시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2026 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2026 Term Muni Bond ETF · IBMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2026 Term Muni Bond ETF · IBMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,387 | ₩34,387 | ₩34,313 | ₩34,320 | -0.20% | 60.7만 |
| 2026.10.08 | ₩34,306 | ₩34,440 | ₩34,306 | ₩34,320 | +0.04% | 6.5만 |
| 2026.10.07 | ₩34,347 | ₩34,360 | ₩34,306 | ₩34,306 | -0.12% | 4.4만 |
| 2026.10.06 | ₩34,387 | ₩34,387 | ₩34,320 | ₩34,353 | -0.10% | 8.6만 |
| 2026.10.05 | ₩34,360 | ₩34,360 | ₩34,239 | ₩34,320 | -0.12% | 17.6만 |
| 2026.10.02 | ₩34,306 | ₩34,340 | ₩34,296 | ₩34,306 | 0.00% | 3.7만 |
| 2026.10.01 | ₩34,369 | ₩34,369 | ₩34,306 | ₩34,320 | -0.14% | 4.8만 |
| 2026.09.30 | ₩34,407 | ₩34,427 | ₩34,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,387 |
| -0.06% |
| 17.4만 |
| 2026.09.29 | ₩34,380 | ₩34,400 | ₩34,333 | ₩34,400 | +0.06% | 17만 |
|---|
| 2026.09.28 | ₩34,375 | ₩34,430 | ₩34,333 | ₩34,373 | -0.00% | 9.4만 |
|---|
| 2026.09.25 | ₩34,361 | ₩34,414 | ₩34,360 | ₩34,387 | +0.07% | 12.8만 |
|---|
| 2026.09.24 | ₩34,360 | ₩34,400 | ₩34,360 | ₩34,387 | +0.08% | 4.2만 |
|---|
| 2026.09.23 | ₩34,387 | ₩34,414 | ₩34,360 | ₩34,387 | 0.00% | 3.2만 |
|---|
| 2026.09.22 | ₩34,426 | ₩34,426 | ₩34,360 | ₩34,387 | -0.11% | 4.2만 |
|---|
| 2026.09.21 | ₩34,394 | ₩34,400 | ₩34,293 | ₩34,400 | +0.02% | 4.9만 |
|---|
| 2026.09.18 | ₩34,347 | ₩34,548 | ₩34,347 | ₩34,387 | +0.12% | 6만 |
|---|
| 2026.09.17 | ₩34,347 | ₩34,373 | ₩34,188 | ₩34,347 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩34,347 | ₩34,481 | ₩34,320 | ₩34,360 | +0.04% | 5.1만 |
|---|
| 2026.09.15 | ₩34,414 | ₩34,440 | ₩34,212 | ₩34,353 | -0.18% | 19.4만 |
|---|
| 2026.09.14 | ₩34,320 | ₩34,400 | ₩34,320 | ₩34,373 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩34,352 | ₩34,400 | ₩34,333 | ₩34,367 | +0.04% | 5.3만 |
|---|
| 2026.09.10 | ₩34,280 | ₩34,368 | ₩34,280 | ₩34,333 | +0.16% | 2.3만 |
|---|
| 2026.09.09 | ₩34,347 | ₩34,400 | ₩34,320 | ₩34,333 | -0.04% | 8.3만 |
|---|
| 2026.09.08 | ₩34,347 | ₩34,360 | ₩34,320 | ₩34,340 | -0.02% | 4.6만 |
|---|
| 2026.09.04 | ₩34,440 | ₩34,440 | ₩34,320 | ₩34,347 | -0.27% | 4.7만 |
|---|
| 2026.09.03 | ₩34,360 | ₩34,373 | ₩34,320 | ₩34,333 | -0.08% | 5.6만 |
|---|
| 2026.09.02 | ₩34,360 | ₩34,360 | ₩34,306 | ₩34,326 | -0.10% | 30.3만 |
|---|
| 2026.09.01 | ₩34,333 | ₩34,360 | ₩34,293 | ₩34,313 | -0.06% | 9만 |
|---|
| 2026.08.31 | ₩34,400 | ₩34,414 | ₩34,360 | ₩34,387 | -0.04% | 4만 |
