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 | ₩33,988 | ₩34,109 | ₩33,921 | ₩34,015 | +0.08% | 17.1만 |
| 2026.10.08 | ₩33,948 | ₩34,109 | ₩33,867 | ₩34,055 | +0.32% | 47만 |
| 2026.10.07 | ₩33,720 | ₩33,921 | ₩33,720 | ₩33,881 | +0.48% | 23.4만 |
| 2026.10.06 | ₩34,001 | ₩34,028 | ₩33,867 | ₩33,961 | -0.12% | 27만 |
| 2026.10.05 | ₩33,827 | ₩33,894 | ₩33,707 | ₩33,867 | +0.12% | 181.1만 |
| 2026.10.02 | ₩34,135 | ₩34,149 | ₩33,800 | ₩33,881 | -0.75% | 24.6만 |
| 2026.10.01 | ₩33,948 | ₩34,122 | ₩33,827 | ₩33,975 | +0.08% | 42.6만 |
| 2026.09.30 | ₩34,068 | ₩34,068 | ₩33,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,908 |
| -0.47% |
| 29.4만 |
| 2026.09.29 | ₩34,082 | ₩34,109 | ₩33,881 | ₩33,961 | -0.35% | 48.8만 |
|---|
| 2026.09.28 | ₩34,015 | ₩34,109 | ₩33,921 | ₩34,068 | +0.16% | 58.3만 |
|---|
| 2026.09.25 | ₩34,202 | ₩34,310 | ₩34,042 | ₩34,176 | -0.08% | 23.3만 |
|---|
| 2026.09.24 | ₩34,350 | ₩34,444 | ₩34,135 | ₩34,176 | -0.51% | 41.2만 |
|---|
| 2026.09.23 | ₩34,671 | ₩34,698 | ₩34,269 | ₩34,336 | -0.97% | 51.8만 |
|---|
| 2026.09.22 | ₩34,765 | ₩34,806 | ₩34,685 | ₩34,779 | +0.04% | 42.2만 |
|---|
| 2026.09.21 | ₩34,752 | ₩34,792 | ₩34,685 | ₩34,752 | 0.00% | 16.7만 |
|---|
| 2026.09.18 | ₩34,832 | ₩34,953 | ₩34,725 | ₩34,725 | -0.31% | 22.1만 |
|---|
| 2026.09.17 | ₩34,926 | ₩34,966 | ₩34,886 | ₩34,940 | +0.04% | 64.5만 |
|---|
| 2026.09.16 | ₩34,806 | ₩34,926 | ₩34,712 | ₩34,712 | -0.27% | 27.5만 |
|---|
| 2026.09.15 | ₩34,739 | ₩34,832 | ₩34,739 | ₩34,779 | +0.12% | 43.3만 |
|---|
| 2026.09.14 | ₩34,725 | ₩34,940 | ₩34,725 | ₩34,806 | +0.23% | 49.5만 |
|---|
| 2026.09.11 | ₩34,899 | ₩34,953 | ₩34,792 | ₩34,806 | -0.27% | 17.1만 |
|---|
| 2026.09.10 | ₩34,886 | ₩34,980 | ₩34,792 | ₩34,846 | -0.12% | 41.3만 |
|---|
| 2026.09.09 | ₩35,141 | ₩35,194 | ₩35,033 | ₩35,074 | -0.19% | 30.3만 |
|---|
| 2026.09.08 | ₩35,248 | ₩35,261 | ₩35,154 | ₩35,194 | -0.15% | 39.2만 |
|---|
| 2026.09.04 | ₩35,154 | ₩35,248 | ₩35,154 | ₩35,194 | +0.11% | 36.6만 |
|---|
| 2026.09.03 | ₩35,141 | ₩35,248 | ₩35,047 | ₩35,154 | +0.04% | 70.4만 |
|---|
| 2026.09.02 | ₩35,167 | ₩35,221 | ₩35,074 | ₩35,087 | -0.23% | 53.6만 |
|---|
| 2026.09.01 | ₩35,208 | ₩35,261 | ₩35,060 | ₩35,074 | -0.38% | 21.9만 |
|---|
| 2026.08.31 | ₩35,261 | ₩35,261 | ₩35,194 | ₩35,234 | -0.08% | 19.8만 |
|---|
| 2026.08.28 | ₩35,462 | ₩35,489 | ₩35,275 | ₩35,301 | -0.45% | 25.1만 |
|---|
| 2026.08.27 | ₩35,435 | ₩35,529 | ₩35,422 | ₩35,449 | +0.04% | 42.9만 |
