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 | ₩33,983 | ₩34,104 | ₩33,916 | ₩34,010 | +0.08% | 17.1만 |
| 2026.10.08 | ₩33,943 | ₩34,104 | ₩33,862 | ₩34,050 | +0.32% | 47만 |
| 2026.10.07 | ₩33,715 | ₩33,916 | ₩33,715 | ₩33,876 | +0.48% | 23.4만 |
| 2026.10.06 | ₩33,996 | ₩34,023 | ₩33,862 | ₩33,956 | -0.12% | 27만 |
| 2026.10.05 | ₩33,822 | ₩33,889 | ₩33,702 | ₩33,862 | +0.12% | 181.1만 |
| 2026.10.02 | ₩34,130 | ₩34,144 | ₩33,795 | ₩33,876 | -0.75% | 24.6만 |
| 2026.10.01 | ₩33,943 | ₩34,117 | ₩33,822 | ₩33,970 | +0.08% | 42.6만 |
| 2026.09.30 | ₩34,063 | ₩34,063 | ₩33,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,903 |
| -0.47% |
| 29.4만 |
| 2026.09.29 | ₩34,077 | ₩34,104 | ₩33,876 | ₩33,956 | -0.35% | 48.8만 |
|---|
| 2026.09.28 | ₩34,010 | ₩34,104 | ₩33,916 | ₩34,063 | +0.16% | 58.3만 |
|---|
| 2026.09.25 | ₩34,197 | ₩34,305 | ₩34,037 | ₩34,171 | -0.08% | 23.3만 |
|---|
| 2026.09.24 | ₩34,345 | ₩34,439 | ₩34,130 | ₩34,171 | -0.51% | 41.2만 |
|---|
| 2026.09.23 | ₩34,666 | ₩34,693 | ₩34,264 | ₩34,331 | -0.97% | 51.8만 |
|---|
| 2026.09.22 | ₩34,760 | ₩34,800 | ₩34,680 | ₩34,774 | +0.04% | 42.2만 |
|---|
| 2026.09.21 | ₩34,747 | ₩34,787 | ₩34,680 | ₩34,747 | 0.00% | 16.7만 |
|---|
| 2026.09.18 | ₩34,827 | ₩34,948 | ₩34,720 | ₩34,720 | -0.31% | 22.1만 |
|---|
| 2026.09.17 | ₩34,921 | ₩34,961 | ₩34,881 | ₩34,934 | +0.04% | 64.5만 |
|---|
| 2026.09.16 | ₩34,800 | ₩34,921 | ₩34,707 | ₩34,707 | -0.27% | 27.5만 |
|---|
| 2026.09.15 | ₩34,733 | ₩34,827 | ₩34,733 | ₩34,774 | +0.12% | 43.3만 |
|---|
| 2026.09.14 | ₩34,720 | ₩34,934 | ₩34,720 | ₩34,800 | +0.23% | 49.5만 |
|---|
| 2026.09.11 | ₩34,894 | ₩34,948 | ₩34,787 | ₩34,800 | -0.27% | 17.1만 |
|---|
| 2026.09.10 | ₩34,881 | ₩34,975 | ₩34,787 | ₩34,841 | -0.12% | 41.3만 |
|---|
| 2026.09.09 | ₩35,135 | ₩35,189 | ₩35,028 | ₩35,068 | -0.19% | 30.3만 |
|---|
| 2026.09.08 | ₩35,243 | ₩35,256 | ₩35,149 | ₩35,189 | -0.15% | 39.2만 |
|---|
| 2026.09.04 | ₩35,149 | ₩35,243 | ₩35,149 | ₩35,189 | +0.11% | 36.6만 |
|---|
| 2026.09.03 | ₩35,135 | ₩35,243 | ₩35,042 | ₩35,149 | +0.04% | 70.4만 |
|---|
| 2026.09.02 | ₩35,162 | ₩35,216 | ₩35,068 | ₩35,082 | -0.23% | 53.6만 |
|---|
| 2026.09.01 | ₩35,202 | ₩35,256 | ₩35,055 | ₩35,068 | -0.38% | 21.9만 |
|---|
| 2026.08.31 | ₩35,256 | ₩35,256 | ₩35,189 | ₩35,229 | -0.08% | 19.8만 |
|---|
| 2026.08.28 | ₩35,457 | ₩35,484 | ₩35,269 | ₩35,296 | -0.45% | 25.1만 |
|---|
| 2026.08.27 | ₩35,430 | ₩35,524 | ₩35,417 | ₩35,444 | +0.04% | 42.9만 |
