.14 | ₩33,770 | ₩33,783 | ₩33,730 | ₩33,770 | 0.00% | 4.3천 |
|---|
| 2026.07.13 | ₩33,763 | ₩33,763 | ₩33,683 | ₩33,717 | -0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩33,810 | ₩33,810 | ₩33,763 | ₩33,810 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩33,783 | ₩33,830 | ₩33,778 | ₩33,803 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩33,823 | ₩33,823 | ₩33,737 | ₩33,770 | -0.16% | 3만 |
|---|
| 2026.07.07 | ₩33,903 | ₩33,903 | ₩33,799 | ₩33,817 | -0.26% | 2.8만 |
|---|
| 2026.07.06 | ₩33,863 | ₩33,917 | ₩33,847 | ₩33,917 | +0.16% | 1.5만 |
|---|
| 2026.07.02 | ₩33,890 | ₩33,890 | ₩33,798 | ₩33,823 | -0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,850 | ₩33,890 | ₩33,797 | ₩33,797 | -0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩34,958 | ₩34,958 | ₩34,831 | ₩34,831 | -0.36% | 6.1천 |
|---|
| 2026.06.29 | ₩34,957 | ₩34,958 | ₩34,925 | ₩34,949 | -0.02% | 1.4만 |
|---|
| 2026.06.26 | ₩34,838 | ₩34,918 | ₩34,838 | ₩34,918 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩34,884 | ₩34,884 | ₩34,831 | ₩34,838 | -0.13% | 8.8천 |
|---|
| 2026.06.24 | ₩34,678 | ₩34,743 | ₩34,678 | ₩34,724 | +0.13% | 2.5천 |
|---|
| 2026.06.23 | ₩34,624 | ₩34,651 | ₩34,597 | ₩34,597 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩34,731 | ₩34,731 | ₩34,591 | ₩34,591 | -0.40% | 1.1만 |
|---|
| 2026.06.18 | ₩34,624 | ₩34,784 | ₩34,624 | ₩34,764 | +0.40% | 5.8천 |
|---|
| 2026.06.17 | ₩34,958 | ₩34,958 | ₩34,620 | ₩34,620 | -0.97% | 9천 |
|---|
| 2026.06.16 | ₩34,931 | ₩34,957 | ₩34,876 | ₩34,931 | 0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩34,904 | ₩34,931 | ₩34,878 | ₩34,931 | +0.08% | 6.7천 |
|---|
| 2026.06.12 | ₩34,811 | ₩34,824 | ₩34,791 | ₩34,811 | 0.00% | 4.2천 |
|---|
| 2026.06.11 | ₩34,751 | ₩34,851 | ₩34,708 | ₩34,851 | +0.29% | 4.8천 |
|---|
| 2026.06.10 | ₩34,784 | ₩34,824 | ₩34,724 | ₩34,724 | -0.17% | 8.6천 |
|---|
| 2026.06.09 | ₩34,718 | ₩34,758 | ₩34,711 | ₩34,758 | +0.12% | 8천 |
|---|
| 2026.06.08 | ₩34,798 | ₩34,798 | ₩34,691 | ₩34,711 | -0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩34,824 | ₩34,824 | ₩34,726 | ₩34,731 | -0.27% | 1.8만 |
|---|
| 2026.06.04 | ₩34,942 | ₩34,942 | ₩34,918 | ₩34,918 | -0.07% | 6.6천 |
|---|
| 2026.06.03 | ₩34,985 | ₩34,985 | ₩34,904 | ₩34,931 | -0.15% | 5.8천 |
|---|
| 2026.06.02 | ₩35,071 | ₩35,071 | ₩34,985 | ₩35,011 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩34,985 | ₩35,038 | ₩34,971 | ₩35,038 | +0.15% | 2.1만 |
|---|
| 2026.05.29 | ₩35,062 | ₩35,065 | ₩35,025 | ₩35,065 | +0.01% | 6.3천 |
|---|
