시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2028 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2028 Term Muni Bond ETF · IBMQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2028 Term Muni Bond ETF · IBMQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,626 | ₩33,679 | ₩33,626 | ₩33,679 | +0.16% | 16.4만 |
| 2026.10.08 | ₩33,599 | ₩33,599 | ₩33,559 | ₩33,572 | -0.08% | 16.3만 |
| 2026.10.07 | ₩33,559 | ₩33,585 | ₩33,532 | ₩33,545 | -0.04% | 29.1만 |
| 2026.10.06 | ₩33,639 | ₩33,639 | ₩33,545 | ₩33,612 | -0.08% | 57.6만 |
| 2026.10.05 | ₩33,626 | ₩33,639 | ₩33,509 | ₩33,585 | -0.12% | 19.3만 |
| 2026.10.02 | ₩33,639 | ₩33,706 | ₩33,573 | ₩33,585 | -0.16% | 15.6만 |
| 2026.10.01 | ₩33,612 | ₩33,652 | ₩33,572 | ₩33,619 | +0.02% | 21.7만 |
| 2026.09.30 | ₩33,532 | ₩33,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,599 |
| +0.20% |
| 19.6만 |
| 2026.09.29 | ₩33,479 | ₩33,519 | ₩33,398 | ₩33,452 | -0.08% | 45.2만 |
|---|
| 2026.09.28 | ₩33,532 | ₩33,532 | ₩33,438 | ₩33,492 | -0.12% | 17.9만 |
|---|
| 2026.09.25 | ₩33,639 | ₩33,639 | ₩33,372 | ₩33,492 | -0.44% | 55.6만 |
|---|
| 2026.09.24 | ₩33,719 | ₩33,719 | ₩33,639 | ₩33,639 | -0.24% | 15.4만 |
|---|
| 2026.09.23 | ₩33,773 | ₩33,773 | ₩33,692 | ₩33,706 | -0.20% | 12.7만 |
|---|
| 2026.09.22 | ₩33,813 | ₩33,813 | ₩33,773 | ₩33,773 | -0.12% | 18.1만 |
|---|
| 2026.09.21 | ₩33,853 | ₩33,859 | ₩33,789 | ₩33,826 | -0.08% | 6.6만 |
|---|
| 2026.09.18 | ₩33,851 | ₩33,946 | ₩33,826 | ₩33,853 | +0.00% | 13.8만 |
|---|
| 2026.09.17 | ₩33,880 | ₩33,893 | ₩33,853 | ₩33,880 | 0.00% | 15.6만 |
|---|
| 2026.09.16 | ₩33,893 | ₩33,906 | ₩33,866 | ₩33,873 | -0.06% | 10.9만 |
|---|
| 2026.09.15 | ₩33,933 | ₩33,933 | ₩33,866 | ₩33,880 | -0.16% | 5.7만 |
|---|
| 2026.09.14 | ₩33,920 | ₩33,920 | ₩33,880 | ₩33,898 | -0.06% | 9.8만 |
|---|
| 2026.09.11 | ₩33,866 | ₩33,920 | ₩33,866 | ₩33,920 | +0.16% | 6.2만 |
|---|
| 2026.09.10 | ₩33,906 | ₩33,906 | ₩33,873 | ₩33,893 | -0.04% | 5만 |
|---|
| 2026.09.09 | ₩33,986 | ₩33,993 | ₩33,933 | ₩33,946 | -0.12% | 30.2만 |
|---|
| 2026.09.08 | ₩34,000 | ₩34,000 | ₩33,973 | ₩33,973 | -0.08% | 4.1만 |
|---|
| 2026.09.04 | ₩33,986 | ₩34,013 | ₩33,985 | ₩34,000 | +0.04% | 12만 |
|---|
| 2026.09.03 | ₩34,053 | ₩34,053 | ₩33,986 | ₩34,006 | -0.14% | 5.9만 |
|---|
| 2026.09.02 | ₩33,986 | ₩34,013 | ₩33,985 | ₩33,993 | +0.02% | 10.4만 |
|---|
| 2026.09.01 | ₩34,000 | ₩34,027 | ₩33,986 | ₩33,993 | -0.02% | 15만 |
|---|
| 2026.08.31 | ₩34,133 | ₩34,133 | ₩34,093 | ₩34,113 | -0.06% | 11.2만 |
|---|