|---|
| 2026.08.26 | ₩35,403 | ₩35,457 | ₩35,363 | ₩35,430 | +0.08% | 42.5만 |
|---|
| 2026.08.25 | ₩35,470 | ₩35,551 | ₩35,390 | ₩35,524 | +0.15% | 51.3만 |
|---|
| 2026.08.24 | ₩35,189 | ₩35,323 | ₩35,176 | ₩35,256 | +0.19% | 28.8만 |
|---|
| 2026.08.21 | ₩35,457 | ₩35,457 | ₩35,283 | ₩35,310 | -0.42% | 43.8만 |
|---|
| 2026.08.20 | ₩35,403 | ₩35,511 | ₩35,390 | ₩35,403 | 0.00% | 58.8만 |
|---|
| 2026.08.19 | ₩35,403 | ₩35,511 | ₩35,377 | ₩35,470 | +0.19% | 44.2만 |
|---|
| 2026.08.18 | ₩35,283 | ₩35,336 | ₩35,189 | ₩35,229 | -0.15% | 370.4만 |
|---|
| 2026.08.17 | ₩35,336 | ₩35,390 | ₩35,269 | ₩35,296 | -0.11% | 22.5만 |
|---|
| 2026.08.14 | ₩35,444 | ₩35,497 | ₩35,363 | ₩35,403 | -0.11% | 13.7만 |
|---|
| 2026.08.13 | ₩35,363 | ₩35,564 | ₩35,363 | ₩35,457 | +0.27% | 37.4만 |
|---|
| 2026.08.12 | ₩35,470 | ₩35,484 | ₩35,363 | ₩35,377 | -0.26% | 36.8만 |
|---|
| 2026.08.11 | ₩35,310 | ₩35,377 | ₩35,310 | ₩35,310 | 0.00% | 22.6만 |
|---|
| 2026.08.10 | ₩35,377 | ₩35,430 | ₩35,243 | ₩35,256 | -0.34% | 91.8만 |
|---|
| 2026.08.07 | ₩35,457 | ₩35,484 | ₩35,403 | ₩35,417 | -0.11% | 16.5만 |
|---|
| 2026.08.06 | ₩35,484 | ₩35,524 | ₩35,377 | ₩35,390 | -0.26% | 6.8만 |
|---|
| 2026.08.05 | ₩35,511 | ₩35,551 | ₩35,457 | ₩35,511 | 0.00% | 16.4만 |
|---|
| 2026.08.04 | ₩35,390 | ₩35,497 | ₩35,363 | ₩35,484 | +0.27% | 18만 |
|---|
| 2026.08.03 | ₩35,296 | ₩35,390 | ₩35,269 | ₩35,323 | +0.08% | 14만 |
|---|
| 2026.07.31 | ₩35,256 | ₩35,363 | ₩35,135 | ₩35,216 | -0.11% | 20.8만 |
|---|
| 2026.07.30 | ₩35,296 | ₩35,430 | ₩35,269 | ₩35,336 | +0.11% | 28.3만 |
|---|
| 2026.07.29 | ₩35,537 | ₩35,551 | ₩35,336 | ₩35,336 | -0.57% | 69.5만 |
|---|
| 2026.07.28 | ₩35,484 | ₩35,604 | ₩35,310 | ₩35,578 | +0.26% | 17만 |
|---|
| 2026.07.27 | ₩35,484 | ₩35,524 | ₩35,390 | ₩35,470 | -0.04% | 14.2만 |
|---|
| 2026.07.24 | ₩35,323 | ₩35,457 | ₩35,296 | ₩35,296 | -0.08% | 21.4만 |
|---|
| 2026.07.23 | ₩35,256 | ₩35,310 | ₩35,229 | ₩35,269 | +0.04% | 36.7만 |
|---|
| 2026.07.22 | ₩35,470 | ₩35,497 | ₩35,403 | ₩35,403 | -0.19% | 6.4만 |
|---|
| 2026.07.21 | ₩35,551 | ₩35,551 | ₩35,444 | ₩35,457 | -0.26% | 13.4만 |
|---|
| 2026.07.20 | ₩35,631 | ₩35,685 | ₩35,551 | ₩35,564 | -0.19% | 17.5만 |
|---|
| 2026.07.17 | ₩35,886 | ₩35,913 | ₩35,779 | ₩35,819 | -0.19% | 7.7만 |
|---|
| 2026.07.16 | ₩35,671 | ₩35,779 | ₩35,658 | ₩35,752 | +0.23% | 7.2만 |
|---|
| 2026.07.15 | ₩35,738 | ₩35,779 | ₩35,712 | ₩35,738 | 0.00% | 10.6만 |
|---|
