시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2034 Term TIPS ETF 과거 주가
iShares iBonds Oct 2034 Term TIPS ETF · IBIK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2034 Term TIPS ETF · IBIK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,128 | ₩32,148 | ₩32,112 | ₩32,142 | +0.04% | 3.4만 |
| 2026.10.08 | ₩32,122 | ₩32,215 | ₩32,062 | ₩32,189 | +0.21% | 3.1만 |
| 2026.10.07 | ₩31,961 | ₩32,108 | ₩31,961 | ₩32,108 | +0.46% | 3.6만 |
| 2026.10.06 | ₩32,055 | ₩32,122 | ₩32,015 | ₩32,082 | +0.08% | 2.4만 |
| 2026.10.05 | ₩32,028 | ₩32,042 | ₩31,948 | ₩32,008 | -0.06% | 3.7만 |
| 2026.10.02 | ₩32,189 | ₩32,202 | ₩32,034 | ₩32,035 | -0.48% | 2.5만 |
| 2026.10.01 | ₩31,975 | ₩32,174 | ₩31,961 | ₩32,128 | +0.48% | 1.7만 |
| 2026.09.30 | ₩32,349 | ₩32,353 | ₩32,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,269 |
| -0.25% |
| 9.9천 |
| 2026.09.29 | ₩32,282 | ₩32,295 | ₩32,191 | ₩32,295 | +0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩32,309 | ₩32,336 | ₩32,229 | ₩32,269 | -0.12% | 4.6만 |
|---|
| 2026.09.25 | ₩32,389 | ₩32,440 | ₩32,322 | ₩32,425 | +0.11% | 2.1만 |
|---|
| 2026.09.24 | ₩32,549 | ₩32,549 | ₩32,349 | ₩32,349 | -0.62% | 3.1만 |
|---|
| 2026.09.23 | ₩32,750 | ₩32,750 | ₩32,496 | ₩32,536 | -0.65% | 2.2만 |
|---|
| 2026.09.22 | ₩32,837 | ₩32,863 | ₩32,783 | ₩32,823 | -0.04% | 1.8만 |
|---|
| 2026.09.21 | ₩32,803 | ₩32,857 | ₩32,763 | ₩32,850 | +0.14% | 2.4만 |
|---|
| 2026.09.18 | ₩32,756 | ₩32,758 | ₩32,695 | ₩32,695 | -0.19% | 1.9만 |
|---|
| 2026.09.17 | ₩32,823 | ₩32,863 | ₩32,798 | ₩32,863 | +0.12% | 8천 |
|---|
| 2026.09.16 | ₩32,923 | ₩32,972 | ₩32,736 | ₩32,736 | -0.57% | 2만 |
|---|
| 2026.09.15 | ₩32,883 | ₩32,923 | ₩32,870 | ₩32,910 | +0.08% | 2만 |
|---|
| 2026.09.14 | ₩32,981 | ₩33,037 | ₩32,923 | ₩32,923 | -0.17% | 2.4만 |
|---|
| 2026.09.11 | ₩33,111 | ₩33,137 | ₩32,923 | ₩32,957 | -0.46% | 3.9만 |
|---|
| 2026.09.10 | ₩33,204 | ₩33,217 | ₩33,113 | ₩33,117 | -0.26% | 2.1만 |
|---|
| 2026.09.09 | ₩33,391 | ₩33,391 | ₩33,298 | ₩33,318 | -0.22% | 2.2만 |
|---|
| 2026.09.08 | ₩33,431 | ₩33,431 | ₩33,338 | ₩33,398 | -0.10% | 16.8만 |
|---|
| 2026.09.04 | ₩33,390 | ₩33,411 | ₩33,363 | ₩33,384 | -0.02% | 2.1만 |
|---|
| 2026.09.03 | ₩33,458 | ₩33,491 | ₩33,425 | ₩33,425 | -0.10% | 8.4천 |
|---|
| 2026.09.02 | ₩33,405 | ₩33,405 | ₩33,338 | ₩33,346 | -0.18% | 1.3만 |
|---|
| 2026.09.01 | ₩33,371 | ₩33,378 | ₩33,324 | ₩33,358 | -0.04% | 2만 |
|---|
| 2026.08.31 | ₩33,405 | ₩33,405 | ₩33,351 | ₩33,367 | -0.11% | 1만 |
|---|
