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 | ₩32,514 | ₩32,534 | ₩32,488 | ₩32,521 | +0.02% | 3만 |
| 2026.10.08 | ₩32,508 | ₩32,588 | ₩32,428 | ₩32,561 | +0.16% | 4.8만 |
| 2026.10.07 | ₩32,388 | ₩32,494 | ₩32,388 | ₩32,494 | +0.33% | 3.2만 |
| 2026.10.06 | ₩32,441 | ₩32,488 | ₩32,401 | ₩32,454 | +0.04% | 2.3만 |
| 2026.10.05 | ₩32,401 | ₩32,421 | ₩32,334 | ₩32,388 | -0.04% | 3.1만 |
| 2026.10.02 | ₩32,561 | ₩32,561 | ₩32,388 | ₩32,421 | -0.43% | 3.2만 |
| 2026.10.01 | ₩32,321 | ₩32,521 | ₩32,308 | ₩32,468 | +0.45% | 3.5만 |
| 2026.09.30 | ₩32,641 | ₩32,650 | ₩32,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,588 |
| -0.16% |
| 1.9만 |
| 2026.09.29 | ₩32,588 | ₩32,588 | ₩32,501 | ₩32,588 | 0.00% | 3.1만 |
|---|
| 2026.09.28 | ₩32,641 | ₩32,641 | ₩32,534 | ₩32,562 | -0.24% | 3.3만 |
|---|
| 2026.09.25 | ₩32,668 | ₩32,721 | ₩32,574 | ₩32,721 | +0.16% | 2.2만 |
|---|
| 2026.09.24 | ₩32,774 | ₩32,774 | ₩32,621 | ₩32,621 | -0.47% | 4.7만 |
|---|
| 2026.09.23 | ₩33,001 | ₩33,001 | ₩32,733 | ₩32,768 | -0.71% | 2.1만 |
|---|
| 2026.09.22 | ₩33,048 | ₩33,065 | ₩33,001 | ₩33,028 | -0.06% | 9.2천 |
|---|
| 2026.09.21 | ₩33,001 | ₩33,068 | ₩32,994 | ₩33,061 | +0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩32,994 | ₩32,994 | ₩32,921 | ₩32,934 | -0.18% | 1.4만 |
|---|
| 2026.09.17 | ₩33,068 | ₩33,074 | ₩33,028 | ₩33,072 | +0.01% | 7천 |
|---|
| 2026.09.16 | ₩33,174 | ₩33,194 | ₩32,970 | ₩32,974 | -0.60% | 1.6만 |
|---|
| 2026.09.15 | ₩33,108 | ₩33,161 | ₩33,108 | ₩33,121 | +0.04% | 2.1만 |
|---|
| 2026.09.14 | ₩33,148 | ₩33,268 | ₩33,141 | ₩33,154 | +0.02% | 4만 |
|---|
| 2026.09.11 | ₩33,375 | ₩33,375 | ₩33,174 | ₩33,181 | -0.58% | 4.1만 |
|---|
| 2026.09.10 | ₩33,441 | ₩33,441 | ₩33,347 | ₩33,347 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,601 | ₩33,601 | ₩33,508 | ₩33,535 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩33,601 | ₩33,628 | ₩33,568 | ₩33,601 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩33,588 | ₩33,621 | ₩33,561 | ₩33,595 | +0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,655 | ₩33,692 | ₩33,615 | ₩33,628 | -0.08% | 1.7만 |
|---|
| 2026.09.02 | ₩33,615 | ₩33,615 | ₩33,548 | ₩33,588 | -0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,548 | ₩33,599 | ₩33,539 | ₩33,573 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩33,601 | ₩33,601 | ₩33,573 | ₩33,588 | -0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩33,801 | ₩33,808 | ₩33,603 | ₩33,615 | -0.55% | 1.7만 |
|---|