|---|
| 2026.08.26 | ₩35,409 | ₩35,462 | ₩35,368 | ₩35,435 | +0.08% | 42.5만 |
|---|
| 2026.08.25 | ₩35,476 | ₩35,556 | ₩35,395 | ₩35,529 | +0.15% | 51.3만 |
|---|
| 2026.08.24 | ₩35,194 | ₩35,328 | ₩35,181 | ₩35,261 | +0.19% | 28.8만 |
|---|
| 2026.08.21 | ₩35,462 | ₩35,462 | ₩35,288 | ₩35,315 | -0.42% | 43.8만 |
|---|
| 2026.08.20 | ₩35,409 | ₩35,516 | ₩35,395 | ₩35,409 | 0.00% | 58.8만 |
|---|
| 2026.08.19 | ₩35,409 | ₩35,516 | ₩35,382 | ₩35,476 | +0.19% | 44.2만 |
|---|
| 2026.08.18 | ₩35,288 | ₩35,342 | ₩35,194 | ₩35,234 | -0.15% | 370.4만 |
|---|
| 2026.08.17 | ₩35,342 | ₩35,395 | ₩35,275 | ₩35,301 | -0.11% | 22.5만 |
|---|
| 2026.08.14 | ₩35,449 | ₩35,502 | ₩35,368 | ₩35,409 | -0.11% | 13.7만 |
|---|
| 2026.08.13 | ₩35,368 | ₩35,569 | ₩35,368 | ₩35,462 | +0.27% | 37.4만 |
|---|
| 2026.08.12 | ₩35,476 | ₩35,489 | ₩35,368 | ₩35,382 | -0.26% | 36.8만 |
|---|
| 2026.08.11 | ₩35,315 | ₩35,382 | ₩35,315 | ₩35,315 | 0.00% | 22.6만 |
|---|
| 2026.08.10 | ₩35,382 | ₩35,435 | ₩35,248 | ₩35,261 | -0.34% | 91.8만 |
|---|
| 2026.08.07 | ₩35,462 | ₩35,489 | ₩35,409 | ₩35,422 | -0.11% | 16.5만 |
|---|
| 2026.08.06 | ₩35,489 | ₩35,529 | ₩35,382 | ₩35,395 | -0.26% | 6.8만 |
|---|
| 2026.08.05 | ₩35,516 | ₩35,556 | ₩35,462 | ₩35,516 | 0.00% | 16.4만 |
|---|
| 2026.08.04 | ₩35,395 | ₩35,502 | ₩35,368 | ₩35,489 | +0.27% | 18만 |
|---|
| 2026.08.03 | ₩35,301 | ₩35,395 | ₩35,275 | ₩35,328 | +0.08% | 14만 |
|---|
| 2026.07.31 | ₩35,261 | ₩35,368 | ₩35,141 | ₩35,221 | -0.11% | 20.8만 |
|---|
| 2026.07.30 | ₩35,301 | ₩35,435 | ₩35,275 | ₩35,342 | +0.11% | 28.3만 |
|---|
| 2026.07.29 | ₩35,543 | ₩35,556 | ₩35,342 | ₩35,342 | -0.57% | 69.5만 |
|---|
| 2026.07.28 | ₩35,489 | ₩35,610 | ₩35,315 | ₩35,583 | +0.26% | 17만 |
|---|
| 2026.07.27 | ₩35,489 | ₩35,529 | ₩35,395 | ₩35,476 | -0.04% | 14.2만 |
|---|
| 2026.07.24 | ₩35,328 | ₩35,462 | ₩35,301 | ₩35,301 | -0.08% | 21.4만 |
|---|
| 2026.07.23 | ₩35,261 | ₩35,315 | ₩35,234 | ₩35,275 | +0.04% | 36.7만 |
|---|
| 2026.07.22 | ₩35,476 | ₩35,502 | ₩35,409 | ₩35,409 | -0.19% | 6.4만 |
|---|
| 2026.07.21 | ₩35,556 | ₩35,556 | ₩35,449 | ₩35,462 | -0.26% | 13.4만 |
|---|
| 2026.07.20 | ₩35,636 | ₩35,690 | ₩35,556 | ₩35,569 | -0.19% | 17.5만 |
|---|
| 2026.07.17 | ₩35,891 | ₩35,918 | ₩35,784 | ₩35,824 | -0.19% | 7.7만 |
|---|
| 2026.07.16 | ₩35,677 | ₩35,784 | ₩35,663 | ₩35,757 | +0.23% | 7.2만 |
|---|
| 2026.07.15 | ₩35,744 | ₩35,784 | ₩35,717 | ₩35,744 | 0.00% | 10.6만 |
|---|
