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 | ₩33,588 | ₩33,641 | ₩33,588 | ₩33,641 | +0.16% | 16.4만 |
| 2026.10.08 | ₩33,561 | ₩33,561 | ₩33,521 | ₩33,535 | -0.08% | 16.3만 |
| 2026.10.07 | ₩33,521 | ₩33,548 | ₩33,495 | ₩33,508 | -0.04% | 29.1만 |
| 2026.10.06 | ₩33,601 | ₩33,601 | ₩33,508 | ₩33,575 | -0.08% | 57.6만 |
| 2026.10.05 | ₩33,588 | ₩33,601 | ₩33,472 | ₩33,548 | -0.12% | 19.3만 |
| 2026.10.02 | ₩33,601 | ₩33,668 | ₩33,536 | ₩33,548 | -0.16% | 15.6만 |
| 2026.10.01 | ₩33,575 | ₩33,615 | ₩33,535 | ₩33,581 | +0.02% | 21.7만 |
| 2026.09.30 | ₩33,495 | ₩33,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,561 |
| +0.20% |
| 19.6만 |
| 2026.09.29 | ₩33,441 | ₩33,481 | ₩33,361 | ₩33,415 | -0.08% | 45.2만 |
|---|
| 2026.09.28 | ₩33,495 | ₩33,495 | ₩33,401 | ₩33,455 | -0.12% | 17.9만 |
|---|
| 2026.09.25 | ₩33,601 | ₩33,601 | ₩33,334 | ₩33,455 | -0.44% | 55.6만 |
|---|
| 2026.09.24 | ₩33,682 | ₩33,682 | ₩33,601 | ₩33,601 | -0.24% | 15.4만 |
|---|
| 2026.09.23 | ₩33,735 | ₩33,735 | ₩33,655 | ₩33,668 | -0.20% | 12.7만 |
|---|
| 2026.09.22 | ₩33,775 | ₩33,775 | ₩33,735 | ₩33,735 | -0.12% | 18.1만 |
|---|
| 2026.09.21 | ₩33,815 | ₩33,822 | ₩33,751 | ₩33,788 | -0.08% | 6.6만 |
|---|
| 2026.09.18 | ₩33,814 | ₩33,908 | ₩33,788 | ₩33,815 | +0.00% | 13.8만 |
|---|
| 2026.09.17 | ₩33,842 | ₩33,855 | ₩33,815 | ₩33,842 | 0.00% | 15.6만 |
|---|
| 2026.09.16 | ₩33,855 | ₩33,868 | ₩33,828 | ₩33,835 | -0.06% | 10.9만 |
|---|
| 2026.09.15 | ₩33,895 | ₩33,895 | ₩33,828 | ₩33,842 | -0.16% | 5.7만 |
|---|
| 2026.09.14 | ₩33,882 | ₩33,882 | ₩33,842 | ₩33,860 | -0.06% | 9.8만 |
|---|
| 2026.09.11 | ₩33,828 | ₩33,882 | ₩33,828 | ₩33,882 | +0.16% | 6.2만 |
|---|
| 2026.09.10 | ₩33,868 | ₩33,868 | ₩33,835 | ₩33,855 | -0.04% | 5만 |
|---|
| 2026.09.09 | ₩33,949 | ₩33,955 | ₩33,895 | ₩33,908 | -0.12% | 30.2만 |
|---|
| 2026.09.08 | ₩33,962 | ₩33,962 | ₩33,935 | ₩33,935 | -0.08% | 4.1만 |
|---|
| 2026.09.04 | ₩33,949 | ₩33,975 | ₩33,947 | ₩33,962 | +0.04% | 12만 |
|---|
| 2026.09.03 | ₩34,015 | ₩34,015 | ₩33,949 | ₩33,969 | -0.14% | 5.9만 |
|---|
| 2026.09.02 | ₩33,949 | ₩33,975 | ₩33,947 | ₩33,955 | +0.02% | 10.4만 |
|---|
| 2026.09.01 | ₩33,962 | ₩33,989 | ₩33,949 | ₩33,955 | -0.02% | 15만 |
|---|
| 2026.08.31 | ₩34,095 | ₩34,095 | ₩34,055 | ₩34,075 | -0.06% | 11.2만 |
|---|
| 2026.08.28 | ₩34,082 | ₩34,095 | ₩34,055 | ₩34,057 | -0.07% | 6.4만 |
|---|
| 2026.08.27 | ₩34,089 | ₩34,109 | ₩34,089 | ₩34,095 | +0.02% | 5.5만 |
|---|