| 2026.08.28 | ₩34,120 | ₩34,133 | ₩34,093 | ₩34,095 | -0.07% | 6.4만 |
|---|
| 2026.08.27 | ₩34,127 | ₩34,147 | ₩34,127 | ₩34,133 | +0.02% | 5.5만 |
|---|
| 2026.08.26 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,127 | -0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,107 | ₩34,147 | ₩34,107 | ₩34,133 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩34,107 | ₩34,133 | ₩34,096 | ₩34,120 | +0.04% | 5.4만 |
|---|
| 2026.08.21 | ₩34,087 | ₩34,107 | ₩34,053 | ₩34,087 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩34,095 | ₩34,120 | ₩34,093 | ₩34,100 | +0.02% | 3.4만 |
|---|
| 2026.08.19 | ₩34,093 | ₩34,133 | ₩34,093 | ₩34,107 | +0.04% | 15.1만 |
|---|
| 2026.08.18 | ₩34,080 | ₩34,093 | ₩34,067 | ₩34,087 | +0.02% | 5.5만 |
|---|
| 2026.08.17 | ₩34,107 | ₩34,107 | ₩34,000 | ₩34,100 | -0.02% | 3.2만 |
|---|
| 2026.08.14 | ₩34,107 | ₩34,133 | ₩34,093 | ₩34,107 | 0.00% | 7.1만 |
|---|
| 2026.08.13 | ₩34,107 | ₩34,133 | ₩34,107 | ₩34,127 | +0.06% | 7.1만 |
|---|
| 2026.08.12 | ₩34,107 | ₩34,107 | ₩34,083 | ₩34,100 | -0.02% | 2.5만 |
|---|
| 2026.08.11 | ₩34,073 | ₩34,107 | ₩34,067 | ₩34,087 | +0.04% | 4.6만 |
|---|
| 2026.08.10 | ₩34,080 | ₩34,107 | ₩34,067 | ₩34,087 | +0.02% | 3.7만 |
|---|
| 2026.08.07 | ₩34,080 | ₩34,093 | ₩34,053 | ₩34,080 | 0.00% | 4.3만 |
|---|
| 2026.08.06 | ₩34,053 | ₩34,080 | ₩34,053 | ₩34,080 | +0.08% | 9.6만 |
|---|
| 2026.08.05 | ₩34,053 | ₩34,080 | ₩34,040 | ₩34,067 | +0.04% | 10.8만 |
|---|
| 2026.08.04 | ₩34,002 | ₩34,053 | ₩34,002 | ₩34,027 | +0.07% | 8.4만 |
|---|
| 2026.08.03 | ₩34,000 | ₩34,013 | ₩33,986 | ₩34,013 | +0.04% | 7.4만 |
|---|
| 2026.07.31 | ₩34,053 | ₩34,080 | ₩34,041 | ₩34,067 | +0.04% | 4.8만 |
|---|
| 2026.07.30 | ₩34,033 | ₩34,067 | ₩34,027 | ₩34,053 | +0.06% | 4.5만 |
|---|
| 2026.07.29 | ₩34,040 | ₩34,080 | ₩34,000 | ₩34,040 | 0.00% | 10.9만 |
|---|
| 2026.07.28 | ₩34,067 | ₩34,080 | ₩34,027 | ₩34,033 | -0.10% | 16.4만 |
|---|
| 2026.07.27 | ₩34,067 | ₩34,107 | ₩34,060 | ₩34,073 | +0.02% | 5.4만 |
|---|
| 2026.07.24 | ₩34,067 | ₩34,067 | ₩34,040 | ₩34,060 | -0.02% | 5.3만 |
|---|
| 2026.07.23 | ₩34,067 | ₩34,093 | ₩34,000 | ₩34,006 | -0.18% | 13.6만 |
|---|
| 2026.07.22 | ₩34,107 | ₩34,133 | ₩34,067 | ₩34,087 | -0.06% | 4만 |
|---|
| 2026.07.21 | ₩34,133 | ₩34,147 | ₩34,107 | ₩34,107 | -0.08% | 7.7만 |
|---|
| 2026.07.20 | ₩34,133 | ₩34,133 | ₩34,107 | ₩34,133 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,120 | ₩34,133 | ₩34,080 | ₩34,127 | +0.02% | 13만 |
|---|
| 2026.07.16 | ₩34,127 | ₩34,200 | ₩34,093 | ₩34,133 | +0.02% | 10.4만 |
|---|
