시장 데이터를 불러오는 중
전체 종목
Invesco Taxable Municipal Bond ETF 과거 주가
Invesco Taxable Municipal Bond ETF · BAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Taxable Municipal Bond ETF · BAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,010 | ₩34,131 | ₩33,943 | ₩34,037 | +0.08% | 17.1만 |
| 2026.10.08 | ₩33,970 | ₩34,131 | ₩33,890 | ₩34,077 | +0.32% | 47만 |
| 2026.10.07 | ₩33,742 | ₩33,943 | ₩33,742 | ₩33,903 | +0.48% | 23.4만 |
| 2026.10.06 | ₩34,024 | ₩34,051 | ₩33,890 | ₩33,983 | -0.12% | 27만 |
| 2026.10.05 | ₩33,849 | ₩33,916 | ₩33,729 | ₩33,890 | +0.12% | 181.1만 |
| 2026.10.02 | ₩34,158 | ₩34,171 | ₩33,823 | ₩33,903 | -0.75% | 24.6만 |
| 2026.10.01 | ₩33,970 | ₩34,144 | ₩33,849 | ₩33,997 | +0.08% | 42.6만 |
| 2026.09.30 | ₩34,091 | ₩34,091 | ₩33,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,930 |
| -0.47% |
| 29.4만 |
| 2026.09.29 | ₩34,104 | ₩34,131 | ₩33,903 | ₩33,983 | -0.35% | 48.8만 |
|---|
| 2026.09.28 | ₩34,037 | ₩34,131 | ₩33,943 | ₩34,091 | +0.16% | 58.3만 |
|---|
| 2026.09.25 | ₩34,225 | ₩34,332 | ₩34,064 | ₩34,198 | -0.08% | 23.3만 |
|---|
| 2026.09.24 | ₩34,372 | ₩34,466 | ₩34,158 | ₩34,198 | -0.51% | 41.2만 |
|---|
| 2026.09.23 | ₩34,694 | ₩34,721 | ₩34,292 | ₩34,359 | -0.97% | 51.8만 |
|---|
| 2026.09.22 | ₩34,788 | ₩34,828 | ₩34,708 | ₩34,802 | +0.04% | 42.2만 |
|---|
| 2026.09.21 | ₩34,775 | ₩34,815 | ₩34,708 | ₩34,775 | 0.00% | 16.7만 |
|---|
| 2026.09.18 | ₩34,855 | ₩34,976 | ₩34,748 | ₩34,748 | -0.31% | 22.1만 |
|---|
| 2026.09.17 | ₩34,949 | ₩34,989 | ₩34,909 | ₩34,962 | +0.04% | 64.5만 |
|---|
| 2026.09.16 | ₩34,828 | ₩34,949 | ₩34,734 | ₩34,734 | -0.27% | 27.5만 |
|---|
| 2026.09.15 | ₩34,761 | ₩34,855 | ₩34,761 | ₩34,802 | +0.12% | 43.3만 |
|---|
| 2026.09.14 | ₩34,748 | ₩34,962 | ₩34,748 | ₩34,828 | +0.23% | 49.5만 |
|---|
| 2026.09.11 | ₩34,922 | ₩34,976 | ₩34,815 | ₩34,828 | -0.27% | 17.1만 |
|---|
| 2026.09.10 | ₩34,909 | ₩35,003 | ₩34,815 | ₩34,869 | -0.12% | 41.3만 |
|---|
| 2026.09.09 | ₩35,164 | ₩35,217 | ₩35,056 | ₩35,097 | -0.19% | 30.3만 |
|---|
| 2026.09.08 | ₩35,271 | ₩35,284 | ₩35,177 | ₩35,217 | -0.15% | 39.2만 |
|---|
| 2026.09.04 | ₩35,177 | ₩35,271 | ₩35,177 | ₩35,217 | +0.11% | 36.6만 |
|---|
| 2026.09.03 | ₩35,164 | ₩35,271 | ₩35,070 | ₩35,177 | +0.04% | 70.4만 |
|---|
| 2026.09.02 | ₩35,190 | ₩35,244 | ₩35,097 | ₩35,110 | -0.23% | 53.6만 |
|---|
| 2026.09.01 | ₩35,231 | ₩35,284 | ₩35,083 | ₩35,097 | -0.38% | 21.9만 |
|---|
| 2026.08.31 | ₩35,284 | ₩35,284 | ₩35,217 | ₩35,258 | -0.08% | 19.8만 |
