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 | ₩34,009 | ₩34,129 | ₩33,942 | ₩34,036 | +0.08% | 17.1만 |
| 2026.10.08 | ₩33,969 | ₩34,129 | ₩33,888 | ₩34,076 | +0.32% | 47만 |
| 2026.10.07 | ₩33,741 | ₩33,942 | ₩33,741 | ₩33,901 | +0.48% | 23.4만 |
| 2026.10.06 | ₩34,022 | ₩34,049 | ₩33,888 | ₩33,982 | -0.12% | 27만 |
| 2026.10.05 | ₩33,848 | ₩33,915 | ₩33,727 | ₩33,888 | +0.12% | 181.1만 |
| 2026.10.02 | ₩34,156 | ₩34,170 | ₩33,821 | ₩33,901 | -0.75% | 24.6만 |
| 2026.10.01 | ₩33,969 | ₩34,143 | ₩33,848 | ₩33,995 | +0.08% | 42.6만 |
| 2026.09.30 | ₩34,089 | ₩34,089 | ₩33,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,928 |
| -0.47% |
| 29.4만 |
| 2026.09.29 | ₩34,103 | ₩34,129 | ₩33,901 | ₩33,982 | -0.35% | 48.8만 |
|---|
| 2026.09.28 | ₩34,036 | ₩34,129 | ₩33,942 | ₩34,089 | +0.16% | 58.3만 |
|---|
| 2026.09.25 | ₩34,223 | ₩34,331 | ₩34,062 | ₩34,197 | -0.08% | 23.3만 |
|---|
| 2026.09.24 | ₩34,371 | ₩34,465 | ₩34,156 | ₩34,197 | -0.51% | 41.2만 |
|---|
| 2026.09.23 | ₩34,693 | ₩34,720 | ₩34,290 | ₩34,357 | -0.97% | 51.8만 |
|---|
| 2026.09.22 | ₩34,787 | ₩34,827 | ₩34,706 | ₩34,800 | +0.04% | 42.2만 |
|---|
| 2026.09.21 | ₩34,773 | ₩34,813 | ₩34,706 | ₩34,773 | 0.00% | 16.7만 |
|---|
| 2026.09.18 | ₩34,854 | ₩34,974 | ₩34,746 | ₩34,746 | -0.31% | 22.1만 |
|---|
| 2026.09.17 | ₩34,948 | ₩34,988 | ₩34,907 | ₩34,961 | +0.04% | 64.5만 |
|---|
| 2026.09.16 | ₩34,827 | ₩34,948 | ₩34,733 | ₩34,733 | -0.27% | 27.5만 |
|---|
| 2026.09.15 | ₩34,760 | ₩34,854 | ₩34,760 | ₩34,800 | +0.12% | 43.3만 |
|---|
| 2026.09.14 | ₩34,746 | ₩34,961 | ₩34,746 | ₩34,827 | +0.23% | 49.5만 |
|---|
| 2026.09.11 | ₩34,921 | ₩34,974 | ₩34,813 | ₩34,827 | -0.27% | 17.1만 |
|---|
| 2026.09.10 | ₩34,907 | ₩35,001 | ₩34,813 | ₩34,867 | -0.12% | 41.3만 |
|---|
| 2026.09.09 | ₩35,162 | ₩35,216 | ₩35,055 | ₩35,095 | -0.19% | 30.3만 |
|---|
| 2026.09.08 | ₩35,269 | ₩35,283 | ₩35,175 | ₩35,216 | -0.15% | 39.2만 |
|---|
| 2026.09.04 | ₩35,175 | ₩35,269 | ₩35,175 | ₩35,216 | +0.11% | 36.6만 |
|---|
| 2026.09.03 | ₩35,162 | ₩35,269 | ₩35,068 | ₩35,175 | +0.04% | 70.4만 |
|---|
| 2026.09.02 | ₩35,189 | ₩35,243 | ₩35,095 | ₩35,108 | -0.23% | 53.6만 |
|---|
| 2026.09.01 | ₩35,229 | ₩35,283 | ₩35,082 | ₩35,095 | -0.38% | 21.9만 |
|---|
| 2026.08.31 | ₩35,283 | ₩35,283 | ₩35,216 | ₩35,256 | -0.08% | 19.8만 |
|---|
| 2026.08.28 | ₩35,484 | ₩35,511 | ₩35,296 | ₩35,323 | -0.45% | 25.1만 |
|---|
| 2026.08.27 | ₩35,457 | ₩35,551 | ₩35,444 | ₩35,471 | +0.04% | 42.9만 |