| 2026.05.28 | ₩34,997 | ₩35,051 | ₩34,997 | ₩35,051 | +0.16% | 1만 |
|---|
| 2026.05.27 | ₩34,998 | ₩34,998 | ₩34,931 | ₩34,939 | -0.17% | 4.3천 |
|---|
| 2026.05.26 | ₩34,891 | ₩34,914 | ₩34,846 | ₩34,914 | +0.07% | 8.8천 |
|---|
| 2026.05.22 | ₩34,758 | ₩34,758 | ₩34,678 | ₩34,731 | -0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,771 | ₩34,784 | ₩34,738 | ₩34,784 | +0.04% | 5.1천 |
|---|
| 2026.05.20 | ₩34,731 | ₩34,811 | ₩34,731 | ₩34,811 | +0.23% | 6.3천 |
|---|
| 2026.05.19 | ₩34,651 | ₩34,731 | ₩34,638 | ₩34,704 | +0.15% | 5.3천 |
|---|
| 2026.05.18 | ₩34,884 | ₩34,891 | ₩34,838 | ₩34,844 | -0.11% | 1.3만 |
|---|
| 2026.05.15 | ₩34,945 | ₩34,945 | ₩34,864 | ₩34,904 | -0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,150 | ₩35,150 | ₩35,045 | ₩35,051 | -0.28% | 6.3천 |
|---|
| 2026.05.13 | ₩35,118 | ₩35,118 | ₩35,090 | ₩35,101 | -0.05% | 2.6천 |
|---|
| 2026.05.12 | ₩35,145 | ₩35,145 | ₩35,065 | ₩35,085 | -0.17% | 1.9천 |
|---|
| 2026.05.11 | ₩35,151 | ₩35,158 | ₩35,131 | ₩35,158 | +0.02% | 9.4천 |
|---|
| 2026.05.08 | ₩35,171 | ₩35,171 | ₩35,151 | ₩35,161 | -0.03% | 1.2천 |
|---|
| 2026.05.07 | ₩35,118 | ₩35,131 | ₩35,011 | ₩35,038 | -0.23% | 2만 |
|---|
| 2026.05.06 | ₩35,118 | ₩35,118 | ₩35,039 | ₩35,078 | -0.11% | 1천 |
|---|
| 2026.05.05 | ₩35,078 | ₩35,078 | ₩35,037 | ₩35,051 | -0.08% | 4천 |
|---|
| 2026.05.04 | ₩35,118 | ₩35,118 | ₩35,071 | ₩35,090 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩35,158 | ₩35,158 | ₩35,145 | ₩35,145 | -0.04% | 4.1천 |
|---|
| 2026.04.30 | ₩35,011 | ₩35,051 | ₩35,005 | ₩35,051 | +0.11% | 5.4천 |
|---|
| 2026.04.29 | ₩35,025 | ₩35,025 | ₩34,995 | ₩34,995 | -0.08% | 3.5천 |
|---|
| 2026.04.28 | ₩35,058 | ₩35,078 | ₩35,011 | ₩35,078 | +0.06% | 4.3천 |
|---|
| 2026.04.27 | ₩35,105 | ₩35,145 | ₩35,085 | ₩35,091 | -0.04% | 2.3천 |
|---|
| 2026.04.24 | ₩35,011 | ₩35,101 | ₩35,011 | ₩35,089 | +0.22% | 1.3만 |
|---|
| 2026.04.23 | ₩34,998 | ₩34,998 | ₩34,904 | ₩34,995 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,958 | ₩34,985 | ₩34,951 | ₩34,951 | -0.02% | 2.3천 |
|---|
| 2026.04.21 | ₩34,931 | ₩34,945 | ₩34,884 | ₩34,884 | -0.13% | 2.7천 |
|---|
| 2026.04.20 | ₩35,038 | ₩35,038 | ₩34,938 | ₩34,958 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩34,951 | ₩34,990 | ₩34,951 | ₩34,978 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩34,922 | ₩34,945 | ₩34,851 | ₩34,878 | -0.13% | 1.6만 |
|---|
| 2026.04.15 | ₩34,971 | ₩34,971 | ₩34,931 | ₩34,938 | -0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩34,891 | ₩34,985 | ₩34,891 | ₩34,985 | +0.27% | 9.3천 |
|---|