| 2026.08.27 | ₩33,868 | ₩33,868 | ₩33,801 | ₩33,828 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩33,824 | ₩33,828 | ₩33,804 | ₩33,821 | -0.01% | 9.4천 |
|---|
| 2026.08.25 | ₩33,841 | ₩33,901 | ₩33,841 | ₩33,895 | +0.16% | 3.8만 |
|---|
| 2026.08.24 | ₩33,801 | ₩33,801 | ₩33,760 | ₩33,781 | -0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩33,788 | ₩33,788 | ₩33,724 | ₩33,741 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩33,801 | ₩33,895 | ₩33,801 | ₩33,881 | +0.24% | 1.7만 |
|---|
| 2026.08.19 | ₩33,855 | ₩33,895 | ₩33,801 | ₩33,895 | +0.12% | 5.2만 |
|---|
| 2026.08.18 | ₩33,628 | ₩33,761 | ₩33,628 | ₩33,761 | +0.40% | 3.7만 |
|---|
| 2026.08.17 | ₩33,721 | ₩33,721 | ₩33,681 | ₩33,688 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩33,815 | ₩33,815 | ₩33,708 | ₩33,735 | -0.24% | 3.8만 |
|---|
| 2026.08.13 | ₩33,759 | ₩33,801 | ₩33,759 | ₩33,775 | +0.05% | 7.7천 |
|---|
| 2026.08.12 | ₩33,708 | ₩33,720 | ₩33,681 | ₩33,681 | -0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩33,681 | ₩33,695 | ₩33,628 | ₩33,661 | -0.06% | 1.2만 |
|---|
| 2026.08.10 | ₩33,688 | ₩33,693 | ₩33,655 | ₩33,659 | -0.09% | 1.4만 |
|---|
| 2026.08.07 | ₩33,739 | ₩33,739 | ₩33,641 | ₩33,701 | -0.11% | 2.9만 |
|---|
| 2026.08.06 | ₩33,668 | ₩33,695 | ₩33,641 | ₩33,641 | -0.08% | 4.3만 |
|---|
| 2026.08.05 | ₩33,695 | ₩33,708 | ₩33,668 | ₩33,695 | 0.00% | 6천 |
|---|
| 2026.08.04 | ₩33,735 | ₩33,735 | ₩33,681 | ₩33,681 | -0.16% | 1.7만 |
|---|
| 2026.08.03 | ₩33,601 | ₩33,688 | ₩33,601 | ₩33,665 | +0.19% | 2.2만 |
|---|
| 2026.07.31 | ₩33,641 | ₩33,641 | ₩33,568 | ₩33,611 | -0.09% | 1천 |
|---|
| 2026.07.30 | ₩33,708 | ₩33,708 | ₩33,668 | ₩33,681 | -0.08% | 3.2천 |
|---|
| 2026.07.29 | ₩33,615 | ₩33,717 | ₩33,568 | ₩33,701 | +0.26% | 9천 |
|---|
| 2026.07.28 | ₩33,588 | ₩33,655 | ₩33,581 | ₩33,601 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩33,601 | ₩33,615 | ₩33,561 | ₩33,561 | -0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩33,605 | ₩33,640 | ₩33,568 | ₩33,568 | -0.11% | 8.1천 |
|---|
| 2026.07.23 | ₩33,605 | ₩33,623 | ₩33,548 | ₩33,555 | -0.15% | 1.8만 |
|---|
| 2026.07.22 | ₩33,729 | ₩33,729 | ₩33,655 | ₩33,688 | -0.12% | 6.1천 |
|---|
| 2026.07.21 | ₩33,761 | ₩33,775 | ₩33,695 | ₩33,715 | -0.14% | 8.3천 |
|---|
| 2026.07.20 | ₩33,828 | ₩33,828 | ₩33,761 | ₩33,775 | -0.16% | 1.1만 |
|---|
| 2026.07.17 | ₩33,835 | ₩33,855 | ₩33,801 | ₩33,824 | -0.03% | 4.3천 |
|---|
| 2026.07.16 | ₩33,755 | ₩33,761 | ₩33,735 | ₩33,761 | +0.02% | 9.9천 |
|---|
| 2026.07.15 | ₩33,735 | ₩33,801 | ₩33,735 | ₩33,799 | +0.19% | 6.5천 |
|---|
| 2026.07.14 | ₩33,735 | ₩33,748 | ₩33,695 | ₩33,735 | 0.00% | 4.3천 |