|---|
| 2026.08.26 | ₩35,430 | ₩35,484 | ₩35,390 | ₩35,457 | +0.08% | 42.5만 |
|---|
| 2026.08.25 | ₩35,497 | ₩35,578 | ₩35,417 | ₩35,551 | +0.15% | 51.3만 |
|---|
| 2026.08.24 | ₩35,216 | ₩35,350 | ₩35,202 | ₩35,283 | +0.19% | 28.8만 |
|---|
| 2026.08.21 | ₩35,484 | ₩35,484 | ₩35,310 | ₩35,336 | -0.42% | 43.8만 |
|---|
| 2026.08.20 | ₩35,430 | ₩35,538 | ₩35,417 | ₩35,430 | 0.00% | 58.8만 |
|---|
| 2026.08.19 | ₩35,430 | ₩35,538 | ₩35,403 | ₩35,497 | +0.19% | 44.2만 |
|---|
| 2026.08.18 | ₩35,310 | ₩35,363 | ₩35,216 | ₩35,256 | -0.15% | 370.4만 |
|---|
| 2026.08.17 | ₩35,363 | ₩35,417 | ₩35,296 | ₩35,323 | -0.11% | 22.5만 |
|---|
| 2026.08.14 | ₩35,471 | ₩35,524 | ₩35,390 | ₩35,430 | -0.11% | 13.7만 |
|---|
| 2026.08.13 | ₩35,390 | ₩35,591 | ₩35,390 | ₩35,484 | +0.27% | 37.4만 |
|---|
| 2026.08.12 | ₩35,497 | ₩35,511 | ₩35,390 | ₩35,403 | -0.26% | 36.8만 |
|---|
| 2026.08.11 | ₩35,336 | ₩35,403 | ₩35,336 | ₩35,336 | 0.00% | 22.6만 |
|---|
| 2026.08.10 | ₩35,403 | ₩35,457 | ₩35,269 | ₩35,283 | -0.34% | 91.8만 |
|---|
| 2026.08.07 | ₩35,484 | ₩35,511 | ₩35,430 | ₩35,444 | -0.11% | 16.5만 |
|---|
| 2026.08.06 | ₩35,511 | ₩35,551 | ₩35,403 | ₩35,417 | -0.26% | 6.8만 |
|---|
| 2026.08.05 | ₩35,538 | ₩35,578 | ₩35,484 | ₩35,538 | 0.00% | 16.4만 |
|---|
| 2026.08.04 | ₩35,417 | ₩35,524 | ₩35,390 | ₩35,511 | +0.27% | 18만 |
|---|
| 2026.08.03 | ₩35,323 | ₩35,417 | ₩35,296 | ₩35,350 | +0.08% | 14만 |
|---|
| 2026.07.31 | ₩35,283 | ₩35,390 | ₩35,162 | ₩35,243 | -0.11% | 20.8만 |
|---|
| 2026.07.30 | ₩35,323 | ₩35,457 | ₩35,296 | ₩35,363 | +0.11% | 28.3만 |
|---|
| 2026.07.29 | ₩35,564 | ₩35,578 | ₩35,363 | ₩35,363 | -0.57% | 69.5만 |
|---|
| 2026.07.28 | ₩35,511 | ₩35,631 | ₩35,336 | ₩35,605 | +0.26% | 17만 |
|---|
| 2026.07.27 | ₩35,511 | ₩35,551 | ₩35,417 | ₩35,497 | -0.04% | 14.2만 |
|---|
| 2026.07.24 | ₩35,350 | ₩35,484 | ₩35,323 | ₩35,323 | -0.08% | 21.4만 |
|---|
| 2026.07.23 | ₩35,283 | ₩35,336 | ₩35,256 | ₩35,296 | +0.04% | 36.7만 |
|---|
| 2026.07.22 | ₩35,497 | ₩35,524 | ₩35,430 | ₩35,430 | -0.19% | 6.4만 |
|---|
| 2026.07.21 | ₩35,578 | ₩35,578 | ₩35,471 | ₩35,484 | -0.26% | 13.4만 |
|---|
| 2026.07.20 | ₩35,658 | ₩35,712 | ₩35,578 | ₩35,591 | -0.19% | 17.5만 |
|---|
| 2026.07.17 | ₩35,913 | ₩35,940 | ₩35,806 | ₩35,846 | -0.19% | 7.7만 |
|---|
| 2026.07.16 | ₩35,698 | ₩35,806 | ₩35,685 | ₩35,779 | +0.23% | 7.2만 |
|---|
| 2026.07.15 | ₩35,766 | ₩35,806 | ₩35,739 | ₩35,766 | 0.00% | 10.6만 |
|---|