| 2026.07.14 | ₩35,725 | ₩35,779 | ₩35,658 | ₩35,658 | -0.19% | 25.3만 |
|---|
| 2026.07.13 | ₩35,685 | ₩35,698 | ₩35,591 | ₩35,591 | -0.26% | 19.5만 |
|---|
| 2026.07.10 | ₩35,752 | ₩35,792 | ₩35,671 | ₩35,738 | -0.04% | 7.4만 |
|---|
| 2026.07.09 | ₩35,779 | ₩35,872 | ₩35,685 | ₩35,712 | -0.19% | 97.2만 |
|---|
| 2026.07.08 | ₩35,792 | ₩35,805 | ₩35,685 | ₩35,752 | -0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩35,886 | ₩35,913 | ₩35,819 | ₩35,832 | -0.15% | 36만 |
|---|
| 2026.07.06 | ₩35,886 | ₩36,020 | ₩35,886 | ₩35,966 | +0.22% | 72.7만 |
|---|
| 2026.07.02 | ₩35,913 | ₩36,006 | ₩35,859 | ₩35,899 | -0.04% | 15.5만 |
|---|
| 2026.07.01 | ₩35,819 | ₩35,980 | ₩35,819 | ₩35,926 | +0.30% | 7.7만 |
|---|
| 2026.06.30 | ₩36,114 | ₩36,114 | ₩35,966 | ₩35,966 | -0.41% | 13만 |
|---|
| 2026.06.29 | ₩36,073 | ₩36,167 | ₩36,073 | ₩36,167 | +0.26% | 11.5만 |
|---|
| 2026.06.26 | ₩36,114 | ₩36,167 | ₩36,100 | ₩36,167 | +0.15% | 6.5만 |
|---|
| 2026.06.25 | ₩36,154 | ₩36,167 | ₩36,060 | ₩36,060 | -0.26% | 12.3만 |
|---|
| 2026.06.24 | ₩36,006 | ₩36,127 | ₩36,006 | ₩36,114 | +0.30% | 16.1만 |
|---|
| 2026.06.23 | ₩35,792 | ₩35,926 | ₩35,792 | ₩35,846 | +0.15% | 28.5만 |
|---|
| 2026.06.22 | ₩35,899 | ₩35,899 | ₩35,805 | ₩35,859 | -0.11% | 10만 |
|---|
| 2026.06.18 | ₩36,060 | ₩36,167 | ₩36,033 | ₩36,087 | +0.07% | 14.8만 |
|---|
| 2026.06.17 | ₩36,073 | ₩36,114 | ₩35,953 | ₩35,953 | -0.33% | 7.3만 |
|---|
| 2026.06.16 | ₩35,966 | ₩36,100 | ₩35,953 | ₩36,033 | +0.19% | 25.8만 |
|---|
| 2026.06.15 | ₩35,980 | ₩36,047 | ₩35,939 | ₩35,939 | -0.11% | 13.8만 |
|---|
| 2026.06.12 | ₩35,872 | ₩35,926 | ₩35,752 | ₩35,872 | 0.00% | 33.9만 |
|---|
| 2026.06.11 | ₩35,779 | ₩36,006 | ₩35,725 | ₩35,953 | +0.49% | 33.2만 |
|---|
| 2026.06.10 | ₩35,765 | ₩35,886 | ₩35,738 | ₩35,792 | +0.07% | 36.4만 |
|---|
| 2026.06.09 | ₩35,765 | ₩35,859 | ₩35,725 | ₩35,832 | +0.19% | 24.2만 |
|---|
| 2026.06.08 | ₩35,859 | ₩35,872 | ₩35,752 | ₩35,779 | -0.22% | 11.4만 |
|---|
| 2026.06.05 | ₩35,846 | ₩35,872 | ₩35,752 | ₩35,832 | -0.04% | 11.6만 |
|---|
| 2026.06.04 | ₩35,926 | ₩36,006 | ₩35,846 | ₩35,886 | -0.11% | 15.4만 |
|---|
| 2026.06.03 | ₩35,846 | ₩35,913 | ₩35,792 | ₩35,872 | +0.07% | 26.4만 |
|---|
| 2026.06.02 | ₩35,913 | ₩35,926 | ₩35,725 | ₩35,872 | -0.11% | 16.2만 |
|---|
| 2026.06.01 | ₩35,779 | ₩35,859 | ₩35,618 | ₩35,805 | +0.07% | 16만 |
|---|
| 2026.05.29 | ₩35,819 | ₩35,899 | ₩35,725 | ₩35,819 | 0.00% | 18.6만 |
|---|
| 2026.05.28 | ₩35,738 | ₩35,872 | ₩35,685 | ₩35,752 | +0.04% | 14.9만 |