|---|
| 2026.07.13 | ₩33,728 | ₩33,728 | ₩33,648 | ₩33,681 | -0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩33,775 | ₩33,775 | ₩33,728 | ₩33,775 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩33,748 | ₩33,795 | ₩33,743 | ₩33,768 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩33,788 | ₩33,788 | ₩33,701 | ₩33,735 | -0.16% | 3만 |
|---|
| 2026.07.07 | ₩33,868 | ₩33,868 | ₩33,764 | ₩33,781 | -0.26% | 2.8만 |
|---|
| 2026.07.06 | ₩33,828 | ₩33,881 | ₩33,812 | ₩33,881 | +0.16% | 1.5만 |
|---|
| 2026.07.02 | ₩33,855 | ₩33,855 | ₩33,763 | ₩33,788 | -0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,815 | ₩33,855 | ₩33,761 | ₩33,761 | -0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩34,921 | ₩34,921 | ₩34,795 | ₩34,795 | -0.36% | 6.1천 |
|---|
| 2026.06.29 | ₩34,920 | ₩34,921 | ₩34,888 | ₩34,912 | -0.02% | 1.4만 |
|---|
| 2026.06.26 | ₩34,801 | ₩34,881 | ₩34,801 | ₩34,881 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩34,848 | ₩34,848 | ₩34,795 | ₩34,801 | -0.13% | 8.8천 |
|---|
| 2026.06.24 | ₩34,641 | ₩34,707 | ₩34,641 | ₩34,688 | +0.13% | 2.5천 |
|---|
| 2026.06.23 | ₩34,588 | ₩34,615 | ₩34,561 | ₩34,561 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩34,695 | ₩34,695 | ₩34,555 | ₩34,555 | -0.40% | 1.1만 |
|---|
| 2026.06.18 | ₩34,588 | ₩34,748 | ₩34,588 | ₩34,728 | +0.40% | 5.8천 |
|---|
| 2026.06.17 | ₩34,921 | ₩34,921 | ₩34,584 | ₩34,584 | -0.97% | 9천 |
|---|
| 2026.06.16 | ₩34,895 | ₩34,920 | ₩34,840 | ₩34,895 | 0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩34,868 | ₩34,895 | ₩34,841 | ₩34,895 | +0.08% | 6.7천 |
|---|
| 2026.06.12 | ₩34,775 | ₩34,788 | ₩34,755 | ₩34,775 | 0.00% | 4.2천 |
|---|
| 2026.06.11 | ₩34,715 | ₩34,815 | ₩34,672 | ₩34,815 | +0.29% | 4.8천 |
|---|
| 2026.06.10 | ₩34,748 | ₩34,788 | ₩34,688 | ₩34,688 | -0.17% | 8.6천 |
|---|
| 2026.06.09 | ₩34,681 | ₩34,721 | ₩34,675 | ₩34,721 | +0.12% | 8천 |
|---|
| 2026.06.08 | ₩34,761 | ₩34,761 | ₩34,655 | ₩34,675 | -0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩34,788 | ₩34,788 | ₩34,689 | ₩34,695 | -0.27% | 1.8만 |
|---|
| 2026.06.04 | ₩34,905 | ₩34,905 | ₩34,881 | ₩34,881 | -0.07% | 6.6천 |
|---|
| 2026.06.03 | ₩34,948 | ₩34,948 | ₩34,868 | ₩34,895 | -0.15% | 5.8천 |
|---|
| 2026.06.02 | ₩35,035 | ₩35,035 | ₩34,948 | ₩34,975 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩34,948 | ₩35,001 | ₩34,935 | ₩35,001 | +0.15% | 2.1만 |
|---|
| 2026.05.29 | ₩35,025 | ₩35,028 | ₩34,988 | ₩35,028 | +0.01% | 6.3천 |
|---|
| 2026.05.28 | ₩34,960 | ₩35,015 | ₩34,960 | ₩35,015 | +0.16% | 1만 |