|---|
| 2026.08.28 | ₩34,387 | ₩34,414 | ₩34,347 | ₩34,367 | -0.06% | 2.1만 |
|---|
| 2026.08.27 | ₩34,373 | ₩34,414 | ₩34,347 | ₩34,373 | 0.00% | 3만 |
|---|
| 2026.08.26 | ₩34,400 | ₩34,427 | ₩34,373 | ₩34,387 | -0.04% | 5.7만 |
|---|
| 2026.08.25 | ₩34,373 | ₩34,387 | ₩34,360 | ₩34,387 | +0.04% | 4.6만 |
|---|
| 2026.08.24 | ₩34,400 | ₩34,414 | ₩34,360 | ₩34,373 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩34,360 | ₩34,400 | ₩34,360 | ₩34,387 | +0.08% | 4.1만 |
|---|
| 2026.08.20 | ₩34,333 | ₩34,387 | ₩34,333 | ₩34,347 | +0.04% | 6만 |
|---|
| 2026.08.19 | ₩34,373 | ₩34,407 | ₩34,253 | ₩34,360 | -0.04% | 4.6만 |
|---|
| 2026.08.18 | ₩34,373 | ₩34,400 | ₩34,320 | ₩34,347 | -0.08% | 20.9만 |
|---|
| 2026.08.17 | ₩34,360 | ₩34,400 | ₩34,306 | ₩34,373 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩34,347 | ₩34,400 | ₩34,333 | ₩34,347 | 0.00% | 12.9만 |
|---|
| 2026.08.13 | ₩34,360 | ₩34,414 | ₩34,266 | ₩34,333 | -0.08% | 7.2만 |
|---|
| 2026.08.12 | ₩34,395 | ₩34,400 | ₩34,336 | ₩34,360 | -0.10% | 5만 |
|---|
| 2026.08.11 | ₩34,367 | ₩34,373 | ₩34,333 | ₩34,360 | -0.02% | 7.5만 |
|---|
| 2026.08.10 | ₩34,333 | ₩34,400 | ₩34,320 | ₩34,373 | +0.12% | 3.7만 |
|---|
| 2026.08.07 | ₩34,400 | ₩34,400 | ₩34,333 | ₩34,360 | -0.12% | 2.6만 |
|---|
| 2026.08.06 | ₩34,306 | ₩34,387 | ₩34,306 | ₩34,347 | +0.12% | 5.3만 |
|---|
| 2026.08.05 | ₩34,400 | ₩34,400 | ₩34,320 | ₩34,347 | -0.16% | 7.6만 |
|---|
| 2026.08.04 | ₩34,320 | ₩34,360 | ₩34,306 | ₩34,333 | +0.04% | 9.7만 |
|---|
| 2026.08.03 | ₩34,347 | ₩34,347 | ₩34,306 | ₩34,320 | -0.08% | 5.9만 |
|---|
| 2026.07.31 | ₩34,400 | ₩34,422 | ₩34,373 | ₩34,400 | 0.00% | 5.9만 |
|---|
| 2026.07.30 | ₩34,427 | ₩34,440 | ₩34,360 | ₩34,373 | -0.16% | 11.4만 |
|---|
| 2026.07.29 | ₩34,414 | ₩34,440 | ₩34,293 | ₩34,394 | -0.06% | 4.2만 |
|---|
| 2026.07.28 | ₩34,373 | ₩34,414 | ₩34,360 | ₩34,387 | +0.04% | 5.1만 |
|---|
| 2026.07.27 | ₩34,400 | ₩34,407 | ₩34,360 | ₩34,373 | -0.08% | 4.9만 |
|---|
| 2026.07.24 | ₩34,347 | ₩34,414 | ₩34,347 | ₩34,387 | +0.12% | 6.4만 |
|---|
| 2026.07.23 | ₩34,414 | ₩34,427 | ₩34,347 | ₩34,400 | -0.04% | 13.5만 |
|---|
| 2026.07.22 | ₩34,360 | ₩34,414 | ₩34,333 | ₩34,360 | 0.00% | 3.4만 |
|---|
| 2026.07.21 | ₩34,306 | ₩34,414 | ₩34,306 | ₩34,367 | +0.18% | 13만 |
|---|
| 2026.07.20 | ₩34,408 | ₩34,408 | ₩34,280 | ₩34,339 | -0.20% | 5.2만 |
|---|
| 2026.07.17 | ₩34,380 | ₩34,414 | ₩34,347 | ₩34,400 | +0.06% | 7.6만 |
|---|
| 2026.07.16 | ₩34,347 | ₩34,575 | ₩34,333 | ₩34,387 | +0.12% | 25.8만 |
