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 | ₩33,578 | ₩33,631 | ₩33,578 | ₩33,631 | +0.16% | 16.4만 |
| 2026.10.08 | ₩33,551 | ₩33,551 | ₩33,511 | ₩33,525 | -0.08% | 16.3만 |
| 2026.10.07 | ₩33,511 | ₩33,538 | ₩33,485 | ₩33,498 | -0.04% | 29.1만 |
| 2026.10.06 | ₩33,591 | ₩33,591 | ₩33,498 | ₩33,565 | -0.08% | 57.6만 |
| 2026.10.05 | ₩33,578 | ₩33,591 | ₩33,462 | ₩33,538 | -0.12% | 19.3만 |
| 2026.10.02 | ₩33,591 | ₩33,658 | ₩33,526 | ₩33,538 | -0.16% | 15.6만 |
| 2026.10.01 | ₩33,565 | ₩33,605 | ₩33,525 | ₩33,571 | +0.02% | 21.7만 |
| 2026.09.30 | ₩33,485 | ₩33,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,551 |
| +0.20% |
| 19.6만 |
| 2026.09.29 | ₩33,431 | ₩33,471 | ₩33,351 | ₩33,405 | -0.08% | 45.2만 |
|---|
| 2026.09.28 | ₩33,485 | ₩33,485 | ₩33,391 | ₩33,445 | -0.12% | 17.9만 |
|---|
| 2026.09.25 | ₩33,591 | ₩33,591 | ₩33,324 | ₩33,445 | -0.44% | 55.6만 |
|---|
| 2026.09.24 | ₩33,671 | ₩33,671 | ₩33,591 | ₩33,591 | -0.24% | 15.4만 |
|---|
| 2026.09.23 | ₩33,725 | ₩33,725 | ₩33,645 | ₩33,658 | -0.20% | 12.7만 |
|---|
| 2026.09.22 | ₩33,765 | ₩33,765 | ₩33,725 | ₩33,725 | -0.12% | 18.1만 |
|---|
| 2026.09.21 | ₩33,805 | ₩33,812 | ₩33,741 | ₩33,778 | -0.08% | 6.6만 |
|---|
| 2026.09.18 | ₩33,804 | ₩33,898 | ₩33,778 | ₩33,805 | +0.00% | 13.8만 |
|---|
| 2026.09.17 | ₩33,832 | ₩33,845 | ₩33,805 | ₩33,832 | 0.00% | 15.6만 |
|---|
| 2026.09.16 | ₩33,845 | ₩33,858 | ₩33,818 | ₩33,825 | -0.06% | 10.9만 |
|---|
| 2026.09.15 | ₩33,885 | ₩33,885 | ₩33,818 | ₩33,832 | -0.16% | 5.7만 |
|---|
| 2026.09.14 | ₩33,872 | ₩33,872 | ₩33,832 | ₩33,850 | -0.06% | 9.8만 |
|---|
| 2026.09.11 | ₩33,818 | ₩33,872 | ₩33,818 | ₩33,872 | +0.16% | 6.2만 |
|---|
| 2026.09.10 | ₩33,858 | ₩33,858 | ₩33,825 | ₩33,845 | -0.04% | 5만 |
|---|
| 2026.09.09 | ₩33,938 | ₩33,945 | ₩33,885 | ₩33,898 | -0.12% | 30.2만 |
|---|
| 2026.09.08 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,925 | -0.08% | 4.1만 |
|---|
| 2026.09.04 | ₩33,938 | ₩33,965 | ₩33,937 | ₩33,952 | +0.04% | 12만 |
|---|
| 2026.09.03 | ₩34,005 | ₩34,005 | ₩33,938 | ₩33,958 | -0.14% | 5.9만 |
|---|
| 2026.09.02 | ₩33,938 | ₩33,965 | ₩33,937 | ₩33,945 | +0.02% | 10.4만 |
|---|
| 2026.09.01 | ₩33,952 | ₩33,978 | ₩33,938 | ₩33,945 | -0.02% | 15만 |
|---|
| 2026.08.31 | ₩34,085 | ₩34,085 | ₩34,045 | ₩34,065 | -0.06% | 11.2만 |
|---|
| 2026.08.28 | ₩34,072 | ₩34,085 | ₩34,045 | ₩34,046 | -0.07% | 6.4만 |
|---|
| 2026.08.27 | ₩34,079 | ₩34,099 | ₩34,079 | ₩34,085 | +0.02% | 5.5만 |
|---|