|---|
| 2026.05.27 | ₩34,961 | ₩34,961 | ₩34,895 | ₩34,903 | -0.17% | 4.3천 |
|---|
| 2026.05.26 | ₩34,855 | ₩34,877 | ₩34,809 | ₩34,877 | +0.07% | 8.8천 |
|---|
| 2026.05.22 | ₩34,721 | ₩34,721 | ₩34,641 | ₩34,695 | -0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,735 | ₩34,748 | ₩34,701 | ₩34,748 | +0.04% | 5.1천 |
|---|
| 2026.05.20 | ₩34,695 | ₩34,775 | ₩34,695 | ₩34,775 | +0.23% | 6.3천 |
|---|
| 2026.05.19 | ₩34,615 | ₩34,695 | ₩34,601 | ₩34,668 | +0.15% | 5.3천 |
|---|
| 2026.05.18 | ₩34,848 | ₩34,855 | ₩34,801 | ₩34,808 | -0.11% | 1.3만 |
|---|
| 2026.05.15 | ₩34,908 | ₩34,908 | ₩34,828 | ₩34,868 | -0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,113 | ₩35,113 | ₩35,008 | ₩35,015 | -0.28% | 6.3천 |
|---|
| 2026.05.13 | ₩35,081 | ₩35,081 | ₩35,053 | ₩35,064 | -0.05% | 2.6천 |
|---|
| 2026.05.12 | ₩35,108 | ₩35,108 | ₩35,028 | ₩35,048 | -0.17% | 1.9천 |
|---|
| 2026.05.11 | ₩35,115 | ₩35,121 | ₩35,095 | ₩35,121 | +0.02% | 9.4천 |
|---|
| 2026.05.08 | ₩35,135 | ₩35,135 | ₩35,115 | ₩35,124 | -0.03% | 1.2천 |
|---|
| 2026.05.07 | ₩35,081 | ₩35,095 | ₩34,975 | ₩35,001 | -0.23% | 2만 |
|---|
| 2026.05.06 | ₩35,081 | ₩35,081 | ₩35,003 | ₩35,041 | -0.11% | 1천 |
|---|
| 2026.05.05 | ₩35,041 | ₩35,041 | ₩35,000 | ₩35,015 | -0.08% | 4천 |
|---|
| 2026.05.04 | ₩35,081 | ₩35,081 | ₩35,035 | ₩35,053 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩35,121 | ₩35,121 | ₩35,108 | ₩35,108 | -0.04% | 4.1천 |
|---|
| 2026.04.30 | ₩34,975 | ₩35,015 | ₩34,968 | ₩35,015 | +0.11% | 5.4천 |
|---|
| 2026.04.29 | ₩34,988 | ₩34,988 | ₩34,959 | ₩34,959 | -0.08% | 3.5천 |
|---|
| 2026.04.28 | ₩35,021 | ₩35,041 | ₩34,975 | ₩35,041 | +0.06% | 4.3천 |
|---|
| 2026.04.27 | ₩35,068 | ₩35,108 | ₩35,048 | ₩35,055 | -0.04% | 2.3천 |
|---|
| 2026.04.24 | ₩34,975 | ₩35,064 | ₩34,975 | ₩35,052 | +0.22% | 1.3만 |
|---|
| 2026.04.23 | ₩34,961 | ₩34,961 | ₩34,868 | ₩34,959 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,921 | ₩34,948 | ₩34,915 | ₩34,915 | -0.02% | 2.3천 |
|---|
| 2026.04.21 | ₩34,895 | ₩34,908 | ₩34,848 | ₩34,848 | -0.13% | 2.7천 |
|---|
| 2026.04.20 | ₩35,001 | ₩35,001 | ₩34,901 | ₩34,921 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩34,915 | ₩34,953 | ₩34,915 | ₩34,941 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩34,885 | ₩34,908 | ₩34,815 | ₩34,841 | -0.13% | 1.6만 |
|---|
| 2026.04.15 | ₩34,935 | ₩34,935 | ₩34,895 | ₩34,901 | -0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩34,855 | ₩34,948 | ₩34,855 | ₩34,948 | +0.27% | 9.3천 |
|---|
