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 | ₩33,587 | ₩33,640 | ₩33,587 | ₩33,640 | +0.16% | 16.4만 |
| 2026.10.08 | ₩33,560 | ₩33,560 | ₩33,520 | ₩33,533 | -0.08% | 16.3만 |
| 2026.10.07 | ₩33,520 | ₩33,547 | ₩33,493 | ₩33,507 | -0.04% | 29.1만 |
| 2026.10.06 | ₩33,600 | ₩33,600 | ₩33,507 | ₩33,573 | -0.08% | 57.6만 |
| 2026.10.05 | ₩33,587 | ₩33,600 | ₩33,471 | ₩33,547 | -0.12% | 19.3만 |
| 2026.10.02 | ₩33,600 | ₩33,667 | ₩33,535 | ₩33,547 | -0.16% | 15.6만 |
| 2026.10.01 | ₩33,573 | ₩33,614 | ₩33,533 | ₩33,580 | +0.02% | 21.7만 |
| 2026.09.30 | ₩33,493 | ₩33,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,560 |
| +0.20% |
| 19.6만 |
| 2026.09.29 | ₩33,440 | ₩33,480 | ₩33,360 | ₩33,413 | -0.08% | 45.2만 |
|---|
| 2026.09.28 | ₩33,493 | ₩33,493 | ₩33,400 | ₩33,453 | -0.12% | 17.9만 |
|---|
| 2026.09.25 | ₩33,600 | ₩33,600 | ₩33,333 | ₩33,453 | -0.44% | 55.6만 |
|---|
| 2026.09.24 | ₩33,680 | ₩33,680 | ₩33,600 | ₩33,600 | -0.24% | 15.4만 |
|---|
| 2026.09.23 | ₩33,734 | ₩33,734 | ₩33,654 | ₩33,667 | -0.20% | 12.7만 |
|---|
| 2026.09.22 | ₩33,774 | ₩33,774 | ₩33,734 | ₩33,734 | -0.12% | 18.1만 |
|---|
| 2026.09.21 | ₩33,814 | ₩33,820 | ₩33,750 | ₩33,787 | -0.08% | 6.6만 |
|---|
| 2026.09.18 | ₩33,812 | ₩33,907 | ₩33,787 | ₩33,814 | +0.00% | 13.8만 |
|---|
| 2026.09.17 | ₩33,840 | ₩33,854 | ₩33,814 | ₩33,840 | 0.00% | 15.6만 |
|---|
| 2026.09.16 | ₩33,854 | ₩33,867 | ₩33,827 | ₩33,834 | -0.06% | 10.9만 |
|---|
| 2026.09.15 | ₩33,894 | ₩33,894 | ₩33,827 | ₩33,840 | -0.16% | 5.7만 |
|---|
| 2026.09.14 | ₩33,881 | ₩33,881 | ₩33,840 | ₩33,859 | -0.06% | 9.8만 |
|---|
| 2026.09.11 | ₩33,827 | ₩33,881 | ₩33,827 | ₩33,881 | +0.16% | 6.2만 |
|---|
| 2026.09.10 | ₩33,867 | ₩33,867 | ₩33,834 | ₩33,854 | -0.04% | 5만 |
|---|
| 2026.09.09 | ₩33,947 | ₩33,954 | ₩33,894 | ₩33,907 | -0.12% | 30.2만 |
|---|
| 2026.09.08 | ₩33,961 | ₩33,961 | ₩33,934 | ₩33,934 | -0.08% | 4.1만 |
|---|
| 2026.09.04 | ₩33,947 | ₩33,974 | ₩33,946 | ₩33,961 | +0.04% | 12만 |
|---|
| 2026.09.03 | ₩34,014 | ₩34,014 | ₩33,947 | ₩33,967 | -0.14% | 5.9만 |
|---|
| 2026.09.02 | ₩33,947 | ₩33,974 | ₩33,946 | ₩33,954 | +0.02% | 10.4만 |
|---|
| 2026.09.01 | ₩33,961 | ₩33,987 | ₩33,947 | ₩33,954 | -0.02% | 15만 |