|---|
| 2026.05.27 | ₩35,725 | ₩35,819 | ₩35,658 | ₩35,671 | -0.15% | 14.9만 |
|---|
| 2026.05.26 | ₩35,738 | ₩35,832 | ₩35,658 | ₩35,698 | -0.11% | 12.1만 |
|---|
| 2026.05.22 | ₩35,671 | ₩35,725 | ₩35,484 | ₩35,578 | -0.26% | 26.1만 |
|---|
| 2026.05.21 | ₩35,363 | ₩35,578 | ₩35,363 | ₩35,484 | +0.34% | 13.3만 |
|---|
| 2026.05.20 | ₩35,390 | ₩35,578 | ₩35,323 | ₩35,470 | +0.23% | 35.5만 |
|---|
| 2026.05.19 | ₩35,283 | ₩35,403 | ₩35,229 | ₩35,243 | -0.11% | 110.6만 |
|---|
| 2026.05.18 | ₩35,497 | ₩35,604 | ₩35,390 | ₩35,444 | -0.15% | 30.8만 |
|---|
| 2026.05.15 | ₩35,738 | ₩35,738 | ₩35,537 | ₩35,537 | -0.56% | 5.9만 |
|---|
| 2026.05.14 | ₩36,006 | ₩36,020 | ₩35,846 | ₩35,926 | -0.22% | 17.7만 |
|---|
| 2026.05.13 | ₩35,966 | ₩35,980 | ₩35,859 | ₩35,872 | -0.26% | 8.5만 |
|---|
| 2026.05.12 | ₩35,980 | ₩35,993 | ₩35,859 | ₩35,966 | -0.04% | 20.3만 |
|---|
| 2026.05.11 | ₩35,993 | ₩36,127 | ₩35,993 | ₩36,060 | +0.19% | 8.8만 |
|---|
| 2026.05.08 | ₩36,100 | ₩36,181 | ₩36,047 | ₩36,127 | +0.07% | 4.7만 |
|---|
| 2026.05.07 | ₩36,248 | ₩36,301 | ₩36,006 | ₩36,073 | -0.48% | 8.5만 |
|---|
| 2026.05.06 | ₩36,100 | ₩36,181 | ₩36,087 | ₩36,167 | +0.19% | 7.3만 |
|---|
| 2026.05.05 | ₩35,980 | ₩36,020 | ₩35,886 | ₩36,006 | +0.07% | 13.5만 |
|---|
| 2026.05.04 | ₩36,020 | ₩36,020 | ₩35,805 | ₩35,886 | -0.37% | 13.3만 |
|---|
| 2026.05.01 | ₩35,926 | ₩36,087 | ₩35,926 | ₩36,033 | +0.30% | 5.4만 |
|---|
| 2026.04.30 | ₩35,953 | ₩36,047 | ₩35,913 | ₩35,913 | -0.11% | 7.9만 |
|---|
| 2026.04.29 | ₩36,020 | ₩36,020 | ₩35,886 | ₩35,939 | -0.22% | 8.8만 |
|---|
| 2026.04.28 | ₩36,006 | ₩36,154 | ₩35,926 | ₩35,993 | -0.04% | 6.6만 |
|---|
| 2026.04.27 | ₩36,127 | ₩36,181 | ₩35,993 | ₩36,047 | -0.22% | 12.9만 |
|---|
| 2026.04.24 | ₩36,087 | ₩36,181 | ₩36,020 | ₩36,140 | +0.15% | 14.7만 |
|---|
| 2026.04.23 | ₩36,194 | ₩36,234 | ₩35,980 | ₩36,100 | -0.26% | 30.3만 |
|---|
| 2026.04.22 | ₩36,234 | ₩36,274 | ₩36,140 | ₩36,167 | -0.18% | 16.2만 |
|---|
| 2026.04.21 | ₩36,181 | ₩36,261 | ₩36,127 | ₩36,181 | 0.00% | 14.1만 |
|---|
| 2026.04.20 | ₩36,181 | ₩36,301 | ₩36,154 | ₩36,261 | +0.22% | 17.3만 |
|---|
| 2026.04.17 | ₩36,435 | ₩36,449 | ₩36,355 | ₩36,395 | -0.11% | 10만 |
|---|
| 2026.04.16 | ₩36,315 | ₩36,341 | ₩36,167 | ₩36,167 | -0.41% | 9.8만 |
|---|
| 2026.04.15 | ₩36,274 | ₩36,328 | ₩36,194 | ₩36,248 | -0.07% | 81.4만 |
|---|
| 2026.04.14 | ₩36,221 | ₩36,368 | ₩36,154 | ₩36,368 | +0.41% | 7.2만 |
|---|