| 2026.04.13 | ₩34,721 | ₩34,868 | ₩34,721 | ₩34,868 | +0.42% | 8.2천 |
|---|
| 2026.04.10 | ₩34,773 | ₩34,788 | ₩34,720 | ₩34,761 | -0.03% | 1.4만 |
|---|
| 2026.04.09 | ₩34,665 | ₩34,748 | ₩34,655 | ₩34,708 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩34,815 | ₩34,815 | ₩34,695 | ₩34,708 | -0.31% | 7.9천 |
|---|
| 2026.04.07 | ₩34,555 | ₩34,695 | ₩34,545 | ₩34,695 | +0.41% | 1.1만 |
|---|
| 2026.04.06 | ₩34,615 | ₩34,628 | ₩34,615 | ₩34,615 | 0.00% | 3.1천 |
|---|
| 2026.04.02 | ₩34,575 | ₩34,661 | ₩34,575 | ₩34,661 | +0.25% | 700 |
|---|
| 2026.04.01 | ₩34,535 | ₩34,555 | ₩34,495 | ₩34,521 | -0.04% | 5.1천 |
|---|
| 2026.03.31 | ₩34,648 | ₩34,681 | ₩34,641 | ₩34,641 | -0.02% | 5.1천 |
|---|
| 2026.03.30 | ₩34,615 | ₩34,655 | ₩34,588 | ₩34,608 | -0.02% | 7.8천 |
|---|
| 2026.03.27 | ₩34,356 | ₩34,408 | ₩34,321 | ₩34,388 | +0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩34,548 | ₩34,548 | ₩34,388 | ₩34,388 | -0.46% | 2.4천 |
|---|
| 2026.03.25 | ₩34,508 | ₩34,575 | ₩34,508 | ₩34,575 | +0.19% | 1.3천 |
|---|
| 2026.03.24 | ₩34,508 | ₩34,508 | ₩34,455 | ₩34,455 | -0.15% | 4.7천 |
|---|
| 2026.03.23 | ₩34,548 | ₩34,641 | ₩34,548 | ₩34,608 | +0.17% | 3.8천 |
|---|
| 2026.03.20 | ₩34,761 | ₩34,761 | ₩34,625 | ₩34,625 | -0.39% | 1.1만 |
|---|
| 2026.03.19 | ₩34,945 | ₩34,975 | ₩34,908 | ₩34,935 | -0.03% | 6.6천 |
|---|
| 2026.03.18 | ₩35,075 | ₩35,121 | ₩35,015 | ₩35,021 | -0.15% | 3.1천 |
|---|
| 2026.03.17 | ₩35,056 | ₩35,099 | ₩35,048 | ₩35,099 | +0.12% | 1.8천 |
|---|
| 2026.03.16 | ₩34,941 | ₩34,960 | ₩34,941 | ₩34,949 | +0.02% | 1.8천 |
|---|
| 2026.03.13 | ₩34,935 | ₩34,935 | ₩34,855 | ₩34,868 | -0.19% | 2.3천 |
|---|
| 2026.03.12 | ₩35,015 | ₩35,015 | ₩34,921 | ₩34,928 | -0.25% | 5.3천 |
|---|
| 2026.03.11 | ₩35,021 | ₩35,021 | ₩35,008 | ₩35,008 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩35,121 | ₩35,121 | ₩35,028 | ₩35,035 | -0.25% | 3.3천 |
|---|
| 2026.03.09 | ₩35,061 | ₩35,144 | ₩35,061 | ₩35,144 | +0.24% | 4.6천 |
|---|
| 2026.03.06 | ₩35,055 | ₩35,155 | ₩35,055 | ₩35,069 | +0.04% | 9.6천 |
|---|
| 2026.03.05 | ₩34,948 | ₩34,968 | ₩34,935 | ₩34,968 | +0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩35,035 | ₩35,036 | ₩34,984 | ₩34,984 | -0.14% | 1.4천 |
|---|
| 2026.03.03 | ₩34,995 | ₩35,081 | ₩34,995 | ₩35,061 | +0.19% | 9.8천 |
|---|
| 2026.03.02 | ₩35,028 | ₩35,081 | ₩35,028 | ₩35,081 | +0.15% | 1.7천 |
|---|
| 2026.02.27 | ₩35,201 | ₩35,207 | ₩35,201 | ₩35,204 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩35,041 | ₩35,148 | ₩35,041 | ₩35,148 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩34,988 | ₩35,037 | ₩34,961 | ₩35,028 | +0.11% | 9.2천 |