|---|
| 2026.08.31 | ₩34,094 | ₩34,094 | ₩34,054 | ₩34,074 | -0.06% | 11.2만 |
|---|
| 2026.08.28 | ₩34,081 | ₩34,094 | ₩34,054 | ₩34,055 | -0.07% | 6.4만 |
|---|
| 2026.08.27 | ₩34,087 | ₩34,107 | ₩34,087 | ₩34,094 | +0.02% | 5.5만 |
|---|
| 2026.08.26 | ₩34,094 | ₩34,107 | ₩34,081 | ₩34,087 | -0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,094 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩34,067 | ₩34,094 | ₩34,057 | ₩34,081 | +0.04% | 5.4만 |
|---|
| 2026.08.21 | ₩34,047 | ₩34,067 | ₩34,014 | ₩34,047 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩34,055 | ₩34,081 | ₩34,054 | ₩34,061 | +0.02% | 3.4만 |
|---|
| 2026.08.19 | ₩34,054 | ₩34,094 | ₩34,054 | ₩34,067 | +0.04% | 15.1만 |
|---|
| 2026.08.18 | ₩34,041 | ₩34,054 | ₩34,027 | ₩34,047 | +0.02% | 5.5만 |
|---|
| 2026.08.17 | ₩34,067 | ₩34,067 | ₩33,961 | ₩34,061 | -0.02% | 3.2만 |
|---|
| 2026.08.14 | ₩34,067 | ₩34,094 | ₩34,054 | ₩34,067 | 0.00% | 7.1만 |
|---|
| 2026.08.13 | ₩34,067 | ₩34,094 | ₩34,067 | ₩34,087 | +0.06% | 7.1만 |
|---|
| 2026.08.12 | ₩34,067 | ₩34,067 | ₩34,043 | ₩34,061 | -0.02% | 2.5만 |
|---|
| 2026.08.11 | ₩34,034 | ₩34,067 | ₩34,027 | ₩34,047 | +0.04% | 4.6만 |
|---|
| 2026.08.10 | ₩34,041 | ₩34,067 | ₩34,027 | ₩34,047 | +0.02% | 3.7만 |
|---|
| 2026.08.07 | ₩34,041 | ₩34,054 | ₩34,014 | ₩34,041 | 0.00% | 4.3만 |
|---|
| 2026.08.06 | ₩34,014 | ₩34,041 | ₩34,014 | ₩34,041 | +0.08% | 9.6만 |
|---|
| 2026.08.05 | ₩34,014 | ₩34,041 | ₩34,001 | ₩34,027 | +0.04% | 10.8만 |
|---|
| 2026.08.04 | ₩33,963 | ₩34,014 | ₩33,963 | ₩33,987 | +0.07% | 8.4만 |
|---|
| 2026.08.03 | ₩33,961 | ₩33,974 | ₩33,947 | ₩33,974 | +0.04% | 7.4만 |
|---|
| 2026.07.31 | ₩34,014 | ₩34,041 | ₩34,002 | ₩34,027 | +0.04% | 4.8만 |
|---|
| 2026.07.30 | ₩33,994 | ₩34,027 | ₩33,987 | ₩34,014 | +0.06% | 4.5만 |
|---|
| 2026.07.29 | ₩34,001 | ₩34,041 | ₩33,961 | ₩34,001 | 0.00% | 10.9만 |
|---|
| 2026.07.28 | ₩34,027 | ₩34,041 | ₩33,987 | ₩33,994 | -0.10% | 16.4만 |
|---|
| 2026.07.27 | ₩34,027 | ₩34,067 | ₩34,021 | ₩34,034 | +0.02% | 5.4만 |
|---|
| 2026.07.24 | ₩34,027 | ₩34,027 | ₩34,001 | ₩34,021 | -0.02% | 5.3만 |
|---|