| 2026.08.26 | ₩34,095 | ₩34,109 | ₩34,082 | ₩34,089 | -0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,069 | ₩34,109 | ₩34,069 | ₩34,095 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩34,069 | ₩34,095 | ₩34,058 | ₩34,082 | +0.04% | 5.4만 |
|---|
| 2026.08.21 | ₩34,049 | ₩34,069 | ₩34,015 | ₩34,049 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩34,057 | ₩34,082 | ₩34,055 | ₩34,062 | +0.02% | 3.4만 |
|---|
| 2026.08.19 | ₩34,055 | ₩34,095 | ₩34,055 | ₩34,069 | +0.04% | 15.1만 |
|---|
| 2026.08.18 | ₩34,042 | ₩34,055 | ₩34,029 | ₩34,049 | +0.02% | 5.5만 |
|---|
| 2026.08.17 | ₩34,069 | ₩34,069 | ₩33,962 | ₩34,062 | -0.02% | 3.2만 |
|---|
| 2026.08.14 | ₩34,069 | ₩34,095 | ₩34,055 | ₩34,069 | 0.00% | 7.1만 |
|---|
| 2026.08.13 | ₩34,069 | ₩34,095 | ₩34,069 | ₩34,089 | +0.06% | 7.1만 |
|---|
| 2026.08.12 | ₩34,069 | ₩34,069 | ₩34,045 | ₩34,062 | -0.02% | 2.5만 |
|---|
| 2026.08.11 | ₩34,035 | ₩34,069 | ₩34,029 | ₩34,049 | +0.04% | 4.6만 |
|---|
| 2026.08.10 | ₩34,042 | ₩34,069 | ₩34,029 | ₩34,049 | +0.02% | 3.7만 |
|---|
| 2026.08.07 | ₩34,042 | ₩34,055 | ₩34,015 | ₩34,042 | 0.00% | 4.3만 |
|---|
| 2026.08.06 | ₩34,015 | ₩34,042 | ₩34,015 | ₩34,042 | +0.08% | 9.6만 |
|---|
| 2026.08.05 | ₩34,015 | ₩34,042 | ₩34,002 | ₩34,029 | +0.04% | 10.8만 |
|---|
| 2026.08.04 | ₩33,965 | ₩34,015 | ₩33,965 | ₩33,989 | +0.07% | 8.4만 |
|---|
| 2026.08.03 | ₩33,962 | ₩33,975 | ₩33,949 | ₩33,975 | +0.04% | 7.4만 |
|---|
| 2026.07.31 | ₩34,015 | ₩34,042 | ₩34,003 | ₩34,029 | +0.04% | 4.8만 |
|---|
| 2026.07.30 | ₩33,995 | ₩34,029 | ₩33,989 | ₩34,015 | +0.06% | 4.5만 |
|---|
| 2026.07.29 | ₩34,002 | ₩34,042 | ₩33,962 | ₩34,002 | 0.00% | 10.9만 |
|---|
| 2026.07.28 | ₩34,029 | ₩34,042 | ₩33,989 | ₩33,995 | -0.10% | 16.4만 |
|---|
| 2026.07.27 | ₩34,029 | ₩34,069 | ₩34,022 | ₩34,035 | +0.02% | 5.4만 |
|---|
| 2026.07.24 | ₩34,029 | ₩34,029 | ₩34,002 | ₩34,022 | -0.02% | 5.3만 |
|---|
| 2026.07.23 | ₩34,029 | ₩34,055 | ₩33,962 | ₩33,969 | -0.18% | 13.6만 |
|---|
| 2026.07.22 | ₩34,069 | ₩34,095 | ₩34,029 | ₩34,049 | -0.06% | 4만 |
|---|
| 2026.07.21 | ₩34,095 | ₩34,109 | ₩34,069 | ₩34,069 | -0.08% | 7.7만 |
|---|
| 2026.07.20 | ₩34,095 | ₩34,095 | ₩34,069 | ₩34,095 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,082 | ₩34,095 | ₩34,042 | ₩34,089 | +0.02% | 13만 |
|---|
| 2026.07.16 | ₩34,089 | ₩34,162 | ₩34,055 | ₩34,095 | +0.02% | 10.4만 |
|---|
| 2026.07.15 | ₩34,095 | ₩34,122 | ₩34,082 | ₩34,102 | +0.02% | 6.6만 |
|---|