| 2026.08.28 | ₩33,605 | ₩33,614 | ₩33,405 | ₩33,411 | -0.58% | 2.5만 |
|---|
| 2026.08.27 | ₩33,652 | ₩33,652 | ₩33,612 | ₩33,638 | -0.04% | 2.8만 |
|---|
| 2026.08.26 | ₩33,632 | ₩33,657 | ₩33,612 | ₩33,638 | +0.02% | 9.8천 |
|---|
| 2026.08.25 | ₩33,645 | ₩33,705 | ₩33,645 | ₩33,705 | +0.18% | 1.2만 |
|---|
| 2026.08.24 | ₩33,578 | ₩33,618 | ₩33,537 | ₩33,572 | -0.02% | 3.4만 |
|---|
| 2026.08.21 | ₩33,578 | ₩33,589 | ₩33,498 | ₩33,518 | -0.18% | 2만 |
|---|
| 2026.08.20 | ₩33,592 | ₩33,662 | ₩33,565 | ₩33,662 | +0.21% | 1.4만 |
|---|
| 2026.08.19 | ₩33,645 | ₩33,678 | ₩33,598 | ₩33,650 | +0.02% | 3.2만 |
|---|
| 2026.08.18 | ₩33,451 | ₩33,551 | ₩33,451 | ₩33,551 | +0.30% | 9.9천 |
|---|
| 2026.08.17 | ₩33,525 | ₩33,525 | ₩33,423 | ₩33,451 | -0.22% | 1.4만 |
|---|
| 2026.08.14 | ₩33,538 | ₩33,538 | ₩33,478 | ₩33,485 | -0.16% | 8.7천 |
|---|
| 2026.08.13 | ₩33,546 | ₩33,612 | ₩33,511 | ₩33,538 | -0.02% | 8.7천 |
|---|
| 2026.08.12 | ₩33,471 | ₩33,498 | ₩33,458 | ₩33,458 | -0.04% | 8천 |
|---|
| 2026.08.11 | ₩33,438 | ₩33,445 | ₩33,431 | ₩33,445 | +0.02% | 5.8천 |
|---|
| 2026.08.10 | ₩33,438 | ₩33,466 | ₩33,410 | ₩33,425 | -0.04% | 2만 |
|---|
| 2026.08.07 | ₩33,525 | ₩33,525 | ₩33,471 | ₩33,485 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩33,478 | ₩33,483 | ₩33,425 | ₩33,438 | -0.12% | 2.7만 |
|---|
| 2026.08.05 | ₩33,465 | ₩33,511 | ₩33,451 | ₩33,491 | +0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩33,511 | ₩33,546 | ₩33,478 | ₩33,501 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩33,471 | ₩33,471 | ₩33,405 | ₩33,418 | -0.16% | 2.4만 |
|---|
| 2026.07.31 | ₩33,405 | ₩33,418 | ₩33,324 | ₩33,378 | -0.08% | 1.2만 |
|---|
| 2026.07.30 | ₩33,491 | ₩33,517 | ₩33,458 | ₩33,470 | -0.06% | 1.2만 |
|---|
| 2026.07.29 | ₩33,391 | ₩33,498 | ₩33,331 | ₩33,465 | +0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩33,378 | ₩33,470 | ₩33,378 | ₩33,405 | +0.08% | 1.6만 |
|---|
| 2026.07.27 | ₩33,405 | ₩33,405 | ₩33,324 | ₩33,324 | -0.24% | 7.9천 |
|---|
| 2026.07.24 | ₩33,405 | ₩33,425 | ₩33,364 | ₩33,371 | -0.10% | 1.3만 |
|---|
| 2026.07.23 | ₩33,405 | ₩33,405 | ₩33,324 | ₩33,378 | -0.08% | 1.7만 |
|---|
| 2026.07.22 | ₩33,551 | ₩33,551 | ₩33,458 | ₩33,458 | -0.28% | 7.5천 |
|---|
| 2026.07.21 | ₩33,551 | ₩33,551 | ₩33,458 | ₩33,518 | -0.10% | 8.9천 |
|---|
| 2026.07.20 | ₩33,672 | ₩33,672 | ₩33,551 | ₩33,565 | -0.32% | 9.2천 |
|---|
| 2026.07.17 | ₩33,678 | ₩33,685 | ₩33,632 | ₩33,645 | -0.10% | 7.7천 |
|---|