| 2026.07.23 | ₩34,027 | ₩34,054 | ₩33,961 | ₩33,967 | -0.18% | 13.6만 |
|---|
| 2026.07.22 | ₩34,067 | ₩34,094 | ₩34,027 | ₩34,047 | -0.06% | 4만 |
|---|
| 2026.07.21 | ₩34,094 | ₩34,107 | ₩34,067 | ₩34,067 | -0.08% | 7.7만 |
|---|
| 2026.07.20 | ₩34,094 | ₩34,094 | ₩34,067 | ₩34,094 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,081 | ₩34,094 | ₩34,041 | ₩34,087 | +0.02% | 13만 |
|---|
| 2026.07.16 | ₩34,087 | ₩34,161 | ₩34,054 | ₩34,094 | +0.02% | 10.4만 |
|---|
| 2026.07.15 | ₩34,094 | ₩34,121 | ₩34,081 | ₩34,101 | +0.02% | 6.6만 |
|---|
| 2026.07.14 | ₩34,081 | ₩34,134 | ₩34,081 | ₩34,101 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩34,094 | ₩34,107 | ₩34,087 | ₩34,087 | -0.02% | 5.9만 |
|---|
| 2026.07.10 | ₩34,098 | ₩34,134 | ₩34,094 | ₩34,114 | +0.05% | 6.6만 |
|---|
| 2026.07.09 | ₩34,094 | ₩34,114 | ₩34,081 | ₩34,094 | 0.00% | 6.6만 |
|---|
| 2026.07.08 | ₩34,094 | ₩34,107 | ₩34,081 | ₩34,081 | -0.04% | 9.7만 |
|---|
| 2026.07.07 | ₩34,107 | ₩34,121 | ₩34,094 | ₩34,094 | -0.04% | 7.9만 |
|---|
| 2026.07.06 | ₩34,107 | ₩34,121 | ₩34,094 | ₩34,107 | 0.00% | 4만 |
|---|
| 2026.07.02 | ₩34,081 | ₩34,107 | ₩34,074 | ₩34,081 | 0.00% | 5.8만 |
|---|
| 2026.07.01 | ₩34,067 | ₩34,081 | ₩34,054 | ₩34,074 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩34,161 | ₩34,161 | ₩34,134 | ₩34,148 | -0.04% | 4.6만 |
|---|
| 2026.06.29 | ₩34,107 | ₩34,148 | ₩34,107 | ₩34,134 | +0.08% | 5.4만 |
|---|
| 2026.06.26 | ₩34,134 | ₩34,148 | ₩34,107 | ₩34,134 | 0.00% | 5.5만 |
|---|
| 2026.06.25 | ₩34,148 | ₩34,148 | ₩34,107 | ₩34,148 | 0.00% | 3.8만 |
|---|
| 2026.06.24 | ₩34,107 | ₩34,121 | ₩34,094 | ₩34,121 | +0.04% | 5.2만 |
|---|
| 2026.06.23 | ₩34,094 | ₩34,161 | ₩34,081 | ₩34,107 | +0.04% | 6.9만 |
|---|
| 2026.06.22 | ₩34,107 | ₩34,107 | ₩34,081 | ₩34,107 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩34,081 | ₩34,107 | ₩34,081 | ₩34,081 | 0.00% | 2.7만 |
|---|
| 2026.06.17 | ₩34,094 | ₩34,094 | ₩34,054 | ₩34,054 | -0.12% | 6.1만 |
|---|
| 2026.06.16 | ₩34,094 | ₩34,121 | ₩34,087 | ₩34,094 | 0.00% | 9.4만 |
|---|
| 2026.06.15 | ₩34,107 | ₩34,121 | ₩34,081 | ₩34,094 | -0.04% | 6.6만 |
|---|
| 2026.06.12 | ₩34,094 | ₩34,107 | ₩34,067 | ₩34,081 | -0.04% | 8.4만 |
|---|