| 2026.07.14 | ₩35,752 | ₩35,806 | ₩35,685 | ₩35,685 | -0.19% | 25.3만 |
|---|
| 2026.07.13 | ₩35,712 | ₩35,725 | ₩35,618 | ₩35,618 | -0.26% | 19.5만 |
|---|
| 2026.07.10 | ₩35,779 | ₩35,819 | ₩35,698 | ₩35,766 | -0.04% | 7.4만 |
|---|
| 2026.07.09 | ₩35,806 | ₩35,900 | ₩35,712 | ₩35,739 | -0.19% | 97.2만 |
|---|
| 2026.07.08 | ₩35,819 | ₩35,833 | ₩35,712 | ₩35,779 | -0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩35,913 | ₩35,940 | ₩35,846 | ₩35,859 | -0.15% | 36만 |
|---|
| 2026.07.06 | ₩35,913 | ₩36,047 | ₩35,913 | ₩35,994 | +0.22% | 72.7만 |
|---|
| 2026.07.02 | ₩35,940 | ₩36,034 | ₩35,886 | ₩35,926 | -0.04% | 15.5만 |
|---|
| 2026.07.01 | ₩35,846 | ₩36,007 | ₩35,846 | ₩35,953 | +0.30% | 7.7만 |
|---|
| 2026.06.30 | ₩36,141 | ₩36,141 | ₩35,994 | ₩35,994 | -0.41% | 13만 |
|---|
| 2026.06.29 | ₩36,101 | ₩36,195 | ₩36,101 | ₩36,195 | +0.26% | 11.5만 |
|---|
| 2026.06.26 | ₩36,141 | ₩36,195 | ₩36,128 | ₩36,195 | +0.15% | 6.5만 |
|---|
| 2026.06.25 | ₩36,181 | ₩36,195 | ₩36,087 | ₩36,087 | -0.26% | 12.3만 |
|---|
| 2026.06.24 | ₩36,034 | ₩36,154 | ₩36,034 | ₩36,141 | +0.30% | 16.1만 |
|---|
| 2026.06.23 | ₩35,819 | ₩35,953 | ₩35,819 | ₩35,873 | +0.15% | 28.5만 |
|---|
| 2026.06.22 | ₩35,926 | ₩35,926 | ₩35,833 | ₩35,886 | -0.11% | 10만 |
|---|
| 2026.06.18 | ₩36,087 | ₩36,195 | ₩36,061 | ₩36,114 | +0.07% | 14.8만 |
|---|
| 2026.06.17 | ₩36,101 | ₩36,141 | ₩35,980 | ₩35,980 | -0.33% | 7.3만 |
|---|
| 2026.06.16 | ₩35,994 | ₩36,128 | ₩35,980 | ₩36,061 | +0.19% | 25.8만 |
|---|
| 2026.06.15 | ₩36,007 | ₩36,074 | ₩35,967 | ₩35,967 | -0.11% | 13.8만 |
|---|
| 2026.06.12 | ₩35,900 | ₩35,953 | ₩35,779 | ₩35,900 | 0.00% | 33.9만 |
|---|
| 2026.06.11 | ₩35,806 | ₩36,034 | ₩35,752 | ₩35,980 | +0.49% | 33.2만 |
|---|
| 2026.06.10 | ₩35,792 | ₩35,913 | ₩35,766 | ₩35,819 | +0.07% | 36.4만 |
|---|
| 2026.06.09 | ₩35,792 | ₩35,886 | ₩35,752 | ₩35,859 | +0.19% | 24.2만 |
|---|
| 2026.06.08 | ₩35,886 | ₩35,900 | ₩35,779 | ₩35,806 | -0.22% | 11.4만 |
|---|
| 2026.06.05 | ₩35,873 | ₩35,900 | ₩35,779 | ₩35,859 | -0.04% | 11.6만 |
|---|
| 2026.06.04 | ₩35,953 | ₩36,034 | ₩35,873 | ₩35,913 | -0.11% | 15.4만 |
|---|
| 2026.06.03 | ₩35,873 | ₩35,940 | ₩35,819 | ₩35,900 | +0.07% | 26.4만 |
|---|
| 2026.06.02 | ₩35,940 | ₩35,953 | ₩35,752 | ₩35,900 | -0.11% | 16.2만 |
|---|
| 2026.06.01 | ₩35,806 | ₩35,886 | ₩35,645 | ₩35,833 | +0.07% | 16만 |
|---|
| 2026.05.29 | ₩35,846 | ₩35,926 | ₩35,752 | ₩35,846 | 0.00% | 18.6만 |
|---|
| 2026.05.28 | ₩35,766 | ₩35,900 | ₩35,712 | ₩35,779 | +0.04% | 14.9만 |