| 2026.07.14 | ₩35,730 | ₩35,784 | ₩35,663 | ₩35,663 | -0.19% | 25.3만 |
|---|
| 2026.07.13 | ₩35,690 | ₩35,703 | ₩35,596 | ₩35,596 | -0.26% | 19.5만 |
|---|
| 2026.07.10 | ₩35,757 | ₩35,797 | ₩35,677 | ₩35,744 | -0.04% | 7.4만 |
|---|
| 2026.07.09 | ₩35,784 | ₩35,878 | ₩35,690 | ₩35,717 | -0.19% | 97.2만 |
|---|
| 2026.07.08 | ₩35,797 | ₩35,811 | ₩35,690 | ₩35,757 | -0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩35,891 | ₩35,918 | ₩35,824 | ₩35,837 | -0.15% | 36만 |
|---|
| 2026.07.06 | ₩35,891 | ₩36,025 | ₩35,891 | ₩35,972 | +0.22% | 72.7만 |
|---|
| 2026.07.02 | ₩35,918 | ₩36,012 | ₩35,864 | ₩35,904 | -0.04% | 15.5만 |
|---|
| 2026.07.01 | ₩35,824 | ₩35,985 | ₩35,824 | ₩35,931 | +0.30% | 7.7만 |
|---|
| 2026.06.30 | ₩36,119 | ₩36,119 | ₩35,972 | ₩35,972 | -0.41% | 13만 |
|---|
| 2026.06.29 | ₩36,079 | ₩36,173 | ₩36,079 | ₩36,173 | +0.26% | 11.5만 |
|---|
| 2026.06.26 | ₩36,119 | ₩36,173 | ₩36,106 | ₩36,173 | +0.15% | 6.5만 |
|---|
| 2026.06.25 | ₩36,159 | ₩36,173 | ₩36,065 | ₩36,065 | -0.26% | 12.3만 |
|---|
| 2026.06.24 | ₩36,012 | ₩36,132 | ₩36,012 | ₩36,119 | +0.30% | 16.1만 |
|---|
| 2026.06.23 | ₩35,797 | ₩35,931 | ₩35,797 | ₩35,851 | +0.15% | 28.5만 |
|---|
| 2026.06.22 | ₩35,904 | ₩35,904 | ₩35,811 | ₩35,864 | -0.11% | 10만 |
|---|
| 2026.06.18 | ₩36,065 | ₩36,173 | ₩36,039 | ₩36,092 | +0.07% | 14.8만 |
|---|
| 2026.06.17 | ₩36,079 | ₩36,119 | ₩35,958 | ₩35,958 | -0.33% | 7.3만 |
|---|
| 2026.06.16 | ₩35,972 | ₩36,106 | ₩35,958 | ₩36,039 | +0.19% | 25.8만 |
|---|
| 2026.06.15 | ₩35,985 | ₩36,052 | ₩35,945 | ₩35,945 | -0.11% | 13.8만 |
|---|
| 2026.06.12 | ₩35,878 | ₩35,931 | ₩35,757 | ₩35,878 | 0.00% | 33.9만 |
|---|
| 2026.06.11 | ₩35,784 | ₩36,012 | ₩35,730 | ₩35,958 | +0.49% | 33.2만 |
|---|
| 2026.06.10 | ₩35,770 | ₩35,891 | ₩35,744 | ₩35,797 | +0.07% | 36.4만 |
|---|
| 2026.06.09 | ₩35,770 | ₩35,864 | ₩35,730 | ₩35,837 | +0.19% | 24.2만 |
|---|
| 2026.06.08 | ₩35,864 | ₩35,878 | ₩35,757 | ₩35,784 | -0.22% | 11.4만 |
|---|
| 2026.06.05 | ₩35,851 | ₩35,878 | ₩35,757 | ₩35,837 | -0.04% | 11.6만 |
|---|
| 2026.06.04 | ₩35,931 | ₩36,012 | ₩35,851 | ₩35,891 | -0.11% | 15.4만 |
|---|
| 2026.06.03 | ₩35,851 | ₩35,918 | ₩35,797 | ₩35,878 | +0.07% | 26.4만 |
|---|
| 2026.06.02 | ₩35,918 | ₩35,931 | ₩35,730 | ₩35,878 | -0.11% | 16.2만 |
|---|
| 2026.06.01 | ₩35,784 | ₩35,864 | ₩35,623 | ₩35,811 | +0.07% | 16만 |
|---|
| 2026.05.29 | ₩35,824 | ₩35,904 | ₩35,730 | ₩35,824 | 0.00% | 18.6만 |
|---|
| 2026.05.28 | ₩35,744 | ₩35,878 | ₩35,690 | ₩35,757 | +0.04% | 14.9만 |