|---|
| 2026.07.15 | ₩34,427 | ₩34,427 | ₩34,320 | ₩34,373 | -0.16% | 7.3만 |
|---|
| 2026.07.14 | ₩34,367 | ₩34,400 | ₩34,333 | ₩34,347 | -0.06% | 3.2만 |
|---|
| 2026.07.13 | ₩34,333 | ₩34,367 | ₩34,280 | ₩34,347 | +0.04% | 4.7만 |
|---|
| 2026.07.10 | ₩34,347 | ₩34,400 | ₩34,333 | ₩34,353 | +0.02% | 5.9만 |
|---|
| 2026.07.09 | ₩34,320 | ₩34,360 | ₩34,320 | ₩34,340 | +0.06% | 5.8만 |
|---|
| 2026.07.08 | ₩34,347 | ₩34,387 | ₩34,306 | ₩34,360 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩34,387 | ₩34,387 | ₩34,253 | ₩34,306 | -0.23% | 9.8만 |
|---|
| 2026.07.06 | ₩34,387 | ₩34,387 | ₩34,320 | ₩34,347 | -0.12% | 4.4만 |
|---|
| 2026.07.02 | ₩34,384 | ₩34,387 | ₩34,333 | ₩34,333 | -0.15% | 5.8만 |
|---|
| 2026.07.01 | ₩34,369 | ₩34,373 | ₩34,293 | ₩34,293 | -0.22% | 7.8만 |
|---|
| 2026.06.30 | ₩34,400 | ₩34,454 | ₩34,373 | ₩34,387 | -0.04% | 1.7만 |
|---|
| 2026.06.29 | ₩34,440 | ₩34,454 | ₩34,373 | ₩34,387 | -0.16% | 5.1만 |
|---|
| 2026.06.26 | ₩34,387 | ₩34,440 | ₩34,360 | ₩34,373 | -0.04% | 4.6만 |
|---|
| 2026.06.25 | ₩34,394 | ₩34,427 | ₩34,360 | ₩34,400 | +0.02% | 8.7만 |
|---|
| 2026.06.24 | ₩34,427 | ₩34,427 | ₩34,360 | ₩34,373 | -0.16% | 7.1만 |
|---|
| 2026.06.23 | ₩34,373 | ₩34,427 | ₩34,360 | ₩34,394 | +0.06% | 4.3만 |
|---|
| 2026.06.22 | ₩34,387 | ₩34,414 | ₩34,360 | ₩34,387 | 0.00% | 5만 |
|---|
| 2026.06.18 | ₩34,380 | ₩34,427 | ₩34,373 | ₩34,373 | -0.02% | 4만 |
|---|
| 2026.06.17 | ₩34,440 | ₩34,440 | ₩34,373 | ₩34,384 | -0.16% | 5.9만 |
|---|
| 2026.06.16 | ₩34,387 | ₩34,427 | ₩34,373 | ₩34,391 | +0.01% | 5.7만 |
|---|
| 2026.06.15 | ₩34,387 | ₩34,427 | ₩34,347 | ₩34,387 | 0.00% | 5.5만 |
|---|
| 2026.06.12 | ₩34,395 | ₩34,414 | ₩34,347 | ₩34,387 | -0.02% | 4.2만 |
|---|
| 2026.06.11 | ₩34,347 | ₩34,400 | ₩34,333 | ₩34,353 | +0.02% | 5.3만 |
|---|
| 2026.06.10 | ₩34,414 | ₩34,414 | ₩34,347 | ₩34,380 | -0.10% | 8.7만 |
|---|
| 2026.06.09 | ₩34,347 | ₩34,440 | ₩34,333 | ₩34,380 | +0.10% | 17만 |
|---|
| 2026.06.08 | ₩34,320 | ₩34,400 | ₩34,293 | ₩34,347 | +0.08% | 7.6만 |
|---|
| 2026.06.05 | ₩34,368 | ₩34,387 | ₩34,320 | ₩34,353 | -0.04% | 6.5만 |
|---|
| 2026.06.04 | ₩34,454 | ₩34,454 | ₩34,320 | ₩34,367 | -0.25% | 5.8만 |
|---|
| 2026.06.03 | ₩34,306 | ₩34,373 | ₩34,306 | ₩34,364 | +0.17% | 12만 |
|---|
| 2026.06.02 | ₩34,400 | ₩34,400 | ₩34,306 | ₩34,360 | -0.12% | 15.4만 |
|---|
| 2026.06.01 | ₩34,387 | ₩34,387 | ₩34,293 | ₩34,333 | -0.16% | 7만 |
|---|
| 2026.05.29 | ₩34,427 | ₩34,440 | ₩34,387 | ₩34,414 | -0.04% | 6.7만 |