| 2026.07.15 | ₩34,133 | ₩34,160 | ₩34,120 | ₩34,140 | +0.02% | 6.6만 |
|---|
| 2026.07.14 | ₩34,120 | ₩34,174 | ₩34,120 | ₩34,140 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩34,133 | ₩34,147 | ₩34,127 | ₩34,127 | -0.02% | 5.9만 |
|---|
| 2026.07.10 | ₩34,137 | ₩34,174 | ₩34,133 | ₩34,153 | +0.05% | 6.6만 |
|---|
| 2026.07.09 | ₩34,133 | ₩34,153 | ₩34,120 | ₩34,133 | 0.00% | 6.6만 |
|---|
| 2026.07.08 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,120 | -0.04% | 9.7만 |
|---|
| 2026.07.07 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,133 | -0.04% | 7.9만 |
|---|
| 2026.07.06 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,147 | 0.00% | 4만 |
|---|
| 2026.07.02 | ₩34,120 | ₩34,147 | ₩34,113 | ₩34,120 | 0.00% | 5.8만 |
|---|
| 2026.07.01 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,113 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩34,200 | ₩34,200 | ₩34,174 | ₩34,187 | -0.04% | 4.6만 |
|---|
| 2026.06.29 | ₩34,147 | ₩34,187 | ₩34,147 | ₩34,174 | +0.08% | 5.4만 |
|---|
| 2026.06.26 | ₩34,174 | ₩34,187 | ₩34,147 | ₩34,174 | 0.00% | 5.5만 |
|---|
| 2026.06.25 | ₩34,187 | ₩34,187 | ₩34,147 | ₩34,187 | 0.00% | 3.8만 |
|---|
| 2026.06.24 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,160 | +0.04% | 5.2만 |
|---|
| 2026.06.23 | ₩34,133 | ₩34,200 | ₩34,120 | ₩34,147 | +0.04% | 6.9만 |
|---|
| 2026.06.22 | ₩34,147 | ₩34,147 | ₩34,120 | ₩34,147 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩34,120 | ₩34,147 | ₩34,120 | ₩34,120 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩34,133 | ₩34,133 | ₩34,093 | ₩34,093 | -0.12% | 6.1만 |
|---|
| 2026.06.16 | ₩34,133 | ₩34,160 | ₩34,127 | ₩34,133 | 0.00% | 9.4만 |
|---|
| 2026.06.15 | ₩34,147 | ₩34,160 | ₩34,120 | ₩34,133 | -0.04% | 6.6만 |
|---|
| 2026.06.12 | ₩34,133 | ₩34,147 | ₩34,107 | ₩34,120 | -0.04% | 8.4만 |
|---|
| 2026.06.11 | ₩34,120 | ₩34,133 | ₩34,107 | ₩34,120 | 0.00% | 6.5만 |
|---|
| 2026.06.10 | ₩34,120 | ₩34,133 | ₩34,093 | ₩34,107 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩34,120 | ₩34,133 | ₩34,093 | ₩34,107 | -0.04% | 5만 |
|---|
| 2026.06.08 | ₩34,160 | ₩34,160 | ₩34,093 | ₩34,093 | -0.20% | 12.3만 |
|---|
| 2026.06.05 | ₩34,107 | ₩34,160 | ₩34,087 | ₩34,093 | -0.04% | 4.2만 |
|---|
| 2026.06.04 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,093 | -0.04% | 4.5만 |
|---|
| 2026.06.03 | ₩34,093 | ₩34,103 | ₩33,960 | ₩34,067 | -0.08% | 13.5만 |
|---|
| 2026.06.02 | ₩34,093 | ₩34,120 | ₩34,080 | ₩34,093 | 0.00% | 19.7만 |
|---|
| 2026.06.01 | ₩34,067 | ₩34,120 | ₩34,027 | ₩34,080 | +0.04% | 10.3만 |