| 2026.07.14 | ₩34,082 | ₩34,135 | ₩34,082 | ₩34,102 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩34,095 | ₩34,109 | ₩34,089 | ₩34,089 | -0.02% | 5.9만 |
|---|
| 2026.07.10 | ₩34,099 | ₩34,135 | ₩34,095 | ₩34,115 | +0.05% | 6.6만 |
|---|
| 2026.07.09 | ₩34,095 | ₩34,115 | ₩34,082 | ₩34,095 | 0.00% | 6.6만 |
|---|
| 2026.07.08 | ₩34,095 | ₩34,109 | ₩34,082 | ₩34,082 | -0.04% | 9.7만 |
|---|
| 2026.07.07 | ₩34,109 | ₩34,122 | ₩34,095 | ₩34,095 | -0.04% | 7.9만 |
|---|
| 2026.07.06 | ₩34,109 | ₩34,122 | ₩34,095 | ₩34,109 | 0.00% | 4만 |
|---|
| 2026.07.02 | ₩34,082 | ₩34,109 | ₩34,075 | ₩34,082 | 0.00% | 5.8만 |
|---|
| 2026.07.01 | ₩34,069 | ₩34,082 | ₩34,055 | ₩34,075 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩34,162 | ₩34,162 | ₩34,135 | ₩34,149 | -0.04% | 4.6만 |
|---|
| 2026.06.29 | ₩34,109 | ₩34,149 | ₩34,109 | ₩34,135 | +0.08% | 5.4만 |
|---|
| 2026.06.26 | ₩34,135 | ₩34,149 | ₩34,109 | ₩34,135 | 0.00% | 5.5만 |
|---|
| 2026.06.25 | ₩34,149 | ₩34,149 | ₩34,109 | ₩34,149 | 0.00% | 3.8만 |
|---|
| 2026.06.24 | ₩34,109 | ₩34,122 | ₩34,095 | ₩34,122 | +0.04% | 5.2만 |
|---|
| 2026.06.23 | ₩34,095 | ₩34,162 | ₩34,082 | ₩34,109 | +0.04% | 6.9만 |
|---|
| 2026.06.22 | ₩34,109 | ₩34,109 | ₩34,082 | ₩34,109 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩34,082 | ₩34,109 | ₩34,082 | ₩34,082 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩34,095 | ₩34,095 | ₩34,055 | ₩34,055 | -0.12% | 6.1만 |
|---|
| 2026.06.16 | ₩34,095 | ₩34,122 | ₩34,089 | ₩34,095 | 0.00% | 9.4만 |
|---|
| 2026.06.15 | ₩34,109 | ₩34,122 | ₩34,082 | ₩34,095 | -0.04% | 6.6만 |
|---|
| 2026.06.12 | ₩34,095 | ₩34,109 | ₩34,069 | ₩34,082 | -0.04% | 8.4만 |
|---|
| 2026.06.11 | ₩34,082 | ₩34,095 | ₩34,069 | ₩34,082 | 0.00% | 6.5만 |
|---|
| 2026.06.10 | ₩34,082 | ₩34,095 | ₩34,055 | ₩34,069 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩34,082 | ₩34,095 | ₩34,055 | ₩34,069 | -0.04% | 5만 |
|---|
| 2026.06.08 | ₩34,122 | ₩34,122 | ₩34,055 | ₩34,055 | -0.20% | 12.3만 |
|---|
| 2026.06.05 | ₩34,069 | ₩34,122 | ₩34,049 | ₩34,055 | -0.04% | 4.2만 |
|---|
| 2026.06.04 | ₩34,069 | ₩34,082 | ₩34,055 | ₩34,055 | -0.04% | 4.5만 |
|---|
| 2026.06.03 | ₩34,055 | ₩34,065 | ₩33,922 | ₩34,029 | -0.08% | 13.5만 |
|---|
| 2026.06.02 | ₩34,055 | ₩34,082 | ₩34,042 | ₩34,055 | 0.00% | 19.7만 |
|---|
| 2026.06.01 | ₩34,029 | ₩34,082 | ₩33,989 | ₩34,042 | +0.04% | 10.3만 |
|---|
| 2026.05.29 | ₩34,095 | ₩34,109 | ₩34,095 | ₩34,102 | +0.02% | 11.6만 |
|---|
| 2026.05.28 | ₩34,049 | ₩34,109 | ₩34,049 | ₩34,095 | +0.14% | 5.1만 |
|---|