| 2026.04.13 | ₩36,100 | ₩36,221 | ₩36,047 | ₩36,140 | +0.11% | 7.3만 |
|---|
| 2026.04.10 | ₩36,194 | ₩36,194 | ₩36,060 | ₩36,140 | -0.15% | 7.5만 |
|---|
| 2026.04.09 | ₩36,140 | ₩36,248 | ₩36,060 | ₩36,140 | 0.00% | 13.9만 |
|---|
| 2026.04.08 | ₩36,248 | ₩36,288 | ₩36,127 | ₩36,181 | -0.18% | 8.6만 |
|---|
| 2026.04.07 | ₩36,073 | ₩36,100 | ₩35,926 | ₩36,033 | -0.11% | 9.3만 |
|---|
| 2026.04.06 | ₩36,020 | ₩36,033 | ₩35,913 | ₩35,966 | -0.15% | 22.3만 |
|---|
| 2026.04.02 | ₩35,980 | ₩36,181 | ₩35,980 | ₩36,020 | +0.11% | 35.1만 |
|---|
| 2026.04.01 | ₩36,033 | ₩36,167 | ₩36,006 | ₩36,073 | +0.11% | 10.8만 |
|---|
| 2026.03.31 | ₩36,020 | ₩36,167 | ₩35,886 | ₩36,127 | +0.30% | 18.5만 |
|---|
| 2026.03.30 | ₩35,725 | ₩35,926 | ₩35,725 | ₩35,779 | +0.15% | 29.3만 |
|---|
| 2026.03.27 | ₩35,738 | ₩35,792 | ₩35,618 | ₩35,752 | +0.04% | 5.3만 |
|---|
| 2026.03.26 | ₩35,779 | ₩35,939 | ₩35,765 | ₩35,819 | +0.11% | 24.2만 |
|---|
| 2026.03.25 | ₩35,899 | ₩35,913 | ₩35,792 | ₩35,899 | 0.00% | 16.5만 |
|---|
| 2026.03.24 | ₩35,819 | ₩35,953 | ₩35,779 | ₩35,886 | +0.19% | 8.4만 |
|---|
| 2026.03.23 | ₩35,859 | ₩36,047 | ₩35,792 | ₩35,926 | +0.19% | 10.5만 |
|---|
| 2026.03.20 | ₩36,248 | ₩36,248 | ₩35,872 | ₩35,886 | -1.00% | 14.2만 |
|---|
| 2026.03.19 | ₩36,261 | ₩36,408 | ₩36,167 | ₩36,301 | +0.11% | 11.9만 |
|---|
| 2026.03.18 | ₩36,341 | ₩36,422 | ₩36,207 | ₩36,261 | -0.22% | 14.7만 |
|---|
| 2026.03.17 | ₩36,395 | ₩36,489 | ₩36,382 | ₩36,449 | +0.15% | 17.5만 |
|---|
| 2026.03.16 | ₩36,315 | ₩36,516 | ₩36,274 | ₩36,341 | +0.07% | 10.5만 |
|---|
| 2026.03.13 | ₩36,301 | ₩36,382 | ₩36,194 | ₩36,207 | -0.26% | 15.4만 |
|---|
| 2026.03.12 | ₩36,395 | ₩36,435 | ₩36,221 | ₩36,221 | -0.48% | 12.3만 |
|---|
| 2026.03.11 | ₩36,569 | ₩36,569 | ₩36,301 | ₩36,422 | -0.40% | 21.6만 |
|---|
| 2026.03.10 | ₩36,770 | ₩36,837 | ₩36,609 | ₩36,623 | -0.40% | 6.5만 |
|---|
| 2026.03.09 | ₩36,609 | ₩36,851 | ₩36,542 | ₩36,851 | +0.66% | 49.5만 |
|---|
| 2026.03.06 | ₩36,663 | ₩36,784 | ₩36,556 | ₩36,676 | +0.04% | 9.7만 |
|---|
| 2026.03.05 | ₩36,757 | ₩36,877 | ₩36,690 | ₩36,743 | -0.04% | 7.8만 |
|---|
| 2026.03.04 | ₩37,038 | ₩37,038 | ₩36,864 | ₩36,891 | -0.40% | 9.3만 |
|---|
| 2026.03.03 | ₩36,971 | ₩37,025 | ₩36,824 | ₩36,944 | -0.07% | 13.9만 |
|---|
| 2026.03.02 | ₩36,998 | ₩37,145 | ₩36,851 | ₩37,105 | +0.29% | 44만 |
|---|
| 2026.02.27 | ₩37,105 | ₩37,159 | ₩37,078 | ₩37,159 | +0.14% | 5.5만 |
|---|
| 2026.02.26 | ₩36,877 | ₩37,011 | ₩36,877 | ₩36,958 | +0.22% | 7.5만 |