| 2026.07.16 | ₩33,545 | ₩33,578 | ₩33,527 | ₩33,545 | 0.00% | 4.1천 |
|---|
| 2026.07.15 | ₩33,572 | ₩33,618 | ₩33,538 | ₩33,605 | +0.10% | 6.1천 |
|---|
| 2026.07.14 | ₩33,531 | ₩33,565 | ₩33,505 | ₩33,545 | +0.04% | 8.1천 |
|---|
| 2026.07.13 | ₩33,551 | ₩33,551 | ₩33,458 | ₩33,498 | -0.16% | 1.3만 |
|---|
| 2026.07.10 | ₩33,592 | ₩33,592 | ₩33,551 | ₩33,551 | -0.12% | 9.7천 |
|---|
| 2026.07.09 | ₩33,565 | ₩33,598 | ₩33,565 | ₩33,565 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩33,525 | ₩33,551 | ₩33,503 | ₩33,515 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩33,666 | ₩33,666 | ₩33,551 | ₩33,592 | -0.22% | 2.7만 |
|---|
| 2026.07.06 | ₩33,645 | ₩33,692 | ₩33,632 | ₩33,692 | +0.14% | 2.1만 |
|---|
| 2026.07.02 | ₩33,632 | ₩33,672 | ₩33,584 | ₩33,592 | -0.12% | 1.4만 |
|---|
| 2026.07.01 | ₩33,672 | ₩33,698 | ₩33,605 | ₩33,612 | -0.18% | 4.1천 |
|---|
| 2026.06.30 | ₩34,661 | ₩34,714 | ₩34,594 | ₩34,595 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩34,634 | ₩34,714 | ₩34,634 | ₩34,707 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩34,620 | ₩34,647 | ₩34,606 | ₩34,640 | +0.06% | 5.5천 |
|---|
| 2026.06.25 | ₩34,620 | ₩34,661 | ₩34,587 | ₩34,587 | -0.10% | 11.7만 |
|---|
| 2026.06.24 | ₩34,447 | ₩34,487 | ₩34,447 | ₩34,467 | +0.06% | 6.5천 |
|---|
| 2026.06.23 | ₩34,359 | ₩34,367 | ₩34,286 | ₩34,320 | -0.11% | 1.1만 |
|---|
| 2026.06.22 | ₩34,473 | ₩34,473 | ₩34,340 | ₩34,340 | -0.39% | 1.3만 |
|---|
| 2026.06.18 | ₩34,420 | ₩34,527 | ₩34,420 | ₩34,500 | +0.23% | 1.5만 |
|---|
| 2026.06.17 | ₩34,741 | ₩34,741 | ₩34,347 | ₩34,351 | -1.12% | 1.5만 |
|---|
| 2026.06.16 | ₩34,634 | ₩34,667 | ₩34,607 | ₩34,661 | +0.08% | 1만 |
|---|
| 2026.06.15 | ₩34,607 | ₩34,634 | ₩34,607 | ₩34,619 | +0.03% | 5.6천 |
|---|
| 2026.06.12 | ₩34,460 | ₩34,535 | ₩34,460 | ₩34,514 | +0.16% | 4.8천 |
|---|
| 2026.06.11 | ₩34,460 | ₩34,567 | ₩34,420 | ₩34,567 | +0.31% | 2.2천 |
|---|
| 2026.06.10 | ₩34,514 | ₩34,527 | ₩34,407 | ₩34,407 | -0.31% | 1.7만 |
|---|
| 2026.06.09 | ₩34,393 | ₩34,460 | ₩34,393 | ₩34,440 | +0.14% | 8.7천 |
|---|
| 2026.06.08 | ₩34,514 | ₩34,514 | ₩34,380 | ₩34,393 | -0.35% | 7.7천 |
|---|
| 2026.06.05 | ₩34,540 | ₩34,540 | ₩34,433 | ₩34,433 | -0.31% | 2만 |
|---|
| 2026.06.04 | ₩34,674 | ₩34,674 | ₩34,627 | ₩34,627 | -0.13% | 2.4천 |
|---|
| 2026.06.03 | ₩34,701 | ₩34,701 | ₩34,594 | ₩34,634 | -0.19% | 9.4천 |
|---|
| 2026.06.02 | ₩34,741 | ₩34,781 | ₩34,721 | ₩34,721 | -0.06% | 2.7천 |
|---|