|---|
| 2026.05.27 | ₩35,730 | ₩35,824 | ₩35,663 | ₩35,677 | -0.15% | 14.9만 |
|---|
| 2026.05.26 | ₩35,744 | ₩35,837 | ₩35,663 | ₩35,703 | -0.11% | 12.1만 |
|---|
| 2026.05.22 | ₩35,677 | ₩35,730 | ₩35,489 | ₩35,583 | -0.26% | 26.1만 |
|---|
| 2026.05.21 | ₩35,368 | ₩35,583 | ₩35,368 | ₩35,489 | +0.34% | 13.3만 |
|---|
| 2026.05.20 | ₩35,395 | ₩35,583 | ₩35,328 | ₩35,476 | +0.23% | 35.5만 |
|---|
| 2026.05.19 | ₩35,288 | ₩35,409 | ₩35,234 | ₩35,248 | -0.11% | 110.6만 |
|---|
| 2026.05.18 | ₩35,502 | ₩35,610 | ₩35,395 | ₩35,449 | -0.15% | 30.8만 |
|---|
| 2026.05.15 | ₩35,744 | ₩35,744 | ₩35,543 | ₩35,543 | -0.56% | 5.9만 |
|---|
| 2026.05.14 | ₩36,012 | ₩36,025 | ₩35,851 | ₩35,931 | -0.22% | 17.7만 |
|---|
| 2026.05.13 | ₩35,972 | ₩35,985 | ₩35,864 | ₩35,878 | -0.26% | 8.5만 |
|---|
| 2026.05.12 | ₩35,985 | ₩35,998 | ₩35,864 | ₩35,972 | -0.04% | 20.3만 |
|---|
| 2026.05.11 | ₩35,998 | ₩36,132 | ₩35,998 | ₩36,065 | +0.19% | 8.8만 |
|---|
| 2026.05.08 | ₩36,106 | ₩36,186 | ₩36,052 | ₩36,132 | +0.07% | 4.7만 |
|---|
| 2026.05.07 | ₩36,253 | ₩36,307 | ₩36,012 | ₩36,079 | -0.48% | 8.5만 |
|---|
| 2026.05.06 | ₩36,106 | ₩36,186 | ₩36,092 | ₩36,173 | +0.19% | 7.3만 |
|---|
| 2026.05.05 | ₩35,985 | ₩36,025 | ₩35,891 | ₩36,012 | +0.07% | 13.5만 |
|---|
| 2026.05.04 | ₩36,025 | ₩36,025 | ₩35,811 | ₩35,891 | -0.37% | 13.3만 |
|---|
| 2026.05.01 | ₩35,931 | ₩36,092 | ₩35,931 | ₩36,039 | +0.30% | 5.4만 |
|---|
| 2026.04.30 | ₩35,958 | ₩36,052 | ₩35,918 | ₩35,918 | -0.11% | 7.9만 |
|---|
| 2026.04.29 | ₩36,025 | ₩36,025 | ₩35,891 | ₩35,945 | -0.22% | 8.8만 |
|---|
| 2026.04.28 | ₩36,012 | ₩36,159 | ₩35,931 | ₩35,998 | -0.04% | 6.6만 |
|---|
| 2026.04.27 | ₩36,132 | ₩36,186 | ₩35,998 | ₩36,052 | -0.22% | 12.9만 |
|---|
| 2026.04.24 | ₩36,092 | ₩36,186 | ₩36,025 | ₩36,146 | +0.15% | 14.7만 |
|---|
| 2026.04.23 | ₩36,199 | ₩36,240 | ₩35,985 | ₩36,106 | -0.26% | 30.3만 |
|---|
| 2026.04.22 | ₩36,240 | ₩36,280 | ₩36,146 | ₩36,173 | -0.18% | 16.2만 |
|---|
| 2026.04.21 | ₩36,186 | ₩36,266 | ₩36,132 | ₩36,186 | 0.00% | 14.1만 |
|---|
| 2026.04.20 | ₩36,186 | ₩36,307 | ₩36,159 | ₩36,266 | +0.22% | 17.3만 |
|---|
| 2026.04.17 | ₩36,441 | ₩36,454 | ₩36,360 | ₩36,400 | -0.11% | 10만 |
|---|
| 2026.04.16 | ₩36,320 | ₩36,347 | ₩36,173 | ₩36,173 | -0.41% | 9.8만 |
|---|
| 2026.04.15 | ₩36,280 | ₩36,333 | ₩36,199 | ₩36,253 | -0.07% | 81.4만 |
|---|
| 2026.04.14 | ₩36,226 | ₩36,374 | ₩36,159 | ₩36,374 | +0.41% | 7.2만 |
|---|
