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 | ₩32,556 | ₩32,576 | ₩32,529 | ₩32,563 | +0.02% | 3만 |
| 2026.10.08 | ₩32,549 | ₩32,629 | ₩32,469 | ₩32,603 | +0.16% | 4.8만 |
| 2026.10.07 | ₩32,429 | ₩32,536 | ₩32,429 | ₩32,536 | +0.33% | 3.2만 |
| 2026.10.06 | ₩32,482 | ₩32,529 | ₩32,442 | ₩32,496 | +0.04% | 2.3만 |
| 2026.10.05 | ₩32,442 | ₩32,462 | ₩32,376 | ₩32,429 | -0.04% | 3.1만 |
| 2026.10.02 | ₩32,603 | ₩32,603 | ₩32,429 | ₩32,462 | -0.43% | 3.2만 |
| 2026.10.01 | ₩32,362 | ₩32,563 | ₩32,349 | ₩32,509 | +0.45% | 3.5만 |
| 2026.09.30 | ₩32,683 | ₩32,692 | ₩32,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,629 |
| -0.16% |
| 1.9만 |
| 2026.09.29 | ₩32,629 | ₩32,629 | ₩32,543 | ₩32,629 | 0.00% | 3.1만 |
|---|
| 2026.09.28 | ₩32,683 | ₩32,683 | ₩32,576 | ₩32,604 | -0.24% | 3.3만 |
|---|
| 2026.09.25 | ₩32,709 | ₩32,763 | ₩32,616 | ₩32,763 | +0.16% | 2.2만 |
|---|
| 2026.09.24 | ₩32,816 | ₩32,816 | ₩32,663 | ₩32,663 | -0.47% | 4.7만 |
|---|
| 2026.09.23 | ₩33,043 | ₩33,043 | ₩32,775 | ₩32,810 | -0.71% | 2.1만 |
|---|
| 2026.09.22 | ₩33,090 | ₩33,107 | ₩33,043 | ₩33,070 | -0.06% | 9.2천 |
|---|
| 2026.09.21 | ₩33,043 | ₩33,110 | ₩33,037 | ₩33,103 | +0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩33,037 | ₩33,037 | ₩32,963 | ₩32,976 | -0.18% | 1.4만 |
|---|
| 2026.09.17 | ₩33,110 | ₩33,117 | ₩33,070 | ₩33,114 | +0.01% | 7천 |
|---|
| 2026.09.16 | ₩33,217 | ₩33,237 | ₩33,013 | ₩33,017 | -0.60% | 1.6만 |
|---|
| 2026.09.15 | ₩33,150 | ₩33,203 | ₩33,150 | ₩33,163 | +0.04% | 2.1만 |
|---|
| 2026.09.14 | ₩33,190 | ₩33,310 | ₩33,183 | ₩33,197 | +0.02% | 4만 |
|---|
| 2026.09.11 | ₩33,417 | ₩33,417 | ₩33,217 | ₩33,223 | -0.58% | 4.1만 |
|---|
| 2026.09.10 | ₩33,484 | ₩33,484 | ₩33,389 | ₩33,389 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,644 | ₩33,644 | ₩33,551 | ₩33,577 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩33,644 | ₩33,671 | ₩33,611 | ₩33,644 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩33,631 | ₩33,664 | ₩33,604 | ₩33,637 | +0.02% | 3.4만 |
|---|
| 2026.09.03 | ₩33,697 | ₩33,735 | ₩33,657 | ₩33,671 | -0.08% | 1.7만 |
|---|
| 2026.09.02 | ₩33,657 | ₩33,657 | ₩33,591 | ₩33,631 | -0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,591 | ₩33,641 | ₩33,581 | ₩33,616 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩33,644 | ₩33,644 | ₩33,616 | ₩33,631 | -0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩33,844 | ₩33,851 | ₩33,645 | ₩33,657 | -0.55% | 1.7만 |
|---|