|---|
| 2026.05.29 | ₩34,133 | ₩34,147 | ₩34,133 | ₩34,140 | +0.02% | 11.6만 |
|---|
| 2026.05.28 | ₩34,087 | ₩34,147 | ₩34,087 | ₩34,133 | +0.14% | 5.1만 |
|---|
| 2026.05.27 | ₩34,093 | ₩34,093 | ₩34,080 | ₩34,093 | 0.00% | 7.9만 |
|---|
| 2026.05.26 | ₩34,093 | ₩34,093 | ₩34,080 | ₩34,087 | -0.02% | 3.9만 |
|---|
| 2026.05.22 | ₩34,053 | ₩34,067 | ₩34,027 | ₩34,040 | -0.04% | 9.6만 |
|---|
| 2026.05.21 | ₩34,013 | ₩34,040 | ₩34,013 | ₩34,040 | +0.08% | 7.6만 |
|---|
| 2026.05.20 | ₩34,013 | ₩34,040 | ₩34,000 | ₩34,033 | +0.06% | 12.7만 |
|---|
| 2026.05.19 | ₩34,000 | ₩34,013 | ₩33,986 | ₩33,993 | -0.02% | 8.6만 |
|---|
| 2026.05.18 | ₩34,013 | ₩34,040 | ₩34,013 | ₩34,040 | +0.08% | 3.1만 |
|---|
| 2026.05.15 | ₩34,040 | ₩34,040 | ₩34,000 | ₩34,013 | -0.08% | 4.3만 |
|---|
| 2026.05.14 | ₩34,067 | ₩34,080 | ₩34,053 | ₩34,060 | -0.02% | 4.6만 |
|---|
| 2026.05.13 | ₩34,061 | ₩34,067 | ₩34,053 | ₩34,053 | -0.02% | 4.7만 |
|---|
| 2026.05.12 | ₩34,053 | ₩34,107 | ₩34,040 | ₩34,067 | +0.04% | 7.5만 |
|---|
| 2026.05.11 | ₩34,107 | ₩34,147 | ₩34,067 | ₩34,080 | -0.08% | 10.6만 |
|---|
| 2026.05.08 | ₩34,093 | ₩34,160 | ₩33,973 | ₩34,053 | -0.12% | 5.1만 |
|---|
| 2026.05.07 | ₩34,073 | ₩34,080 | ₩34,053 | ₩34,053 | -0.06% | 5만 |
|---|
| 2026.05.06 | ₩34,093 | ₩34,093 | ₩34,067 | ₩34,067 | -0.08% | 3.6만 |
|---|
| 2026.05.05 | ₩34,080 | ₩34,093 | ₩34,067 | ₩34,067 | -0.04% | 4.8만 |
|---|
| 2026.05.04 | ₩34,040 | ₩34,080 | ₩34,040 | ₩34,080 | +0.12% | 19.5만 |
|---|
| 2026.05.01 | ₩34,060 | ₩34,073 | ₩34,053 | ₩34,060 | 0.00% | 3.5만 |
|---|
| 2026.04.30 | ₩34,093 | ₩34,147 | ₩34,093 | ₩34,127 | +0.10% | 6.5만 |
|---|
| 2026.04.29 | ₩34,107 | ₩34,133 | ₩34,080 | ₩34,100 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩34,160 | ₩34,160 | ₩34,107 | ₩34,107 | -0.16% | 15.7만 |
|---|
| 2026.04.27 | ₩34,147 | ₩34,187 | ₩34,147 | ₩34,160 | +0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩34,160 | ₩34,174 | ₩34,147 | ₩34,147 | -0.04% | 4.2만 |
|---|
| 2026.04.23 | ₩34,160 | ₩34,187 | ₩34,160 | ₩34,160 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩34,153 | ₩34,207 | ₩34,151 | ₩34,180 | +0.08% | 6.8만 |
|---|
| 2026.04.21 | ₩34,174 | ₩34,174 | ₩34,147 | ₩34,147 | -0.08% | 5.2만 |
|---|
| 2026.04.20 | ₩34,133 | ₩34,187 | ₩34,133 | ₩34,160 | +0.08% | 6.4만 |
|---|
| 2026.04.17 | ₩34,147 | ₩34,194 | ₩34,140 | ₩34,160 | +0.04% | 4.4만 |
|---|
| 2026.04.16 | ₩34,133 | ₩34,160 | ₩34,124 | ₩34,153 | +0.06% | 9.5만 |
|---|
| 2026.04.15 | ₩34,160 | ₩34,160 | ₩34,107 | ₩34,107 | -0.16% | 13.9만 |