|---|
| 2026.08.28 | ₩35,486 | ₩35,512 | ₩35,298 | ₩35,325 | -0.45% | 25.1만 |
|---|
| 2026.08.27 | ₩35,459 | ₩35,553 | ₩35,445 | ₩35,472 | +0.04% | 42.9만 |
|---|
| 2026.08.26 | ₩35,432 | ₩35,486 | ₩35,392 | ₩35,459 | +0.08% | 42.5만 |
|---|
| 2026.08.25 | ₩35,499 | ₩35,579 | ₩35,418 | ₩35,553 | +0.15% | 51.3만 |
|---|
| 2026.08.24 | ₩35,217 | ₩35,351 | ₩35,204 | ₩35,284 | +0.19% | 28.8만 |
|---|
| 2026.08.21 | ₩35,486 | ₩35,486 | ₩35,311 | ₩35,338 | -0.42% | 43.8만 |
|---|
| 2026.08.20 | ₩35,432 | ₩35,539 | ₩35,418 | ₩35,432 | 0.00% | 58.8만 |
|---|
| 2026.08.19 | ₩35,432 | ₩35,539 | ₩35,405 | ₩35,499 | +0.19% | 44.2만 |
|---|
| 2026.08.18 | ₩35,311 | ₩35,365 | ₩35,217 | ₩35,258 | -0.15% | 370.4만 |
|---|
| 2026.08.17 | ₩35,365 | ₩35,418 | ₩35,298 | ₩35,325 | -0.11% | 22.5만 |
|---|
| 2026.08.14 | ₩35,472 | ₩35,526 | ₩35,392 | ₩35,432 | -0.11% | 13.7만 |
|---|
| 2026.08.13 | ₩35,392 | ₩35,593 | ₩35,392 | ₩35,486 | +0.27% | 37.4만 |
|---|
| 2026.08.12 | ₩35,499 | ₩35,512 | ₩35,392 | ₩35,405 | -0.26% | 36.8만 |
|---|
| 2026.08.11 | ₩35,338 | ₩35,405 | ₩35,338 | ₩35,338 | 0.00% | 22.6만 |
|---|
| 2026.08.10 | ₩35,405 | ₩35,459 | ₩35,271 | ₩35,284 | -0.34% | 91.8만 |
|---|
| 2026.08.07 | ₩35,486 | ₩35,512 | ₩35,432 | ₩35,445 | -0.11% | 16.5만 |
|---|
| 2026.08.06 | ₩35,512 | ₩35,553 | ₩35,405 | ₩35,418 | -0.26% | 6.8만 |
|---|
| 2026.08.05 | ₩35,539 | ₩35,579 | ₩35,486 | ₩35,539 | 0.00% | 16.4만 |
|---|
| 2026.08.04 | ₩35,418 | ₩35,526 | ₩35,392 | ₩35,512 | +0.27% | 18만 |
|---|
| 2026.08.03 | ₩35,325 | ₩35,418 | ₩35,298 | ₩35,351 | +0.08% | 14만 |
|---|
| 2026.07.31 | ₩35,284 | ₩35,392 | ₩35,164 | ₩35,244 | -0.11% | 20.8만 |
|---|
| 2026.07.30 | ₩35,325 | ₩35,459 | ₩35,298 | ₩35,365 | +0.11% | 28.3만 |
|---|
| 2026.07.29 | ₩35,566 | ₩35,579 | ₩35,365 | ₩35,365 | -0.57% | 69.5만 |
|---|
| 2026.07.28 | ₩35,512 | ₩35,633 | ₩35,338 | ₩35,606 | +0.26% | 17만 |
|---|
| 2026.07.27 | ₩35,512 | ₩35,553 | ₩35,418 | ₩35,499 | -0.04% | 14.2만 |
|---|
| 2026.07.24 | ₩35,351 | ₩35,486 | ₩35,325 | ₩35,325 | -0.08% | 21.4만 |
|---|
| 2026.07.23 | ₩35,284 | ₩35,338 | ₩35,258 | ₩35,298 | +0.04% | 36.7만 |
|---|
| 2026.07.22 | ₩35,499 | ₩35,526 | ₩35,432 | ₩35,432 | -0.19% | 6.4만 |
|---|
| 2026.07.21 | ₩35,579 | ₩35,579 | ₩35,472 | ₩35,486 | -0.26% | 13.4만 |
|---|
| 2026.07.20 | ₩35,660 | ₩35,713 | ₩35,579 | ₩35,593 | -0.19% | 17.5만 |
|---|
| 2026.07.17 | ₩35,915 | ₩35,941 | ₩35,807 | ₩35,848 | -0.19% | 7.7만 |
|---|
| 2026.07.16 | ₩35,700 | ₩35,807 | ₩35,687 | ₩35,781 | +0.23% | 7.2만 |