| 2026.05.27 | ₩34,055 | ₩34,055 | ₩34,042 | ₩34,055 | 0.00% | 7.9만 |
|---|
| 2026.05.26 | ₩34,055 | ₩34,055 | ₩34,042 | ₩34,049 | -0.02% | 3.9만 |
|---|
| 2026.05.22 | ₩34,015 | ₩34,029 | ₩33,989 | ₩34,002 | -0.04% | 9.6만 |
|---|
| 2026.05.21 | ₩33,975 | ₩34,002 | ₩33,975 | ₩34,002 | +0.08% | 7.6만 |
|---|
| 2026.05.20 | ₩33,975 | ₩34,002 | ₩33,962 | ₩33,995 | +0.06% | 12.7만 |
|---|
| 2026.05.19 | ₩33,962 | ₩33,975 | ₩33,949 | ₩33,955 | -0.02% | 8.6만 |
|---|
| 2026.05.18 | ₩33,975 | ₩34,002 | ₩33,975 | ₩34,002 | +0.08% | 3.1만 |
|---|
| 2026.05.15 | ₩34,002 | ₩34,002 | ₩33,962 | ₩33,975 | -0.08% | 4.3만 |
|---|
| 2026.05.14 | ₩34,029 | ₩34,042 | ₩34,015 | ₩34,022 | -0.02% | 4.6만 |
|---|
| 2026.05.13 | ₩34,023 | ₩34,029 | ₩34,015 | ₩34,015 | -0.02% | 4.7만 |
|---|
| 2026.05.12 | ₩34,015 | ₩34,069 | ₩34,002 | ₩34,029 | +0.04% | 7.5만 |
|---|
| 2026.05.11 | ₩34,069 | ₩34,109 | ₩34,029 | ₩34,042 | -0.08% | 10.6만 |
|---|
| 2026.05.08 | ₩34,055 | ₩34,122 | ₩33,935 | ₩34,015 | -0.12% | 5.1만 |
|---|
| 2026.05.07 | ₩34,035 | ₩34,042 | ₩34,015 | ₩34,015 | -0.06% | 5만 |
|---|
| 2026.05.06 | ₩34,055 | ₩34,055 | ₩34,029 | ₩34,029 | -0.08% | 3.6만 |
|---|
| 2026.05.05 | ₩34,042 | ₩34,055 | ₩34,029 | ₩34,029 | -0.04% | 4.8만 |
|---|
| 2026.05.04 | ₩34,002 | ₩34,042 | ₩34,002 | ₩34,042 | +0.12% | 19.5만 |
|---|
| 2026.05.01 | ₩34,022 | ₩34,035 | ₩34,015 | ₩34,022 | 0.00% | 3.5만 |
|---|
| 2026.04.30 | ₩34,055 | ₩34,109 | ₩34,055 | ₩34,089 | +0.10% | 6.5만 |
|---|
| 2026.04.29 | ₩34,069 | ₩34,095 | ₩34,042 | ₩34,062 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩34,122 | ₩34,122 | ₩34,069 | ₩34,069 | -0.16% | 15.7만 |
|---|
| 2026.04.27 | ₩34,109 | ₩34,149 | ₩34,109 | ₩34,122 | +0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩34,122 | ₩34,135 | ₩34,109 | ₩34,109 | -0.04% | 4.2만 |
|---|
| 2026.04.23 | ₩34,122 | ₩34,149 | ₩34,122 | ₩34,122 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩34,115 | ₩34,169 | ₩34,113 | ₩34,142 | +0.08% | 6.8만 |
|---|
| 2026.04.21 | ₩34,135 | ₩34,135 | ₩34,109 | ₩34,109 | -0.08% | 5.2만 |
|---|
| 2026.04.20 | ₩34,095 | ₩34,149 | ₩34,095 | ₩34,122 | +0.08% | 6.4만 |
|---|
| 2026.04.17 | ₩34,109 | ₩34,155 | ₩34,102 | ₩34,122 | +0.04% | 4.4만 |
|---|
| 2026.04.16 | ₩34,095 | ₩34,122 | ₩34,086 | ₩34,115 | +0.06% | 9.5만 |
|---|
| 2026.04.15 | ₩34,122 | ₩34,122 | ₩34,069 | ₩34,069 | -0.16% | 13.9만 |
|---|
| 2026.04.14 | ₩34,109 | ₩34,109 | ₩34,069 | ₩34,095 | -0.04% | 13.2만 |
|---|
| 2026.04.13 | ₩34,095 | ₩34,109 | ₩34,082 | ₩34,082 | -0.04% | 5만 |