| 2026.04.13 | ₩34,758 | ₩34,904 | ₩34,758 | ₩34,904 | +0.42% | 8.2천 |
|---|
| 2026.04.10 | ₩34,810 | ₩34,824 | ₩34,756 | ₩34,798 | -0.03% | 1.4만 |
|---|
| 2026.04.09 | ₩34,702 | ₩34,784 | ₩34,691 | ₩34,744 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩34,851 | ₩34,851 | ₩34,731 | ₩34,744 | -0.31% | 7.9천 |
|---|
| 2026.04.07 | ₩34,591 | ₩34,731 | ₩34,581 | ₩34,731 | +0.41% | 1.1만 |
|---|
| 2026.04.06 | ₩34,651 | ₩34,664 | ₩34,651 | ₩34,651 | 0.00% | 3.1천 |
|---|
| 2026.04.02 | ₩34,611 | ₩34,698 | ₩34,611 | ₩34,698 | +0.25% | 700 |
|---|
| 2026.04.01 | ₩34,571 | ₩34,591 | ₩34,531 | ₩34,557 | -0.04% | 5.1천 |
|---|
| 2026.03.31 | ₩34,684 | ₩34,718 | ₩34,678 | ₩34,678 | -0.02% | 5.1천 |
|---|
| 2026.03.30 | ₩34,651 | ₩34,691 | ₩34,624 | ₩34,644 | -0.02% | 7.8천 |
|---|
| 2026.03.27 | ₩34,392 | ₩34,444 | ₩34,357 | ₩34,424 | +0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩34,584 | ₩34,584 | ₩34,424 | ₩34,424 | -0.46% | 2.4천 |
|---|
| 2026.03.25 | ₩34,544 | ₩34,611 | ₩34,544 | ₩34,611 | +0.19% | 1.3천 |
|---|
| 2026.03.24 | ₩34,544 | ₩34,544 | ₩34,491 | ₩34,491 | -0.15% | 4.7천 |
|---|
| 2026.03.23 | ₩34,584 | ₩34,678 | ₩34,584 | ₩34,644 | +0.17% | 3.8천 |
|---|
| 2026.03.20 | ₩34,798 | ₩34,798 | ₩34,662 | ₩34,662 | -0.39% | 1.1만 |
|---|
| 2026.03.19 | ₩34,982 | ₩35,011 | ₩34,945 | ₩34,971 | -0.03% | 6.6천 |
|---|
| 2026.03.18 | ₩35,111 | ₩35,158 | ₩35,051 | ₩35,058 | -0.15% | 3.1천 |
|---|
| 2026.03.17 | ₩35,093 | ₩35,135 | ₩35,085 | ₩35,135 | +0.12% | 1.8천 |
|---|
| 2026.03.16 | ₩34,978 | ₩34,997 | ₩34,978 | ₩34,986 | +0.02% | 1.8천 |
|---|
| 2026.03.13 | ₩34,971 | ₩34,971 | ₩34,891 | ₩34,904 | -0.19% | 2.3천 |
|---|
| 2026.03.12 | ₩35,051 | ₩35,051 | ₩34,958 | ₩34,965 | -0.25% | 5.3천 |
|---|
| 2026.03.11 | ₩35,058 | ₩35,058 | ₩35,045 | ₩35,045 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩35,158 | ₩35,158 | ₩35,065 | ₩35,071 | -0.25% | 3.3천 |
|---|
| 2026.03.09 | ₩35,098 | ₩35,181 | ₩35,098 | ₩35,181 | +0.24% | 4.6천 |
|---|
| 2026.03.06 | ₩35,091 | ₩35,191 | ₩35,091 | ₩35,106 | +0.04% | 9.6천 |
|---|
| 2026.03.05 | ₩34,985 | ₩35,005 | ₩34,971 | ₩35,005 | +0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩35,071 | ₩35,073 | ₩35,021 | ₩35,021 | -0.14% | 1.4천 |
|---|
| 2026.03.03 | ₩35,031 | ₩35,118 | ₩35,031 | ₩35,098 | +0.19% | 9.8천 |
|---|
| 2026.03.02 | ₩35,065 | ₩35,118 | ₩35,065 | ₩35,118 | +0.15% | 1.7천 |
|---|
| 2026.02.27 | ₩35,238 | ₩35,244 | ₩35,238 | ₩35,241 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩35,078 | ₩35,185 | ₩35,078 | ₩35,185 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩35,025 | ₩35,074 | ₩34,998 | ₩35,065 | +0.11% | 9.2천 |