|---|
| 2026.07.15 | ₩35,767 | ₩35,807 | ₩35,740 | ₩35,767 | 0.00% | 10.6만 |
|---|
| 2026.07.14 | ₩35,754 | ₩35,807 | ₩35,687 | ₩35,687 | -0.19% | 25.3만 |
|---|
| 2026.07.13 | ₩35,713 | ₩35,727 | ₩35,620 | ₩35,620 | -0.26% | 19.5만 |
|---|
| 2026.07.10 | ₩35,781 | ₩35,821 | ₩35,700 | ₩35,767 | -0.04% | 7.4만 |
|---|
| 2026.07.09 | ₩35,807 | ₩35,901 | ₩35,713 | ₩35,740 | -0.19% | 97.2만 |
|---|
| 2026.07.08 | ₩35,821 | ₩35,834 | ₩35,713 | ₩35,781 | -0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩35,915 | ₩35,941 | ₩35,848 | ₩35,861 | -0.15% | 36만 |
|---|
| 2026.07.06 | ₩35,915 | ₩36,049 | ₩35,915 | ₩35,995 | +0.22% | 72.7만 |
|---|
| 2026.07.02 | ₩35,941 | ₩36,035 | ₩35,888 | ₩35,928 | -0.04% | 15.5만 |
|---|
| 2026.07.01 | ₩35,848 | ₩36,009 | ₩35,848 | ₩35,955 | +0.30% | 7.7만 |
|---|
| 2026.06.30 | ₩36,143 | ₩36,143 | ₩35,995 | ₩35,995 | -0.41% | 13만 |
|---|
| 2026.06.29 | ₩36,102 | ₩36,196 | ₩36,102 | ₩36,196 | +0.26% | 11.5만 |
|---|
| 2026.06.26 | ₩36,143 | ₩36,196 | ₩36,129 | ₩36,196 | +0.15% | 6.5만 |
|---|
| 2026.06.25 | ₩36,183 | ₩36,196 | ₩36,089 | ₩36,089 | -0.26% | 12.3만 |
|---|
| 2026.06.24 | ₩36,035 | ₩36,156 | ₩36,035 | ₩36,143 | +0.30% | 16.1만 |
|---|
| 2026.06.23 | ₩35,821 | ₩35,955 | ₩35,821 | ₩35,874 | +0.15% | 28.5만 |
|---|
| 2026.06.22 | ₩35,928 | ₩35,928 | ₩35,834 | ₩35,888 | -0.11% | 10만 |
|---|
| 2026.06.18 | ₩36,089 | ₩36,196 | ₩36,062 | ₩36,116 | +0.07% | 14.8만 |
|---|
| 2026.06.17 | ₩36,102 | ₩36,143 | ₩35,982 | ₩35,982 | -0.33% | 7.3만 |
|---|
| 2026.06.16 | ₩35,995 | ₩36,129 | ₩35,982 | ₩36,062 | +0.19% | 25.8만 |
|---|
| 2026.06.15 | ₩36,009 | ₩36,076 | ₩35,968 | ₩35,968 | -0.11% | 13.8만 |
|---|
| 2026.06.12 | ₩35,901 | ₩35,955 | ₩35,781 | ₩35,901 | 0.00% | 33.9만 |
|---|
| 2026.06.11 | ₩35,807 | ₩36,035 | ₩35,754 | ₩35,982 | +0.49% | 33.2만 |
|---|
| 2026.06.10 | ₩35,794 | ₩35,915 | ₩35,767 | ₩35,821 | +0.07% | 36.4만 |
|---|
| 2026.06.09 | ₩35,794 | ₩35,888 | ₩35,754 | ₩35,861 | +0.19% | 24.2만 |
|---|
| 2026.06.08 | ₩35,888 | ₩35,901 | ₩35,781 | ₩35,807 | -0.22% | 11.4만 |
|---|
| 2026.06.05 | ₩35,874 | ₩35,901 | ₩35,781 | ₩35,861 | -0.04% | 11.6만 |
|---|
| 2026.06.04 | ₩35,955 | ₩36,035 | ₩35,874 | ₩35,915 | -0.11% | 15.4만 |
|---|
| 2026.06.03 | ₩35,874 | ₩35,941 | ₩35,821 | ₩35,901 | +0.07% | 26.4만 |
|---|
| 2026.06.02 | ₩35,941 | ₩35,955 | ₩35,754 | ₩35,901 | -0.11% | 16.2만 |
|---|
| 2026.06.01 | ₩35,807 | ₩35,888 | ₩35,646 | ₩35,834 | +0.07% | 16만 |
|---|