| 2026.06.11 | ₩34,081 | ₩34,094 | ₩34,067 | ₩34,081 | 0.00% | 6.5만 |
|---|
| 2026.06.10 | ₩34,081 | ₩34,094 | ₩34,054 | ₩34,067 | -0.04% | 6.8만 |
|---|
| 2026.06.09 | ₩34,081 | ₩34,094 | ₩34,054 | ₩34,067 | -0.04% | 5만 |
|---|
| 2026.06.08 | ₩34,121 | ₩34,121 | ₩34,054 | ₩34,054 | -0.20% | 12.3만 |
|---|
| 2026.06.05 | ₩34,067 | ₩34,121 | ₩34,047 | ₩34,054 | -0.04% | 4.2만 |
|---|
| 2026.06.04 | ₩34,067 | ₩34,081 | ₩34,054 | ₩34,054 | -0.04% | 4.5만 |
|---|
| 2026.06.03 | ₩34,054 | ₩34,063 | ₩33,921 | ₩34,027 | -0.08% | 13.5만 |
|---|
| 2026.06.02 | ₩34,054 | ₩34,081 | ₩34,041 | ₩34,054 | 0.00% | 19.7만 |
|---|
| 2026.06.01 | ₩34,027 | ₩34,081 | ₩33,987 | ₩34,041 | +0.04% | 10.3만 |
|---|
| 2026.05.29 | ₩34,094 | ₩34,107 | ₩34,094 | ₩34,101 | +0.02% | 11.6만 |
|---|
| 2026.05.28 | ₩34,047 | ₩34,107 | ₩34,047 | ₩34,094 | +0.14% | 5.1만 |
|---|
| 2026.05.27 | ₩34,054 | ₩34,054 | ₩34,041 | ₩34,054 | 0.00% | 7.9만 |
|---|
| 2026.05.26 | ₩34,054 | ₩34,054 | ₩34,041 | ₩34,047 | -0.02% | 3.9만 |
|---|
| 2026.05.22 | ₩34,014 | ₩34,027 | ₩33,987 | ₩34,001 | -0.04% | 9.6만 |
|---|
| 2026.05.21 | ₩33,974 | ₩34,001 | ₩33,974 | ₩34,001 | +0.08% | 7.6만 |
|---|
| 2026.05.20 | ₩33,974 | ₩34,001 | ₩33,961 | ₩33,994 | +0.06% | 12.7만 |
|---|
| 2026.05.19 | ₩33,961 | ₩33,974 | ₩33,947 | ₩33,954 | -0.02% | 8.6만 |
|---|
| 2026.05.18 | ₩33,974 | ₩34,001 | ₩33,974 | ₩34,001 | +0.08% | 3.1만 |
|---|
| 2026.05.15 | ₩34,001 | ₩34,001 | ₩33,961 | ₩33,974 | -0.08% | 4.3만 |
|---|
| 2026.05.14 | ₩34,027 | ₩34,041 | ₩34,014 | ₩34,021 | -0.02% | 4.6만 |
|---|
| 2026.05.13 | ₩34,022 | ₩34,027 | ₩34,014 | ₩34,014 | -0.02% | 4.7만 |
|---|
| 2026.05.12 | ₩34,014 | ₩34,067 | ₩34,001 | ₩34,027 | +0.04% | 7.5만 |
|---|
| 2026.05.11 | ₩34,067 | ₩34,107 | ₩34,027 | ₩34,041 | -0.08% | 10.6만 |
|---|
| 2026.05.08 | ₩34,054 | ₩34,121 | ₩33,934 | ₩34,014 | -0.12% | 5.1만 |
|---|
| 2026.05.07 | ₩34,034 | ₩34,041 | ₩34,014 | ₩34,014 | -0.06% | 5만 |
|---|
| 2026.05.06 | ₩34,054 | ₩34,054 | ₩34,027 | ₩34,027 | -0.08% | 3.6만 |
|---|
| 2026.05.05 | ₩34,041 | ₩34,054 | ₩34,027 | ₩34,027 | -0.04% | 4.8만 |
|---|
| 2026.05.04 | ₩34,001 | ₩34,041 | ₩34,001 | ₩34,041 | +0.12% | 19.5만 |
|---|