|---|
| 2026.04.10 | ₩34,109 | ₩34,109 | ₩34,069 | ₩34,082 | -0.08% | 4.8만 |
|---|
| 2026.04.09 | ₩34,109 | ₩34,119 | ₩34,069 | ₩34,069 | -0.12% | 8.6만 |
|---|
| 2026.04.08 | ₩34,069 | ₩34,135 | ₩33,989 | ₩34,082 | +0.04% | 5.9만 |
|---|
| 2026.04.07 | ₩34,082 | ₩34,095 | ₩34,015 | ₩34,069 | -0.04% | 9.7만 |
|---|
| 2026.04.06 | ₩34,069 | ₩34,095 | ₩34,055 | ₩34,055 | -0.04% | 17.3만 |
|---|
| 2026.04.02 | ₩34,035 | ₩34,109 | ₩34,035 | ₩34,069 | +0.10% | 11.3만 |
|---|
| 2026.04.01 | ₩34,015 | ₩34,069 | ₩34,015 | ₩34,042 | +0.08% | 6.6만 |
|---|
| 2026.03.31 | ₩34,055 | ₩34,095 | ₩34,055 | ₩34,082 | +0.08% | 8.4만 |
|---|
| 2026.03.30 | ₩34,002 | ₩34,069 | ₩34,002 | ₩34,055 | +0.16% | 12.7만 |
|---|
| 2026.03.27 | ₩34,015 | ₩34,029 | ₩33,962 | ₩34,015 | 0.00% | 11.7만 |
|---|
| 2026.03.26 | ₩34,029 | ₩34,029 | ₩33,989 | ₩33,989 | -0.12% | 7.1만 |
|---|
| 2026.03.25 | ₩34,015 | ₩34,015 | ₩33,989 | ₩34,009 | -0.02% | 8.4만 |
|---|
| 2026.03.24 | ₩34,042 | ₩34,055 | ₩33,962 | ₩33,962 | -0.24% | 4.3만 |
|---|
| 2026.03.23 | ₩34,015 | ₩34,089 | ₩34,015 | ₩34,075 | +0.18% | 11.1만 |
|---|
| 2026.03.20 | ₩34,149 | ₩34,149 | ₩34,055 | ₩34,069 | -0.23% | 3.5만 |
|---|
| 2026.03.19 | ₩34,135 | ₩34,149 | ₩34,109 | ₩34,122 | -0.04% | 3.2만 |
|---|
| 2026.03.18 | ₩34,149 | ₩34,196 | ₩34,149 | ₩34,149 | 0.00% | 5.1만 |
|---|
| 2026.03.17 | ₩34,229 | ₩34,229 | ₩34,175 | ₩34,189 | -0.12% | 32.1만 |
|---|
| 2026.03.16 | ₩34,242 | ₩34,242 | ₩34,189 | ₩34,202 | -0.12% | 5.2만 |
|---|
| 2026.03.13 | ₩34,229 | ₩34,229 | ₩34,175 | ₩34,196 | -0.10% | 3.6만 |
|---|
| 2026.03.12 | ₩34,229 | ₩34,229 | ₩34,175 | ₩34,189 | -0.12% | 4.5만 |
|---|
| 2026.03.11 | ₩34,229 | ₩34,232 | ₩34,202 | ₩34,216 | -0.04% | 10.1만 |
|---|
| 2026.03.10 | ₩34,256 | ₩34,256 | ₩34,229 | ₩34,236 | -0.06% | 5.9만 |
|---|
| 2026.03.09 | ₩34,256 | ₩34,256 | ₩34,216 | ₩34,236 | -0.06% | 8만 |
|---|
| 2026.03.06 | ₩34,269 | ₩34,269 | ₩34,202 | ₩34,209 | -0.18% | 6.1만 |
|---|
| 2026.03.05 | ₩34,242 | ₩34,242 | ₩34,189 | ₩34,202 | -0.12% | 15.3만 |
|---|
| 2026.03.04 | ₩34,282 | ₩34,282 | ₩34,202 | ₩34,242 | -0.12% | 54.8만 |
|---|
| 2026.03.03 | ₩34,269 | ₩34,269 | ₩34,242 | ₩34,262 | -0.02% | 5.4만 |
|---|
| 2026.03.02 | ₩34,336 | ₩34,336 | ₩34,296 | ₩34,309 | -0.08% | 11.8만 |
|---|
| 2026.02.27 | ₩34,442 | ₩34,442 | ₩34,389 | ₩34,422 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩34,385 | ₩34,442 | ₩34,382 | ₩34,416 | +0.09% | 6.6만 |
|---|