|---|
| 2026.02.24 | ₩35,091 | ₩35,091 | ₩34,985 | ₩35,051 | -0.11% | 6.1천 |
|---|
| 2026.02.23 | ₩34,985 | ₩35,078 | ₩34,985 | ₩35,051 | +0.19% | 4.3천 |
|---|
| 2026.02.20 | ₩34,927 | ₩34,985 | ₩34,927 | ₩34,985 | +0.16% | 5.1천 |
|---|
| 2026.02.19 | ₩34,998 | ₩34,998 | ₩34,971 | ₩34,998 | 0.00% | 12.5만 |
|---|
| 2026.02.18 | ₩34,971 | ₩34,971 | ₩34,958 | ₩34,958 | -0.04% | 1.9천 |
|---|
| 2026.02.17 | ₩35,011 | ₩35,011 | ₩34,978 | ₩34,985 | -0.08% | 9.4천 |
|---|
| 2026.02.13 | ₩35,031 | ₩35,051 | ₩35,011 | ₩35,051 | +0.06% | 2.6천 |
|---|
| 2026.02.12 | ₩34,838 | ₩34,987 | ₩34,838 | ₩34,987 | +0.43% | 8.6천 |
|---|
| 2026.02.11 | ₩34,851 | ₩34,891 | ₩34,838 | ₩34,858 | +0.02% | 6.4천 |
|---|
| 2026.02.10 | ₩34,931 | ₩34,931 | ₩34,891 | ₩34,904 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩34,718 | ₩34,831 | ₩34,718 | ₩34,824 | +0.31% | 6.3천 |
|---|
| 2026.02.06 | ₩34,771 | ₩34,784 | ₩34,744 | ₩34,778 | +0.02% | 3.5천 |
|---|
| 2026.02.05 | ₩34,744 | ₩34,744 | ₩34,731 | ₩34,744 | 0.00% | 3천 |
|---|
| 2026.02.04 | ₩34,664 | ₩34,671 | ₩34,638 | ₩34,638 | -0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩34,652 | ₩34,691 | ₩34,638 | ₩34,691 | +0.11% | 5.7천 |
|---|
| 2026.02.02 | ₩34,611 | ₩34,631 | ₩34,597 | ₩34,624 | +0.04% | 8천 |
|---|
| 2026.01.30 | ₩34,704 | ₩34,731 | ₩34,691 | ₩34,711 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,678 | ₩34,771 | ₩34,678 | ₩34,718 | +0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩34,704 | ₩34,704 | ₩34,624 | ₩34,674 | -0.09% | 9.5천 |
|---|
| 2026.01.27 | ₩34,678 | ₩34,678 | ₩34,664 | ₩34,664 | -0.04% | 600 |
|---|
| 2026.01.26 | ₩34,624 | ₩34,631 | ₩34,618 | ₩34,631 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩34,524 | ₩34,577 | ₩34,517 | ₩34,577 | +0.15% | 4.3천 |
|---|
| 2026.01.22 | ₩34,529 | ₩34,557 | ₩34,504 | ₩34,504 | -0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩34,451 | ₩34,535 | ₩34,444 | ₩34,535 | +0.24% | 1.6천 |
|---|
| 2026.01.20 | ₩34,357 | ₩34,464 | ₩34,357 | ₩34,411 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩34,597 | ₩34,597 | ₩34,509 | ₩34,509 | -0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩34,651 | ₩34,651 | ₩34,611 | ₩34,611 | -0.12% | 2.3천 |
|---|
| 2026.01.14 | ₩34,704 | ₩34,718 | ₩34,678 | ₩34,678 | -0.08% | 3.1천 |
|---|
| 2026.01.13 | ₩34,624 | ₩34,644 | ₩34,597 | ₩34,644 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,584 | ₩34,597 | ₩34,563 | ₩34,584 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,544 | ₩34,584 | ₩34,544 | ₩34,584 | +0.12% | 2.7천 |