| 2026.05.29 | ₩35,848 | ₩35,928 | ₩35,754 | ₩35,848 | 0.00% | 18.6만 |
|---|
| 2026.05.28 | ₩35,767 | ₩35,901 | ₩35,713 | ₩35,781 | +0.04% | 14.9만 |
|---|
| 2026.05.27 | ₩35,754 | ₩35,848 | ₩35,687 | ₩35,700 | -0.15% | 14.9만 |
|---|
| 2026.05.26 | ₩35,767 | ₩35,861 | ₩35,687 | ₩35,727 | -0.11% | 12.1만 |
|---|
| 2026.05.22 | ₩35,700 | ₩35,754 | ₩35,512 | ₩35,606 | -0.26% | 26.1만 |
|---|
| 2026.05.21 | ₩35,392 | ₩35,606 | ₩35,392 | ₩35,512 | +0.34% | 13.3만 |
|---|
| 2026.05.20 | ₩35,418 | ₩35,606 | ₩35,351 | ₩35,499 | +0.23% | 35.5만 |
|---|
| 2026.05.19 | ₩35,311 | ₩35,432 | ₩35,258 | ₩35,271 | -0.11% | 110.6만 |
|---|
| 2026.05.18 | ₩35,526 | ₩35,633 | ₩35,418 | ₩35,472 | -0.15% | 30.8만 |
|---|
| 2026.05.15 | ₩35,767 | ₩35,767 | ₩35,566 | ₩35,566 | -0.56% | 5.9만 |
|---|
| 2026.05.14 | ₩36,035 | ₩36,049 | ₩35,874 | ₩35,955 | -0.22% | 17.7만 |
|---|
| 2026.05.13 | ₩35,995 | ₩36,009 | ₩35,888 | ₩35,901 | -0.26% | 8.5만 |
|---|
| 2026.05.12 | ₩36,009 | ₩36,022 | ₩35,888 | ₩35,995 | -0.04% | 20.3만 |
|---|
| 2026.05.11 | ₩36,022 | ₩36,156 | ₩36,022 | ₩36,089 | +0.19% | 8.8만 |
|---|
| 2026.05.08 | ₩36,129 | ₩36,210 | ₩36,076 | ₩36,156 | +0.07% | 4.7만 |
|---|
| 2026.05.07 | ₩36,277 | ₩36,330 | ₩36,035 | ₩36,102 | -0.48% | 8.5만 |
|---|
| 2026.05.06 | ₩36,129 | ₩36,210 | ₩36,116 | ₩36,196 | +0.19% | 7.3만 |
|---|
| 2026.05.05 | ₩36,009 | ₩36,049 | ₩35,915 | ₩36,035 | +0.07% | 13.5만 |
|---|
| 2026.05.04 | ₩36,049 | ₩36,049 | ₩35,834 | ₩35,915 | -0.37% | 13.3만 |
|---|
| 2026.05.01 | ₩35,955 | ₩36,116 | ₩35,955 | ₩36,062 | +0.30% | 5.4만 |
|---|
| 2026.04.30 | ₩35,982 | ₩36,076 | ₩35,941 | ₩35,941 | -0.11% | 7.9만 |
|---|
| 2026.04.29 | ₩36,049 | ₩36,049 | ₩35,915 | ₩35,968 | -0.22% | 8.8만 |
|---|
| 2026.04.28 | ₩36,035 | ₩36,183 | ₩35,955 | ₩36,022 | -0.04% | 6.6만 |
|---|
| 2026.04.27 | ₩36,156 | ₩36,210 | ₩36,022 | ₩36,076 | -0.22% | 12.9만 |
|---|
| 2026.04.24 | ₩36,116 | ₩36,210 | ₩36,049 | ₩36,169 | +0.15% | 14.7만 |
|---|
| 2026.04.23 | ₩36,223 | ₩36,263 | ₩36,009 | ₩36,129 | -0.26% | 30.3만 |
|---|
| 2026.04.22 | ₩36,263 | ₩36,304 | ₩36,169 | ₩36,196 | -0.18% | 16.2만 |
|---|
| 2026.04.21 | ₩36,210 | ₩36,290 | ₩36,156 | ₩36,210 | 0.00% | 14.1만 |
|---|
| 2026.04.20 | ₩36,210 | ₩36,330 | ₩36,183 | ₩36,290 | +0.22% | 17.3만 |
|---|
| 2026.04.17 | ₩36,465 | ₩36,478 | ₩36,384 | ₩36,424 | -0.11% | 10만 |
|---|
| 2026.04.16 | ₩36,344 | ₩36,371 | ₩36,196 | ₩36,196 | -0.41% | 9.8만 |
|---|
| 2026.04.15 | ₩36,304 | ₩36,357 | ₩36,223 | ₩36,277 | -0.07% | 81.4만 |
|---|