| 2026.08.26 | ₩34,085 | ₩34,099 | ₩34,072 | ₩34,079 | -0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,058 | ₩34,099 | ₩34,058 | ₩34,085 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩34,058 | ₩34,085 | ₩34,048 | ₩34,072 | +0.04% | 5.4만 |
|---|
| 2026.08.21 | ₩34,038 | ₩34,058 | ₩34,005 | ₩34,038 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩34,046 | ₩34,072 | ₩34,045 | ₩34,052 | +0.02% | 3.4만 |
|---|
| 2026.08.19 | ₩34,045 | ₩34,085 | ₩34,045 | ₩34,058 | +0.04% | 15.1만 |
|---|
| 2026.08.18 | ₩34,032 | ₩34,045 | ₩34,018 | ₩34,038 | +0.02% | 5.5만 |
|---|
| 2026.08.17 | ₩34,058 | ₩34,058 | ₩33,952 | ₩34,052 | -0.02% | 3.2만 |
|---|
| 2026.08.14 | ₩34,058 | ₩34,085 | ₩34,045 | ₩34,058 | 0.00% | 7.1만 |
|---|
| 2026.08.13 | ₩34,058 | ₩34,085 | ₩34,058 | ₩34,079 | +0.06% | 7.1만 |
|---|
| 2026.08.12 | ₩34,058 | ₩34,058 | ₩34,034 | ₩34,052 | -0.02% | 2.5만 |
|---|
| 2026.08.11 | ₩34,025 | ₩34,058 | ₩34,018 | ₩34,038 | +0.04% | 4.6만 |
|---|
| 2026.08.10 | ₩34,032 | ₩34,058 | ₩34,018 | ₩34,038 | +0.02% | 3.7만 |
|---|
| 2026.08.07 | ₩34,032 | ₩34,045 | ₩34,005 | ₩34,032 | 0.00% | 4.3만 |
|---|
| 2026.08.06 | ₩34,005 | ₩34,032 | ₩34,005 | ₩34,032 | +0.08% | 9.6만 |
|---|
| 2026.08.05 | ₩34,005 | ₩34,032 | ₩33,992 | ₩34,018 | +0.04% | 10.8만 |
|---|
| 2026.08.04 | ₩33,954 | ₩34,005 | ₩33,954 | ₩33,978 | +0.07% | 8.4만 |
|---|
| 2026.08.03 | ₩33,952 | ₩33,965 | ₩33,938 | ₩33,965 | +0.04% | 7.4만 |
|---|
| 2026.07.31 | ₩34,005 | ₩34,032 | ₩33,993 | ₩34,018 | +0.04% | 4.8만 |
|---|
| 2026.07.30 | ₩33,985 | ₩34,018 | ₩33,978 | ₩34,005 | +0.06% | 4.5만 |
|---|
| 2026.07.29 | ₩33,992 | ₩34,032 | ₩33,952 | ₩33,992 | 0.00% | 10.9만 |
|---|
| 2026.07.28 | ₩34,018 | ₩34,032 | ₩33,978 | ₩33,985 | -0.10% | 16.4만 |
|---|
| 2026.07.27 | ₩34,018 | ₩34,058 | ₩34,012 | ₩34,025 | +0.02% | 5.4만 |
|---|
| 2026.07.24 | ₩34,018 | ₩34,018 | ₩33,992 | ₩34,012 | -0.02% | 5.3만 |
|---|
| 2026.07.23 | ₩34,018 | ₩34,045 | ₩33,952 | ₩33,958 | -0.18% | 13.6만 |
|---|
| 2026.07.22 | ₩34,058 | ₩34,085 | ₩34,018 | ₩34,038 | -0.06% | 4만 |
|---|
| 2026.07.21 | ₩34,085 | ₩34,099 | ₩34,058 | ₩34,058 | -0.08% | 7.7만 |
|---|
| 2026.07.20 | ₩34,085 | ₩34,085 | ₩34,058 | ₩34,085 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,072 | ₩34,085 | ₩34,032 | ₩34,079 | +0.02% | 13만 |
|---|
| 2026.07.16 | ₩34,079 | ₩34,152 | ₩34,045 | ₩34,085 | +0.02% | 10.4만 |
|---|
| 2026.07.15 | ₩34,085 | ₩34,112 | ₩34,072 | ₩34,092 | +0.02% | 6.6만 |
|---|