|---|
| 2026.05.28 | ₩34,414 | ₩34,440 | ₩34,373 | ₩34,394 | -0.06% | 3.2만 |
|---|
| 2026.05.27 | ₩34,400 | ₩34,414 | ₩34,360 | ₩34,394 | -0.02% | 5.9만 |
|---|
| 2026.05.26 | ₩34,361 | ₩34,440 | ₩34,360 | ₩34,407 | +0.13% | 8.6만 |
|---|
| 2026.05.22 | ₩34,402 | ₩34,427 | ₩34,347 | ₩34,394 | -0.02% | 7.2만 |
|---|
| 2026.05.21 | ₩34,381 | ₩34,414 | ₩34,347 | ₩34,380 | -0.00% | 13만 |
|---|
| 2026.05.20 | ₩34,414 | ₩34,414 | ₩34,333 | ₩34,360 | -0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩34,373 | ₩34,373 | ₩34,333 | ₩34,367 | -0.02% | 3.2만 |
|---|
| 2026.05.18 | ₩34,367 | ₩34,414 | ₩34,320 | ₩34,360 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩34,387 | ₩34,399 | ₩34,333 | ₩34,387 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,333 | ₩34,387 | ₩34,333 | ₩34,360 | +0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩34,367 | ₩34,387 | ₩34,347 | ₩34,360 | -0.02% | 3.9만 |
|---|
| 2026.05.12 | ₩34,367 | ₩34,400 | ₩34,333 | ₩34,360 | -0.02% | 5.3만 |
|---|
| 2026.05.11 | ₩34,347 | ₩34,400 | ₩34,347 | ₩34,353 | +0.02% | 7.9만 |
|---|
| 2026.05.08 | ₩34,340 | ₩34,400 | ₩34,320 | ₩34,353 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩34,373 | ₩34,387 | ₩34,306 | ₩34,360 | -0.04% | 3.5만 |
|---|
| 2026.05.06 | ₩34,360 | ₩34,387 | ₩34,360 | ₩34,373 | +0.04% | 4.5만 |
|---|
| 2026.05.05 | ₩34,387 | ₩34,387 | ₩34,340 | ₩34,373 | -0.04% | 8.7만 |
|---|
| 2026.05.04 | ₩34,306 | ₩34,373 | ₩34,306 | ₩34,340 | +0.10% | 13만 |
|---|
| 2026.05.01 | ₩34,332 | ₩34,387 | ₩34,306 | ₩34,347 | +0.04% | 8.1만 |
|---|
| 2026.04.30 | ₩34,440 | ₩34,440 | ₩34,373 | ₩34,414 | -0.08% | 6.6만 |
|---|
| 2026.04.29 | ₩34,407 | ₩34,440 | ₩34,360 | ₩34,400 | -0.02% | 5만 |
|---|
| 2026.04.28 | ₩34,440 | ₩34,454 | ₩34,360 | ₩34,414 | -0.08% | 12.9만 |
|---|
| 2026.04.27 | ₩34,387 | ₩34,427 | ₩34,373 | ₩34,400 | +0.04% | 7.4만 |
|---|
| 2026.04.24 | ₩34,361 | ₩34,440 | ₩34,361 | ₩34,400 | +0.11% | 4.3만 |
|---|
| 2026.04.23 | ₩34,407 | ₩34,427 | ₩34,387 | ₩34,387 | -0.06% | 4.2만 |
|---|
| 2026.04.22 | ₩34,427 | ₩34,427 | ₩34,387 | ₩34,414 | -0.04% | 6만 |
|---|
| 2026.04.21 | ₩34,414 | ₩34,414 | ₩34,360 | ₩34,407 | -0.02% | 6만 |
|---|
| 2026.04.20 | ₩34,414 | ₩34,414 | ₩34,360 | ₩34,387 | -0.08% | 5만 |
|---|
| 2026.04.17 | ₩34,427 | ₩34,427 | ₩34,373 | ₩34,407 | -0.06% | 1.8만 |
|---|
| 2026.04.16 | ₩34,387 | ₩34,400 | ₩34,373 | ₩34,380 | -0.02% | 2.8만 |
|---|
| 2026.04.15 | ₩34,373 | ₩34,414 | ₩34,347 | ₩34,387 | +0.04% | 11만 |
|---|