| 2026.06.01 | ₩34,741 | ₩34,741 | ₩34,662 | ₩34,727 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩34,751 | ₩34,767 | ₩34,714 | ₩34,747 | -0.01% | 1.2만 |
|---|
| 2026.05.28 | ₩34,674 | ₩34,750 | ₩34,654 | ₩34,721 | +0.13% | 1.3만 |
|---|
| 2026.05.27 | ₩34,647 | ₩34,674 | ₩34,627 | ₩34,634 | -0.04% | 5.2천 |
|---|
| 2026.05.26 | ₩34,554 | ₩34,607 | ₩34,546 | ₩34,607 | +0.15% | 1만 |
|---|
| 2026.05.22 | ₩34,407 | ₩34,433 | ₩34,353 | ₩34,420 | +0.04% | 7천 |
|---|
| 2026.05.21 | ₩34,380 | ₩34,447 | ₩34,380 | ₩34,431 | +0.15% | 6.3천 |
|---|
| 2026.05.20 | ₩34,407 | ₩34,487 | ₩34,393 | ₩34,460 | +0.16% | 1.5만 |
|---|
| 2026.05.19 | ₩34,393 | ₩34,393 | ₩34,282 | ₩34,340 | -0.16% | 7.1천 |
|---|
| 2026.05.18 | ₩34,540 | ₩34,540 | ₩34,473 | ₩34,493 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩34,620 | ₩34,620 | ₩34,527 | ₩34,527 | -0.27% | 6.8천 |
|---|
| 2026.05.14 | ₩34,845 | ₩34,845 | ₩34,727 | ₩34,727 | -0.34% | 3.7만 |
|---|
| 2026.05.13 | ₩34,781 | ₩34,794 | ₩34,767 | ₩34,774 | -0.02% | 8.6천 |
|---|
| 2026.05.12 | ₩34,848 | ₩34,848 | ₩34,754 | ₩34,754 | -0.27% | 2.7천 |
|---|
| 2026.05.11 | ₩34,848 | ₩34,874 | ₩34,834 | ₩34,848 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩34,874 | ₩34,874 | ₩34,861 | ₩34,861 | -0.04% | 1.5천 |
|---|
| 2026.05.07 | ₩34,801 | ₩34,801 | ₩34,741 | ₩34,741 | -0.17% | 4천 |
|---|
| 2026.05.06 | ₩34,767 | ₩34,781 | ₩34,759 | ₩34,781 | +0.04% | 3.3천 |
|---|
| 2026.05.05 | ₩34,727 | ₩34,801 | ₩34,727 | ₩34,727 | 0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩34,795 | ₩34,795 | ₩34,754 | ₩34,767 | -0.08% | 3.9천 |
|---|
| 2026.05.01 | ₩34,874 | ₩34,874 | ₩34,834 | ₩34,841 | -0.10% | 3천 |
|---|
| 2026.04.30 | ₩34,710 | ₩34,741 | ₩34,687 | ₩34,741 | +0.09% | 1만 |
|---|
| 2026.04.29 | ₩34,694 | ₩34,701 | ₩34,627 | ₩34,647 | -0.13% | 1만 |
|---|
| 2026.04.28 | ₩34,741 | ₩34,767 | ₩34,714 | ₩34,766 | +0.07% | 1.5만 |
|---|
| 2026.04.27 | ₩34,828 | ₩34,833 | ₩34,787 | ₩34,787 | -0.12% | 9.1천 |
|---|
| 2026.04.24 | ₩34,701 | ₩34,814 | ₩34,701 | ₩34,791 | +0.26% | 1.2만 |
|---|
| 2026.04.23 | ₩34,707 | ₩34,721 | ₩34,620 | ₩34,714 | +0.02% | 3.3천 |
|---|
| 2026.04.22 | ₩34,687 | ₩34,701 | ₩34,654 | ₩34,654 | -0.10% | 4.4천 |
|---|
| 2026.04.21 | ₩34,647 | ₩34,647 | ₩34,594 | ₩34,594 | -0.15% | 6.7천 |
|---|
| 2026.04.20 | ₩34,754 | ₩34,754 | ₩34,658 | ₩34,681 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩34,714 | ₩34,714 | ₩34,681 | ₩34,714 | 0.00% | 7.8천 |
|---|
| 2026.04.16 | ₩34,687 | ₩34,687 | ₩34,594 | ₩34,600 | -0.25% | 1.6만 |
|---|