|---|
| 2026.04.14 | ₩34,147 | ₩34,147 | ₩34,107 | ₩34,133 | -0.04% | 13.2만 |
|---|
| 2026.04.13 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,120 | -0.04% | 5만 |
|---|
| 2026.04.10 | ₩34,147 | ₩34,147 | ₩34,107 | ₩34,120 | -0.08% | 4.8만 |
|---|
| 2026.04.09 | ₩34,147 | ₩34,158 | ₩34,107 | ₩34,107 | -0.12% | 8.6만 |
|---|
| 2026.04.08 | ₩34,107 | ₩34,174 | ₩34,027 | ₩34,120 | +0.04% | 5.9만 |
|---|
| 2026.04.07 | ₩34,120 | ₩34,133 | ₩34,053 | ₩34,107 | -0.04% | 9.7만 |
|---|
| 2026.04.06 | ₩34,107 | ₩34,133 | ₩34,093 | ₩34,093 | -0.04% | 17.3만 |
|---|
| 2026.04.02 | ₩34,073 | ₩34,147 | ₩34,073 | ₩34,107 | +0.10% | 11.3만 |
|---|
| 2026.04.01 | ₩34,053 | ₩34,107 | ₩34,053 | ₩34,080 | +0.08% | 6.6만 |
|---|
| 2026.03.31 | ₩34,093 | ₩34,133 | ₩34,093 | ₩34,120 | +0.08% | 8.4만 |
|---|
| 2026.03.30 | ₩34,040 | ₩34,107 | ₩34,040 | ₩34,093 | +0.16% | 12.7만 |
|---|
| 2026.03.27 | ₩34,053 | ₩34,067 | ₩34,000 | ₩34,053 | 0.00% | 11.7만 |
|---|
| 2026.03.26 | ₩34,067 | ₩34,067 | ₩34,027 | ₩34,027 | -0.12% | 7.1만 |
|---|
| 2026.03.25 | ₩34,053 | ₩34,053 | ₩34,027 | ₩34,047 | -0.02% | 8.4만 |
|---|
| 2026.03.24 | ₩34,080 | ₩34,093 | ₩34,000 | ₩34,000 | -0.24% | 4.3만 |
|---|
| 2026.03.23 | ₩34,053 | ₩34,127 | ₩34,053 | ₩34,113 | +0.18% | 11.1만 |
|---|
| 2026.03.20 | ₩34,187 | ₩34,187 | ₩34,093 | ₩34,107 | -0.23% | 3.5만 |
|---|
| 2026.03.19 | ₩34,174 | ₩34,187 | ₩34,147 | ₩34,160 | -0.04% | 3.2만 |
|---|
| 2026.03.18 | ₩34,187 | ₩34,234 | ₩34,187 | ₩34,187 | 0.00% | 5.1만 |
|---|
| 2026.03.17 | ₩34,267 | ₩34,267 | ₩34,214 | ₩34,227 | -0.12% | 32.1만 |
|---|
| 2026.03.16 | ₩34,280 | ₩34,280 | ₩34,227 | ₩34,240 | -0.12% | 5.2만 |
|---|
| 2026.03.13 | ₩34,267 | ₩34,267 | ₩34,214 | ₩34,234 | -0.10% | 3.6만 |
|---|
| 2026.03.12 | ₩34,267 | ₩34,267 | ₩34,214 | ₩34,227 | -0.12% | 4.5만 |
|---|
| 2026.03.11 | ₩34,267 | ₩34,270 | ₩34,240 | ₩34,254 | -0.04% | 10.1만 |
|---|
| 2026.03.10 | ₩34,294 | ₩34,294 | ₩34,267 | ₩34,274 | -0.06% | 5.9만 |
|---|
| 2026.03.09 | ₩34,294 | ₩34,294 | ₩34,254 | ₩34,274 | -0.06% | 8만 |
|---|
| 2026.03.06 | ₩34,307 | ₩34,307 | ₩34,240 | ₩34,247 | -0.18% | 6.1만 |
|---|
| 2026.03.05 | ₩34,280 | ₩34,280 | ₩34,227 | ₩34,240 | -0.12% | 15.3만 |
|---|
| 2026.03.04 | ₩34,321 | ₩34,321 | ₩34,240 | ₩34,280 | -0.12% | 54.8만 |
|---|
| 2026.03.03 | ₩34,307 | ₩34,307 | ₩34,280 | ₩34,301 | -0.02% | 5.4만 |
|---|
| 2026.03.02 | ₩34,374 | ₩34,374 | ₩34,334 | ₩34,347 | -0.08% | 11.8만 |
|---|