| 2026.08.27 | ₩33,911 | ₩33,911 | ₩33,844 | ₩33,871 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩33,867 | ₩33,871 | ₩33,847 | ₩33,864 | -0.01% | 9.4천 |
|---|
| 2026.08.25 | ₩33,884 | ₩33,944 | ₩33,884 | ₩33,938 | +0.16% | 3.8만 |
|---|
| 2026.08.24 | ₩33,844 | ₩33,844 | ₩33,803 | ₩33,824 | -0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩33,831 | ₩33,831 | ₩33,767 | ₩33,784 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩33,844 | ₩33,938 | ₩33,844 | ₩33,924 | +0.24% | 1.7만 |
|---|
| 2026.08.19 | ₩33,898 | ₩33,938 | ₩33,844 | ₩33,938 | +0.12% | 5.2만 |
|---|
| 2026.08.18 | ₩33,671 | ₩33,804 | ₩33,671 | ₩33,804 | +0.40% | 3.7만 |
|---|
| 2026.08.17 | ₩33,764 | ₩33,764 | ₩33,724 | ₩33,731 | -0.10% | 1.1만 |
|---|
| 2026.08.14 | ₩33,858 | ₩33,858 | ₩33,751 | ₩33,778 | -0.24% | 3.8만 |
|---|
| 2026.08.13 | ₩33,802 | ₩33,844 | ₩33,802 | ₩33,818 | +0.05% | 7.7천 |
|---|
| 2026.08.12 | ₩33,751 | ₩33,763 | ₩33,724 | ₩33,724 | -0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩33,724 | ₩33,737 | ₩33,671 | ₩33,704 | -0.06% | 1.2만 |
|---|
| 2026.08.10 | ₩33,731 | ₩33,736 | ₩33,697 | ₩33,701 | -0.09% | 1.4만 |
|---|
| 2026.08.07 | ₩33,782 | ₩33,782 | ₩33,684 | ₩33,744 | -0.11% | 2.9만 |
|---|
| 2026.08.06 | ₩33,711 | ₩33,737 | ₩33,684 | ₩33,684 | -0.08% | 4.3만 |
|---|
| 2026.08.05 | ₩33,737 | ₩33,751 | ₩33,711 | ₩33,737 | 0.00% | 6천 |
|---|
| 2026.08.04 | ₩33,778 | ₩33,778 | ₩33,724 | ₩33,724 | -0.16% | 1.7만 |
|---|
| 2026.08.03 | ₩33,644 | ₩33,731 | ₩33,644 | ₩33,708 | +0.19% | 2.2만 |
|---|
| 2026.07.31 | ₩33,684 | ₩33,684 | ₩33,611 | ₩33,653 | -0.09% | 1천 |
|---|
| 2026.07.30 | ₩33,751 | ₩33,751 | ₩33,711 | ₩33,724 | -0.08% | 3.2천 |
|---|
| 2026.07.29 | ₩33,657 | ₩33,760 | ₩33,611 | ₩33,744 | +0.26% | 9천 |
|---|
| 2026.07.28 | ₩33,631 | ₩33,697 | ₩33,624 | ₩33,644 | +0.04% | 1.1만 |
|---|
| 2026.07.27 | ₩33,644 | ₩33,657 | ₩33,604 | ₩33,604 | -0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩33,648 | ₩33,683 | ₩33,611 | ₩33,611 | -0.11% | 8.1천 |
|---|
| 2026.07.23 | ₩33,648 | ₩33,665 | ₩33,591 | ₩33,597 | -0.15% | 1.8만 |
|---|
| 2026.07.22 | ₩33,772 | ₩33,772 | ₩33,697 | ₩33,731 | -0.12% | 6.1천 |
|---|
| 2026.07.21 | ₩33,804 | ₩33,818 | ₩33,737 | ₩33,757 | -0.14% | 8.3천 |
|---|
| 2026.07.20 | ₩33,871 | ₩33,871 | ₩33,804 | ₩33,818 | -0.16% | 1.1만 |
|---|
| 2026.07.17 | ₩33,878 | ₩33,898 | ₩33,844 | ₩33,867 | -0.03% | 4.3천 |
|---|
| 2026.07.16 | ₩33,798 | ₩33,804 | ₩33,778 | ₩33,804 | +0.02% | 9.9천 |
|---|
| 2026.07.15 | ₩33,778 | ₩33,844 | ₩33,778 | ₩33,842 | +0.19% | 6.5천 |
|---|
| 2026.07.14 | ₩33,778 | ₩33,791 | ₩33,737 | ₩33,778 | 0.00% | 4.3천 |