| 2026.04.15 | ₩34,687 | ₩34,687 | ₩34,647 | ₩34,674 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩34,607 | ₩34,713 | ₩34,607 | ₩34,707 | +0.29% | 1.2만 |
|---|
| 2026.04.13 | ₩34,540 | ₩34,614 | ₩34,527 | ₩34,614 | +0.21% | 9.3천 |
|---|
| 2026.04.10 | ₩34,487 | ₩34,552 | ₩34,480 | ₩34,514 | +0.08% | 1.7만 |
|---|
| 2026.04.09 | ₩34,420 | ₩34,527 | ₩34,413 | ₩34,475 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩34,580 | ₩34,580 | ₩34,433 | ₩34,460 | -0.35% | 9.5천 |
|---|
| 2026.04.07 | ₩34,285 | ₩34,460 | ₩34,285 | ₩34,440 | +0.45% | 1.2만 |
|---|
| 2026.04.06 | ₩34,353 | ₩34,393 | ₩34,326 | ₩34,369 | +0.05% | 6.3천 |
|---|
| 2026.04.02 | ₩34,353 | ₩34,419 | ₩34,353 | ₩34,419 | +0.19% | 1.2천 |
|---|
| 2026.04.01 | ₩34,260 | ₩34,306 | ₩34,246 | ₩34,260 | 0.00% | 9.5천 |
|---|
| 2026.03.31 | ₩34,420 | ₩34,447 | ₩34,380 | ₩34,407 | -0.04% | 7천 |
|---|
| 2026.03.30 | ₩34,347 | ₩34,407 | ₩34,336 | ₩34,340 | -0.02% | 1.2만 |
|---|
| 2026.03.27 | ₩34,126 | ₩34,153 | ₩34,059 | ₩34,093 | -0.10% | 7.1천 |
|---|
| 2026.03.26 | ₩34,306 | ₩34,313 | ₩34,146 | ₩34,146 | -0.47% | 1.1만 |
|---|
| 2026.03.25 | ₩34,262 | ₩34,322 | ₩34,260 | ₩34,321 | +0.17% | 5.4천 |
|---|
| 2026.03.24 | ₩34,206 | ₩34,260 | ₩34,139 | ₩34,200 | -0.02% | 9.1천 |
|---|
| 2026.03.23 | ₩34,326 | ₩34,420 | ₩34,300 | ₩34,340 | +0.04% | 1.4만 |
|---|
| 2026.03.20 | ₩34,447 | ₩34,469 | ₩34,340 | ₩34,353 | -0.27% | 1.8만 |
|---|
| 2026.03.19 | ₩34,687 | ₩34,727 | ₩34,634 | ₩34,694 | +0.02% | 6천 |
|---|
| 2026.03.18 | ₩34,874 | ₩34,874 | ₩34,767 | ₩34,771 | -0.30% | 4.7천 |
|---|
| 2026.03.17 | ₩34,814 | ₩34,874 | ₩34,807 | ₩34,821 | +0.02% | 5.8천 |
|---|
| 2026.03.16 | ₩34,687 | ₩34,727 | ₩34,661 | ₩34,709 | +0.06% | 4.3천 |
|---|
| 2026.03.13 | ₩34,674 | ₩34,674 | ₩34,567 | ₩34,580 | -0.27% | 12.8만 |
|---|
| 2026.03.12 | ₩34,727 | ₩34,767 | ₩34,647 | ₩34,687 | -0.12% | 7.4천 |
|---|
| 2026.03.11 | ₩34,821 | ₩34,821 | ₩34,741 | ₩34,761 | -0.17% | 5천 |
|---|
| 2026.03.10 | ₩34,889 | ₩34,894 | ₩34,807 | ₩34,807 | -0.23% | 3.8천 |
|---|
| 2026.03.09 | ₩34,888 | ₩34,914 | ₩34,821 | ₩34,914 | +0.08% | 5.4천 |
|---|
| 2026.03.06 | ₩34,767 | ₩34,901 | ₩34,767 | ₩34,814 | +0.13% | 3.4천 |
|---|
| 2026.03.05 | ₩34,727 | ₩34,734 | ₩34,683 | ₩34,734 | +0.02% | 3.8천 |
|---|
| 2026.03.04 | ₩34,814 | ₩34,821 | ₩34,761 | ₩34,761 | -0.15% | 2천 |
|---|
| 2026.03.03 | ₩34,807 | ₩34,896 | ₩34,807 | ₩34,854 | +0.13% | 4.9천 |
|---|
| 2026.03.02 | ₩34,901 | ₩34,901 | ₩34,807 | ₩34,861 | -0.11% | 3.8천 |
|---|