| 2026.02.25 | ₩34,389 | ₩34,402 | ₩34,389 | ₩34,402 | +0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩34,376 | ₩34,416 | ₩34,362 | ₩34,382 | +0.02% | 4.8만 |
|---|
| 2026.02.23 | ₩34,362 | ₩34,389 | ₩34,362 | ₩34,376 | +0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩34,362 | ₩34,389 | ₩34,356 | ₩34,362 | 0.00% | 8.2만 |
|---|
| 2026.02.19 | ₩34,349 | ₩34,389 | ₩34,349 | ₩34,389 | +0.12% | 5.1만 |
|---|
| 2026.02.18 | ₩34,349 | ₩34,376 | ₩34,342 | ₩34,362 | +0.04% | 6.6만 |
|---|
| 2026.02.17 | ₩34,429 | ₩34,429 | ₩34,356 | ₩34,389 | -0.12% | 6.8만 |
|---|
| 2026.02.13 | ₩34,349 | ₩34,376 | ₩34,349 | ₩34,369 | +0.06% | 4.4만 |
|---|
| 2026.02.12 | ₩34,322 | ₩34,396 | ₩34,322 | ₩34,382 | +0.18% | 5.8만 |
|---|
| 2026.02.11 | ₩34,316 | ₩34,349 | ₩34,309 | ₩34,349 | +0.10% | 8.8만 |
|---|
| 2026.02.10 | ₩34,322 | ₩34,362 | ₩34,322 | ₩34,362 | +0.12% | 7.1만 |
|---|
| 2026.02.09 | ₩34,296 | ₩34,322 | ₩34,289 | ₩34,309 | +0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩34,296 | ₩34,309 | ₩34,282 | ₩34,302 | +0.02% | 4만 |
|---|
| 2026.02.05 | ₩34,296 | ₩34,329 | ₩34,296 | ₩34,329 | +0.10% | 4.2만 |
|---|
| 2026.02.04 | ₩34,389 | ₩34,389 | ₩34,269 | ₩34,296 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩34,242 | ₩34,282 | ₩34,242 | ₩34,282 | +0.12% | 8.7만 |
|---|
| 2026.02.02 | ₩34,376 | ₩34,376 | ₩34,249 | ₩34,282 | -0.27% | 5.5만 |
|---|
| 2026.01.30 | ₩34,309 | ₩34,336 | ₩34,302 | ₩34,309 | 0.00% | 18.8만 |
|---|
| 2026.01.29 | ₩34,309 | ₩34,322 | ₩34,296 | ₩34,322 | +0.04% | 10.8만 |
|---|
| 2026.01.28 | ₩34,290 | ₩34,309 | ₩34,282 | ₩34,289 | -0.00% | 5.6만 |
|---|
| 2026.01.27 | ₩34,296 | ₩34,322 | ₩34,274 | ₩34,302 | +0.02% | 8.2만 |
|---|
| 2026.01.26 | ₩34,336 | ₩34,336 | ₩34,258 | ₩34,269 | -0.19% | 9.5만 |
|---|
| 2026.01.23 | ₩34,402 | ₩34,402 | ₩34,269 | ₩34,282 | -0.35% | 17만 |
|---|
| 2026.01.22 | ₩34,256 | ₩34,322 | ₩34,256 | ₩34,269 | +0.04% | 19.3만 |
|---|
| 2026.01.21 | ₩34,282 | ₩34,282 | ₩34,229 | ₩34,242 | -0.12% | 47만 |
|---|
| 2026.01.20 | ₩34,229 | ₩34,296 | ₩34,216 | ₩34,256 | +0.08% | 13만 |
|---|
| 2026.01.16 | ₩34,296 | ₩34,309 | ₩34,269 | ₩34,269 | -0.08% | 17.5만 |
|---|
| 2026.01.15 | ₩34,309 | ₩34,309 | ₩34,269 | ₩34,269 | -0.12% | 3.9만 |
|---|
| 2026.01.14 | ₩34,229 | ₩34,309 | ₩34,229 | ₩34,302 | +0.21% | 7.7만 |
|---|
| 2026.01.13 | ₩34,309 | ₩34,309 | ₩34,216 | ₩34,269 | -0.12% | 11.9만 |
|---|
| 2026.01.12 | ₩34,189 | ₩34,296 | ₩34,189 | ₩34,242 | +0.16% | 39.6만 |
|---|
| 2026.01.09 | ₩34,242 | ₩34,282 | ₩34,222 | ₩34,282 | +0.12% | 13.2만 |