|---|
| 2026.07.13 | ₩33,771 | ₩33,771 | ₩33,691 | ₩33,724 | -0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩33,818 | ₩33,818 | ₩33,771 | ₩33,818 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩33,791 | ₩33,838 | ₩33,786 | ₩33,811 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩33,831 | ₩33,831 | ₩33,744 | ₩33,778 | -0.16% | 3만 |
|---|
| 2026.07.07 | ₩33,911 | ₩33,911 | ₩33,807 | ₩33,824 | -0.26% | 2.8만 |
|---|
| 2026.07.06 | ₩33,871 | ₩33,924 | ₩33,855 | ₩33,924 | +0.16% | 1.5만 |
|---|
| 2026.07.02 | ₩33,898 | ₩33,898 | ₩33,806 | ₩33,831 | -0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,858 | ₩33,898 | ₩33,804 | ₩33,804 | -0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩34,966 | ₩34,966 | ₩34,839 | ₩34,839 | -0.36% | 6.1천 |
|---|
| 2026.06.29 | ₩34,964 | ₩34,966 | ₩34,932 | ₩34,956 | -0.02% | 1.4만 |
|---|
| 2026.06.26 | ₩34,846 | ₩34,926 | ₩34,846 | ₩34,926 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩34,892 | ₩34,892 | ₩34,839 | ₩34,846 | -0.13% | 8.8천 |
|---|
| 2026.06.24 | ₩34,685 | ₩34,751 | ₩34,685 | ₩34,732 | +0.13% | 2.5천 |
|---|
| 2026.06.23 | ₩34,632 | ₩34,659 | ₩34,605 | ₩34,605 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩34,739 | ₩34,739 | ₩34,599 | ₩34,599 | -0.40% | 1.1만 |
|---|
| 2026.06.18 | ₩34,632 | ₩34,792 | ₩34,632 | ₩34,772 | +0.40% | 5.8천 |
|---|
| 2026.06.17 | ₩34,966 | ₩34,966 | ₩34,628 | ₩34,628 | -0.97% | 9천 |
|---|
| 2026.06.16 | ₩34,939 | ₩34,964 | ₩34,884 | ₩34,939 | 0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩34,912 | ₩34,939 | ₩34,886 | ₩34,939 | +0.08% | 6.7천 |
|---|
| 2026.06.12 | ₩34,819 | ₩34,832 | ₩34,799 | ₩34,819 | 0.00% | 4.2천 |
|---|
| 2026.06.11 | ₩34,759 | ₩34,859 | ₩34,716 | ₩34,859 | +0.29% | 4.8천 |
|---|
| 2026.06.10 | ₩34,792 | ₩34,832 | ₩34,732 | ₩34,732 | -0.17% | 8.6천 |
|---|
| 2026.06.09 | ₩34,725 | ₩34,765 | ₩34,719 | ₩34,765 | +0.12% | 8천 |
|---|
| 2026.06.08 | ₩34,806 | ₩34,806 | ₩34,699 | ₩34,719 | -0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩34,832 | ₩34,832 | ₩34,733 | ₩34,739 | -0.27% | 1.8만 |
|---|
| 2026.06.04 | ₩34,950 | ₩34,950 | ₩34,926 | ₩34,926 | -0.07% | 6.6천 |
|---|
| 2026.06.03 | ₩34,992 | ₩34,992 | ₩34,912 | ₩34,939 | -0.15% | 5.8천 |
|---|
| 2026.06.02 | ₩35,079 | ₩35,079 | ₩34,992 | ₩35,019 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩34,992 | ₩35,046 | ₩34,979 | ₩35,046 | +0.15% | 2.1만 |
|---|
| 2026.05.29 | ₩35,070 | ₩35,073 | ₩35,032 | ₩35,073 | +0.01% | 6.3천 |
|---|
| 2026.05.28 | ₩35,004 | ₩35,059 | ₩35,004 | ₩35,059 | +0.16% | 1만 |