| 2026.04.14 | ₩34,353 | ₩34,414 | ₩34,347 | ₩34,347 | -0.02% | 7.3만 |
|---|
| 2026.04.13 | ₩34,414 | ₩34,414 | ₩34,360 | ₩34,367 | -0.14% | 5.8만 |
|---|
| 2026.04.10 | ₩34,360 | ₩34,414 | ₩34,347 | ₩34,387 | +0.08% | 5.4만 |
|---|
| 2026.04.09 | ₩34,349 | ₩34,427 | ₩34,347 | ₩34,360 | +0.03% | 53만 |
|---|
| 2026.04.08 | ₩34,440 | ₩34,440 | ₩34,333 | ₩34,387 | -0.16% | 6.2만 |
|---|
| 2026.04.07 | ₩34,387 | ₩34,387 | ₩34,320 | ₩34,351 | -0.11% | 4.7만 |
|---|
| 2026.04.06 | ₩34,360 | ₩34,387 | ₩34,333 | ₩34,373 | +0.04% | 15.6만 |
|---|
| 2026.04.02 | ₩34,320 | ₩34,387 | ₩34,320 | ₩34,347 | +0.08% | 7.2만 |
|---|
| 2026.04.01 | ₩34,360 | ₩34,360 | ₩34,320 | ₩34,347 | -0.04% | 4.1만 |
|---|
| 2026.03.31 | ₩34,387 | ₩34,427 | ₩34,293 | ₩34,373 | -0.04% | 7.2만 |
|---|
| 2026.03.30 | ₩34,373 | ₩34,454 | ₩34,373 | ₩34,414 | +0.12% | 6.2만 |
|---|
| 2026.03.27 | ₩34,400 | ₩34,427 | ₩34,347 | ₩34,400 | 0.00% | 11.6만 |
|---|
| 2026.03.26 | ₩34,420 | ₩34,440 | ₩34,320 | ₩34,373 | -0.14% | 12만 |
|---|
| 2026.03.25 | ₩34,427 | ₩34,440 | ₩34,373 | ₩34,427 | 0.00% | 5.1만 |
|---|
| 2026.03.24 | ₩34,373 | ₩34,454 | ₩34,360 | ₩34,373 | 0.00% | 4.3만 |
|---|
| 2026.03.23 | ₩34,360 | ₩34,454 | ₩34,360 | ₩34,400 | +0.12% | 13만 |
|---|
| 2026.03.20 | ₩34,414 | ₩34,454 | ₩34,373 | ₩34,373 | -0.12% | 3.7만 |
|---|
| 2026.03.19 | ₩34,427 | ₩34,427 | ₩34,373 | ₩34,400 | -0.08% | 3.8만 |
|---|
| 2026.03.18 | ₩34,454 | ₩34,454 | ₩34,373 | ₩34,400 | -0.16% | 10.2만 |
|---|
| 2026.03.17 | ₩34,387 | ₩34,454 | ₩34,373 | ₩34,427 | +0.12% | 2.8만 |
|---|
| 2026.03.16 | ₩34,400 | ₩34,453 | ₩34,387 | ₩34,414 | +0.04% | 4만 |
|---|
| 2026.03.13 | ₩34,454 | ₩34,454 | ₩34,387 | ₩34,427 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩34,400 | ₩34,400 | ₩34,347 | ₩34,367 | -0.10% | 7.4만 |
|---|
| 2026.03.11 | ₩34,373 | ₩34,400 | ₩34,373 | ₩34,387 | +0.04% | 5.4만 |
|---|
| 2026.03.10 | ₩34,400 | ₩34,438 | ₩34,385 | ₩34,394 | -0.02% | 3.9만 |
|---|
| 2026.03.09 | ₩34,400 | ₩34,414 | ₩34,360 | ₩34,387 | -0.04% | 4.4만 |
|---|
| 2026.03.06 | ₩34,320 | ₩34,407 | ₩34,320 | ₩34,394 | +0.21% | 5만 |
|---|
| 2026.03.05 | ₩34,387 | ₩34,400 | ₩34,360 | ₩34,373 | -0.04% | 7.5만 |
|---|
| 2026.03.04 | ₩34,414 | ₩34,427 | ₩34,373 | ₩34,376 | -0.11% | 7만 |
|---|
| 2026.03.03 | ₩34,380 | ₩34,414 | ₩34,360 | ₩34,387 | +0.02% | 3.8만 |
|---|
| 2026.03.02 | ₩34,387 | ₩34,440 | ₩34,373 | ₩34,395 | +0.02% | 33.4만 |
|---|
| 2026.02.27 | ₩34,561 | ₩34,561 | ₩34,454 | ₩34,481 | -0.23% | 2.8만 |
|---|