|---|
| 2026.05.27 | ₩35,752 | ₩35,846 | ₩35,685 | ₩35,698 | -0.15% | 14.9만 |
|---|
| 2026.05.26 | ₩35,766 | ₩35,859 | ₩35,685 | ₩35,725 | -0.11% | 12.1만 |
|---|
| 2026.05.22 | ₩35,698 | ₩35,752 | ₩35,511 | ₩35,605 | -0.26% | 26.1만 |
|---|
| 2026.05.21 | ₩35,390 | ₩35,605 | ₩35,390 | ₩35,511 | +0.34% | 13.3만 |
|---|
| 2026.05.20 | ₩35,417 | ₩35,605 | ₩35,350 | ₩35,497 | +0.23% | 35.5만 |
|---|
| 2026.05.19 | ₩35,310 | ₩35,430 | ₩35,256 | ₩35,269 | -0.11% | 110.6만 |
|---|
| 2026.05.18 | ₩35,524 | ₩35,631 | ₩35,417 | ₩35,471 | -0.15% | 30.8만 |
|---|
| 2026.05.15 | ₩35,766 | ₩35,766 | ₩35,564 | ₩35,564 | -0.56% | 5.9만 |
|---|
| 2026.05.14 | ₩36,034 | ₩36,047 | ₩35,873 | ₩35,953 | -0.22% | 17.7만 |
|---|
| 2026.05.13 | ₩35,994 | ₩36,007 | ₩35,886 | ₩35,900 | -0.26% | 8.5만 |
|---|
| 2026.05.12 | ₩36,007 | ₩36,020 | ₩35,886 | ₩35,994 | -0.04% | 20.3만 |
|---|
| 2026.05.11 | ₩36,020 | ₩36,154 | ₩36,020 | ₩36,087 | +0.19% | 8.8만 |
|---|
| 2026.05.08 | ₩36,128 | ₩36,208 | ₩36,074 | ₩36,154 | +0.07% | 4.7만 |
|---|
| 2026.05.07 | ₩36,275 | ₩36,329 | ₩36,034 | ₩36,101 | -0.48% | 8.5만 |
|---|
| 2026.05.06 | ₩36,128 | ₩36,208 | ₩36,114 | ₩36,195 | +0.19% | 7.3만 |
|---|
| 2026.05.05 | ₩36,007 | ₩36,047 | ₩35,913 | ₩36,034 | +0.07% | 13.5만 |
|---|
| 2026.05.04 | ₩36,047 | ₩36,047 | ₩35,833 | ₩35,913 | -0.37% | 13.3만 |
|---|
| 2026.05.01 | ₩35,953 | ₩36,114 | ₩35,953 | ₩36,061 | +0.30% | 5.4만 |
|---|
| 2026.04.30 | ₩35,980 | ₩36,074 | ₩35,940 | ₩35,940 | -0.11% | 7.9만 |
|---|
| 2026.04.29 | ₩36,047 | ₩36,047 | ₩35,913 | ₩35,967 | -0.22% | 8.8만 |
|---|
| 2026.04.28 | ₩36,034 | ₩36,181 | ₩35,953 | ₩36,020 | -0.04% | 6.6만 |
|---|
| 2026.04.27 | ₩36,154 | ₩36,208 | ₩36,020 | ₩36,074 | -0.22% | 12.9만 |
|---|
| 2026.04.24 | ₩36,114 | ₩36,208 | ₩36,047 | ₩36,168 | +0.15% | 14.7만 |
|---|
| 2026.04.23 | ₩36,221 | ₩36,262 | ₩36,007 | ₩36,128 | -0.26% | 30.3만 |
|---|
| 2026.04.22 | ₩36,262 | ₩36,302 | ₩36,168 | ₩36,195 | -0.18% | 16.2만 |
|---|
| 2026.04.21 | ₩36,208 | ₩36,289 | ₩36,154 | ₩36,208 | 0.00% | 14.1만 |
|---|
| 2026.04.20 | ₩36,208 | ₩36,329 | ₩36,181 | ₩36,289 | +0.22% | 17.3만 |
|---|
| 2026.04.17 | ₩36,463 | ₩36,476 | ₩36,382 | ₩36,423 | -0.11% | 10만 |
|---|
| 2026.04.16 | ₩36,342 | ₩36,369 | ₩36,195 | ₩36,195 | -0.41% | 9.8만 |
|---|
| 2026.04.15 | ₩36,302 | ₩36,356 | ₩36,221 | ₩36,275 | -0.07% | 81.4만 |
|---|
| 2026.04.14 | ₩36,248 | ₩36,396 | ₩36,181 | ₩36,396 | +0.41% | 7.2만 |
|---|