| 2026.02.27 | ₩34,481 | ₩34,481 | ₩34,427 | ₩34,461 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩34,423 | ₩34,481 | ₩34,421 | ₩34,454 | +0.09% | 6.6만 |
|---|
| 2026.02.25 | ₩34,427 | ₩34,441 | ₩34,427 | ₩34,441 | +0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩34,414 | ₩34,454 | ₩34,401 | ₩34,421 | +0.02% | 4.8만 |
|---|
| 2026.02.23 | ₩34,401 | ₩34,427 | ₩34,401 | ₩34,414 | +0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩34,401 | ₩34,427 | ₩34,394 | ₩34,401 | 0.00% | 8.2만 |
|---|
| 2026.02.19 | ₩34,387 | ₩34,427 | ₩34,387 | ₩34,427 | +0.12% | 5.1만 |
|---|
| 2026.02.18 | ₩34,387 | ₩34,414 | ₩34,381 | ₩34,401 | +0.04% | 6.6만 |
|---|
| 2026.02.17 | ₩34,468 | ₩34,468 | ₩34,394 | ₩34,427 | -0.12% | 6.8만 |
|---|
| 2026.02.13 | ₩34,387 | ₩34,414 | ₩34,387 | ₩34,407 | +0.06% | 4.4만 |
|---|
| 2026.02.12 | ₩34,361 | ₩34,434 | ₩34,361 | ₩34,421 | +0.18% | 5.8만 |
|---|
| 2026.02.11 | ₩34,354 | ₩34,387 | ₩34,347 | ₩34,387 | +0.10% | 8.8만 |
|---|
| 2026.02.10 | ₩34,361 | ₩34,401 | ₩34,361 | ₩34,401 | +0.12% | 7.1만 |
|---|
| 2026.02.09 | ₩34,334 | ₩34,361 | ₩34,327 | ₩34,347 | +0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩34,334 | ₩34,347 | ₩34,321 | ₩34,341 | +0.02% | 4만 |
|---|
| 2026.02.05 | ₩34,334 | ₩34,367 | ₩34,334 | ₩34,367 | +0.10% | 4.2만 |
|---|
| 2026.02.04 | ₩34,427 | ₩34,427 | ₩34,307 | ₩34,334 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩34,280 | ₩34,321 | ₩34,280 | ₩34,321 | +0.12% | 8.7만 |
|---|
| 2026.02.02 | ₩34,414 | ₩34,414 | ₩34,287 | ₩34,321 | -0.27% | 5.5만 |
|---|
| 2026.01.30 | ₩34,347 | ₩34,374 | ₩34,341 | ₩34,347 | 0.00% | 18.8만 |
|---|
| 2026.01.29 | ₩34,347 | ₩34,361 | ₩34,334 | ₩34,361 | +0.04% | 10.8만 |
|---|
| 2026.01.28 | ₩34,329 | ₩34,347 | ₩34,321 | ₩34,327 | -0.00% | 5.6만 |
|---|
| 2026.01.27 | ₩34,334 | ₩34,361 | ₩34,313 | ₩34,341 | +0.02% | 8.2만 |
|---|
| 2026.01.26 | ₩34,374 | ₩34,374 | ₩34,296 | ₩34,307 | -0.19% | 9.5만 |
|---|
| 2026.01.23 | ₩34,441 | ₩34,441 | ₩34,307 | ₩34,321 | -0.35% | 17만 |
|---|
| 2026.01.22 | ₩34,294 | ₩34,361 | ₩34,294 | ₩34,307 | +0.04% | 19.3만 |
|---|
| 2026.01.21 | ₩34,321 | ₩34,321 | ₩34,267 | ₩34,280 | -0.12% | 47만 |
|---|
| 2026.01.20 | ₩34,267 | ₩34,334 | ₩34,254 | ₩34,294 | +0.08% | 13만 |
|---|
| 2026.01.16 | ₩34,334 | ₩34,347 | ₩34,307 | ₩34,307 | -0.08% | 17.5만 |
|---|
| 2026.01.15 | ₩34,347 | ₩34,347 | ₩34,307 | ₩34,307 | -0.12% | 3.9만 |
|---|
| 2026.01.14 | ₩34,267 | ₩34,347 | ₩34,267 | ₩34,341 | +0.21% | 7.7만 |
|---|
| 2026.01.13 | ₩34,347 | ₩34,347 | ₩34,254 | ₩34,307 | -0.12% | 11.9만 |
|---|
| 2026.01.12 | ₩34,227 | ₩34,334 | ₩34,227 | ₩34,280 | +0.16% | 39.6만 |