|---|
| 2026.02.24 | ₩35,055 | ₩35,055 | ₩34,948 | ₩35,015 | -0.11% | 6.1천 |
|---|
| 2026.02.23 | ₩34,948 | ₩35,041 | ₩34,948 | ₩35,015 | +0.19% | 4.3천 |
|---|
| 2026.02.20 | ₩34,891 | ₩34,948 | ₩34,891 | ₩34,948 | +0.16% | 5.1천 |
|---|
| 2026.02.19 | ₩34,961 | ₩34,961 | ₩34,935 | ₩34,961 | 0.00% | 12.5만 |
|---|
| 2026.02.18 | ₩34,935 | ₩34,935 | ₩34,921 | ₩34,921 | -0.04% | 1.9천 |
|---|
| 2026.02.17 | ₩34,975 | ₩34,975 | ₩34,941 | ₩34,948 | -0.08% | 9.4천 |
|---|
| 2026.02.13 | ₩34,995 | ₩35,015 | ₩34,975 | ₩35,015 | +0.06% | 2.6천 |
|---|
| 2026.02.12 | ₩34,801 | ₩34,951 | ₩34,801 | ₩34,951 | +0.43% | 8.6천 |
|---|
| 2026.02.11 | ₩34,815 | ₩34,855 | ₩34,801 | ₩34,821 | +0.02% | 6.4천 |
|---|
| 2026.02.10 | ₩34,895 | ₩34,895 | ₩34,855 | ₩34,868 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩34,681 | ₩34,795 | ₩34,681 | ₩34,788 | +0.31% | 6.3천 |
|---|
| 2026.02.06 | ₩34,735 | ₩34,748 | ₩34,708 | ₩34,741 | +0.02% | 3.5천 |
|---|
| 2026.02.05 | ₩34,708 | ₩34,708 | ₩34,695 | ₩34,708 | 0.00% | 3천 |
|---|
| 2026.02.04 | ₩34,628 | ₩34,635 | ₩34,601 | ₩34,601 | -0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩34,616 | ₩34,655 | ₩34,601 | ₩34,655 | +0.11% | 5.7천 |
|---|
| 2026.02.02 | ₩34,575 | ₩34,595 | ₩34,561 | ₩34,588 | +0.04% | 8천 |
|---|
| 2026.01.30 | ₩34,668 | ₩34,695 | ₩34,655 | ₩34,675 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,641 | ₩34,735 | ₩34,641 | ₩34,681 | +0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩34,668 | ₩34,668 | ₩34,588 | ₩34,637 | -0.09% | 9.5천 |
|---|
| 2026.01.27 | ₩34,641 | ₩34,641 | ₩34,628 | ₩34,628 | -0.04% | 600 |
|---|
| 2026.01.26 | ₩34,588 | ₩34,595 | ₩34,581 | ₩34,595 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩34,488 | ₩34,541 | ₩34,481 | ₩34,541 | +0.15% | 4.3천 |
|---|
| 2026.01.22 | ₩34,493 | ₩34,521 | ₩34,468 | ₩34,468 | -0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩34,415 | ₩34,499 | ₩34,408 | ₩34,499 | +0.24% | 1.6천 |
|---|
| 2026.01.20 | ₩34,321 | ₩34,428 | ₩34,321 | ₩34,375 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩34,561 | ₩34,561 | ₩34,473 | ₩34,473 | -0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩34,615 | ₩34,615 | ₩34,575 | ₩34,575 | -0.12% | 2.3천 |
|---|
| 2026.01.14 | ₩34,668 | ₩34,681 | ₩34,641 | ₩34,641 | -0.08% | 3.1천 |
|---|
| 2026.01.13 | ₩34,588 | ₩34,608 | ₩34,561 | ₩34,608 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,548 | ₩34,561 | ₩34,527 | ₩34,548 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,508 | ₩34,548 | ₩34,508 | ₩34,548 | +0.12% | 2.7천 |