| 2026.04.14 | ₩36,250 | ₩36,397 | ₩36,183 | ₩36,397 | +0.41% | 7.2만 |
|---|
| 2026.04.13 | ₩36,129 | ₩36,250 | ₩36,076 | ₩36,169 | +0.11% | 7.3만 |
|---|
| 2026.04.10 | ₩36,223 | ₩36,223 | ₩36,089 | ₩36,169 | -0.15% | 7.5만 |
|---|
| 2026.04.09 | ₩36,169 | ₩36,277 | ₩36,089 | ₩36,169 | 0.00% | 13.9만 |
|---|
| 2026.04.08 | ₩36,277 | ₩36,317 | ₩36,156 | ₩36,210 | -0.18% | 8.6만 |
|---|
| 2026.04.07 | ₩36,102 | ₩36,129 | ₩35,955 | ₩36,062 | -0.11% | 9.3만 |
|---|
| 2026.04.06 | ₩36,049 | ₩36,062 | ₩35,941 | ₩35,995 | -0.15% | 22.3만 |
|---|
| 2026.04.02 | ₩36,009 | ₩36,210 | ₩36,009 | ₩36,049 | +0.11% | 35.1만 |
|---|
| 2026.04.01 | ₩36,062 | ₩36,196 | ₩36,035 | ₩36,102 | +0.11% | 10.8만 |
|---|
| 2026.03.31 | ₩36,049 | ₩36,196 | ₩35,915 | ₩36,156 | +0.30% | 18.5만 |
|---|
| 2026.03.30 | ₩35,754 | ₩35,955 | ₩35,754 | ₩35,807 | +0.15% | 29.3만 |
|---|
| 2026.03.27 | ₩35,767 | ₩35,821 | ₩35,646 | ₩35,781 | +0.04% | 5.3만 |
|---|
| 2026.03.26 | ₩35,807 | ₩35,968 | ₩35,794 | ₩35,848 | +0.11% | 24.2만 |
|---|
| 2026.03.25 | ₩35,928 | ₩35,941 | ₩35,821 | ₩35,928 | 0.00% | 16.5만 |
|---|
| 2026.03.24 | ₩35,848 | ₩35,982 | ₩35,807 | ₩35,915 | +0.19% | 8.4만 |
|---|
| 2026.03.23 | ₩35,888 | ₩36,076 | ₩35,821 | ₩35,955 | +0.19% | 10.5만 |
|---|
| 2026.03.20 | ₩36,277 | ₩36,277 | ₩35,901 | ₩35,915 | -1.00% | 14.2만 |
|---|
| 2026.03.19 | ₩36,290 | ₩36,438 | ₩36,196 | ₩36,330 | +0.11% | 11.9만 |
|---|
| 2026.03.18 | ₩36,371 | ₩36,451 | ₩36,237 | ₩36,290 | -0.22% | 14.7만 |
|---|
| 2026.03.17 | ₩36,424 | ₩36,518 | ₩36,411 | ₩36,478 | +0.15% | 17.5만 |
|---|
| 2026.03.16 | ₩36,344 | ₩36,545 | ₩36,304 | ₩36,371 | +0.07% | 10.5만 |
|---|
| 2026.03.13 | ₩36,330 | ₩36,411 | ₩36,223 | ₩36,237 | -0.26% | 15.4만 |
|---|
| 2026.03.12 | ₩36,424 | ₩36,465 | ₩36,250 | ₩36,250 | -0.48% | 12.3만 |
|---|
| 2026.03.11 | ₩36,599 | ₩36,599 | ₩36,330 | ₩36,451 | -0.40% | 21.6만 |
|---|
| 2026.03.10 | ₩36,800 | ₩36,867 | ₩36,639 | ₩36,652 | -0.40% | 6.5만 |
|---|
| 2026.03.09 | ₩36,639 | ₩36,880 | ₩36,572 | ₩36,880 | +0.66% | 49.5만 |
|---|
| 2026.03.06 | ₩36,692 | ₩36,813 | ₩36,585 | ₩36,706 | +0.04% | 9.7만 |
|---|
| 2026.03.05 | ₩36,786 | ₩36,907 | ₩36,719 | ₩36,773 | -0.04% | 7.8만 |
|---|
| 2026.03.04 | ₩37,068 | ₩37,068 | ₩36,894 | ₩36,920 | -0.40% | 9.3만 |
|---|
| 2026.03.03 | ₩37,001 | ₩37,055 | ₩36,853 | ₩36,974 | -0.07% | 13.9만 |
|---|
| 2026.03.02 | ₩37,028 | ₩37,175 | ₩36,880 | ₩37,135 | +0.29% | 44만 |
|---|
| 2026.02.27 | ₩37,135 | ₩37,189 | ₩37,108 | ₩37,189 | +0.14% | 5.5만 |