|---|
| 2026.05.27 | ₩35,006 | ₩35,006 | ₩34,939 | ₩34,947 | -0.17% | 4.3천 |
|---|
| 2026.05.26 | ₩34,899 | ₩34,922 | ₩34,854 | ₩34,922 | +0.07% | 8.8천 |
|---|
| 2026.05.22 | ₩34,765 | ₩34,765 | ₩34,685 | ₩34,739 | -0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,779 | ₩34,792 | ₩34,745 | ₩34,792 | +0.04% | 5.1천 |
|---|
| 2026.05.20 | ₩34,739 | ₩34,819 | ₩34,739 | ₩34,819 | +0.23% | 6.3천 |
|---|
| 2026.05.19 | ₩34,659 | ₩34,739 | ₩34,645 | ₩34,712 | +0.15% | 5.3천 |
|---|
| 2026.05.18 | ₩34,892 | ₩34,899 | ₩34,846 | ₩34,852 | -0.11% | 1.3만 |
|---|
| 2026.05.15 | ₩34,952 | ₩34,952 | ₩34,872 | ₩34,912 | -0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,158 | ₩35,158 | ₩35,053 | ₩35,059 | -0.28% | 6.3천 |
|---|
| 2026.05.13 | ₩35,126 | ₩35,126 | ₩35,098 | ₩35,109 | -0.05% | 2.6천 |
|---|
| 2026.05.12 | ₩35,153 | ₩35,153 | ₩35,073 | ₩35,093 | -0.17% | 1.9천 |
|---|
| 2026.05.11 | ₩35,159 | ₩35,166 | ₩35,139 | ₩35,166 | +0.02% | 9.4천 |
|---|
| 2026.05.08 | ₩35,179 | ₩35,179 | ₩35,159 | ₩35,169 | -0.03% | 1.2천 |
|---|
| 2026.05.07 | ₩35,126 | ₩35,139 | ₩35,019 | ₩35,046 | -0.23% | 2만 |
|---|
| 2026.05.06 | ₩35,126 | ₩35,126 | ₩35,047 | ₩35,086 | -0.11% | 1천 |
|---|
| 2026.05.05 | ₩35,086 | ₩35,086 | ₩35,045 | ₩35,059 | -0.08% | 4천 |
|---|
| 2026.05.04 | ₩35,126 | ₩35,126 | ₩35,079 | ₩35,098 | -0.08% | 1.1만 |
|---|
| 2026.05.01 | ₩35,166 | ₩35,166 | ₩35,153 | ₩35,153 | -0.04% | 4.1천 |
|---|
| 2026.04.30 | ₩35,019 | ₩35,059 | ₩35,012 | ₩35,059 | +0.11% | 5.4천 |
|---|
| 2026.04.29 | ₩35,032 | ₩35,032 | ₩35,003 | ₩35,003 | -0.08% | 3.5천 |
|---|
| 2026.04.28 | ₩35,066 | ₩35,086 | ₩35,019 | ₩35,086 | +0.06% | 4.3천 |
|---|
| 2026.04.27 | ₩35,113 | ₩35,153 | ₩35,093 | ₩35,099 | -0.04% | 2.3천 |
|---|
| 2026.04.24 | ₩35,019 | ₩35,109 | ₩35,019 | ₩35,097 | +0.22% | 1.3만 |
|---|
| 2026.04.23 | ₩35,006 | ₩35,006 | ₩34,912 | ₩35,003 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,966 | ₩34,992 | ₩34,959 | ₩34,959 | -0.02% | 2.3천 |
|---|
| 2026.04.21 | ₩34,939 | ₩34,952 | ₩34,892 | ₩34,892 | -0.13% | 2.7천 |
|---|
| 2026.04.20 | ₩35,046 | ₩35,046 | ₩34,946 | ₩34,966 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩34,959 | ₩34,998 | ₩34,959 | ₩34,986 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩34,930 | ₩34,952 | ₩34,859 | ₩34,886 | -0.13% | 1.6만 |
|---|
| 2026.04.15 | ₩34,979 | ₩34,979 | ₩34,939 | ₩34,946 | -0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩34,899 | ₩34,992 | ₩34,899 | ₩34,992 | +0.27% | 9.3천 |
|---|