|---|
| 2026.01.08 | ₩34,535 | ₩34,544 | ₩34,501 | ₩34,501 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩34,588 | ₩34,601 | ₩34,561 | ₩34,595 | +0.02% | 9.7천 |
|---|
| 2026.01.06 | ₩34,567 | ₩34,567 | ₩34,508 | ₩34,541 | -0.07% | 7.2천 |
|---|
| 2026.01.05 | ₩34,508 | ₩34,561 | ₩34,495 | ₩34,561 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩34,508 | ₩34,508 | ₩34,441 | ₩34,461 | -0.14% | 3.5천 |
|---|
| 2025.12.31 | ₩34,535 | ₩34,548 | ₩34,468 | ₩34,468 | -0.19% | 4.6천 |
|---|
| 2025.12.30 | ₩34,535 | ₩34,575 | ₩34,509 | ₩34,548 | +0.04% | 9.3천 |
|---|
| 2025.12.29 | ₩34,543 | ₩34,561 | ₩34,541 | ₩34,561 | +0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩34,560 | ₩34,561 | ₩34,513 | ₩34,517 | -0.12% | 6.5천 |
|---|
| 2025.12.24 | ₩34,508 | ₩34,521 | ₩34,485 | ₩34,521 | +0.04% | 8.9천 |
|---|
| 2025.12.23 | ₩34,324 | ₩34,455 | ₩34,324 | ₩34,441 | +0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩34,468 | ₩34,468 | ₩34,423 | ₩34,428 | -0.12% | 4.9천 |
|---|
| 2025.12.19 | ₩34,548 | ₩34,548 | ₩34,468 | ₩34,495 | -0.15% | 6.6천 |
|---|
| 2025.12.18 | ₩34,921 | ₩34,981 | ₩34,921 | ₩34,981 | +0.17% | 800 |
|---|
| 2025.12.17 | ₩34,881 | ₩34,889 | ₩34,841 | ₩34,888 | +0.02% | 6.1천 |
|---|
| 2025.12.16 | ₩34,801 | ₩34,881 | ₩34,801 | ₩34,875 | +0.21% | 1.1만 |
|---|
| 2025.12.15 | ₩34,948 | ₩34,948 | ₩34,848 | ₩34,848 | -0.29% | 1.5천 |
|---|
| 2025.12.12 | ₩34,861 | ₩34,881 | ₩34,859 | ₩34,881 | +0.06% | 3.1천 |
|---|
| 2025.12.11 | ₩35,001 | ₩35,001 | ₩34,908 | ₩34,917 | -0.24% | 3.7천 |
|---|
| 2025.12.10 | ₩34,816 | ₩34,928 | ₩34,816 | ₩34,928 | +0.32% | 4.3천 |
|---|
| 2025.12.09 | ₩34,861 | ₩34,868 | ₩34,808 | ₩34,808 | -0.15% | 7.4천 |
|---|
| 2025.12.08 | ₩34,933 | ₩34,933 | ₩34,855 | ₩34,861 | -0.21% | 3.4천 |
|---|
| 2025.12.05 | ₩35,028 | ₩35,028 | ₩34,951 | ₩34,951 | -0.22% | 600 |
|---|
| 2025.12.04 | ₩35,027 | ₩35,028 | ₩35,011 | ₩35,011 | -0.05% | 3.9천 |
|---|
| 2025.12.03 | ₩35,037 | ₩35,075 | ₩35,028 | ₩35,075 | +0.11% | 800 |
|---|
| 2025.12.02 | ₩34,981 | ₩35,011 | ₩34,975 | ₩34,981 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩35,015 | ₩35,041 | ₩34,975 | ₩34,976 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩35,268 | ₩35,268 | ₩35,121 | ₩35,121 | -0.42% | 2.9천 |
|---|
| 2025.11.26 | ₩35,188 | ₩35,201 | ₩35,108 | ₩35,201 | +0.04% | 1.1만 |
|---|
| 2025.11.25 | ₩35,068 | ₩35,148 | ₩35,061 | ₩35,148 | +0.23% | 9.6천 |
|---|