| 2026.04.13 | ₩36,128 | ₩36,248 | ₩36,074 | ₩36,168 | +0.11% | 7.3만 |
|---|
| 2026.04.10 | ₩36,221 | ₩36,221 | ₩36,087 | ₩36,168 | -0.15% | 7.5만 |
|---|
| 2026.04.09 | ₩36,168 | ₩36,275 | ₩36,087 | ₩36,168 | 0.00% | 13.9만 |
|---|
| 2026.04.08 | ₩36,275 | ₩36,315 | ₩36,154 | ₩36,208 | -0.18% | 8.6만 |
|---|
| 2026.04.07 | ₩36,101 | ₩36,128 | ₩35,953 | ₩36,061 | -0.11% | 9.3만 |
|---|
| 2026.04.06 | ₩36,047 | ₩36,061 | ₩35,940 | ₩35,994 | -0.15% | 22.3만 |
|---|
| 2026.04.02 | ₩36,007 | ₩36,208 | ₩36,007 | ₩36,047 | +0.11% | 35.1만 |
|---|
| 2026.04.01 | ₩36,061 | ₩36,195 | ₩36,034 | ₩36,101 | +0.11% | 10.8만 |
|---|
| 2026.03.31 | ₩36,047 | ₩36,195 | ₩35,913 | ₩36,154 | +0.30% | 18.5만 |
|---|
| 2026.03.30 | ₩35,752 | ₩35,953 | ₩35,752 | ₩35,806 | +0.15% | 29.3만 |
|---|
| 2026.03.27 | ₩35,766 | ₩35,819 | ₩35,645 | ₩35,779 | +0.04% | 5.3만 |
|---|
| 2026.03.26 | ₩35,806 | ₩35,967 | ₩35,792 | ₩35,846 | +0.11% | 24.2만 |
|---|
| 2026.03.25 | ₩35,926 | ₩35,940 | ₩35,819 | ₩35,926 | 0.00% | 16.5만 |
|---|
| 2026.03.24 | ₩35,846 | ₩35,980 | ₩35,806 | ₩35,913 | +0.19% | 8.4만 |
|---|
| 2026.03.23 | ₩35,886 | ₩36,074 | ₩35,819 | ₩35,953 | +0.19% | 10.5만 |
|---|
| 2026.03.20 | ₩36,275 | ₩36,275 | ₩35,900 | ₩35,913 | -1.00% | 14.2만 |
|---|
| 2026.03.19 | ₩36,289 | ₩36,436 | ₩36,195 | ₩36,329 | +0.11% | 11.9만 |
|---|
| 2026.03.18 | ₩36,369 | ₩36,449 | ₩36,235 | ₩36,289 | -0.22% | 14.7만 |
|---|
| 2026.03.17 | ₩36,423 | ₩36,517 | ₩36,409 | ₩36,476 | +0.15% | 17.5만 |
|---|
| 2026.03.16 | ₩36,342 | ₩36,543 | ₩36,302 | ₩36,369 | +0.07% | 10.5만 |
|---|
| 2026.03.13 | ₩36,329 | ₩36,409 | ₩36,221 | ₩36,235 | -0.26% | 15.4만 |
|---|
| 2026.03.12 | ₩36,423 | ₩36,463 | ₩36,248 | ₩36,248 | -0.48% | 12.3만 |
|---|
| 2026.03.11 | ₩36,597 | ₩36,597 | ₩36,329 | ₩36,449 | -0.40% | 21.6만 |
|---|
| 2026.03.10 | ₩36,798 | ₩36,865 | ₩36,637 | ₩36,651 | -0.40% | 6.5만 |
|---|
| 2026.03.09 | ₩36,637 | ₩36,879 | ₩36,570 | ₩36,879 | +0.66% | 49.5만 |
|---|
| 2026.03.06 | ₩36,691 | ₩36,812 | ₩36,584 | ₩36,704 | +0.04% | 9.7만 |
|---|
| 2026.03.05 | ₩36,785 | ₩36,905 | ₩36,718 | ₩36,771 | -0.04% | 7.8만 |
|---|
| 2026.03.04 | ₩37,066 | ₩37,066 | ₩36,892 | ₩36,919 | -0.40% | 9.3만 |
|---|
| 2026.03.03 | ₩36,999 | ₩37,053 | ₩36,852 | ₩36,972 | -0.07% | 13.9만 |
|---|
| 2026.03.02 | ₩37,026 | ₩37,174 | ₩36,879 | ₩37,133 | +0.29% | 44만 |
|---|
| 2026.02.27 | ₩37,133 | ₩37,187 | ₩37,107 | ₩37,187 | +0.14% | 5.5만 |
|---|
| 2026.02.26 | ₩36,905 | ₩37,040 | ₩36,905 | ₩36,986 | +0.22% | 7.5만 |