| 2026.04.13 | ₩34,765 | ₩34,912 | ₩34,765 | ₩34,912 | +0.42% | 8.2천 |
|---|
| 2026.04.10 | ₩34,818 | ₩34,832 | ₩34,764 | ₩34,806 | -0.03% | 1.4만 |
|---|
| 2026.04.09 | ₩34,709 | ₩34,792 | ₩34,699 | ₩34,752 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩34,859 | ₩34,859 | ₩34,739 | ₩34,752 | -0.31% | 7.9천 |
|---|
| 2026.04.07 | ₩34,599 | ₩34,739 | ₩34,589 | ₩34,739 | +0.41% | 1.1만 |
|---|
| 2026.04.06 | ₩34,659 | ₩34,672 | ₩34,659 | ₩34,659 | 0.00% | 3.1천 |
|---|
| 2026.04.02 | ₩34,619 | ₩34,705 | ₩34,619 | ₩34,705 | +0.25% | 700 |
|---|
| 2026.04.01 | ₩34,579 | ₩34,599 | ₩34,539 | ₩34,565 | -0.04% | 5.1천 |
|---|
| 2026.03.31 | ₩34,692 | ₩34,725 | ₩34,685 | ₩34,685 | -0.02% | 5.1천 |
|---|
| 2026.03.30 | ₩34,659 | ₩34,699 | ₩34,632 | ₩34,652 | -0.02% | 7.8천 |
|---|
| 2026.03.27 | ₩34,400 | ₩34,452 | ₩34,365 | ₩34,432 | +0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩34,592 | ₩34,592 | ₩34,432 | ₩34,432 | -0.46% | 2.4천 |
|---|
| 2026.03.25 | ₩34,552 | ₩34,619 | ₩34,552 | ₩34,619 | +0.19% | 1.3천 |
|---|
| 2026.03.24 | ₩34,552 | ₩34,552 | ₩34,498 | ₩34,498 | -0.15% | 4.7천 |
|---|
| 2026.03.23 | ₩34,592 | ₩34,685 | ₩34,592 | ₩34,652 | +0.17% | 3.8천 |
|---|
| 2026.03.20 | ₩34,806 | ₩34,806 | ₩34,669 | ₩34,669 | -0.39% | 1.1만 |
|---|
| 2026.03.19 | ₩34,990 | ₩35,019 | ₩34,952 | ₩34,979 | -0.03% | 6.6천 |
|---|
| 2026.03.18 | ₩35,119 | ₩35,166 | ₩35,059 | ₩35,066 | -0.15% | 3.1천 |
|---|
| 2026.03.17 | ₩35,101 | ₩35,143 | ₩35,093 | ₩35,143 | +0.12% | 1.8천 |
|---|
| 2026.03.16 | ₩34,986 | ₩35,004 | ₩34,986 | ₩34,994 | +0.02% | 1.8천 |
|---|
| 2026.03.13 | ₩34,979 | ₩34,979 | ₩34,899 | ₩34,912 | -0.19% | 2.3천 |
|---|
| 2026.03.12 | ₩35,059 | ₩35,059 | ₩34,966 | ₩34,972 | -0.25% | 5.3천 |
|---|
| 2026.03.11 | ₩35,066 | ₩35,066 | ₩35,053 | ₩35,053 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩35,166 | ₩35,166 | ₩35,073 | ₩35,079 | -0.25% | 3.3천 |
|---|
| 2026.03.09 | ₩35,106 | ₩35,189 | ₩35,106 | ₩35,189 | +0.24% | 4.6천 |
|---|
| 2026.03.06 | ₩35,099 | ₩35,199 | ₩35,099 | ₩35,114 | +0.04% | 9.6천 |
|---|
| 2026.03.05 | ₩34,992 | ₩35,012 | ₩34,979 | ₩35,012 | +0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩35,079 | ₩35,081 | ₩35,028 | ₩35,028 | -0.14% | 1.4천 |
|---|
| 2026.03.03 | ₩35,039 | ₩35,126 | ₩35,039 | ₩35,106 | +0.19% | 9.8천 |
|---|
| 2026.03.02 | ₩35,073 | ₩35,126 | ₩35,073 | ₩35,126 | +0.15% | 1.7천 |
|---|
| 2026.02.27 | ₩35,246 | ₩35,251 | ₩35,246 | ₩35,249 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩35,086 | ₩35,193 | ₩35,086 | ₩35,193 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩35,032 | ₩35,082 | ₩35,006 | ₩35,073 | +0.11% | 9.2천 |