|---|
| 2026.01.08 | ₩34,202 | ₩34,256 | ₩34,188 | ₩34,253 | +0.15% | 14만 |
|---|
| 2026.01.07 | ₩34,169 | ₩34,242 | ₩34,169 | ₩34,202 | +0.10% | 9만 |
|---|
| 2026.01.06 | ₩34,162 | ₩34,202 | ₩34,135 | ₩34,175 | +0.04% | 7.2만 |
|---|
| 2026.01.05 | ₩34,162 | ₩34,189 | ₩34,135 | ₩34,189 | +0.08% | 8.2만 |
|---|
| 2026.01.02 | ₩34,109 | ₩34,162 | ₩34,109 | ₩34,149 | +0.12% | 11.4만 |
|---|
| 2025.12.31 | ₩34,095 | ₩34,162 | ₩34,095 | ₩34,142 | +0.14% | 7.4만 |
|---|
| 2025.12.30 | ₩34,095 | ₩34,149 | ₩34,095 | ₩34,115 | +0.06% | 20.9만 |
|---|
| 2025.12.29 | ₩34,069 | ₩34,109 | ₩34,069 | ₩34,109 | +0.12% | 11.7만 |
|---|
| 2025.12.26 | ₩34,135 | ₩34,135 | ₩34,082 | ₩34,122 | -0.04% | 4.6만 |
|---|
| 2025.12.24 | ₩34,069 | ₩34,122 | ₩34,069 | ₩34,109 | +0.12% | 8.6만 |
|---|
| 2025.12.23 | ₩34,042 | ₩34,082 | ₩34,015 | ₩34,075 | +0.10% | 13.2만 |
|---|
| 2025.12.22 | ₩34,042 | ₩34,055 | ₩34,041 | ₩34,049 | +0.02% | 7.6만 |
|---|
| 2025.12.19 | ₩34,029 | ₩34,055 | ₩34,022 | ₩34,051 | +0.07% | 14.4만 |
|---|
| 2025.12.18 | ₩34,098 | ₩34,115 | ₩34,082 | ₩34,102 | +0.01% | 39.1만 |
|---|
| 2025.12.17 | ₩34,095 | ₩34,109 | ₩34,095 | ₩34,109 | +0.04% | 6.4만 |
|---|
| 2025.12.16 | ₩34,069 | ₩34,135 | ₩34,069 | ₩34,102 | +0.10% | 23.3만 |
|---|
| 2025.12.15 | ₩34,122 | ₩34,122 | ₩34,069 | ₩34,082 | -0.12% | 8.6만 |
|---|
| 2025.12.12 | ₩34,082 | ₩34,109 | ₩34,069 | ₩34,089 | +0.02% | 14.1만 |
|---|
| 2025.12.11 | ₩34,175 | ₩34,175 | ₩34,069 | ₩34,069 | -0.31% | 10.8만 |
|---|
| 2025.12.10 | ₩34,058 | ₩34,102 | ₩34,055 | ₩34,082 | +0.07% | 13.9만 |
|---|
| 2025.12.09 | ₩34,069 | ₩34,122 | ₩34,043 | ₩34,055 | -0.04% | 21.8만 |
|---|
| 2025.12.08 | ₩34,109 | ₩34,109 | ₩34,055 | ₩34,082 | -0.08% | 11만 |
|---|
| 2025.12.05 | ₩34,042 | ₩34,069 | ₩34,035 | ₩34,055 | +0.04% | 30.9만 |
|---|
| 2025.12.04 | ₩34,029 | ₩34,069 | ₩34,029 | ₩34,069 | +0.12% | 14.3만 |
|---|
| 2025.12.03 | ₩34,042 | ₩34,055 | ₩34,002 | ₩34,015 | -0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩34,029 | ₩34,042 | ₩33,990 | ₩34,025 | -0.01% | 11.5만 |
|---|
| 2025.12.01 | ₩34,015 | ₩34,022 | ₩34,002 | ₩34,015 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,102 | ₩34,109 | ₩34,095 | ₩34,095 | -0.02% | 1.7만 |
|---|
| 2025.11.26 | ₩34,069 | ₩34,122 | ₩34,069 | ₩34,109 | +0.12% | 6.2만 |
|---|
| 2025.11.25 | ₩34,069 | ₩34,095 | ₩34,069 | ₩34,095 | +0.08% | 5.5만 |
|---|
| 2025.11.24 | ₩34,082 | ₩34,095 | ₩34,059 | ₩34,089 | +0.02% | 5.7만 |
|---|
| 2025.11.21 | ₩34,095 | ₩34,095 | ₩34,069 | ₩34,082 | -0.04% | 6.8만 |