|---|
| 2026.01.09 | ₩34,280 | ₩34,321 | ₩34,260 | ₩34,321 | +0.12% | 13.2만 |
|---|
| 2026.01.08 | ₩34,240 | ₩34,294 | ₩34,226 | ₩34,291 | +0.15% | 14만 |
|---|
| 2026.01.07 | ₩34,207 | ₩34,280 | ₩34,207 | ₩34,240 | +0.10% | 9만 |
|---|
| 2026.01.06 | ₩34,200 | ₩34,240 | ₩34,174 | ₩34,214 | +0.04% | 7.2만 |
|---|
| 2026.01.05 | ₩34,200 | ₩34,227 | ₩34,174 | ₩34,227 | +0.08% | 8.2만 |
|---|
| 2026.01.02 | ₩34,147 | ₩34,200 | ₩34,147 | ₩34,187 | +0.12% | 11.4만 |
|---|
| 2025.12.31 | ₩34,133 | ₩34,200 | ₩34,133 | ₩34,180 | +0.14% | 7.4만 |
|---|
| 2025.12.30 | ₩34,133 | ₩34,187 | ₩34,133 | ₩34,153 | +0.06% | 20.9만 |
|---|
| 2025.12.29 | ₩34,107 | ₩34,147 | ₩34,107 | ₩34,147 | +0.12% | 11.7만 |
|---|
| 2025.12.26 | ₩34,174 | ₩34,174 | ₩34,120 | ₩34,160 | -0.04% | 4.6만 |
|---|
| 2025.12.24 | ₩34,107 | ₩34,160 | ₩34,107 | ₩34,147 | +0.12% | 8.6만 |
|---|
| 2025.12.23 | ₩34,080 | ₩34,120 | ₩34,053 | ₩34,113 | +0.10% | 13.2만 |
|---|
| 2025.12.22 | ₩34,080 | ₩34,093 | ₩34,079 | ₩34,087 | +0.02% | 7.6만 |
|---|
| 2025.12.19 | ₩34,067 | ₩34,093 | ₩34,060 | ₩34,089 | +0.07% | 14.4만 |
|---|
| 2025.12.18 | ₩34,136 | ₩34,153 | ₩34,120 | ₩34,140 | +0.01% | 39.1만 |
|---|
| 2025.12.17 | ₩34,133 | ₩34,147 | ₩34,133 | ₩34,147 | +0.04% | 6.4만 |
|---|
| 2025.12.16 | ₩34,107 | ₩34,174 | ₩34,107 | ₩34,140 | +0.10% | 23.3만 |
|---|
| 2025.12.15 | ₩34,160 | ₩34,160 | ₩34,107 | ₩34,120 | -0.12% | 8.6만 |
|---|
| 2025.12.12 | ₩34,120 | ₩34,147 | ₩34,107 | ₩34,127 | +0.02% | 14.1만 |
|---|
| 2025.12.11 | ₩34,214 | ₩34,214 | ₩34,107 | ₩34,107 | -0.31% | 10.8만 |
|---|
| 2025.12.10 | ₩34,096 | ₩34,140 | ₩34,093 | ₩34,120 | +0.07% | 13.9만 |
|---|
| 2025.12.09 | ₩34,107 | ₩34,160 | ₩34,081 | ₩34,093 | -0.04% | 21.8만 |
|---|
| 2025.12.08 | ₩34,147 | ₩34,147 | ₩34,093 | ₩34,120 | -0.08% | 11만 |
|---|
| 2025.12.05 | ₩34,080 | ₩34,107 | ₩34,073 | ₩34,093 | +0.04% | 30.9만 |
|---|
| 2025.12.04 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,107 | +0.12% | 14.3만 |
|---|
| 2025.12.03 | ₩34,080 | ₩34,093 | ₩34,040 | ₩34,053 | -0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩34,067 | ₩34,080 | ₩34,028 | ₩34,063 | -0.01% | 11.5만 |
|---|
| 2025.12.01 | ₩34,053 | ₩34,060 | ₩34,040 | ₩34,053 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,140 | ₩34,147 | ₩34,133 | ₩34,133 | -0.02% | 1.7만 |
|---|
| 2025.11.26 | ₩34,107 | ₩34,160 | ₩34,107 | ₩34,147 | +0.12% | 6.2만 |
|---|
| 2025.11.25 | ₩34,107 | ₩34,133 | ₩34,107 | ₩34,133 | +0.08% | 5.5만 |
|---|
| 2025.11.24 | ₩34,120 | ₩34,133 | ₩34,097 | ₩34,127 | +0.02% | 5.7만 |