|---|
| 2026.02.25 | ₩36,851 | ₩36,918 | ₩36,824 | ₩36,851 | 0.00% | 11.9만 |
|---|
| 2026.02.24 | ₩36,877 | ₩36,904 | ₩36,810 | ₩36,851 | -0.07% | 18만 |
|---|
| 2026.02.23 | ₩36,851 | ₩36,904 | ₩36,770 | ₩36,891 | +0.11% | 17만 |
|---|
| 2026.02.20 | ₩36,944 | ₩36,944 | ₩36,784 | ₩36,891 | -0.15% | 11.9만 |
|---|
| 2026.02.19 | ₩36,864 | ₩36,904 | ₩36,810 | ₩36,904 | +0.11% | 19.7만 |
|---|
| 2026.02.18 | ₩36,877 | ₩36,931 | ₩36,810 | ₩36,810 | -0.18% | 12.5만 |
|---|
| 2026.02.17 | ₩36,918 | ₩36,931 | ₩36,837 | ₩36,837 | -0.22% | 9.3만 |
|---|
| 2026.02.13 | ₩36,810 | ₩36,904 | ₩36,810 | ₩36,837 | +0.07% | 6.6만 |
|---|
| 2026.02.12 | ₩36,636 | ₩36,851 | ₩36,516 | ₩36,690 | +0.15% | 85만 |
|---|
| 2026.02.11 | ₩36,542 | ₩36,650 | ₩36,489 | ₩36,609 | +0.18% | 5.6만 |
|---|
| 2026.02.10 | ₩36,650 | ₩36,743 | ₩36,583 | ₩36,690 | +0.11% | 8.8만 |
|---|
| 2026.02.09 | ₩36,435 | ₩36,502 | ₩36,395 | ₩36,462 | +0.07% | 18.1만 |
|---|
| 2026.02.06 | ₩36,489 | ₩36,516 | ₩36,355 | ₩36,408 | -0.22% | 8.7만 |
|---|
| 2026.02.05 | ₩36,315 | ₩36,556 | ₩36,315 | ₩36,395 | +0.22% | 13.7만 |
|---|
| 2026.02.04 | ₩36,248 | ₩36,274 | ₩36,154 | ₩36,167 | -0.22% | 8.4만 |
|---|
| 2026.02.03 | ₩36,274 | ₩36,288 | ₩36,127 | ₩36,221 | -0.15% | 12만 |
|---|
| 2026.02.02 | ₩36,315 | ₩36,368 | ₩36,127 | ₩36,167 | -0.41% | 26.6만 |
|---|
| 2026.01.30 | ₩36,368 | ₩36,449 | ₩36,301 | ₩36,301 | -0.18% | 9.9만 |
|---|
| 2026.01.29 | ₩36,341 | ₩36,422 | ₩36,274 | ₩36,355 | +0.04% | 15.1만 |
|---|
| 2026.01.28 | ₩36,449 | ₩36,462 | ₩36,315 | ₩36,395 | -0.15% | 12.1만 |
|---|
| 2026.01.27 | ₩36,462 | ₩36,542 | ₩36,435 | ₩36,435 | -0.07% | 11.1만 |
|---|
| 2026.01.26 | ₩36,542 | ₩36,583 | ₩36,449 | ₩36,502 | -0.11% | 21.4만 |
|---|
| 2026.01.23 | ₩36,395 | ₩36,583 | ₩36,328 | ₩36,435 | +0.11% | 12.9만 |
|---|
| 2026.01.22 | ₩36,301 | ₩36,422 | ₩36,248 | ₩36,395 | +0.26% | 12.9만 |
|---|
| 2026.01.21 | ₩36,167 | ₩36,341 | ₩36,167 | ₩36,288 | +0.33% | 12.6만 |
|---|
| 2026.01.20 | ₩36,261 | ₩36,315 | ₩36,127 | ₩36,221 | -0.11% | 42.6만 |
|---|
| 2026.01.16 | ₩36,596 | ₩36,636 | ₩36,462 | ₩36,569 | -0.07% | 12.6만 |
|---|
| 2026.01.15 | ₩36,703 | ₩36,730 | ₩36,556 | ₩36,556 | -0.40% | 11.9만 |
|---|
| 2026.01.14 | ₩36,596 | ₩36,770 | ₩36,556 | ₩36,703 | +0.29% | 7.4만 |
|---|
| 2026.01.13 | ₩36,583 | ₩36,690 | ₩36,502 | ₩36,636 | +0.15% | 83.7만 |
|---|
| 2026.01.12 | ₩36,502 | ₩36,623 | ₩36,502 | ₩36,516 | +0.04% | 15.2만 |
|---|