| 2026.02.26 | ₩34,454 | ₩34,494 | ₩34,454 | ₩34,494 | +0.12% | 3.4만 |
|---|
| 2026.02.25 | ₩34,427 | ₩34,487 | ₩34,427 | ₩34,481 | +0.16% | 6.8만 |
|---|
| 2026.02.24 | ₩34,461 | ₩34,481 | ₩34,446 | ₩34,474 | +0.04% | 4.7만 |
|---|
| 2026.02.23 | ₩34,615 | ₩34,615 | ₩34,440 | ₩34,467 | -0.43% | 9.3만 |
|---|
| 2026.02.20 | ₩34,427 | ₩34,454 | ₩34,427 | ₩34,453 | +0.07% | 8.6만 |
|---|
| 2026.02.19 | ₩34,454 | ₩34,454 | ₩34,414 | ₩34,454 | 0.00% | 7.6만 |
|---|
| 2026.02.18 | ₩34,467 | ₩34,467 | ₩34,427 | ₩34,454 | -0.04% | 10.4만 |
|---|
| 2026.02.17 | ₩34,481 | ₩34,481 | ₩34,415 | ₩34,440 | -0.12% | 5.9만 |
|---|
| 2026.02.13 | ₩34,420 | ₩34,467 | ₩34,414 | ₩34,454 | +0.10% | 3.7만 |
|---|
| 2026.02.12 | ₩34,436 | ₩34,454 | ₩34,414 | ₩34,454 | +0.05% | 6.3만 |
|---|
| 2026.02.11 | ₩34,387 | ₩34,440 | ₩34,387 | ₩34,440 | +0.16% | 10.2만 |
|---|
| 2026.02.10 | ₩34,454 | ₩34,454 | ₩34,414 | ₩34,427 | -0.08% | 5.4만 |
|---|
| 2026.02.09 | ₩34,373 | ₩34,454 | ₩34,373 | ₩34,414 | +0.12% | 7.5만 |
|---|
| 2026.02.06 | ₩34,400 | ₩34,414 | ₩34,387 | ₩34,394 | -0.02% | 3.9만 |
|---|
| 2026.02.05 | ₩34,360 | ₩34,427 | ₩34,360 | ₩34,400 | +0.12% | 6만 |
|---|
| 2026.02.04 | ₩34,360 | ₩34,407 | ₩34,360 | ₩34,373 | +0.04% | 6.7만 |
|---|
| 2026.02.03 | ₩34,360 | ₩34,406 | ₩34,360 | ₩34,388 | +0.08% | 9.9만 |
|---|
| 2026.02.02 | ₩34,427 | ₩34,440 | ₩34,360 | ₩34,361 | -0.19% | 7.9만 |
|---|
| 2026.01.30 | ₩34,400 | ₩34,481 | ₩34,400 | ₩34,481 | +0.23% | 8.4만 |
|---|
| 2026.01.29 | ₩34,461 | ₩34,467 | ₩34,427 | ₩34,434 | -0.08% | 4.7만 |
|---|
| 2026.01.28 | ₩34,467 | ₩34,467 | ₩34,427 | ₩34,427 | -0.12% | 15만 |
|---|
| 2026.01.27 | ₩34,440 | ₩34,458 | ₩34,427 | ₩34,440 | 0.00% | 8.5만 |
|---|
| 2026.01.26 | ₩34,427 | ₩34,467 | ₩34,400 | ₩34,427 | 0.00% | 9.1만 |
|---|
| 2026.01.23 | ₩34,427 | ₩34,467 | ₩34,427 | ₩34,467 | +0.12% | 7.7만 |
|---|
| 2026.01.22 | ₩34,414 | ₩34,467 | ₩34,400 | ₩34,454 | +0.12% | 5.9만 |
|---|
| 2026.01.21 | ₩34,467 | ₩34,467 | ₩34,427 | ₩34,463 | -0.01% | 22만 |
|---|
| 2026.01.20 | ₩34,373 | ₩34,481 | ₩34,373 | ₩34,434 | +0.18% | 5.7만 |
|---|
| 2026.01.16 | ₩34,440 | ₩34,494 | ₩34,414 | ₩34,454 | +0.04% | 8.7만 |
|---|
| 2026.01.15 | ₩34,454 | ₩34,467 | ₩34,400 | ₩34,454 | 0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩34,440 | ₩34,467 | ₩34,400 | ₩34,414 | -0.08% | 4.5만 |
|---|
| 2026.01.13 | ₩34,387 | ₩34,454 | ₩34,387 | ₩34,427 | +0.12% | 6.6만 |
|---|
| 2026.01.12 | ₩34,347 | ₩34,454 | ₩34,347 | ₩34,427 | +0.23% | 9.7만 |
|---|