| 2026.07.14 | ₩34,072 | ₩34,125 | ₩34,072 | ₩34,092 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩34,085 | ₩34,099 | ₩34,079 | ₩34,079 | -0.02% | 5.9만 |
|---|
| 2026.07.10 | ₩34,089 | ₩34,125 | ₩34,085 | ₩34,105 | +0.05% | 6.6만 |
|---|
| 2026.07.09 | ₩34,085 | ₩34,105 | ₩34,072 | ₩34,085 | 0.00% | 6.6만 |
|---|
| 2026.07.08 | ₩34,085 | ₩34,099 | ₩34,072 | ₩34,072 | -0.04% | 9.7만 |
|---|
| 2026.07.07 | ₩34,099 | ₩34,112 | ₩34,085 | ₩34,085 | -0.04% | 7.9만 |
|---|
| 2026.07.06 | ₩34,099 | ₩34,112 | ₩34,085 | ₩34,099 | 0.00% | 4만 |
|---|
| 2026.07.02 | ₩34,072 | ₩34,099 | ₩34,065 | ₩34,072 | 0.00% | 5.8만 |
|---|
| 2026.07.01 | ₩34,058 | ₩34,072 | ₩34,045 | ₩34,065 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩34,152 | ₩34,152 | ₩34,125 | ₩34,139 | -0.04% | 4.6만 |
|---|
| 2026.06.29 | ₩34,099 | ₩34,139 | ₩34,099 | ₩34,125 | +0.08% | 5.4만 |
|---|
| 2026.06.26 | ₩34,125 | ₩34,139 | ₩34,099 | ₩34,125 | 0.00% | 5.5만 |
|---|
| 2026.06.25 | ₩34,139 | ₩34,139 | ₩34,099 | ₩34,139 | 0.00% | 3.8만 |
|---|
| 2026.06.24 | ₩34,099 | ₩34,112 | ₩34,085 | ₩34,112 | +0.04% | 5.2만 |
|---|
| 2026.06.23 | ₩34,085 | ₩34,152 | ₩34,072 | ₩34,099 | +0.04% | 6.9만 |
|---|
| 2026.06.22 | ₩34,099 | ₩34,099 | ₩34,072 | ₩34,099 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,072 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩34,085 | ₩34,085 | ₩34,045 | ₩34,045 | -0.12% | 6.1만 |
|---|
| 2026.06.16 | ₩34,085 | ₩34,112 | ₩34,079 | ₩34,085 | 0.00% | 9.4만 |
|---|
| 2026.06.15 | ₩34,099 | ₩34,112 | ₩34,072 | ₩34,085 | -0.04% | 6.6만 |
|---|
| 2026.06.12 | ₩34,085 | ₩34,099 | ₩34,058 | ₩34,072 | -0.04% | 8.4만 |
|---|
| 2026.06.11 | ₩34,072 | ₩34,085 | ₩34,058 | ₩34,072 | 0.00% | 6.5만 |
|---|
| 2026.06.10 | ₩34,072 | ₩34,085 | ₩34,045 | ₩34,058 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩34,072 | ₩34,085 | ₩34,045 | ₩34,058 | -0.04% | 5만 |
|---|
| 2026.06.08 | ₩34,112 | ₩34,112 | ₩34,045 | ₩34,045 | -0.20% | 12.3만 |
|---|
| 2026.06.05 | ₩34,058 | ₩34,112 | ₩34,038 | ₩34,045 | -0.04% | 4.2만 |
|---|
| 2026.06.04 | ₩34,058 | ₩34,072 | ₩34,045 | ₩34,045 | -0.04% | 4.5만 |
|---|
| 2026.06.03 | ₩34,045 | ₩34,054 | ₩33,912 | ₩34,018 | -0.08% | 13.5만 |
|---|
| 2026.06.02 | ₩34,045 | ₩34,072 | ₩34,032 | ₩34,045 | 0.00% | 19.7만 |
|---|
| 2026.06.01 | ₩34,018 | ₩34,072 | ₩33,978 | ₩34,032 | +0.04% | 10.3만 |
|---|
| 2026.05.29 | ₩34,085 | ₩34,099 | ₩34,085 | ₩34,092 | +0.02% | 11.6만 |
|---|
| 2026.05.28 | ₩34,038 | ₩34,099 | ₩34,038 | ₩34,085 | +0.14% | 5.1만 |
|---|