|---|
| 2025.11.20 | ₩34,062 | ₩34,069 | ₩34,055 | ₩34,062 | 0.00% | 3.7만 |
|---|
| 2025.11.19 | ₩34,055 | ₩34,095 | ₩34,055 | ₩34,062 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩34,069 | ₩34,082 | ₩34,055 | ₩34,075 | +0.02% | 5.3만 |
|---|
| 2025.11.17 | ₩34,047 | ₩34,069 | ₩34,029 | ₩34,055 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩34,042 | ₩34,055 | ₩34,029 | ₩34,042 | 0.00% | 5.9만 |
|---|
| 2025.11.13 | ₩34,042 | ₩34,069 | ₩34,029 | ₩34,042 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩34,049 | ₩34,069 | ₩34,042 | ₩34,062 | +0.04% | 6.1만 |
|---|
| 2025.11.11 | ₩34,055 | ₩34,095 | ₩34,047 | ₩34,077 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩34,015 | ₩34,042 | ₩34,015 | ₩34,035 | +0.06% | 12.3만 |
|---|
| 2025.11.07 | ₩34,022 | ₩34,055 | ₩34,022 | ₩34,055 | +0.10% | 9.9만 |
|---|
| 2025.11.06 | ₩34,042 | ₩34,042 | ₩34,015 | ₩34,029 | -0.04% | 5.6만 |
|---|
| 2025.11.05 | ₩33,989 | ₩34,035 | ₩33,989 | ₩33,989 | 0.00% | 6.2만 |
|---|
| 2025.11.04 | ₩34,017 | ₩34,055 | ₩34,002 | ₩34,042 | +0.07% | 8.9만 |
|---|
| 2025.11.03 | ₩34,015 | ₩34,029 | ₩33,989 | ₩34,015 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩34,075 | ₩34,109 | ₩34,075 | ₩34,089 | +0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩34,069 | ₩34,095 | ₩34,069 | ₩34,082 | +0.04% | 4.1만 |
|---|
| 2025.10.29 | ₩34,115 | ₩34,122 | ₩34,082 | ₩34,095 | -0.06% | 6.9만 |
|---|
| 2025.10.28 | ₩34,122 | ₩34,129 | ₩34,095 | ₩34,109 | -0.04% | 3.6만 |
|---|
| 2025.10.27 | ₩34,162 | ₩34,162 | ₩34,102 | ₩34,115 | -0.14% | 3.8만 |
|---|
| 2025.10.24 | ₩34,122 | ₩34,135 | ₩34,095 | ₩34,122 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩34,122 | ₩34,162 | ₩34,121 | ₩34,135 | +0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩34,149 | ₩34,162 | ₩34,122 | ₩34,122 | -0.08% | 3.2만 |
|---|
| 2025.10.21 | ₩34,138 | ₩34,162 | ₩34,109 | ₩34,135 | -0.01% | 6.2만 |
|---|
| 2025.10.20 | ₩34,162 | ₩34,175 | ₩34,122 | ₩34,149 | -0.04% | 2.4만 |
|---|
| 2025.10.17 | ₩34,149 | ₩34,162 | ₩34,123 | ₩34,155 | +0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,135 | ₩34,162 | ₩34,122 | ₩34,149 | +0.04% | 5만 |
|---|
| 2025.10.15 | ₩34,122 | ₩34,149 | ₩34,109 | ₩34,135 | +0.04% | 5.8만 |
|---|
| 2025.10.14 | ₩34,122 | ₩34,189 | ₩34,122 | ₩34,135 | +0.04% | 2.4만 |
|---|
| 2025.10.13 | ₩34,175 | ₩34,202 | ₩34,135 | ₩34,202 | +0.08% | 3.6만 |
|---|
| 2025.10.10 | ₩34,122 | ₩34,149 | ₩34,122 | ₩34,142 | +0.06% | 8.7만 |
|---|