| 2026.01.09 | ₩36,449 | ₩36,743 | ₩36,395 | ₩36,569 | +0.33% | 16.2만 |
|---|
| 2026.01.08 | ₩36,462 | ₩36,556 | ₩36,449 | ₩36,542 | +0.22% | 14.9만 |
|---|
| 2026.01.07 | ₩36,569 | ₩36,730 | ₩36,475 | ₩36,703 | +0.37% | 11.3만 |
|---|
| 2026.01.06 | ₩36,449 | ₩36,449 | ₩36,355 | ₩36,408 | -0.11% | 8.4만 |
|---|
| 2026.01.05 | ₩36,462 | ₩36,542 | ₩36,435 | ₩36,435 | -0.07% | 10.2만 |
|---|
| 2026.01.02 | ₩36,475 | ₩36,475 | ₩36,355 | ₩36,408 | -0.18% | 25.1만 |
|---|
| 2025.12.31 | ₩36,462 | ₩36,502 | ₩36,395 | ₩36,449 | -0.04% | 10.8만 |
|---|
| 2025.12.30 | ₩36,502 | ₩36,583 | ₩36,475 | ₩36,542 | +0.11% | 11.5만 |
|---|
| 2025.12.29 | ₩36,556 | ₩36,583 | ₩36,489 | ₩36,583 | +0.07% | 8.4만 |
|---|
| 2025.12.26 | ₩36,623 | ₩36,623 | ₩36,489 | ₩36,489 | -0.37% | 6.8만 |
|---|
| 2025.12.24 | ₩36,462 | ₩36,569 | ₩36,422 | ₩36,569 | +0.29% | 3.2만 |
|---|
| 2025.12.23 | ₩36,315 | ₩36,449 | ₩36,315 | ₩36,422 | +0.30% | 8.8만 |
|---|
| 2025.12.22 | ₩36,408 | ₩36,623 | ₩36,315 | ₩36,422 | +0.04% | 10.5만 |
|---|
| 2025.12.19 | ₩36,556 | ₩36,583 | ₩36,462 | ₩36,516 | -0.11% | 22.3만 |
|---|
| 2025.12.18 | ₩36,609 | ₩36,703 | ₩36,516 | ₩36,516 | -0.26% | 11만 |
|---|
| 2025.12.17 | ₩36,489 | ₩36,542 | ₩36,382 | ₩36,529 | +0.11% | 7만 |
|---|
| 2025.12.16 | ₩36,422 | ₩36,502 | ₩36,355 | ₩36,382 | -0.11% | 7.1만 |
|---|
| 2025.12.15 | ₩36,449 | ₩36,542 | ₩36,355 | ₩36,355 | -0.26% | 7.6만 |
|---|
| 2025.12.12 | ₩36,408 | ₩36,422 | ₩36,341 | ₩36,395 | -0.04% | 6.9만 |
|---|
| 2025.12.11 | ₩36,596 | ₩36,623 | ₩36,489 | ₩36,489 | -0.29% | 37.9만 |
|---|
| 2025.12.10 | ₩36,435 | ₩36,583 | ₩36,382 | ₩36,516 | +0.22% | 9.5만 |
|---|
| 2025.12.09 | ₩36,569 | ₩36,596 | ₩36,382 | ₩36,408 | -0.44% | 11.8만 |
|---|
| 2025.12.08 | ₩36,502 | ₩36,542 | ₩36,341 | ₩36,355 | -0.40% | 10.2만 |
|---|
| 2025.12.05 | ₩36,556 | ₩36,663 | ₩36,462 | ₩36,583 | +0.07% | 8.3만 |
|---|
| 2025.12.04 | ₩36,636 | ₩36,636 | ₩36,516 | ₩36,516 | -0.33% | 20.7만 |
|---|
| 2025.12.03 | ₩36,703 | ₩36,703 | ₩36,542 | ₩36,623 | -0.22% | 8.7만 |
|---|
| 2025.12.02 | ₩36,556 | ₩36,623 | ₩36,408 | ₩36,569 | +0.04% | 23.2만 |
|---|
| 2025.12.01 | ₩36,556 | ₩36,650 | ₩36,502 | ₩36,623 | +0.18% | 10.2만 |
|---|
| 2025.11.28 | ₩36,837 | ₩36,958 | ₩36,730 | ₩36,730 | -0.29% | 7.2만 |
|---|
| 2025.11.26 | ₩36,757 | ₩36,931 | ₩36,596 | ₩36,877 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩36,797 | ₩36,931 | ₩36,636 | ₩36,797 | 0.00% | 6.7만 |
|---|
| 2025.11.24 | ₩36,703 | ₩36,864 | ₩36,516 | ₩36,690 | -0.04% | 16.5만 |