| 2026.05.27 | ₩34,045 | ₩34,045 | ₩34,032 | ₩34,045 | 0.00% | 7.9만 |
|---|
| 2026.05.26 | ₩34,045 | ₩34,045 | ₩34,032 | ₩34,038 | -0.02% | 3.9만 |
|---|
| 2026.05.22 | ₩34,005 | ₩34,018 | ₩33,978 | ₩33,992 | -0.04% | 9.6만 |
|---|
| 2026.05.21 | ₩33,965 | ₩33,992 | ₩33,965 | ₩33,992 | +0.08% | 7.6만 |
|---|
| 2026.05.20 | ₩33,965 | ₩33,992 | ₩33,952 | ₩33,985 | +0.06% | 12.7만 |
|---|
| 2026.05.19 | ₩33,952 | ₩33,965 | ₩33,938 | ₩33,945 | -0.02% | 8.6만 |
|---|
| 2026.05.18 | ₩33,965 | ₩33,992 | ₩33,965 | ₩33,992 | +0.08% | 3.1만 |
|---|
| 2026.05.15 | ₩33,992 | ₩33,992 | ₩33,952 | ₩33,965 | -0.08% | 4.3만 |
|---|
| 2026.05.14 | ₩34,018 | ₩34,032 | ₩34,005 | ₩34,012 | -0.02% | 4.6만 |
|---|
| 2026.05.13 | ₩34,013 | ₩34,018 | ₩34,005 | ₩34,005 | -0.02% | 4.7만 |
|---|
| 2026.05.12 | ₩34,005 | ₩34,058 | ₩33,992 | ₩34,018 | +0.04% | 7.5만 |
|---|
| 2026.05.11 | ₩34,058 | ₩34,099 | ₩34,018 | ₩34,032 | -0.08% | 10.6만 |
|---|
| 2026.05.08 | ₩34,045 | ₩34,112 | ₩33,925 | ₩34,005 | -0.12% | 5.1만 |
|---|
| 2026.05.07 | ₩34,025 | ₩34,032 | ₩34,005 | ₩34,005 | -0.06% | 5만 |
|---|
| 2026.05.06 | ₩34,045 | ₩34,045 | ₩34,018 | ₩34,018 | -0.08% | 3.6만 |
|---|
| 2026.05.05 | ₩34,032 | ₩34,045 | ₩34,018 | ₩34,018 | -0.04% | 4.8만 |
|---|
| 2026.05.04 | ₩33,992 | ₩34,032 | ₩33,992 | ₩34,032 | +0.12% | 19.5만 |
|---|
| 2026.05.01 | ₩34,012 | ₩34,025 | ₩34,005 | ₩34,012 | 0.00% | 3.5만 |
|---|
| 2026.04.30 | ₩34,045 | ₩34,099 | ₩34,045 | ₩34,079 | +0.10% | 6.5만 |
|---|
| 2026.04.29 | ₩34,058 | ₩34,085 | ₩34,032 | ₩34,052 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩34,112 | ₩34,112 | ₩34,058 | ₩34,058 | -0.16% | 15.7만 |
|---|
| 2026.04.27 | ₩34,099 | ₩34,139 | ₩34,099 | ₩34,112 | +0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩34,112 | ₩34,125 | ₩34,099 | ₩34,099 | -0.04% | 4.2만 |
|---|
| 2026.04.23 | ₩34,112 | ₩34,139 | ₩34,112 | ₩34,112 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩34,105 | ₩34,159 | ₩34,103 | ₩34,132 | +0.08% | 6.8만 |
|---|
| 2026.04.21 | ₩34,125 | ₩34,125 | ₩34,099 | ₩34,099 | -0.08% | 5.2만 |
|---|
| 2026.04.20 | ₩34,085 | ₩34,139 | ₩34,085 | ₩34,112 | +0.08% | 6.4만 |
|---|
| 2026.04.17 | ₩34,099 | ₩34,145 | ₩34,092 | ₩34,112 | +0.04% | 4.4만 |
|---|
| 2026.04.16 | ₩34,085 | ₩34,112 | ₩34,076 | ₩34,105 | +0.06% | 9.5만 |
|---|
| 2026.04.15 | ₩34,112 | ₩34,112 | ₩34,058 | ₩34,058 | -0.16% | 13.9만 |
|---|
| 2026.04.14 | ₩34,099 | ₩34,099 | ₩34,058 | ₩34,085 | -0.04% | 13.2만 |
|---|
| 2026.04.13 | ₩34,085 | ₩34,099 | ₩34,072 | ₩34,072 | -0.04% | 5만 |