| 2026.01.09 | ₩34,427 | ₩34,434 | ₩34,373 | ₩34,414 | -0.04% | 4만 |
|---|
| 2026.01.08 | ₩34,414 | ₩34,427 | ₩34,360 | ₩34,373 | -0.12% | 17만 |
|---|
| 2026.01.07 | ₩34,387 | ₩34,440 | ₩34,385 | ₩34,414 | +0.08% | 10.8만 |
|---|
| 2026.01.06 | ₩34,347 | ₩34,508 | ₩34,347 | ₩34,407 | +0.18% | 8만 |
|---|
| 2026.01.05 | ₩34,373 | ₩34,427 | ₩34,360 | ₩34,427 | +0.16% | 11.2만 |
|---|
| 2026.01.02 | ₩34,427 | ₩34,427 | ₩34,347 | ₩34,353 | -0.21% | 8.6만 |
|---|
| 2025.12.31 | ₩34,402 | ₩34,402 | ₩34,360 | ₩34,383 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩34,387 | ₩34,427 | ₩34,360 | ₩34,394 | +0.02% | 18.1만 |
|---|
| 2025.12.29 | ₩34,415 | ₩34,415 | ₩34,347 | ₩34,394 | -0.06% | 11.3만 |
|---|
| 2025.12.26 | ₩34,360 | ₩34,420 | ₩34,360 | ₩34,373 | +0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩34,407 | ₩34,474 | ₩34,360 | ₩34,454 | +0.14% | 5.1만 |
|---|
| 2025.12.23 | ₩34,373 | ₩34,400 | ₩34,320 | ₩34,387 | +0.04% | 15.4만 |
|---|
| 2025.12.22 | ₩34,387 | ₩34,414 | ₩34,333 | ₩34,380 | -0.02% | 17.9만 |
|---|
| 2025.12.19 | ₩34,400 | ₩34,400 | ₩34,320 | ₩34,387 | -0.04% | 18.8만 |
|---|
| 2025.12.18 | ₩34,400 | ₩34,427 | ₩34,379 | ₩34,407 | +0.02% | 9.2만 |
|---|
| 2025.12.17 | ₩34,407 | ₩34,427 | ₩34,360 | ₩34,407 | 0.00% | 16.8만 |
|---|
| 2025.12.16 | ₩34,394 | ₩34,440 | ₩34,360 | ₩34,440 | +0.14% | 12.1만 |
|---|
| 2025.12.15 | ₩34,440 | ₩34,440 | ₩34,387 | ₩34,387 | -0.16% | 10.3만 |
|---|
| 2025.12.12 | ₩34,387 | ₩34,414 | ₩34,373 | ₩34,407 | +0.06% | 11.9만 |
|---|
| 2025.12.11 | ₩34,387 | ₩34,427 | ₩34,347 | ₩34,414 | +0.08% | 15만 |
|---|
| 2025.12.10 | ₩34,373 | ₩34,414 | ₩34,351 | ₩34,391 | +0.05% | 7.6만 |
|---|
| 2025.12.09 | ₩34,427 | ₩34,427 | ₩34,360 | ₩34,400 | -0.08% | 8.7만 |
|---|
| 2025.12.08 | ₩34,400 | ₩34,414 | ₩34,360 | ₩34,414 | +0.04% | 9.3만 |
|---|
| 2025.12.05 | ₩34,427 | ₩34,427 | ₩34,337 | ₩34,414 | -0.04% | 11.1만 |
|---|
| 2025.12.04 | ₩34,414 | ₩34,414 | ₩34,333 | ₩34,333 | -0.23% | 7.7만 |
|---|
| 2025.12.03 | ₩34,387 | ₩34,400 | ₩34,318 | ₩34,353 | -0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩34,400 | ₩34,400 | ₩34,306 | ₩34,360 | -0.12% | 10.5만 |
|---|
| 2025.12.01 | ₩34,414 | ₩34,414 | ₩34,280 | ₩34,373 | -0.12% | 6.5만 |
|---|
| 2025.11.28 | ₩34,427 | ₩34,454 | ₩34,398 | ₩34,440 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩34,373 | ₩34,467 | ₩34,373 | ₩34,400 | +0.08% | 4.9만 |
|---|
| 2025.11.25 | ₩34,454 | ₩34,481 | ₩34,353 | ₩34,427 | -0.08% | 9.5만 |
|---|
| 2025.11.24 | ₩34,440 | ₩34,440 | ₩34,373 | ₩34,414 | -0.08% | 5.5만 |