| 2026.02.27 | ₩35,008 | ₩35,021 | ₩34,941 | ₩34,968 | -0.11% | 19.6만 |
|---|
| 2026.02.26 | ₩34,821 | ₩34,941 | ₩34,821 | ₩34,941 | +0.35% | 5.9천 |
|---|
| 2026.02.25 | ₩34,794 | ₩34,834 | ₩34,781 | ₩34,802 | +0.02% | 7.1천 |
|---|
| 2026.02.24 | ₩34,834 | ₩34,834 | ₩34,741 | ₩34,785 | -0.14% | 6.2천 |
|---|
| 2026.02.23 | ₩34,754 | ₩34,834 | ₩34,754 | ₩34,787 | +0.10% | 4.7천 |
|---|
| 2026.02.20 | ₩34,727 | ₩34,734 | ₩34,674 | ₩34,734 | +0.02% | 6.2천 |
|---|
| 2026.02.19 | ₩34,701 | ₩34,767 | ₩34,701 | ₩34,754 | +0.15% | 10.8만 |
|---|
| 2026.02.18 | ₩34,714 | ₩34,749 | ₩34,694 | ₩34,694 | -0.06% | 1.2만 |
|---|
| 2026.02.17 | ₩34,754 | ₩34,767 | ₩34,727 | ₩34,734 | -0.06% | 33.7만 |
|---|
| 2026.02.13 | ₩34,793 | ₩34,805 | ₩34,767 | ₩34,801 | +0.02% | 5.3천 |
|---|
| 2026.02.12 | ₩34,594 | ₩34,754 | ₩34,594 | ₩34,754 | +0.46% | 2.7만 |
|---|
| 2026.02.11 | ₩34,582 | ₩34,620 | ₩34,582 | ₩34,594 | +0.03% | 1.1만 |
|---|
| 2026.02.10 | ₩34,640 | ₩34,647 | ₩34,614 | ₩34,647 | +0.02% | 3.2천 |
|---|
| 2026.02.09 | ₩34,500 | ₩34,548 | ₩34,500 | ₩34,547 | +0.14% | 2.5천 |
|---|
| 2026.02.06 | ₩34,487 | ₩34,500 | ₩34,460 | ₩34,500 | +0.04% | 4.5천 |
|---|
| 2026.02.05 | ₩34,433 | ₩34,487 | ₩34,420 | ₩34,487 | +0.16% | 4.8천 |
|---|
| 2026.02.04 | ₩34,338 | ₩34,387 | ₩34,338 | ₩34,360 | +0.06% | 5.3천 |
|---|
| 2026.02.03 | ₩34,367 | ₩34,407 | ₩34,347 | ₩34,400 | +0.10% | 1.4만 |
|---|
| 2026.02.02 | ₩34,380 | ₩34,380 | ₩34,306 | ₩34,340 | -0.12% | 10.7만 |
|---|
| 2026.01.30 | ₩34,411 | ₩34,433 | ₩34,407 | ₩34,407 | -0.01% | 1.1만 |
|---|
| 2026.01.29 | ₩34,500 | ₩34,507 | ₩34,440 | ₩34,440 | -0.17% | 8.2천 |
|---|
| 2026.01.28 | ₩34,372 | ₩34,433 | ₩34,372 | ₩34,429 | +0.17% | 8.5천 |
|---|
| 2026.01.27 | ₩34,413 | ₩34,425 | ₩34,407 | ₩34,407 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩34,367 | ₩34,407 | ₩34,367 | ₩34,380 | +0.04% | 1.6천 |
|---|
| 2026.01.23 | ₩34,250 | ₩34,333 | ₩34,246 | ₩34,333 | +0.24% | 1.5만 |
|---|
| 2026.01.22 | ₩34,258 | ₩34,286 | ₩34,240 | ₩34,246 | -0.04% | 1만 |
|---|
| 2026.01.21 | ₩34,153 | ₩34,284 | ₩34,153 | ₩34,280 | +0.37% | 2.5만 |
|---|
| 2026.01.20 | ₩34,179 | ₩34,179 | ₩34,126 | ₩34,126 | -0.16% | 2.5만 |
|---|
| 2026.01.16 | ₩34,367 | ₩34,393 | ₩34,252 | ₩34,252 | -0.33% | 1.6만 |
|---|
| 2026.01.15 | ₩34,393 | ₩34,407 | ₩34,353 | ₩34,367 | -0.08% | 1.4만 |
|---|
| 2026.01.14 | ₩34,433 | ₩34,471 | ₩34,427 | ₩34,427 | -0.02% | 4.2천 |
|---|
| 2026.01.13 | ₩34,367 | ₩34,391 | ₩34,353 | ₩34,364 | -0.01% | 6.5천 |
|---|