|---|
| 2026.04.10 | ₩34,099 | ₩34,099 | ₩34,058 | ₩34,072 | -0.08% | 4.8만 |
|---|
| 2026.04.09 | ₩34,099 | ₩34,109 | ₩34,058 | ₩34,058 | -0.12% | 8.6만 |
|---|
| 2026.04.08 | ₩34,058 | ₩34,125 | ₩33,978 | ₩34,072 | +0.04% | 5.9만 |
|---|
| 2026.04.07 | ₩34,072 | ₩34,085 | ₩34,005 | ₩34,058 | -0.04% | 9.7만 |
|---|
| 2026.04.06 | ₩34,058 | ₩34,085 | ₩34,045 | ₩34,045 | -0.04% | 17.3만 |
|---|
| 2026.04.02 | ₩34,025 | ₩34,099 | ₩34,025 | ₩34,058 | +0.10% | 11.3만 |
|---|
| 2026.04.01 | ₩34,005 | ₩34,058 | ₩34,005 | ₩34,032 | +0.08% | 6.6만 |
|---|
| 2026.03.31 | ₩34,045 | ₩34,085 | ₩34,045 | ₩34,072 | +0.08% | 8.4만 |
|---|
| 2026.03.30 | ₩33,992 | ₩34,058 | ₩33,992 | ₩34,045 | +0.16% | 12.7만 |
|---|
| 2026.03.27 | ₩34,005 | ₩34,018 | ₩33,952 | ₩34,005 | 0.00% | 11.7만 |
|---|
| 2026.03.26 | ₩34,018 | ₩34,018 | ₩33,978 | ₩33,978 | -0.12% | 7.1만 |
|---|
| 2026.03.25 | ₩34,005 | ₩34,005 | ₩33,978 | ₩33,998 | -0.02% | 8.4만 |
|---|
| 2026.03.24 | ₩34,032 | ₩34,045 | ₩33,952 | ₩33,952 | -0.24% | 4.3만 |
|---|
| 2026.03.23 | ₩34,005 | ₩34,079 | ₩34,005 | ₩34,065 | +0.18% | 11.1만 |
|---|
| 2026.03.20 | ₩34,139 | ₩34,139 | ₩34,045 | ₩34,058 | -0.23% | 3.5만 |
|---|
| 2026.03.19 | ₩34,125 | ₩34,139 | ₩34,099 | ₩34,112 | -0.04% | 3.2만 |
|---|
| 2026.03.18 | ₩34,139 | ₩34,185 | ₩34,139 | ₩34,139 | 0.00% | 5.1만 |
|---|
| 2026.03.17 | ₩34,219 | ₩34,219 | ₩34,165 | ₩34,179 | -0.12% | 32.1만 |
|---|
| 2026.03.16 | ₩34,232 | ₩34,232 | ₩34,179 | ₩34,192 | -0.12% | 5.2만 |
|---|
| 2026.03.13 | ₩34,219 | ₩34,219 | ₩34,165 | ₩34,185 | -0.10% | 3.6만 |
|---|
| 2026.03.12 | ₩34,219 | ₩34,219 | ₩34,165 | ₩34,179 | -0.12% | 4.5만 |
|---|
| 2026.03.11 | ₩34,219 | ₩34,221 | ₩34,192 | ₩34,205 | -0.04% | 10.1만 |
|---|
| 2026.03.10 | ₩34,245 | ₩34,245 | ₩34,219 | ₩34,225 | -0.06% | 5.9만 |
|---|
| 2026.03.09 | ₩34,245 | ₩34,245 | ₩34,205 | ₩34,225 | -0.06% | 8만 |
|---|
| 2026.03.06 | ₩34,259 | ₩34,259 | ₩34,192 | ₩34,199 | -0.18% | 6.1만 |
|---|
| 2026.03.05 | ₩34,232 | ₩34,232 | ₩34,179 | ₩34,192 | -0.12% | 15.3만 |
|---|
| 2026.03.04 | ₩34,272 | ₩34,272 | ₩34,192 | ₩34,232 | -0.12% | 54.8만 |
|---|
| 2026.03.03 | ₩34,259 | ₩34,259 | ₩34,232 | ₩34,252 | -0.02% | 5.4만 |
|---|
| 2026.03.02 | ₩34,325 | ₩34,325 | ₩34,285 | ₩34,299 | -0.08% | 11.8만 |
|---|
| 2026.02.27 | ₩34,432 | ₩34,432 | ₩34,379 | ₩34,412 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩34,375 | ₩34,432 | ₩34,372 | ₩34,405 | +0.09% | 6.6만 |
|---|