|---|
| 2026.02.26 | ₩36,907 | ₩37,041 | ₩36,907 | ₩36,988 | +0.22% | 7.5만 |
|---|
| 2026.02.25 | ₩36,880 | ₩36,947 | ₩36,853 | ₩36,880 | 0.00% | 11.9만 |
|---|
| 2026.02.24 | ₩36,907 | ₩36,934 | ₩36,840 | ₩36,880 | -0.07% | 18만 |
|---|
| 2026.02.23 | ₩36,880 | ₩36,934 | ₩36,800 | ₩36,920 | +0.11% | 17만 |
|---|
| 2026.02.20 | ₩36,974 | ₩36,974 | ₩36,813 | ₩36,920 | -0.15% | 11.9만 |
|---|
| 2026.02.19 | ₩36,894 | ₩36,934 | ₩36,840 | ₩36,934 | +0.11% | 19.7만 |
|---|
| 2026.02.18 | ₩36,907 | ₩36,961 | ₩36,840 | ₩36,840 | -0.18% | 12.5만 |
|---|
| 2026.02.17 | ₩36,947 | ₩36,961 | ₩36,867 | ₩36,867 | -0.22% | 9.3만 |
|---|
| 2026.02.13 | ₩36,840 | ₩36,934 | ₩36,840 | ₩36,867 | +0.07% | 6.6만 |
|---|
| 2026.02.12 | ₩36,666 | ₩36,880 | ₩36,545 | ₩36,719 | +0.15% | 85만 |
|---|
| 2026.02.11 | ₩36,572 | ₩36,679 | ₩36,518 | ₩36,639 | +0.18% | 5.6만 |
|---|
| 2026.02.10 | ₩36,679 | ₩36,773 | ₩36,612 | ₩36,719 | +0.11% | 8.8만 |
|---|
| 2026.02.09 | ₩36,465 | ₩36,532 | ₩36,424 | ₩36,491 | +0.07% | 18.1만 |
|---|
| 2026.02.06 | ₩36,518 | ₩36,545 | ₩36,384 | ₩36,438 | -0.22% | 8.7만 |
|---|
| 2026.02.05 | ₩36,344 | ₩36,585 | ₩36,344 | ₩36,424 | +0.22% | 13.7만 |
|---|
| 2026.02.04 | ₩36,277 | ₩36,304 | ₩36,183 | ₩36,196 | -0.22% | 8.4만 |
|---|
| 2026.02.03 | ₩36,304 | ₩36,317 | ₩36,156 | ₩36,250 | -0.15% | 12만 |
|---|
| 2026.02.02 | ₩36,344 | ₩36,397 | ₩36,156 | ₩36,196 | -0.41% | 26.6만 |
|---|
| 2026.01.30 | ₩36,397 | ₩36,478 | ₩36,330 | ₩36,330 | -0.18% | 9.9만 |
|---|
| 2026.01.29 | ₩36,371 | ₩36,451 | ₩36,304 | ₩36,384 | +0.04% | 15.1만 |
|---|
| 2026.01.28 | ₩36,478 | ₩36,491 | ₩36,344 | ₩36,424 | -0.15% | 12.1만 |
|---|
| 2026.01.27 | ₩36,491 | ₩36,572 | ₩36,465 | ₩36,465 | -0.07% | 11.1만 |
|---|
| 2026.01.26 | ₩36,572 | ₩36,612 | ₩36,478 | ₩36,532 | -0.11% | 21.4만 |
|---|
| 2026.01.23 | ₩36,424 | ₩36,612 | ₩36,357 | ₩36,465 | +0.11% | 12.9만 |
|---|
| 2026.01.22 | ₩36,330 | ₩36,451 | ₩36,277 | ₩36,424 | +0.26% | 12.9만 |
|---|
| 2026.01.21 | ₩36,196 | ₩36,371 | ₩36,196 | ₩36,317 | +0.33% | 12.6만 |
|---|
| 2026.01.20 | ₩36,290 | ₩36,344 | ₩36,156 | ₩36,250 | -0.11% | 42.6만 |
|---|
| 2026.01.16 | ₩36,625 | ₩36,666 | ₩36,491 | ₩36,599 | -0.07% | 12.6만 |
|---|
| 2026.01.15 | ₩36,733 | ₩36,760 | ₩36,585 | ₩36,585 | -0.40% | 11.9만 |
|---|
| 2026.01.14 | ₩36,625 | ₩36,800 | ₩36,585 | ₩36,733 | +0.29% | 7.4만 |
|---|
| 2026.01.13 | ₩36,612 | ₩36,719 | ₩36,532 | ₩36,666 | +0.15% | 83.7만 |
|---|
| 2026.01.12 | ₩36,532 | ₩36,652 | ₩36,532 | ₩36,545 | +0.04% | 15.2만 |