| 2026.01.12 | ₩34,306 | ₩34,326 | ₩34,300 | ₩34,306 | 0.00% | 3.8천 |
|---|
| 2026.01.09 | ₩34,260 | ₩34,326 | ₩34,260 | ₩34,324 | +0.19% | 5.7천 |
|---|
| 2026.01.08 | ₩34,286 | ₩34,313 | ₩34,280 | ₩34,280 | -0.02% | 1만 |
|---|
| 2026.01.07 | ₩34,367 | ₩34,393 | ₩34,365 | ₩34,380 | +0.04% | 1만 |
|---|
| 2026.01.06 | ₩34,340 | ₩34,340 | ₩34,273 | ₩34,318 | -0.06% | 2.5만 |
|---|
| 2026.01.05 | ₩34,313 | ₩34,340 | ₩34,301 | ₩34,340 | +0.08% | 2.4천 |
|---|
| 2026.01.02 | ₩34,261 | ₩34,272 | ₩34,233 | ₩34,233 | -0.08% | 4.8천 |
|---|
| 2025.12.31 | ₩34,300 | ₩34,300 | ₩34,260 | ₩34,260 | -0.12% | 700 |
|---|
| 2025.12.30 | ₩34,325 | ₩34,367 | ₩34,313 | ₩34,340 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩34,340 | ₩34,353 | ₩34,320 | ₩34,340 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩34,340 | ₩34,353 | ₩34,286 | ₩34,298 | -0.12% | 1.6만 |
|---|
| 2025.12.24 | ₩34,284 | ₩34,306 | ₩34,280 | ₩34,306 | +0.07% | 9.7천 |
|---|
| 2025.12.23 | ₩34,166 | ₩34,220 | ₩34,153 | ₩34,213 | +0.14% | 2.3만 |
|---|
| 2025.12.22 | ₩34,233 | ₩34,233 | ₩34,179 | ₩34,200 | -0.10% | 3.3천 |
|---|
| 2025.12.19 | ₩34,326 | ₩34,326 | ₩34,246 | ₩34,253 | -0.21% | 3.4천 |
|---|
| 2025.12.18 | ₩34,674 | ₩34,774 | ₩34,648 | ₩34,774 | +0.29% | 7.3천 |
|---|
| 2025.12.17 | ₩34,620 | ₩34,677 | ₩34,620 | ₩34,677 | +0.16% | 6.8천 |
|---|
| 2025.12.16 | ₩34,554 | ₩34,687 | ₩34,554 | ₩34,648 | +0.27% | 1.2만 |
|---|
| 2025.12.15 | ₩34,715 | ₩34,721 | ₩34,628 | ₩34,628 | -0.25% | 4.3천 |
|---|
| 2025.12.12 | ₩34,661 | ₩34,661 | ₩34,611 | ₩34,647 | -0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩34,767 | ₩34,807 | ₩34,713 | ₩34,713 | -0.16% | 1만 |
|---|
| 2025.12.10 | ₩34,636 | ₩34,714 | ₩34,636 | ₩34,714 | +0.22% | 300 |
|---|
| 2025.12.09 | ₩34,701 | ₩34,701 | ₩34,620 | ₩34,627 | -0.21% | 3.6천 |
|---|
| 2025.12.08 | ₩34,741 | ₩34,741 | ₩34,628 | ₩34,667 | -0.21% | 3.6천 |
|---|
| 2025.12.05 | ₩34,821 | ₩34,821 | ₩34,741 | ₩34,741 | -0.23% | 1.6천 |
|---|
| 2025.12.04 | ₩34,807 | ₩34,834 | ₩34,802 | ₩34,834 | +0.08% | 8.9천 |
|---|
| 2025.12.03 | ₩34,848 | ₩34,874 | ₩34,834 | ₩34,874 | +0.08% | 400 |
|---|
| 2025.12.02 | ₩34,777 | ₩34,807 | ₩34,767 | ₩34,783 | +0.02% | 1.5만 |
|---|
| 2025.12.01 | ₩34,793 | ₩34,821 | ₩34,761 | ₩34,766 | -0.08% | 3천 |
|---|
| 2025.11.28 | ₩35,061 | ₩35,061 | ₩34,928 | ₩34,941 | -0.34% | 2.1천 |
|---|
| 2025.11.26 | ₩34,914 | ₩35,008 | ₩34,914 | ₩35,008 | +0.27% | 8.2천 |
|---|
| 2025.11.25 | ₩34,874 | ₩34,928 | ₩34,874 | ₩34,925 | +0.15% | 5천 |
|---|