| 2026.02.25 | ₩34,379 | ₩34,392 | ₩34,379 | ₩34,392 | +0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩34,365 | ₩34,405 | ₩34,352 | ₩34,372 | +0.02% | 4.8만 |
|---|
| 2026.02.23 | ₩34,352 | ₩34,379 | ₩34,352 | ₩34,365 | +0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩34,352 | ₩34,379 | ₩34,345 | ₩34,352 | 0.00% | 8.2만 |
|---|
| 2026.02.19 | ₩34,339 | ₩34,379 | ₩34,339 | ₩34,379 | +0.12% | 5.1만 |
|---|
| 2026.02.18 | ₩34,339 | ₩34,365 | ₩34,332 | ₩34,352 | +0.04% | 6.6만 |
|---|
| 2026.02.17 | ₩34,419 | ₩34,419 | ₩34,345 | ₩34,379 | -0.12% | 6.8만 |
|---|
| 2026.02.13 | ₩34,339 | ₩34,365 | ₩34,339 | ₩34,359 | +0.06% | 4.4만 |
|---|
| 2026.02.12 | ₩34,312 | ₩34,385 | ₩34,312 | ₩34,372 | +0.18% | 5.8만 |
|---|
| 2026.02.11 | ₩34,305 | ₩34,339 | ₩34,299 | ₩34,339 | +0.10% | 8.8만 |
|---|
| 2026.02.10 | ₩34,312 | ₩34,352 | ₩34,312 | ₩34,352 | +0.12% | 7.1만 |
|---|
| 2026.02.09 | ₩34,285 | ₩34,312 | ₩34,279 | ₩34,299 | +0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩34,285 | ₩34,299 | ₩34,272 | ₩34,292 | +0.02% | 4만 |
|---|
| 2026.02.05 | ₩34,285 | ₩34,319 | ₩34,285 | ₩34,319 | +0.10% | 4.2만 |
|---|
| 2026.02.04 | ₩34,379 | ₩34,379 | ₩34,259 | ₩34,285 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩34,232 | ₩34,272 | ₩34,232 | ₩34,272 | +0.12% | 8.7만 |
|---|
| 2026.02.02 | ₩34,365 | ₩34,365 | ₩34,239 | ₩34,272 | -0.27% | 5.5만 |
|---|
| 2026.01.30 | ₩34,299 | ₩34,325 | ₩34,292 | ₩34,299 | 0.00% | 18.8만 |
|---|
| 2026.01.29 | ₩34,299 | ₩34,312 | ₩34,285 | ₩34,312 | +0.04% | 10.8만 |
|---|
| 2026.01.28 | ₩34,280 | ₩34,299 | ₩34,272 | ₩34,279 | -0.00% | 5.6만 |
|---|
| 2026.01.27 | ₩34,285 | ₩34,312 | ₩34,264 | ₩34,292 | +0.02% | 8.2만 |
|---|
| 2026.01.26 | ₩34,325 | ₩34,325 | ₩34,248 | ₩34,259 | -0.19% | 9.5만 |
|---|
| 2026.01.23 | ₩34,392 | ₩34,392 | ₩34,259 | ₩34,272 | -0.35% | 17만 |
|---|
| 2026.01.22 | ₩34,245 | ₩34,312 | ₩34,245 | ₩34,259 | +0.04% | 19.3만 |
|---|
| 2026.01.21 | ₩34,272 | ₩34,272 | ₩34,219 | ₩34,232 | -0.12% | 47만 |
|---|
| 2026.01.20 | ₩34,219 | ₩34,285 | ₩34,205 | ₩34,245 | +0.08% | 13만 |
|---|
| 2026.01.16 | ₩34,285 | ₩34,299 | ₩34,259 | ₩34,259 | -0.08% | 17.5만 |
|---|
| 2026.01.15 | ₩34,299 | ₩34,299 | ₩34,259 | ₩34,259 | -0.12% | 3.9만 |
|---|
| 2026.01.14 | ₩34,219 | ₩34,299 | ₩34,219 | ₩34,292 | +0.21% | 7.7만 |
|---|
| 2026.01.13 | ₩34,299 | ₩34,299 | ₩34,205 | ₩34,259 | -0.12% | 11.9만 |
|---|
| 2026.01.12 | ₩34,179 | ₩34,285 | ₩34,179 | ₩34,232 | +0.16% | 39.6만 |
|---|
| 2026.01.09 | ₩34,232 | ₩34,272 | ₩34,212 | ₩34,272 | +0.12% | 13.2만 |
|---|