|---|
| 2025.11.21 | ₩36,730 | ₩36,757 | ₩36,556 | ₩36,623 | -0.29% | 6.5만 |
|---|
| 2025.11.20 | ₩36,596 | ₩36,676 | ₩36,529 | ₩36,676 | +0.22% | 10.1만 |
|---|
| 2025.11.19 | ₩36,717 | ₩36,717 | ₩36,502 | ₩36,529 | -0.51% | 10.6만 |
|---|
| 2025.11.18 | ₩36,676 | ₩36,770 | ₩36,556 | ₩36,770 | +0.26% | 20.4만 |
|---|
| 2025.11.17 | ₩36,596 | ₩36,703 | ₩36,556 | ₩36,569 | -0.07% | 6.5만 |
|---|
| 2025.11.14 | ₩36,797 | ₩36,797 | ₩36,556 | ₩36,556 | -0.66% | 23.8만 |
|---|
| 2025.11.13 | ₩36,663 | ₩36,877 | ₩36,609 | ₩36,676 | +0.04% | 9.5만 |
|---|
| 2025.11.12 | ₩36,663 | ₩36,877 | ₩36,663 | ₩36,784 | +0.33% | 15.1만 |
|---|
| 2025.11.11 | ₩36,757 | ₩36,944 | ₩36,676 | ₩36,944 | +0.51% | 9.2만 |
|---|
| 2025.11.10 | ₩36,609 | ₩36,784 | ₩36,596 | ₩36,784 | +0.48% | 12.3만 |
|---|
| 2025.11.07 | ₩36,596 | ₩36,757 | ₩36,583 | ₩36,636 | +0.11% | 10.1만 |
|---|
| 2025.11.06 | ₩36,623 | ₩36,717 | ₩36,542 | ₩36,663 | +0.11% | 7.7만 |
|---|
| 2025.11.05 | ₩36,663 | ₩36,663 | ₩36,328 | ₩36,395 | -0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩36,596 | ₩36,730 | ₩36,569 | ₩36,596 | 0.00% | 8만 |
|---|
| 2025.11.03 | ₩36,569 | ₩36,690 | ₩36,462 | ₩36,583 | +0.04% | 10.6만 |
|---|
| 2025.10.31 | ₩36,770 | ₩36,770 | ₩36,583 | ₩36,730 | -0.11% | 7.5만 |
|---|
| 2025.10.30 | ₩36,609 | ₩36,770 | ₩36,596 | ₩36,717 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩37,011 | ₩37,011 | ₩36,650 | ₩36,757 | -0.69% | 16만 |
|---|
| 2025.10.28 | ₩36,918 | ₩37,025 | ₩36,824 | ₩36,998 | +0.22% | 13.1만 |
|---|
| 2025.10.27 | ₩36,918 | ₩36,985 | ₩36,730 | ₩36,985 | +0.18% | 6.2만 |
|---|
| 2025.10.24 | ₩36,985 | ₩36,985 | ₩36,703 | ₩36,904 | -0.22% | 5.7만 |
|---|
| 2025.10.23 | ₩36,958 | ₩36,985 | ₩36,851 | ₩36,904 | -0.15% | 6.9만 |
|---|
| 2025.10.22 | ₩36,998 | ₩37,092 | ₩36,904 | ₩37,092 | +0.25% | 8.6만 |
|---|
| 2025.10.21 | ₩36,944 | ₩37,105 | ₩36,797 | ₩37,078 | +0.36% | 307.2만 |
|---|
| 2025.10.20 | ₩36,864 | ₩36,877 | ₩36,703 | ₩36,877 | +0.04% | 6.8만 |
|---|
| 2025.10.17 | ₩36,824 | ₩36,931 | ₩36,784 | ₩36,918 | +0.25% | 19.2만 |
|---|
| 2025.10.16 | ₩36,676 | ₩37,038 | ₩36,676 | ₩36,877 | +0.55% | 4.5만 |
|---|
| 2025.10.15 | ₩36,864 | ₩36,971 | ₩36,663 | ₩36,757 | -0.29% | 5.9만 |
|---|
| 2025.10.14 | ₩36,784 | ₩36,904 | ₩36,529 | ₩36,837 | +0.15% | 8.1만 |
|---|
| 2025.10.13 | ₩36,851 | ₩36,851 | ₩36,663 | ₩36,663 | -0.51% | 4.8만 |
|---|
| 2025.10.10 | ₩36,743 | ₩36,824 | ₩36,556 | ₩36,690 | -0.15% | 21.7만 |
|---|