| 2026.04.13 | ₩36,106 | ₩36,226 | ₩36,052 | ₩36,146 | +0.11% | 7.3만 |
|---|
| 2026.04.10 | ₩36,199 | ₩36,199 | ₩36,065 | ₩36,146 | -0.15% | 7.5만 |
|---|
| 2026.04.09 | ₩36,146 | ₩36,253 | ₩36,065 | ₩36,146 | 0.00% | 13.9만 |
|---|
| 2026.04.08 | ₩36,253 | ₩36,293 | ₩36,132 | ₩36,186 | -0.18% | 8.6만 |
|---|
| 2026.04.07 | ₩36,079 | ₩36,106 | ₩35,931 | ₩36,039 | -0.11% | 9.3만 |
|---|
| 2026.04.06 | ₩36,025 | ₩36,039 | ₩35,918 | ₩35,972 | -0.15% | 22.3만 |
|---|
| 2026.04.02 | ₩35,985 | ₩36,186 | ₩35,985 | ₩36,025 | +0.11% | 35.1만 |
|---|
| 2026.04.01 | ₩36,039 | ₩36,173 | ₩36,012 | ₩36,079 | +0.11% | 10.8만 |
|---|
| 2026.03.31 | ₩36,025 | ₩36,173 | ₩35,891 | ₩36,132 | +0.30% | 18.5만 |
|---|
| 2026.03.30 | ₩35,730 | ₩35,931 | ₩35,730 | ₩35,784 | +0.15% | 29.3만 |
|---|
| 2026.03.27 | ₩35,744 | ₩35,797 | ₩35,623 | ₩35,757 | +0.04% | 5.3만 |
|---|
| 2026.03.26 | ₩35,784 | ₩35,945 | ₩35,770 | ₩35,824 | +0.11% | 24.2만 |
|---|
| 2026.03.25 | ₩35,904 | ₩35,918 | ₩35,797 | ₩35,904 | 0.00% | 16.5만 |
|---|
| 2026.03.24 | ₩35,824 | ₩35,958 | ₩35,784 | ₩35,891 | +0.19% | 8.4만 |
|---|
| 2026.03.23 | ₩35,864 | ₩36,052 | ₩35,797 | ₩35,931 | +0.19% | 10.5만 |
|---|
| 2026.03.20 | ₩36,253 | ₩36,253 | ₩35,878 | ₩35,891 | -1.00% | 14.2만 |
|---|
| 2026.03.19 | ₩36,266 | ₩36,414 | ₩36,173 | ₩36,307 | +0.11% | 11.9만 |
|---|
| 2026.03.18 | ₩36,347 | ₩36,427 | ₩36,213 | ₩36,266 | -0.22% | 14.7만 |
|---|
| 2026.03.17 | ₩36,400 | ₩36,494 | ₩36,387 | ₩36,454 | +0.15% | 17.5만 |
|---|
| 2026.03.16 | ₩36,320 | ₩36,521 | ₩36,280 | ₩36,347 | +0.07% | 10.5만 |
|---|
| 2026.03.13 | ₩36,307 | ₩36,387 | ₩36,199 | ₩36,213 | -0.26% | 15.4만 |
|---|
| 2026.03.12 | ₩36,400 | ₩36,441 | ₩36,226 | ₩36,226 | -0.48% | 12.3만 |
|---|
| 2026.03.11 | ₩36,575 | ₩36,575 | ₩36,307 | ₩36,427 | -0.40% | 21.6만 |
|---|
| 2026.03.10 | ₩36,776 | ₩36,843 | ₩36,615 | ₩36,628 | -0.40% | 6.5만 |
|---|
| 2026.03.09 | ₩36,615 | ₩36,856 | ₩36,548 | ₩36,856 | +0.66% | 49.5만 |
|---|
| 2026.03.06 | ₩36,668 | ₩36,789 | ₩36,561 | ₩36,682 | +0.04% | 9.7만 |
|---|
| 2026.03.05 | ₩36,762 | ₩36,883 | ₩36,695 | ₩36,749 | -0.04% | 7.8만 |
|---|
| 2026.03.04 | ₩37,044 | ₩37,044 | ₩36,869 | ₩36,896 | -0.40% | 9.3만 |
|---|
| 2026.03.03 | ₩36,977 | ₩37,030 | ₩36,829 | ₩36,950 | -0.07% | 13.9만 |
|---|
| 2026.03.02 | ₩37,003 | ₩37,151 | ₩36,856 | ₩37,111 | +0.29% | 44만 |
|---|
| 2026.02.27 | ₩37,111 | ₩37,164 | ₩37,084 | ₩37,164 | +0.14% | 5.5만 |
|---|
| 2026.02.26 | ₩36,883 | ₩37,017 | ₩36,883 | ₩36,963 | +0.22% | 7.5만 |