|---|
| 2026.01.08 | ₩34,571 | ₩34,580 | ₩34,537 | ₩34,537 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩34,624 | ₩34,638 | ₩34,597 | ₩34,631 | +0.02% | 9.7천 |
|---|
| 2026.01.06 | ₩34,603 | ₩34,603 | ₩34,544 | ₩34,577 | -0.07% | 7.2천 |
|---|
| 2026.01.05 | ₩34,544 | ₩34,597 | ₩34,531 | ₩34,597 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩34,544 | ₩34,544 | ₩34,477 | ₩34,497 | -0.14% | 3.5천 |
|---|
| 2025.12.31 | ₩34,571 | ₩34,584 | ₩34,504 | ₩34,504 | -0.19% | 4.6천 |
|---|
| 2025.12.30 | ₩34,571 | ₩34,611 | ₩34,545 | ₩34,584 | +0.04% | 9.3천 |
|---|
| 2025.12.29 | ₩34,579 | ₩34,597 | ₩34,577 | ₩34,597 | +0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩34,596 | ₩34,597 | ₩34,549 | ₩34,553 | -0.12% | 6.5천 |
|---|
| 2025.12.24 | ₩34,544 | ₩34,557 | ₩34,521 | ₩34,557 | +0.04% | 8.9천 |
|---|
| 2025.12.23 | ₩34,360 | ₩34,491 | ₩34,360 | ₩34,477 | +0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩34,504 | ₩34,504 | ₩34,459 | ₩34,464 | -0.12% | 4.9천 |
|---|
| 2025.12.19 | ₩34,584 | ₩34,584 | ₩34,504 | ₩34,531 | -0.15% | 6.6천 |
|---|
| 2025.12.18 | ₩34,958 | ₩35,018 | ₩34,958 | ₩35,018 | +0.17% | 800 |
|---|
| 2025.12.17 | ₩34,918 | ₩34,926 | ₩34,878 | ₩34,925 | +0.02% | 6.1천 |
|---|
| 2025.12.16 | ₩34,838 | ₩34,918 | ₩34,838 | ₩34,911 | +0.21% | 1.1만 |
|---|
| 2025.12.15 | ₩34,985 | ₩34,985 | ₩34,884 | ₩34,884 | -0.29% | 1.5천 |
|---|
| 2025.12.12 | ₩34,898 | ₩34,918 | ₩34,895 | ₩34,918 | +0.06% | 3.1천 |
|---|
| 2025.12.11 | ₩35,038 | ₩35,038 | ₩34,945 | ₩34,954 | -0.24% | 3.7천 |
|---|
| 2025.12.10 | ₩34,852 | ₩34,965 | ₩34,852 | ₩34,965 | +0.32% | 4.3천 |
|---|
| 2025.12.09 | ₩34,898 | ₩34,904 | ₩34,844 | ₩34,844 | -0.15% | 7.4천 |
|---|
| 2025.12.08 | ₩34,970 | ₩34,970 | ₩34,891 | ₩34,898 | -0.21% | 3.4천 |
|---|
| 2025.12.05 | ₩35,065 | ₩35,065 | ₩34,987 | ₩34,987 | -0.22% | 600 |
|---|
| 2025.12.04 | ₩35,063 | ₩35,065 | ₩35,047 | ₩35,047 | -0.05% | 3.9천 |
|---|
| 2025.12.03 | ₩35,074 | ₩35,111 | ₩35,065 | ₩35,111 | +0.11% | 800 |
|---|
| 2025.12.02 | ₩35,018 | ₩35,047 | ₩35,011 | ₩35,018 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩35,051 | ₩35,078 | ₩35,011 | ₩35,013 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩35,305 | ₩35,305 | ₩35,158 | ₩35,158 | -0.42% | 2.9천 |
|---|
| 2025.11.26 | ₩35,225 | ₩35,238 | ₩35,145 | ₩35,238 | +0.04% | 1.1만 |
|---|
| 2025.11.25 | ₩35,105 | ₩35,185 | ₩35,098 | ₩35,185 | +0.23% | 9.6천 |
|---|