|---|
| 2026.02.24 | ₩35,099 | ₩35,099 | ₩34,992 | ₩35,059 | -0.11% | 6.1천 |
|---|
| 2026.02.23 | ₩34,992 | ₩35,086 | ₩34,992 | ₩35,059 | +0.19% | 4.3천 |
|---|
| 2026.02.20 | ₩34,935 | ₩34,992 | ₩34,935 | ₩34,992 | +0.16% | 5.1천 |
|---|
| 2026.02.19 | ₩35,006 | ₩35,006 | ₩34,979 | ₩35,006 | 0.00% | 12.5만 |
|---|
| 2026.02.18 | ₩34,979 | ₩34,979 | ₩34,966 | ₩34,966 | -0.04% | 1.9천 |
|---|
| 2026.02.17 | ₩35,019 | ₩35,019 | ₩34,986 | ₩34,992 | -0.08% | 9.4천 |
|---|
| 2026.02.13 | ₩35,039 | ₩35,059 | ₩35,019 | ₩35,059 | +0.06% | 2.6천 |
|---|
| 2026.02.12 | ₩34,846 | ₩34,995 | ₩34,846 | ₩34,995 | +0.43% | 8.6천 |
|---|
| 2026.02.11 | ₩34,859 | ₩34,899 | ₩34,846 | ₩34,866 | +0.02% | 6.4천 |
|---|
| 2026.02.10 | ₩34,939 | ₩34,939 | ₩34,899 | ₩34,912 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩34,725 | ₩34,839 | ₩34,725 | ₩34,832 | +0.31% | 6.3천 |
|---|
| 2026.02.06 | ₩34,779 | ₩34,792 | ₩34,752 | ₩34,786 | +0.02% | 3.5천 |
|---|
| 2026.02.05 | ₩34,752 | ₩34,752 | ₩34,739 | ₩34,752 | 0.00% | 3천 |
|---|
| 2026.02.04 | ₩34,672 | ₩34,679 | ₩34,645 | ₩34,645 | -0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩34,660 | ₩34,699 | ₩34,645 | ₩34,699 | +0.11% | 5.7천 |
|---|
| 2026.02.02 | ₩34,619 | ₩34,639 | ₩34,605 | ₩34,632 | +0.04% | 8천 |
|---|
| 2026.01.30 | ₩34,712 | ₩34,739 | ₩34,699 | ₩34,719 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,685 | ₩34,779 | ₩34,685 | ₩34,725 | +0.12% | 5.5천 |
|---|
| 2026.01.28 | ₩34,712 | ₩34,712 | ₩34,632 | ₩34,681 | -0.09% | 9.5천 |
|---|
| 2026.01.27 | ₩34,685 | ₩34,685 | ₩34,672 | ₩34,672 | -0.04% | 600 |
|---|
| 2026.01.26 | ₩34,632 | ₩34,639 | ₩34,625 | ₩34,639 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩34,532 | ₩34,585 | ₩34,525 | ₩34,585 | +0.15% | 4.3천 |
|---|
| 2026.01.22 | ₩34,537 | ₩34,565 | ₩34,512 | ₩34,512 | -0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩34,458 | ₩34,543 | ₩34,452 | ₩34,543 | +0.24% | 1.6천 |
|---|
| 2026.01.20 | ₩34,365 | ₩34,472 | ₩34,365 | ₩34,418 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩34,605 | ₩34,605 | ₩34,517 | ₩34,517 | -0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩34,659 | ₩34,659 | ₩34,619 | ₩34,619 | -0.12% | 2.3천 |
|---|
| 2026.01.14 | ₩34,712 | ₩34,725 | ₩34,685 | ₩34,685 | -0.08% | 3.1천 |
|---|
| 2026.01.13 | ₩34,632 | ₩34,652 | ₩34,605 | ₩34,652 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,592 | ₩34,605 | ₩34,571 | ₩34,592 | 0.00% | 5.3천 |
|---|