|---|
| 2026.02.25 | ₩36,856 | ₩36,923 | ₩36,829 | ₩36,856 | 0.00% | 11.9만 |
|---|
| 2026.02.24 | ₩36,883 | ₩36,910 | ₩36,816 | ₩36,856 | -0.07% | 18만 |
|---|
| 2026.02.23 | ₩36,856 | ₩36,910 | ₩36,776 | ₩36,896 | +0.11% | 17만 |
|---|
| 2026.02.20 | ₩36,950 | ₩36,950 | ₩36,789 | ₩36,896 | -0.15% | 11.9만 |
|---|
| 2026.02.19 | ₩36,869 | ₩36,910 | ₩36,816 | ₩36,910 | +0.11% | 19.7만 |
|---|
| 2026.02.18 | ₩36,883 | ₩36,936 | ₩36,816 | ₩36,816 | -0.18% | 12.5만 |
|---|
| 2026.02.17 | ₩36,923 | ₩36,936 | ₩36,843 | ₩36,843 | -0.22% | 9.3만 |
|---|
| 2026.02.13 | ₩36,816 | ₩36,910 | ₩36,816 | ₩36,843 | +0.07% | 6.6만 |
|---|
| 2026.02.12 | ₩36,642 | ₩36,856 | ₩36,521 | ₩36,695 | +0.15% | 85만 |
|---|
| 2026.02.11 | ₩36,548 | ₩36,655 | ₩36,494 | ₩36,615 | +0.18% | 5.6만 |
|---|
| 2026.02.10 | ₩36,655 | ₩36,749 | ₩36,588 | ₩36,695 | +0.11% | 8.8만 |
|---|
| 2026.02.09 | ₩36,441 | ₩36,508 | ₩36,400 | ₩36,467 | +0.07% | 18.1만 |
|---|
| 2026.02.06 | ₩36,494 | ₩36,521 | ₩36,360 | ₩36,414 | -0.22% | 8.7만 |
|---|
| 2026.02.05 | ₩36,320 | ₩36,561 | ₩36,320 | ₩36,400 | +0.22% | 13.7만 |
|---|
| 2026.02.04 | ₩36,253 | ₩36,280 | ₩36,159 | ₩36,173 | -0.22% | 8.4만 |
|---|
| 2026.02.03 | ₩36,280 | ₩36,293 | ₩36,132 | ₩36,226 | -0.15% | 12만 |
|---|
| 2026.02.02 | ₩36,320 | ₩36,374 | ₩36,132 | ₩36,173 | -0.41% | 26.6만 |
|---|
| 2026.01.30 | ₩36,374 | ₩36,454 | ₩36,307 | ₩36,307 | -0.18% | 9.9만 |
|---|
| 2026.01.29 | ₩36,347 | ₩36,427 | ₩36,280 | ₩36,360 | +0.04% | 15.1만 |
|---|
| 2026.01.28 | ₩36,454 | ₩36,467 | ₩36,320 | ₩36,400 | -0.15% | 12.1만 |
|---|
| 2026.01.27 | ₩36,467 | ₩36,548 | ₩36,441 | ₩36,441 | -0.07% | 11.1만 |
|---|
| 2026.01.26 | ₩36,548 | ₩36,588 | ₩36,454 | ₩36,508 | -0.11% | 21.4만 |
|---|
| 2026.01.23 | ₩36,400 | ₩36,588 | ₩36,333 | ₩36,441 | +0.11% | 12.9만 |
|---|
| 2026.01.22 | ₩36,307 | ₩36,427 | ₩36,253 | ₩36,400 | +0.26% | 12.9만 |
|---|
| 2026.01.21 | ₩36,173 | ₩36,347 | ₩36,173 | ₩36,293 | +0.33% | 12.6만 |
|---|
| 2026.01.20 | ₩36,266 | ₩36,320 | ₩36,132 | ₩36,226 | -0.11% | 42.6만 |
|---|
| 2026.01.16 | ₩36,601 | ₩36,642 | ₩36,467 | ₩36,575 | -0.07% | 12.6만 |
|---|
| 2026.01.15 | ₩36,709 | ₩36,735 | ₩36,561 | ₩36,561 | -0.40% | 11.9만 |
|---|
| 2026.01.14 | ₩36,601 | ₩36,776 | ₩36,561 | ₩36,709 | +0.29% | 7.4만 |
|---|
| 2026.01.13 | ₩36,588 | ₩36,695 | ₩36,508 | ₩36,642 | +0.15% | 83.7만 |
|---|
| 2026.01.12 | ₩36,508 | ₩36,628 | ₩36,508 | ₩36,521 | +0.04% | 15.2만 |
|---|