| 2025.11.24 | ₩34,833 | ₩34,861 | ₩34,833 | ₩34,842 | +0.03% | 2.1천 |
|---|
| 2025.11.21 | ₩34,821 | ₩34,834 | ₩34,781 | ₩34,833 | +0.03% | 9천 |
|---|
| 2025.11.20 | ₩34,727 | ₩34,755 | ₩34,727 | ₩34,727 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩34,727 | ₩34,727 | ₩34,687 | ₩34,687 | -0.12% | 3.8천 |
|---|
| 2025.11.18 | ₩34,767 | ₩34,767 | ₩34,698 | ₩34,733 | -0.10% | 2.5천 |
|---|
| 2025.11.17 | ₩34,714 | ₩34,727 | ₩34,701 | ₩34,701 | -0.04% | 8.1천 |
|---|
| 2025.11.14 | ₩34,794 | ₩34,794 | ₩34,674 | ₩34,674 | -0.35% | 2.1천 |
|---|
| 2025.11.13 | ₩34,777 | ₩34,777 | ₩34,714 | ₩34,714 | -0.18% | 2.4천 |
|---|
| 2025.11.12 | ₩34,794 | ₩34,814 | ₩34,781 | ₩34,781 | -0.04% | 2.9천 |
|---|
| 2025.11.11 | ₩34,741 | ₩34,848 | ₩34,741 | ₩34,848 | +0.31% | 9.1천 |
|---|
| 2025.11.10 | ₩34,721 | ₩34,727 | ₩34,674 | ₩34,701 | -0.06% | 3.5만 |
|---|
| 2025.11.07 | ₩34,661 | ₩34,743 | ₩34,661 | ₩34,727 | +0.19% | 1.1천 |
|---|
| 2025.11.06 | ₩34,714 | ₩34,754 | ₩34,687 | ₩34,727 | +0.04% | 7.5천 |
|---|
| 2025.11.05 | ₩34,654 | ₩34,654 | ₩34,591 | ₩34,607 | -0.13% | 4천 |
|---|
| 2025.11.04 | ₩34,754 | ₩34,767 | ₩34,727 | ₩34,767 | +0.04% | 3.4천 |
|---|
| 2025.11.03 | ₩34,741 | ₩34,741 | ₩34,693 | ₩34,721 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩34,727 | ₩34,767 | ₩34,714 | ₩34,767 | +0.12% | 1.8만 |
|---|
| 2025.10.30 | ₩34,674 | ₩34,741 | ₩34,655 | ₩34,681 | +0.02% | 3.8만 |
|---|
| 2025.10.29 | ₩34,928 | ₩34,954 | ₩34,741 | ₩34,754 | -0.50% | 2만 |
|---|
| 2025.10.28 | ₩34,914 | ₩34,981 | ₩34,914 | ₩34,981 | +0.19% | 6천 |
|---|
| 2025.10.27 | ₩34,928 | ₩34,954 | ₩34,865 | ₩34,941 | +0.04% | 1.6만 |
|---|
| 2025.10.24 | ₩34,928 | ₩34,954 | ₩34,888 | ₩34,954 | +0.08% | 3.8천 |
|---|
| 2025.10.23 | ₩34,995 | ₩34,995 | ₩34,938 | ₩34,938 | -0.16% | 7.6천 |
|---|
| 2025.10.22 | ₩34,968 | ₩35,032 | ₩34,954 | ₩35,032 | +0.18% | 9.9천 |
|---|
| 2025.10.21 | ₩34,971 | ₩34,995 | ₩34,945 | ₩34,981 | +0.03% | 1.3만 |
|---|
| 2025.10.20 | ₩34,834 | ₩34,874 | ₩34,834 | ₩34,874 | +0.12% | 3.8천 |
|---|
| 2025.10.17 | ₩34,888 | ₩34,888 | ₩34,834 | ₩34,834 | -0.15% | 1.3만 |
|---|
| 2025.10.16 | ₩34,807 | ₩34,914 | ₩34,794 | ₩34,914 | +0.31% | 1.5만 |
|---|
| 2025.10.15 | ₩34,893 | ₩34,901 | ₩34,775 | ₩34,814 | -0.23% | 5.4천 |
|---|
| 2025.10.14 | ₩34,844 | ₩34,886 | ₩34,820 | ₩34,868 | +0.07% | 1.8만 |
|---|
| 2025.10.13 | ₩34,767 | ₩34,878 | ₩34,707 | ₩34,814 | +0.13% | 6.1천 |
|---|
| 2025.10.10 | ₩34,754 | ₩34,821 | ₩34,727 | ₩34,794 | +0.12% | 2.6천 |
|---|