| 2026.01.09 | ₩34,552 | ₩34,592 | ₩34,552 | ₩34,592 | +0.12% | 2.7천 |
|---|
| 2026.01.08 | ₩34,579 | ₩34,588 | ₩34,545 | ₩34,545 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩34,632 | ₩34,645 | ₩34,605 | ₩34,639 | +0.02% | 9.7천 |
|---|
| 2026.01.06 | ₩34,611 | ₩34,611 | ₩34,552 | ₩34,585 | -0.07% | 7.2천 |
|---|
| 2026.01.05 | ₩34,552 | ₩34,605 | ₩34,539 | ₩34,605 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩34,552 | ₩34,552 | ₩34,485 | ₩34,505 | -0.14% | 3.5천 |
|---|
| 2025.12.31 | ₩34,579 | ₩34,592 | ₩34,512 | ₩34,512 | -0.19% | 4.6천 |
|---|
| 2025.12.30 | ₩34,579 | ₩34,619 | ₩34,553 | ₩34,592 | +0.04% | 9.3천 |
|---|
| 2025.12.29 | ₩34,587 | ₩34,605 | ₩34,585 | ₩34,605 | +0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩34,604 | ₩34,605 | ₩34,557 | ₩34,561 | -0.12% | 6.5천 |
|---|
| 2025.12.24 | ₩34,552 | ₩34,565 | ₩34,529 | ₩34,565 | +0.04% | 8.9천 |
|---|
| 2025.12.23 | ₩34,368 | ₩34,498 | ₩34,368 | ₩34,485 | +0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩34,512 | ₩34,512 | ₩34,466 | ₩34,472 | -0.12% | 4.9천 |
|---|
| 2025.12.19 | ₩34,592 | ₩34,592 | ₩34,512 | ₩34,539 | -0.15% | 6.6천 |
|---|
| 2025.12.18 | ₩34,966 | ₩35,026 | ₩34,966 | ₩35,026 | +0.17% | 800 |
|---|
| 2025.12.17 | ₩34,926 | ₩34,934 | ₩34,886 | ₩34,932 | +0.02% | 6.1천 |
|---|
| 2025.12.16 | ₩34,846 | ₩34,926 | ₩34,846 | ₩34,919 | +0.21% | 1.1만 |
|---|
| 2025.12.15 | ₩34,992 | ₩34,992 | ₩34,892 | ₩34,892 | -0.29% | 1.5천 |
|---|
| 2025.12.12 | ₩34,906 | ₩34,926 | ₩34,903 | ₩34,926 | +0.06% | 3.1천 |
|---|
| 2025.12.11 | ₩35,046 | ₩35,046 | ₩34,952 | ₩34,962 | -0.24% | 3.7천 |
|---|
| 2025.12.10 | ₩34,860 | ₩34,972 | ₩34,860 | ₩34,972 | +0.32% | 4.3천 |
|---|
| 2025.12.09 | ₩34,906 | ₩34,912 | ₩34,852 | ₩34,852 | -0.15% | 7.4천 |
|---|
| 2025.12.08 | ₩34,978 | ₩34,978 | ₩34,899 | ₩34,906 | -0.21% | 3.4천 |
|---|
| 2025.12.05 | ₩35,073 | ₩35,073 | ₩34,995 | ₩34,995 | -0.22% | 600 |
|---|
| 2025.12.04 | ₩35,071 | ₩35,073 | ₩35,055 | ₩35,055 | -0.05% | 3.9천 |
|---|
| 2025.12.03 | ₩35,082 | ₩35,119 | ₩35,073 | ₩35,119 | +0.11% | 800 |
|---|
| 2025.12.02 | ₩35,026 | ₩35,055 | ₩35,019 | ₩35,026 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩35,059 | ₩35,086 | ₩35,019 | ₩35,020 | -0.11% | 3.1천 |
|---|
| 2025.11.28 | ₩35,313 | ₩35,313 | ₩35,166 | ₩35,166 | -0.42% | 2.9천 |
|---|
| 2025.11.26 | ₩35,233 | ₩35,246 | ₩35,153 | ₩35,246 | +0.04% | 1.1만 |
|---|
| 2025.11.25 | ₩35,113 | ₩35,193 | ₩35,106 | ₩35,193 | +0.23% | 9.6천 |
|---|
| 2025.11.24 | ₩35,086 | ₩35,093 | ₩35,074 | ₩35,086 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,032 | ₩35,099 | ₩35,032 | ₩35,099 | +0.19% | 7.9천 |