|---|
| 2025.11.21 | ₩34,400 | ₩34,414 | ₩34,360 | ₩34,414 | +0.04% | 48만 |
|---|
| 2025.11.20 | ₩34,352 | ₩34,400 | ₩34,335 | ₩34,383 | +0.09% | 7만 |
|---|
| 2025.11.19 | ₩34,360 | ₩34,414 | ₩34,347 | ₩34,414 | +0.16% | 146.8만 |
|---|
| 2025.11.18 | ₩34,333 | ₩34,387 | ₩34,333 | ₩34,360 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,360 | ₩34,400 | ₩34,353 | ₩34,387 | +0.08% | 6.3만 |
|---|
| 2025.11.14 | ₩34,333 | ₩34,387 | ₩34,329 | ₩34,347 | +0.04% | 3.8만 |
|---|
| 2025.11.13 | ₩34,306 | ₩34,387 | ₩34,306 | ₩34,320 | +0.04% | 9.2만 |
|---|
| 2025.11.12 | ₩34,280 | ₩34,360 | ₩34,280 | ₩34,333 | +0.16% | 5.3만 |
|---|
| 2025.11.11 | ₩34,259 | ₩34,467 | ₩34,258 | ₩34,266 | +0.02% | 10만 |
|---|
| 2025.11.10 | ₩34,320 | ₩34,320 | ₩34,239 | ₩34,293 | -0.08% | 8.7만 |
|---|
| 2025.11.07 | ₩34,253 | ₩34,280 | ₩34,226 | ₩34,280 | +0.08% | 9.4만 |
|---|
| 2025.11.06 | ₩34,293 | ₩34,293 | ₩34,212 | ₩34,280 | -0.04% | 4.9만 |
|---|
| 2025.11.05 | ₩34,239 | ₩34,273 | ₩34,239 | ₩34,273 | +0.10% | 3.9만 |
|---|
| 2025.11.04 | ₩34,172 | ₩34,286 | ₩34,172 | ₩34,254 | +0.24% | 7.7만 |
|---|
| 2025.11.03 | ₩34,239 | ₩34,253 | ₩34,186 | ₩34,233 | -0.02% | 4.9만 |
|---|
| 2025.10.31 | ₩34,280 | ₩34,347 | ₩34,280 | ₩34,306 | +0.08% | 4.6만 |
|---|
| 2025.10.30 | ₩34,316 | ₩34,347 | ₩34,280 | ₩34,306 | -0.03% | 1.8만 |
|---|
| 2025.10.29 | ₩34,313 | ₩34,347 | ₩34,280 | ₩34,293 | -0.06% | 14.3만 |
|---|
| 2025.10.28 | ₩34,387 | ₩34,387 | ₩34,280 | ₩34,320 | -0.20% | 4.6만 |
|---|
| 2025.10.27 | ₩34,306 | ₩34,347 | ₩34,280 | ₩34,313 | +0.02% | 4만 |
|---|
| 2025.10.24 | ₩34,333 | ₩34,347 | ₩34,280 | ₩34,320 | -0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩34,306 | ₩34,347 | ₩34,280 | ₩34,293 | -0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩34,373 | ₩34,373 | ₩34,293 | ₩34,360 | -0.04% | 3.8만 |
|---|
| 2025.10.21 | ₩34,345 | ₩34,360 | ₩34,293 | ₩34,306 | -0.11% | 23만 |
|---|
| 2025.10.20 | ₩34,387 | ₩34,387 | ₩34,320 | ₩34,347 | -0.12% | 1.8만 |
|---|
| 2025.10.17 | ₩34,360 | ₩34,360 | ₩34,306 | ₩34,333 | -0.08% | 2.2만 |
|---|
| 2025.10.16 | ₩34,306 | ₩34,360 | ₩34,293 | ₩34,347 | +0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,304 | ₩34,340 | ₩34,293 | ₩34,306 | +0.01% | 4.7만 |
|---|
| 2025.10.14 | ₩34,320 | ₩34,352 | ₩34,280 | ₩34,320 | 0.00% | 4.6만 |
|---|
| 2025.10.13 | ₩34,400 | ₩34,400 | ₩34,266 | ₩34,313 | -0.25% | 3.2만 |
|---|
| 2025.10.10 | ₩34,266 | ₩34,360 | ₩34,259 | ₩34,293 | +0.08% | 8.9만 |
|---|