| 2025.11.24 | ₩35,041 | ₩35,048 | ₩35,029 | ₩35,041 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩34,988 | ₩35,055 | ₩34,988 | ₩35,055 | +0.19% | 7.9천 |
|---|
| 2025.11.20 | ₩34,961 | ₩34,971 | ₩34,937 | ₩34,937 | -0.07% | 700 |
|---|
| 2025.11.19 | ₩34,935 | ₩34,952 | ₩34,899 | ₩34,899 | -0.10% | 700 |
|---|
| 2025.11.18 | ₩34,948 | ₩34,975 | ₩34,908 | ₩34,921 | -0.08% | 1.9천 |
|---|
| 2025.11.17 | ₩34,932 | ₩34,933 | ₩34,908 | ₩34,921 | -0.03% | 4.7천 |
|---|
| 2025.11.14 | ₩34,935 | ₩34,935 | ₩34,891 | ₩34,908 | -0.08% | 8천 |
|---|
| 2025.11.13 | ₩34,948 | ₩34,961 | ₩34,935 | ₩34,936 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩34,988 | ₩35,041 | ₩34,988 | ₩35,015 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩35,001 | ₩35,048 | ₩35,001 | ₩35,048 | +0.13% | 3.5천 |
|---|
| 2025.11.10 | ₩34,908 | ₩34,948 | ₩34,881 | ₩34,908 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩34,895 | ₩34,941 | ₩34,895 | ₩34,928 | +0.10% | 6.6천 |
|---|
| 2025.11.06 | ₩34,881 | ₩34,961 | ₩34,881 | ₩34,921 | +0.11% | 5.7천 |
|---|
| 2025.11.05 | ₩34,868 | ₩34,868 | ₩34,795 | ₩34,815 | -0.15% | 4천 |
|---|
| 2025.11.04 | ₩34,961 | ₩34,961 | ₩34,941 | ₩34,941 | -0.06% | 1.7천 |
|---|
| 2025.11.03 | ₩34,895 | ₩34,961 | ₩34,889 | ₩34,915 | +0.06% | 9.6천 |
|---|
| 2025.10.31 | ₩34,909 | ₩34,961 | ₩34,908 | ₩34,961 | +0.15% | 3.3천 |
|---|
| 2025.10.30 | ₩34,841 | ₩34,881 | ₩34,841 | ₩34,881 | +0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩35,095 | ₩35,108 | ₩34,921 | ₩34,921 | -0.49% | 5.6천 |
|---|
| 2025.10.28 | ₩35,108 | ₩35,135 | ₩35,068 | ₩35,135 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩35,048 | ₩35,108 | ₩35,037 | ₩35,105 | +0.16% | 7천 |
|---|
| 2025.10.24 | ₩35,121 | ₩35,135 | ₩35,057 | ₩35,128 | +0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩35,180 | ₩35,195 | ₩35,128 | ₩35,128 | -0.15% | 1.4만 |
|---|
| 2025.10.22 | ₩35,148 | ₩35,215 | ₩35,140 | ₩35,215 | +0.19% | 3.2천 |
|---|
| 2025.10.21 | ₩35,147 | ₩35,160 | ₩35,147 | ₩35,148 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩35,055 | ₩35,055 | ₩35,021 | ₩35,055 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩35,072 | ₩35,072 | ₩35,008 | ₩35,021 | -0.14% | 7.1천 |
|---|
| 2025.10.16 | ₩35,009 | ₩35,108 | ₩34,988 | ₩35,108 | +0.28% | 1.6만 |
|---|
| 2025.10.15 | ₩35,055 | ₩35,088 | ₩34,975 | ₩34,975 | -0.23% | 3.2천 |
|---|
| 2025.10.14 | ₩35,055 | ₩35,068 | ₩35,033 | ₩35,048 | -0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩34,928 | ₩35,015 | ₩34,928 | ₩35,015 | +0.25% | 7.5천 |
|---|
| 2025.10.10 | ₩34,975 | ₩35,001 | ₩34,975 | ₩34,987 | +0.03% | 1.5천 |
|---|