|---|
| 2025.11.21 | ₩34,133 | ₩34,133 | ₩34,107 | ₩34,120 | -0.04% | 6.8만 |
|---|
| 2025.11.20 | ₩34,100 | ₩34,107 | ₩34,093 | ₩34,100 | 0.00% | 3.7만 |
|---|
| 2025.11.19 | ₩34,093 | ₩34,133 | ₩34,093 | ₩34,100 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,113 | +0.02% | 5.3만 |
|---|
| 2025.11.17 | ₩34,085 | ₩34,107 | ₩34,067 | ₩34,093 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩34,080 | ₩34,093 | ₩34,067 | ₩34,080 | 0.00% | 5.9만 |
|---|
| 2025.11.13 | ₩34,080 | ₩34,107 | ₩34,067 | ₩34,080 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩34,087 | ₩34,107 | ₩34,080 | ₩34,100 | +0.04% | 6.1만 |
|---|
| 2025.11.11 | ₩34,093 | ₩34,133 | ₩34,085 | ₩34,115 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩34,053 | ₩34,080 | ₩34,053 | ₩34,073 | +0.06% | 12.3만 |
|---|
| 2025.11.07 | ₩34,060 | ₩34,093 | ₩34,060 | ₩34,093 | +0.10% | 9.9만 |
|---|
| 2025.11.06 | ₩34,080 | ₩34,080 | ₩34,053 | ₩34,067 | -0.04% | 5.6만 |
|---|
| 2025.11.05 | ₩34,027 | ₩34,073 | ₩34,027 | ₩34,027 | 0.00% | 6.2만 |
|---|
| 2025.11.04 | ₩34,055 | ₩34,093 | ₩34,040 | ₩34,080 | +0.07% | 8.9만 |
|---|
| 2025.11.03 | ₩34,053 | ₩34,067 | ₩34,027 | ₩34,053 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩34,113 | ₩34,147 | ₩34,113 | ₩34,127 | +0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩34,107 | ₩34,133 | ₩34,107 | ₩34,120 | +0.04% | 4.1만 |
|---|
| 2025.10.29 | ₩34,153 | ₩34,160 | ₩34,120 | ₩34,133 | -0.06% | 6.9만 |
|---|
| 2025.10.28 | ₩34,160 | ₩34,167 | ₩34,133 | ₩34,147 | -0.04% | 3.6만 |
|---|
| 2025.10.27 | ₩34,200 | ₩34,200 | ₩34,140 | ₩34,153 | -0.14% | 3.8만 |
|---|
| 2025.10.24 | ₩34,160 | ₩34,174 | ₩34,133 | ₩34,160 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩34,160 | ₩34,200 | ₩34,159 | ₩34,174 | +0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩34,187 | ₩34,200 | ₩34,160 | ₩34,160 | -0.08% | 3.2만 |
|---|
| 2025.10.21 | ₩34,176 | ₩34,200 | ₩34,147 | ₩34,174 | -0.01% | 6.2만 |
|---|
| 2025.10.20 | ₩34,200 | ₩34,214 | ₩34,160 | ₩34,187 | -0.04% | 2.4만 |
|---|
| 2025.10.17 | ₩34,187 | ₩34,200 | ₩34,162 | ₩34,194 | +0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,174 | ₩34,200 | ₩34,160 | ₩34,187 | +0.04% | 5만 |
|---|
| 2025.10.15 | ₩34,160 | ₩34,187 | ₩34,147 | ₩34,174 | +0.04% | 5.8만 |
|---|
| 2025.10.14 | ₩34,160 | ₩34,227 | ₩34,160 | ₩34,174 | +0.04% | 2.4만 |
|---|
| 2025.10.13 | ₩34,214 | ₩34,240 | ₩34,174 | ₩34,240 | +0.08% | 3.6만 |
|---|
| 2025.10.10 | ₩34,160 | ₩34,187 | ₩34,160 | ₩34,180 | +0.06% | 8.7만 |
|---|