|---|
| 2025.11.20 | ₩35,006 | ₩35,015 | ₩34,982 | ₩34,982 | -0.07% | 700 |
|---|
| 2025.11.19 | ₩34,979 | ₩34,996 | ₩34,943 | ₩34,943 | -0.10% | 700 |
|---|
| 2025.11.18 | ₩34,992 | ₩35,019 | ₩34,952 | ₩34,966 | -0.08% | 1.9천 |
|---|
| 2025.11.17 | ₩34,976 | ₩34,978 | ₩34,952 | ₩34,966 | -0.03% | 4.7천 |
|---|
| 2025.11.14 | ₩34,979 | ₩34,979 | ₩34,935 | ₩34,952 | -0.08% | 8천 |
|---|
| 2025.11.13 | ₩34,992 | ₩35,006 | ₩34,979 | ₩34,980 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩35,032 | ₩35,086 | ₩35,032 | ₩35,059 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩35,046 | ₩35,093 | ₩35,046 | ₩35,093 | +0.13% | 3.5천 |
|---|
| 2025.11.10 | ₩34,952 | ₩34,992 | ₩34,926 | ₩34,952 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩34,939 | ₩34,986 | ₩34,939 | ₩34,972 | +0.10% | 6.6천 |
|---|
| 2025.11.06 | ₩34,926 | ₩35,006 | ₩34,926 | ₩34,966 | +0.11% | 5.7천 |
|---|
| 2025.11.05 | ₩34,912 | ₩34,912 | ₩34,839 | ₩34,859 | -0.15% | 4천 |
|---|
| 2025.11.04 | ₩35,006 | ₩35,006 | ₩34,986 | ₩34,986 | -0.06% | 1.7천 |
|---|
| 2025.11.03 | ₩34,939 | ₩35,006 | ₩34,934 | ₩34,959 | +0.06% | 9.6천 |
|---|
| 2025.10.31 | ₩34,954 | ₩35,006 | ₩34,952 | ₩35,006 | +0.15% | 3.3천 |
|---|
| 2025.10.30 | ₩34,886 | ₩34,926 | ₩34,886 | ₩34,926 | +0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩35,139 | ₩35,153 | ₩34,966 | ₩34,966 | -0.49% | 5.6천 |
|---|
| 2025.10.28 | ₩35,153 | ₩35,179 | ₩35,113 | ₩35,179 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩35,093 | ₩35,153 | ₩35,082 | ₩35,150 | +0.16% | 7천 |
|---|
| 2025.10.24 | ₩35,166 | ₩35,179 | ₩35,102 | ₩35,173 | +0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩35,225 | ₩35,239 | ₩35,173 | ₩35,173 | -0.15% | 1.4만 |
|---|
| 2025.10.22 | ₩35,193 | ₩35,259 | ₩35,185 | ₩35,259 | +0.19% | 3.2천 |
|---|
| 2025.10.21 | ₩35,191 | ₩35,205 | ₩35,191 | ₩35,193 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩35,099 | ₩35,099 | ₩35,066 | ₩35,099 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩35,117 | ₩35,117 | ₩35,053 | ₩35,066 | -0.14% | 7.1천 |
|---|
| 2025.10.16 | ₩35,054 | ₩35,153 | ₩35,032 | ₩35,153 | +0.28% | 1.6만 |
|---|
| 2025.10.15 | ₩35,099 | ₩35,133 | ₩35,019 | ₩35,019 | -0.23% | 3.2천 |
|---|
| 2025.10.14 | ₩35,099 | ₩35,113 | ₩35,078 | ₩35,093 | -0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩34,972 | ₩35,059 | ₩34,972 | ₩35,059 | +0.25% | 7.5천 |
|---|
| 2025.10.10 | ₩35,019 | ₩35,046 | ₩35,019 | ₩35,031 | +0.03% | 1.5천 |
|---|