| 2026.01.08 | ₩34,192 | ₩34,245 | ₩34,177 | ₩34,243 | +0.15% | 14만 |
|---|
| 2026.01.07 | ₩34,159 | ₩34,232 | ₩34,159 | ₩34,192 | +0.10% | 9만 |
|---|
| 2026.01.06 | ₩34,152 | ₩34,192 | ₩34,125 | ₩34,165 | +0.04% | 7.2만 |
|---|
| 2026.01.05 | ₩34,152 | ₩34,179 | ₩34,125 | ₩34,179 | +0.08% | 8.2만 |
|---|
| 2026.01.02 | ₩34,099 | ₩34,152 | ₩34,099 | ₩34,139 | +0.12% | 11.4만 |
|---|
| 2025.12.31 | ₩34,085 | ₩34,152 | ₩34,085 | ₩34,132 | +0.14% | 7.4만 |
|---|
| 2025.12.30 | ₩34,085 | ₩34,139 | ₩34,085 | ₩34,105 | +0.06% | 20.9만 |
|---|
| 2025.12.29 | ₩34,058 | ₩34,099 | ₩34,058 | ₩34,099 | +0.12% | 11.7만 |
|---|
| 2025.12.26 | ₩34,125 | ₩34,125 | ₩34,072 | ₩34,112 | -0.04% | 4.6만 |
|---|
| 2025.12.24 | ₩34,058 | ₩34,112 | ₩34,058 | ₩34,099 | +0.12% | 8.6만 |
|---|
| 2025.12.23 | ₩34,032 | ₩34,072 | ₩34,005 | ₩34,065 | +0.10% | 13.2만 |
|---|
| 2025.12.22 | ₩34,032 | ₩34,045 | ₩34,030 | ₩34,038 | +0.02% | 7.6만 |
|---|
| 2025.12.19 | ₩34,018 | ₩34,045 | ₩34,012 | ₩34,041 | +0.07% | 14.4만 |
|---|
| 2025.12.18 | ₩34,088 | ₩34,105 | ₩34,072 | ₩34,092 | +0.01% | 39.1만 |
|---|
| 2025.12.17 | ₩34,085 | ₩34,099 | ₩34,085 | ₩34,099 | +0.04% | 6.4만 |
|---|
| 2025.12.16 | ₩34,058 | ₩34,125 | ₩34,058 | ₩34,092 | +0.10% | 23.3만 |
|---|
| 2025.12.15 | ₩34,112 | ₩34,112 | ₩34,058 | ₩34,072 | -0.12% | 8.6만 |
|---|
| 2025.12.12 | ₩34,072 | ₩34,099 | ₩34,058 | ₩34,079 | +0.02% | 14.1만 |
|---|
| 2025.12.11 | ₩34,165 | ₩34,165 | ₩34,058 | ₩34,058 | -0.31% | 10.8만 |
|---|
| 2025.12.10 | ₩34,048 | ₩34,092 | ₩34,045 | ₩34,072 | +0.07% | 13.9만 |
|---|
| 2025.12.09 | ₩34,058 | ₩34,112 | ₩34,033 | ₩34,045 | -0.04% | 21.8만 |
|---|
| 2025.12.08 | ₩34,099 | ₩34,099 | ₩34,045 | ₩34,072 | -0.08% | 11만 |
|---|
| 2025.12.05 | ₩34,032 | ₩34,058 | ₩34,025 | ₩34,045 | +0.04% | 30.9만 |
|---|
| 2025.12.04 | ₩34,018 | ₩34,058 | ₩34,018 | ₩34,058 | +0.12% | 14.3만 |
|---|
| 2025.12.03 | ₩34,032 | ₩34,045 | ₩33,992 | ₩34,005 | -0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩34,018 | ₩34,032 | ₩33,980 | ₩34,014 | -0.01% | 11.5만 |
|---|
| 2025.12.01 | ₩34,005 | ₩34,012 | ₩33,992 | ₩34,005 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,092 | ₩34,099 | ₩34,085 | ₩34,085 | -0.02% | 1.7만 |
|---|
| 2025.11.26 | ₩34,058 | ₩34,112 | ₩34,058 | ₩34,099 | +0.12% | 6.2만 |
|---|
| 2025.11.25 | ₩34,058 | ₩34,085 | ₩34,058 | ₩34,085 | +0.08% | 5.5만 |
|---|
| 2025.11.24 | ₩34,072 | ₩34,085 | ₩34,049 | ₩34,079 | +0.02% | 5.7만 |
|---|
| 2025.11.21 | ₩34,085 | ₩34,085 | ₩34,058 | ₩34,072 | -0.04% | 6.8만 |