|---|
| 2026.02.25 | ₩36,879 | ₩36,946 | ₩36,852 | ₩36,879 | 0.00% | 11.9만 |
|---|
| 2026.02.24 | ₩36,905 | ₩36,932 | ₩36,838 | ₩36,879 | -0.07% | 18만 |
|---|
| 2026.02.23 | ₩36,879 | ₩36,932 | ₩36,798 | ₩36,919 | +0.11% | 17만 |
|---|
| 2026.02.20 | ₩36,972 | ₩36,972 | ₩36,812 | ₩36,919 | -0.15% | 11.9만 |
|---|
| 2026.02.19 | ₩36,892 | ₩36,932 | ₩36,838 | ₩36,932 | +0.11% | 19.7만 |
|---|
| 2026.02.18 | ₩36,905 | ₩36,959 | ₩36,838 | ₩36,838 | -0.18% | 12.5만 |
|---|
| 2026.02.17 | ₩36,946 | ₩36,959 | ₩36,865 | ₩36,865 | -0.22% | 9.3만 |
|---|
| 2026.02.13 | ₩36,838 | ₩36,932 | ₩36,838 | ₩36,865 | +0.07% | 6.6만 |
|---|
| 2026.02.12 | ₩36,664 | ₩36,879 | ₩36,543 | ₩36,718 | +0.15% | 85만 |
|---|
| 2026.02.11 | ₩36,570 | ₩36,677 | ₩36,517 | ₩36,637 | +0.18% | 5.6만 |
|---|
| 2026.02.10 | ₩36,677 | ₩36,771 | ₩36,610 | ₩36,718 | +0.11% | 8.8만 |
|---|
| 2026.02.09 | ₩36,463 | ₩36,530 | ₩36,423 | ₩36,490 | +0.07% | 18.1만 |
|---|
| 2026.02.06 | ₩36,517 | ₩36,543 | ₩36,382 | ₩36,436 | -0.22% | 8.7만 |
|---|
| 2026.02.05 | ₩36,342 | ₩36,584 | ₩36,342 | ₩36,423 | +0.22% | 13.7만 |
|---|
| 2026.02.04 | ₩36,275 | ₩36,302 | ₩36,181 | ₩36,195 | -0.22% | 8.4만 |
|---|
| 2026.02.03 | ₩36,302 | ₩36,315 | ₩36,154 | ₩36,248 | -0.15% | 12만 |
|---|
| 2026.02.02 | ₩36,342 | ₩36,396 | ₩36,154 | ₩36,195 | -0.41% | 26.6만 |
|---|
| 2026.01.30 | ₩36,396 | ₩36,476 | ₩36,329 | ₩36,329 | -0.18% | 9.9만 |
|---|
| 2026.01.29 | ₩36,369 | ₩36,449 | ₩36,302 | ₩36,382 | +0.04% | 15.1만 |
|---|
| 2026.01.28 | ₩36,476 | ₩36,490 | ₩36,342 | ₩36,423 | -0.15% | 12.1만 |
|---|
| 2026.01.27 | ₩36,490 | ₩36,570 | ₩36,463 | ₩36,463 | -0.07% | 11.1만 |
|---|
| 2026.01.26 | ₩36,570 | ₩36,610 | ₩36,476 | ₩36,530 | -0.11% | 21.4만 |
|---|
| 2026.01.23 | ₩36,423 | ₩36,610 | ₩36,356 | ₩36,463 | +0.11% | 12.9만 |
|---|
| 2026.01.22 | ₩36,329 | ₩36,449 | ₩36,275 | ₩36,423 | +0.26% | 12.9만 |
|---|
| 2026.01.21 | ₩36,195 | ₩36,369 | ₩36,195 | ₩36,315 | +0.33% | 12.6만 |
|---|
| 2026.01.20 | ₩36,289 | ₩36,342 | ₩36,154 | ₩36,248 | -0.11% | 42.6만 |
|---|
| 2026.01.16 | ₩36,624 | ₩36,664 | ₩36,490 | ₩36,597 | -0.07% | 12.6만 |
|---|
| 2026.01.15 | ₩36,731 | ₩36,758 | ₩36,584 | ₩36,584 | -0.40% | 11.9만 |
|---|
| 2026.01.14 | ₩36,624 | ₩36,798 | ₩36,584 | ₩36,731 | +0.29% | 7.4만 |
|---|
| 2026.01.13 | ₩36,610 | ₩36,718 | ₩36,530 | ₩36,664 | +0.15% | 83.7만 |
|---|
| 2026.01.12 | ₩36,530 | ₩36,651 | ₩36,530 | ₩36,543 | +0.04% | 15.2만 |
|---|