| 2026.01.09 | ₩36,454 | ₩36,749 | ₩36,400 | ₩36,575 | +0.33% | 16.2만 |
|---|
| 2026.01.08 | ₩36,467 | ₩36,561 | ₩36,454 | ₩36,548 | +0.22% | 14.9만 |
|---|
| 2026.01.07 | ₩36,575 | ₩36,735 | ₩36,481 | ₩36,709 | +0.37% | 11.3만 |
|---|
| 2026.01.06 | ₩36,454 | ₩36,454 | ₩36,360 | ₩36,414 | -0.11% | 8.4만 |
|---|
| 2026.01.05 | ₩36,467 | ₩36,548 | ₩36,441 | ₩36,441 | -0.07% | 10.2만 |
|---|
| 2026.01.02 | ₩36,481 | ₩36,481 | ₩36,360 | ₩36,414 | -0.18% | 25.1만 |
|---|
| 2025.12.31 | ₩36,467 | ₩36,508 | ₩36,400 | ₩36,454 | -0.04% | 10.8만 |
|---|
| 2025.12.30 | ₩36,508 | ₩36,588 | ₩36,481 | ₩36,548 | +0.11% | 11.5만 |
|---|
| 2025.12.29 | ₩36,561 | ₩36,588 | ₩36,494 | ₩36,588 | +0.07% | 8.4만 |
|---|
| 2025.12.26 | ₩36,628 | ₩36,628 | ₩36,494 | ₩36,494 | -0.37% | 6.8만 |
|---|
| 2025.12.24 | ₩36,467 | ₩36,575 | ₩36,427 | ₩36,575 | +0.29% | 3.2만 |
|---|
| 2025.12.23 | ₩36,320 | ₩36,454 | ₩36,320 | ₩36,427 | +0.30% | 8.8만 |
|---|
| 2025.12.22 | ₩36,414 | ₩36,628 | ₩36,320 | ₩36,427 | +0.04% | 10.5만 |
|---|
| 2025.12.19 | ₩36,561 | ₩36,588 | ₩36,467 | ₩36,521 | -0.11% | 22.3만 |
|---|
| 2025.12.18 | ₩36,615 | ₩36,709 | ₩36,521 | ₩36,521 | -0.26% | 11만 |
|---|
| 2025.12.17 | ₩36,494 | ₩36,548 | ₩36,387 | ₩36,534 | +0.11% | 7만 |
|---|
| 2025.12.16 | ₩36,427 | ₩36,508 | ₩36,360 | ₩36,387 | -0.11% | 7.1만 |
|---|
| 2025.12.15 | ₩36,454 | ₩36,548 | ₩36,360 | ₩36,360 | -0.26% | 7.6만 |
|---|
| 2025.12.12 | ₩36,414 | ₩36,427 | ₩36,347 | ₩36,400 | -0.04% | 6.9만 |
|---|
| 2025.12.11 | ₩36,601 | ₩36,628 | ₩36,494 | ₩36,494 | -0.29% | 37.9만 |
|---|
| 2025.12.10 | ₩36,441 | ₩36,588 | ₩36,387 | ₩36,521 | +0.22% | 9.5만 |
|---|
| 2025.12.09 | ₩36,575 | ₩36,601 | ₩36,387 | ₩36,414 | -0.44% | 11.8만 |
|---|
| 2025.12.08 | ₩36,508 | ₩36,548 | ₩36,347 | ₩36,360 | -0.40% | 10.2만 |
|---|
| 2025.12.05 | ₩36,561 | ₩36,668 | ₩36,467 | ₩36,588 | +0.07% | 8.3만 |
|---|
| 2025.12.04 | ₩36,642 | ₩36,642 | ₩36,521 | ₩36,521 | -0.33% | 20.7만 |
|---|
| 2025.12.03 | ₩36,709 | ₩36,709 | ₩36,548 | ₩36,628 | -0.22% | 8.7만 |
|---|
| 2025.12.02 | ₩36,561 | ₩36,628 | ₩36,414 | ₩36,575 | +0.04% | 23.2만 |
|---|
| 2025.12.01 | ₩36,561 | ₩36,655 | ₩36,508 | ₩36,628 | +0.18% | 10.2만 |
|---|
| 2025.11.28 | ₩36,843 | ₩36,963 | ₩36,735 | ₩36,735 | -0.29% | 7.2만 |
|---|
| 2025.11.26 | ₩36,762 | ₩36,936 | ₩36,601 | ₩36,883 | +0.33% | 9.9만 |
|---|
| 2025.11.25 | ₩36,802 | ₩36,936 | ₩36,642 | ₩36,802 | 0.00% | 6.7만 |
|---|
| 2025.11.24 | ₩36,709 | ₩36,869 | ₩36,521 | ₩36,695 | -0.04% | 16.5만 |