|---|
| 2026.01.09 | ₩36,478 | ₩36,773 | ₩36,424 | ₩36,599 | +0.33% | 16.2만 |
|---|
| 2026.01.08 | ₩36,491 | ₩36,585 | ₩36,478 | ₩36,572 | +0.22% | 14.9만 |
|---|
| 2026.01.07 | ₩36,599 | ₩36,760 | ₩36,505 | ₩36,733 | +0.37% | 11.3만 |
|---|
| 2026.01.06 | ₩36,478 | ₩36,478 | ₩36,384 | ₩36,438 | -0.11% | 8.4만 |
|---|
| 2026.01.05 | ₩36,491 | ₩36,572 | ₩36,465 | ₩36,465 | -0.07% | 10.2만 |
|---|
| 2026.01.02 | ₩36,505 | ₩36,505 | ₩36,384 | ₩36,438 | -0.18% | 25.1만 |
|---|
| 2025.12.31 | ₩36,491 | ₩36,532 | ₩36,424 | ₩36,478 | -0.04% | 10.8만 |
|---|
| 2025.12.30 | ₩36,532 | ₩36,612 | ₩36,505 | ₩36,572 | +0.11% | 11.5만 |
|---|
| 2025.12.29 | ₩36,585 | ₩36,612 | ₩36,518 | ₩36,612 | +0.07% | 8.4만 |
|---|
| 2025.12.26 | ₩36,652 | ₩36,652 | ₩36,518 | ₩36,518 | -0.37% | 6.8만 |
|---|
| 2025.12.24 | ₩36,491 | ₩36,599 | ₩36,451 | ₩36,599 | +0.29% | 3.2만 |
|---|
| 2025.12.23 | ₩36,344 | ₩36,478 | ₩36,344 | ₩36,451 | +0.30% | 8.8만 |
|---|
| 2025.12.22 | ₩36,438 | ₩36,652 | ₩36,344 | ₩36,451 | +0.04% | 10.5만 |
|---|
| 2025.12.19 | ₩36,585 | ₩36,612 | ₩36,491 | ₩36,545 | -0.11% | 22.3만 |
|---|
| 2025.12.18 | ₩36,639 | ₩36,733 | ₩36,545 | ₩36,545 | -0.26% | 11만 |
|---|
| 2025.12.17 | ₩36,518 | ₩36,572 | ₩36,411 | ₩36,558 | +0.11% | 7만 |
|---|
| 2025.12.16 | ₩36,451 | ₩36,532 | ₩36,384 | ₩36,411 | -0.11% | 7.1만 |
|---|
| 2025.12.15 | ₩36,478 | ₩36,572 | ₩36,384 | ₩36,384 | -0.26% | 7.6만 |
|---|
| 2025.12.12 | ₩36,438 | ₩36,451 | ₩36,371 | ₩36,424 | -0.04% | 6.9만 |
|---|
| 2025.12.11 | ₩36,625 | ₩36,652 | ₩36,518 | ₩36,518 | -0.29% | 37.9만 |
|---|
| 2025.12.10 | ₩36,465 | ₩36,612 | ₩36,411 | ₩36,545 | +0.22% | 9.5만 |
|---|
| 2025.12.09 | ₩36,599 | ₩36,625 | ₩36,411 | ₩36,438 | -0.44% | 11.8만 |
|---|
| 2025.12.08 | ₩36,532 | ₩36,572 | ₩36,371 | ₩36,384 | -0.40% | 10.2만 |
|---|
| 2025.12.05 | ₩36,585 | ₩36,692 | ₩36,491 | ₩36,612 | +0.07% | 8.3만 |
|---|
| 2025.12.04 | ₩36,666 | ₩36,666 | ₩36,545 | ₩36,545 | -0.33% | 20.7만 |
|---|
| 2025.12.03 | ₩36,733 | ₩36,733 | ₩36,572 | ₩36,652 | -0.22% | 8.7만 |
|---|
| 2025.12.02 | ₩36,585 | ₩36,652 | ₩36,438 | ₩36,599 | +0.04% | 23.2만 |
|---|
| 2025.12.01 | ₩36,585 | ₩36,679 | ₩36,532 | ₩36,652 | +0.18% | 10.2만 |
|---|
| 2025.11.28 | ₩36,867 | ₩36,988 | ₩36,760 | ₩36,760 | -0.29% | 7.2만 |
|---|
| 2025.11.26 | ₩36,786 | ₩36,961 | ₩36,625 | ₩36,907 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩36,827 | ₩36,961 | ₩36,666 | ₩36,827 | 0.00% | 6.7만 |
|---|
| 2025.11.24 | ₩36,733 | ₩36,894 | ₩36,545 | ₩36,719 | -0.04% | 16.5만 |