| 2026.01.09 | ₩36,476 | ₩36,771 | ₩36,423 | ₩36,597 | +0.33% | 16.2만 |
|---|
| 2026.01.08 | ₩36,490 | ₩36,584 | ₩36,476 | ₩36,570 | +0.22% | 14.9만 |
|---|
| 2026.01.07 | ₩36,597 | ₩36,758 | ₩36,503 | ₩36,731 | +0.37% | 11.3만 |
|---|
| 2026.01.06 | ₩36,476 | ₩36,476 | ₩36,382 | ₩36,436 | -0.11% | 8.4만 |
|---|
| 2026.01.05 | ₩36,490 | ₩36,570 | ₩36,463 | ₩36,463 | -0.07% | 10.2만 |
|---|
| 2026.01.02 | ₩36,503 | ₩36,503 | ₩36,382 | ₩36,436 | -0.18% | 25.1만 |
|---|
| 2025.12.31 | ₩36,490 | ₩36,530 | ₩36,423 | ₩36,476 | -0.04% | 10.8만 |
|---|
| 2025.12.30 | ₩36,530 | ₩36,610 | ₩36,503 | ₩36,570 | +0.11% | 11.5만 |
|---|
| 2025.12.29 | ₩36,584 | ₩36,610 | ₩36,517 | ₩36,610 | +0.07% | 8.4만 |
|---|
| 2025.12.26 | ₩36,651 | ₩36,651 | ₩36,517 | ₩36,517 | -0.37% | 6.8만 |
|---|
| 2025.12.24 | ₩36,490 | ₩36,597 | ₩36,449 | ₩36,597 | +0.29% | 3.2만 |
|---|
| 2025.12.23 | ₩36,342 | ₩36,476 | ₩36,342 | ₩36,449 | +0.30% | 8.8만 |
|---|
| 2025.12.22 | ₩36,436 | ₩36,651 | ₩36,342 | ₩36,449 | +0.04% | 10.5만 |
|---|
| 2025.12.19 | ₩36,584 | ₩36,610 | ₩36,490 | ₩36,543 | -0.11% | 22.3만 |
|---|
| 2025.12.18 | ₩36,637 | ₩36,731 | ₩36,543 | ₩36,543 | -0.26% | 11만 |
|---|
| 2025.12.17 | ₩36,517 | ₩36,570 | ₩36,409 | ₩36,557 | +0.11% | 7만 |
|---|
| 2025.12.16 | ₩36,449 | ₩36,530 | ₩36,382 | ₩36,409 | -0.11% | 7.1만 |
|---|
| 2025.12.15 | ₩36,476 | ₩36,570 | ₩36,382 | ₩36,382 | -0.26% | 7.6만 |
|---|
| 2025.12.12 | ₩36,436 | ₩36,449 | ₩36,369 | ₩36,423 | -0.04% | 6.9만 |
|---|
| 2025.12.11 | ₩36,624 | ₩36,651 | ₩36,517 | ₩36,517 | -0.29% | 37.9만 |
|---|
| 2025.12.10 | ₩36,463 | ₩36,610 | ₩36,409 | ₩36,543 | +0.22% | 9.5만 |
|---|
| 2025.12.09 | ₩36,597 | ₩36,624 | ₩36,409 | ₩36,436 | -0.44% | 11.8만 |
|---|
| 2025.12.08 | ₩36,530 | ₩36,570 | ₩36,369 | ₩36,382 | -0.40% | 10.2만 |
|---|
| 2025.12.05 | ₩36,584 | ₩36,691 | ₩36,490 | ₩36,610 | +0.07% | 8.3만 |
|---|
| 2025.12.04 | ₩36,664 | ₩36,664 | ₩36,543 | ₩36,543 | -0.33% | 20.7만 |
|---|
| 2025.12.03 | ₩36,731 | ₩36,731 | ₩36,570 | ₩36,651 | -0.22% | 8.7만 |
|---|
| 2025.12.02 | ₩36,584 | ₩36,651 | ₩36,436 | ₩36,597 | +0.04% | 23.2만 |
|---|
| 2025.12.01 | ₩36,584 | ₩36,677 | ₩36,530 | ₩36,651 | +0.18% | 10.2만 |
|---|
| 2025.11.28 | ₩36,865 | ₩36,986 | ₩36,758 | ₩36,758 | -0.29% | 7.2만 |
|---|
| 2025.11.26 | ₩36,785 | ₩36,959 | ₩36,624 | ₩36,905 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩36,825 | ₩36,959 | ₩36,664 | ₩36,825 | 0.00% | 6.7만 |
|---|
| 2025.11.24 | ₩36,731 | ₩36,892 | ₩36,543 | ₩36,718 | -0.04% | 16.5만 |