|---|
| 2025.11.20 | ₩34,052 | ₩34,058 | ₩34,045 | ₩34,052 | 0.00% | 3.7만 |
|---|
| 2025.11.19 | ₩34,045 | ₩34,085 | ₩34,045 | ₩34,052 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩34,058 | ₩34,072 | ₩34,045 | ₩34,065 | +0.02% | 5.3만 |
|---|
| 2025.11.17 | ₩34,037 | ₩34,058 | ₩34,018 | ₩34,045 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩34,032 | ₩34,045 | ₩34,018 | ₩34,032 | 0.00% | 5.9만 |
|---|
| 2025.11.13 | ₩34,032 | ₩34,058 | ₩34,018 | ₩34,032 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩34,038 | ₩34,058 | ₩34,032 | ₩34,052 | +0.04% | 6.1만 |
|---|
| 2025.11.11 | ₩34,045 | ₩34,085 | ₩34,037 | ₩34,066 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩34,005 | ₩34,032 | ₩34,005 | ₩34,025 | +0.06% | 12.3만 |
|---|
| 2025.11.07 | ₩34,012 | ₩34,045 | ₩34,012 | ₩34,045 | +0.10% | 9.9만 |
|---|
| 2025.11.06 | ₩34,032 | ₩34,032 | ₩34,005 | ₩34,018 | -0.04% | 5.6만 |
|---|
| 2025.11.05 | ₩33,978 | ₩34,025 | ₩33,978 | ₩33,978 | 0.00% | 6.2만 |
|---|
| 2025.11.04 | ₩34,006 | ₩34,045 | ₩33,992 | ₩34,032 | +0.07% | 8.9만 |
|---|
| 2025.11.03 | ₩34,005 | ₩34,018 | ₩33,978 | ₩34,005 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩34,065 | ₩34,099 | ₩34,065 | ₩34,079 | +0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩34,058 | ₩34,085 | ₩34,058 | ₩34,072 | +0.04% | 4.1만 |
|---|
| 2025.10.29 | ₩34,105 | ₩34,112 | ₩34,072 | ₩34,085 | -0.06% | 6.9만 |
|---|
| 2025.10.28 | ₩34,112 | ₩34,119 | ₩34,085 | ₩34,099 | -0.04% | 3.6만 |
|---|
| 2025.10.27 | ₩34,152 | ₩34,152 | ₩34,092 | ₩34,105 | -0.14% | 3.8만 |
|---|
| 2025.10.24 | ₩34,112 | ₩34,125 | ₩34,085 | ₩34,112 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩34,112 | ₩34,152 | ₩34,111 | ₩34,125 | +0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩34,139 | ₩34,152 | ₩34,112 | ₩34,112 | -0.08% | 3.2만 |
|---|
| 2025.10.21 | ₩34,128 | ₩34,152 | ₩34,099 | ₩34,125 | -0.01% | 6.2만 |
|---|
| 2025.10.20 | ₩34,152 | ₩34,165 | ₩34,112 | ₩34,139 | -0.04% | 2.4만 |
|---|
| 2025.10.17 | ₩34,139 | ₩34,152 | ₩34,113 | ₩34,145 | +0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,125 | ₩34,152 | ₩34,112 | ₩34,139 | +0.04% | 5만 |
|---|
| 2025.10.15 | ₩34,112 | ₩34,139 | ₩34,099 | ₩34,125 | +0.04% | 5.8만 |
|---|
| 2025.10.14 | ₩34,112 | ₩34,179 | ₩34,112 | ₩34,125 | +0.04% | 2.4만 |
|---|
| 2025.10.13 | ₩34,165 | ₩34,192 | ₩34,125 | ₩34,192 | +0.08% | 3.6만 |
|---|
| 2025.10.10 | ₩34,112 | ₩34,139 | ₩34,112 | ₩34,132 | +0.06% | 8.7만 |
|---|