|---|
| 2025.11.21 | ₩36,760 | ₩36,786 | ₩36,585 | ₩36,652 | -0.29% | 6.5만 |
|---|
| 2025.11.20 | ₩36,625 | ₩36,706 | ₩36,558 | ₩36,706 | +0.22% | 10.1만 |
|---|
| 2025.11.19 | ₩36,746 | ₩36,746 | ₩36,532 | ₩36,558 | -0.51% | 10.6만 |
|---|
| 2025.11.18 | ₩36,706 | ₩36,800 | ₩36,585 | ₩36,800 | +0.26% | 20.4만 |
|---|
| 2025.11.17 | ₩36,625 | ₩36,733 | ₩36,585 | ₩36,599 | -0.07% | 6.5만 |
|---|
| 2025.11.14 | ₩36,827 | ₩36,827 | ₩36,585 | ₩36,585 | -0.66% | 23.8만 |
|---|
| 2025.11.13 | ₩36,692 | ₩36,907 | ₩36,639 | ₩36,706 | +0.04% | 9.5만 |
|---|
| 2025.11.12 | ₩36,692 | ₩36,907 | ₩36,692 | ₩36,813 | +0.33% | 15.1만 |
|---|
| 2025.11.11 | ₩36,786 | ₩36,974 | ₩36,706 | ₩36,974 | +0.51% | 9.2만 |
|---|
| 2025.11.10 | ₩36,639 | ₩36,813 | ₩36,625 | ₩36,813 | +0.48% | 12.3만 |
|---|
| 2025.11.07 | ₩36,625 | ₩36,786 | ₩36,612 | ₩36,666 | +0.11% | 10.1만 |
|---|
| 2025.11.06 | ₩36,652 | ₩36,746 | ₩36,572 | ₩36,692 | +0.11% | 7.7만 |
|---|
| 2025.11.05 | ₩36,692 | ₩36,692 | ₩36,357 | ₩36,424 | -0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩36,625 | ₩36,760 | ₩36,599 | ₩36,625 | 0.00% | 8만 |
|---|
| 2025.11.03 | ₩36,599 | ₩36,719 | ₩36,491 | ₩36,612 | +0.04% | 10.6만 |
|---|
| 2025.10.31 | ₩36,800 | ₩36,800 | ₩36,612 | ₩36,760 | -0.11% | 7.5만 |
|---|
| 2025.10.30 | ₩36,639 | ₩36,800 | ₩36,625 | ₩36,746 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩37,041 | ₩37,041 | ₩36,679 | ₩36,786 | -0.69% | 16만 |
|---|
| 2025.10.28 | ₩36,947 | ₩37,055 | ₩36,853 | ₩37,028 | +0.22% | 13.1만 |
|---|
| 2025.10.27 | ₩36,947 | ₩37,014 | ₩36,760 | ₩37,014 | +0.18% | 6.2만 |
|---|
| 2025.10.24 | ₩37,014 | ₩37,014 | ₩36,733 | ₩36,934 | -0.22% | 5.7만 |
|---|
| 2025.10.23 | ₩36,988 | ₩37,014 | ₩36,880 | ₩36,934 | -0.15% | 6.9만 |
|---|
| 2025.10.22 | ₩37,028 | ₩37,122 | ₩36,934 | ₩37,122 | +0.25% | 8.6만 |
|---|
| 2025.10.21 | ₩36,974 | ₩37,135 | ₩36,827 | ₩37,108 | +0.36% | 307.2만 |
|---|
| 2025.10.20 | ₩36,894 | ₩36,907 | ₩36,733 | ₩36,907 | +0.04% | 6.8만 |
|---|
| 2025.10.17 | ₩36,853 | ₩36,961 | ₩36,813 | ₩36,947 | +0.25% | 19.2만 |
|---|
| 2025.10.16 | ₩36,706 | ₩37,068 | ₩36,706 | ₩36,907 | +0.55% | 4.5만 |
|---|
| 2025.10.15 | ₩36,894 | ₩37,001 | ₩36,692 | ₩36,786 | -0.29% | 5.9만 |
|---|
| 2025.10.14 | ₩36,813 | ₩36,934 | ₩36,558 | ₩36,867 | +0.15% | 8.1만 |
|---|
| 2025.10.13 | ₩36,880 | ₩36,880 | ₩36,692 | ₩36,692 | -0.51% | 4.8만 |
|---|
| 2025.10.10 | ₩36,773 | ₩36,853 | ₩36,585 | ₩36,719 | -0.15% | 21.7만 |
|---|