|---|
| 2025.11.21 | ₩36,758 | ₩36,785 | ₩36,584 | ₩36,651 | -0.29% | 6.5만 |
|---|
| 2025.11.20 | ₩36,624 | ₩36,704 | ₩36,557 | ₩36,704 | +0.22% | 10.1만 |
|---|
| 2025.11.19 | ₩36,744 | ₩36,744 | ₩36,530 | ₩36,557 | -0.51% | 10.6만 |
|---|
| 2025.11.18 | ₩36,704 | ₩36,798 | ₩36,584 | ₩36,798 | +0.26% | 20.4만 |
|---|
| 2025.11.17 | ₩36,624 | ₩36,731 | ₩36,584 | ₩36,597 | -0.07% | 6.5만 |
|---|
| 2025.11.14 | ₩36,825 | ₩36,825 | ₩36,584 | ₩36,584 | -0.66% | 23.8만 |
|---|
| 2025.11.13 | ₩36,691 | ₩36,905 | ₩36,637 | ₩36,704 | +0.04% | 9.5만 |
|---|
| 2025.11.12 | ₩36,691 | ₩36,905 | ₩36,691 | ₩36,812 | +0.33% | 15.1만 |
|---|
| 2025.11.11 | ₩36,785 | ₩36,972 | ₩36,704 | ₩36,972 | +0.51% | 9.2만 |
|---|
| 2025.11.10 | ₩36,637 | ₩36,812 | ₩36,624 | ₩36,812 | +0.48% | 12.3만 |
|---|
| 2025.11.07 | ₩36,624 | ₩36,785 | ₩36,610 | ₩36,664 | +0.11% | 10.1만 |
|---|
| 2025.11.06 | ₩36,651 | ₩36,744 | ₩36,570 | ₩36,691 | +0.11% | 7.7만 |
|---|
| 2025.11.05 | ₩36,691 | ₩36,691 | ₩36,356 | ₩36,423 | -0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩36,624 | ₩36,758 | ₩36,597 | ₩36,624 | 0.00% | 8만 |
|---|
| 2025.11.03 | ₩36,597 | ₩36,718 | ₩36,490 | ₩36,610 | +0.04% | 10.6만 |
|---|
| 2025.10.31 | ₩36,798 | ₩36,798 | ₩36,610 | ₩36,758 | -0.11% | 7.5만 |
|---|
| 2025.10.30 | ₩36,637 | ₩36,798 | ₩36,624 | ₩36,744 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩37,040 | ₩37,040 | ₩36,677 | ₩36,785 | -0.69% | 16만 |
|---|
| 2025.10.28 | ₩36,946 | ₩37,053 | ₩36,852 | ₩37,026 | +0.22% | 13.1만 |
|---|
| 2025.10.27 | ₩36,946 | ₩37,013 | ₩36,758 | ₩37,013 | +0.18% | 6.2만 |
|---|
| 2025.10.24 | ₩37,013 | ₩37,013 | ₩36,731 | ₩36,932 | -0.22% | 5.7만 |
|---|
| 2025.10.23 | ₩36,986 | ₩37,013 | ₩36,879 | ₩36,932 | -0.15% | 6.9만 |
|---|
| 2025.10.22 | ₩37,026 | ₩37,120 | ₩36,932 | ₩37,120 | +0.25% | 8.6만 |
|---|
| 2025.10.21 | ₩36,972 | ₩37,133 | ₩36,825 | ₩37,107 | +0.36% | 307.2만 |
|---|
| 2025.10.20 | ₩36,892 | ₩36,905 | ₩36,731 | ₩36,905 | +0.04% | 6.8만 |
|---|
| 2025.10.17 | ₩36,852 | ₩36,959 | ₩36,812 | ₩36,946 | +0.25% | 19.2만 |
|---|
| 2025.10.16 | ₩36,704 | ₩37,066 | ₩36,704 | ₩36,905 | +0.55% | 4.5만 |
|---|
| 2025.10.15 | ₩36,892 | ₩36,999 | ₩36,691 | ₩36,785 | -0.29% | 5.9만 |
|---|
| 2025.10.14 | ₩36,812 | ₩36,932 | ₩36,557 | ₩36,865 | +0.15% | 8.1만 |
|---|
| 2025.10.13 | ₩36,879 | ₩36,879 | ₩36,691 | ₩36,691 | -0.51% | 4.8만 |
|---|
| 2025.10.10 | ₩36,771 | ₩36,852 | ₩36,584 | ₩36,718 | -0.15% | 21.7만 |
|---|