| 2025.11.24 | ₩35,078 | ₩35,085 | ₩35,066 | ₩35,078 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,025 | ₩35,091 | ₩35,025 | ₩35,091 | +0.19% | 7.9천 |
|---|
| 2025.11.20 | ₩34,998 | ₩35,007 | ₩34,974 | ₩34,974 | -0.07% | 700 |
|---|
| 2025.11.19 | ₩34,971 | ₩34,989 | ₩34,935 | ₩34,935 | -0.10% | 700 |
|---|
| 2025.11.18 | ₩34,985 | ₩35,011 | ₩34,945 | ₩34,958 | -0.08% | 1.9천 |
|---|
| 2025.11.17 | ₩34,969 | ₩34,970 | ₩34,945 | ₩34,958 | -0.03% | 4.7천 |
|---|
| 2025.11.14 | ₩34,971 | ₩34,971 | ₩34,927 | ₩34,945 | -0.08% | 8천 |
|---|
| 2025.11.13 | ₩34,985 | ₩34,998 | ₩34,971 | ₩34,973 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩35,025 | ₩35,078 | ₩35,025 | ₩35,051 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩35,038 | ₩35,085 | ₩35,038 | ₩35,085 | +0.13% | 3.5천 |
|---|
| 2025.11.10 | ₩34,945 | ₩34,985 | ₩34,918 | ₩34,945 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩34,931 | ₩34,978 | ₩34,931 | ₩34,965 | +0.10% | 6.6천 |
|---|
| 2025.11.06 | ₩34,918 | ₩34,998 | ₩34,918 | ₩34,958 | +0.11% | 5.7천 |
|---|
| 2025.11.05 | ₩34,904 | ₩34,904 | ₩34,831 | ₩34,851 | -0.15% | 4천 |
|---|
| 2025.11.04 | ₩34,998 | ₩34,998 | ₩34,978 | ₩34,978 | -0.06% | 1.7천 |
|---|
| 2025.11.03 | ₩34,931 | ₩34,998 | ₩34,926 | ₩34,951 | +0.06% | 9.6천 |
|---|
| 2025.10.31 | ₩34,946 | ₩34,998 | ₩34,945 | ₩34,998 | +0.15% | 3.3천 |
|---|
| 2025.10.30 | ₩34,878 | ₩34,918 | ₩34,878 | ₩34,918 | +0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩35,131 | ₩35,145 | ₩34,958 | ₩34,958 | -0.49% | 5.6천 |
|---|
| 2025.10.28 | ₩35,145 | ₩35,171 | ₩35,105 | ₩35,171 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩35,085 | ₩35,145 | ₩35,074 | ₩35,142 | +0.16% | 7천 |
|---|
| 2025.10.24 | ₩35,158 | ₩35,171 | ₩35,094 | ₩35,165 | +0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩35,217 | ₩35,232 | ₩35,165 | ₩35,165 | -0.15% | 1.4만 |
|---|
| 2025.10.22 | ₩35,185 | ₩35,252 | ₩35,177 | ₩35,252 | +0.19% | 3.2천 |
|---|
| 2025.10.21 | ₩35,183 | ₩35,197 | ₩35,183 | ₩35,185 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩35,091 | ₩35,091 | ₩35,058 | ₩35,091 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩35,109 | ₩35,109 | ₩35,045 | ₩35,058 | -0.14% | 7.1천 |
|---|
| 2025.10.16 | ₩35,046 | ₩35,145 | ₩35,025 | ₩35,145 | +0.28% | 1.6만 |
|---|
| 2025.10.15 | ₩35,091 | ₩35,125 | ₩35,011 | ₩35,011 | -0.23% | 3.2천 |
|---|
| 2025.10.14 | ₩35,091 | ₩35,105 | ₩35,070 | ₩35,085 | -0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩34,965 | ₩35,051 | ₩34,965 | ₩35,051 | +0.25% | 7.5천 |
|---|
| 2025.10.10 | ₩35,011 | ₩35,038 | ₩35,011 | ₩35,023 | +0.03% | 1.5천 |
|---|