|---|
| 2025.11.21 | ₩36,735 | ₩36,762 | ₩36,561 | ₩36,628 | -0.29% | 6.5만 |
|---|
| 2025.11.20 | ₩36,601 | ₩36,682 | ₩36,534 | ₩36,682 | +0.22% | 10.1만 |
|---|
| 2025.11.19 | ₩36,722 | ₩36,722 | ₩36,508 | ₩36,534 | -0.51% | 10.6만 |
|---|
| 2025.11.18 | ₩36,682 | ₩36,776 | ₩36,561 | ₩36,776 | +0.26% | 20.4만 |
|---|
| 2025.11.17 | ₩36,601 | ₩36,709 | ₩36,561 | ₩36,575 | -0.07% | 6.5만 |
|---|
| 2025.11.14 | ₩36,802 | ₩36,802 | ₩36,561 | ₩36,561 | -0.66% | 23.8만 |
|---|
| 2025.11.13 | ₩36,668 | ₩36,883 | ₩36,615 | ₩36,682 | +0.04% | 9.5만 |
|---|
| 2025.11.12 | ₩36,668 | ₩36,883 | ₩36,668 | ₩36,789 | +0.33% | 15.1만 |
|---|
| 2025.11.11 | ₩36,762 | ₩36,950 | ₩36,682 | ₩36,950 | +0.51% | 9.2만 |
|---|
| 2025.11.10 | ₩36,615 | ₩36,789 | ₩36,601 | ₩36,789 | +0.48% | 12.3만 |
|---|
| 2025.11.07 | ₩36,601 | ₩36,762 | ₩36,588 | ₩36,642 | +0.11% | 10.1만 |
|---|
| 2025.11.06 | ₩36,628 | ₩36,722 | ₩36,548 | ₩36,668 | +0.11% | 7.7만 |
|---|
| 2025.11.05 | ₩36,668 | ₩36,668 | ₩36,333 | ₩36,400 | -0.73% | 8.7만 |
|---|
| 2025.11.04 | ₩36,601 | ₩36,735 | ₩36,575 | ₩36,601 | 0.00% | 8만 |
|---|
| 2025.11.03 | ₩36,575 | ₩36,695 | ₩36,467 | ₩36,588 | +0.04% | 10.6만 |
|---|
| 2025.10.31 | ₩36,776 | ₩36,776 | ₩36,588 | ₩36,735 | -0.11% | 7.5만 |
|---|
| 2025.10.30 | ₩36,615 | ₩36,776 | ₩36,601 | ₩36,722 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩37,017 | ₩37,017 | ₩36,655 | ₩36,762 | -0.69% | 16만 |
|---|
| 2025.10.28 | ₩36,923 | ₩37,030 | ₩36,829 | ₩37,003 | +0.22% | 13.1만 |
|---|
| 2025.10.27 | ₩36,923 | ₩36,990 | ₩36,735 | ₩36,990 | +0.18% | 6.2만 |
|---|
| 2025.10.24 | ₩36,990 | ₩36,990 | ₩36,709 | ₩36,910 | -0.22% | 5.7만 |
|---|
| 2025.10.23 | ₩36,963 | ₩36,990 | ₩36,856 | ₩36,910 | -0.15% | 6.9만 |
|---|
| 2025.10.22 | ₩37,003 | ₩37,097 | ₩36,910 | ₩37,097 | +0.25% | 8.6만 |
|---|
| 2025.10.21 | ₩36,950 | ₩37,111 | ₩36,802 | ₩37,084 | +0.36% | 307.2만 |
|---|
| 2025.10.20 | ₩36,869 | ₩36,883 | ₩36,709 | ₩36,883 | +0.04% | 6.8만 |
|---|
| 2025.10.17 | ₩36,829 | ₩36,936 | ₩36,789 | ₩36,923 | +0.25% | 19.2만 |
|---|
| 2025.10.16 | ₩36,682 | ₩37,044 | ₩36,682 | ₩36,883 | +0.55% | 4.5만 |
|---|
| 2025.10.15 | ₩36,869 | ₩36,977 | ₩36,668 | ₩36,762 | -0.29% | 5.9만 |
|---|
| 2025.10.14 | ₩36,789 | ₩36,910 | ₩36,534 | ₩36,843 | +0.15% | 8.1만 |
|---|
| 2025.10.13 | ₩36,856 | ₩36,856 | ₩36,668 | ₩36,668 | -0.51% | 4.8만 |
|---|
| 2025.10.10 | ₩36,749 | ₩36,829 | ₩36,561 | ₩36,695 | -0.15% | 21.7만 |
|---|