| 2026.05.01 | ₩34,021 | ₩34,034 | ₩34,014 | ₩34,021 | 0.00% | 3.5만 |
|---|
| 2026.04.30 | ₩34,054 | ₩34,107 | ₩34,054 | ₩34,087 | +0.10% | 6.5만 |
|---|
| 2026.04.29 | ₩34,067 | ₩34,094 | ₩34,041 | ₩34,061 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩34,121 | ₩34,121 | ₩34,067 | ₩34,067 | -0.16% | 15.7만 |
|---|
| 2026.04.27 | ₩34,107 | ₩34,148 | ₩34,107 | ₩34,121 | +0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩34,121 | ₩34,134 | ₩34,107 | ₩34,107 | -0.04% | 4.2만 |
|---|
| 2026.04.23 | ₩34,121 | ₩34,148 | ₩34,121 | ₩34,121 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩34,114 | ₩34,168 | ₩34,111 | ₩34,141 | +0.08% | 6.8만 |
|---|
| 2026.04.21 | ₩34,134 | ₩34,134 | ₩34,107 | ₩34,107 | -0.08% | 5.2만 |
|---|
| 2026.04.20 | ₩34,094 | ₩34,148 | ₩34,094 | ₩34,121 | +0.08% | 6.4만 |
|---|
| 2026.04.17 | ₩34,107 | ₩34,154 | ₩34,101 | ₩34,121 | +0.04% | 4.4만 |
|---|
| 2026.04.16 | ₩34,094 | ₩34,121 | ₩34,085 | ₩34,114 | +0.06% | 9.5만 |
|---|
| 2026.04.15 | ₩34,121 | ₩34,121 | ₩34,067 | ₩34,067 | -0.16% | 13.9만 |
|---|
| 2026.04.14 | ₩34,107 | ₩34,107 | ₩34,067 | ₩34,094 | -0.04% | 13.2만 |
|---|
| 2026.04.13 | ₩34,094 | ₩34,107 | ₩34,081 | ₩34,081 | -0.04% | 5만 |
|---|
| 2026.04.10 | ₩34,107 | ₩34,107 | ₩34,067 | ₩34,081 | -0.08% | 4.8만 |
|---|
| 2026.04.09 | ₩34,107 | ₩34,118 | ₩34,067 | ₩34,067 | -0.12% | 8.6만 |
|---|
| 2026.04.08 | ₩34,067 | ₩34,134 | ₩33,987 | ₩34,081 | +0.04% | 5.9만 |
|---|
| 2026.04.07 | ₩34,081 | ₩34,094 | ₩34,014 | ₩34,067 | -0.04% | 9.7만 |
|---|
| 2026.04.06 | ₩34,067 | ₩34,094 | ₩34,054 | ₩34,054 | -0.04% | 17.3만 |
|---|
| 2026.04.02 | ₩34,034 | ₩34,107 | ₩34,034 | ₩34,067 | +0.10% | 11.3만 |
|---|
| 2026.04.01 | ₩34,014 | ₩34,067 | ₩34,014 | ₩34,041 | +0.08% | 6.6만 |
|---|
| 2026.03.31 | ₩34,054 | ₩34,094 | ₩34,054 | ₩34,081 | +0.08% | 8.4만 |
|---|
| 2026.03.30 | ₩34,001 | ₩34,067 | ₩34,001 | ₩34,054 | +0.16% | 12.7만 |
|---|
| 2026.03.27 | ₩34,014 | ₩34,027 | ₩33,961 | ₩34,014 | 0.00% | 11.7만 |
|---|
| 2026.03.26 | ₩34,027 | ₩34,027 | ₩33,987 | ₩33,987 | -0.12% | 7.1만 |
|---|
| 2026.03.25 | ₩34,014 | ₩34,014 | ₩33,987 | ₩34,007 | -0.02% | 8.4만 |
|---|
| 2026.03.24 | ₩34,041 | ₩34,054 | ₩33,961 | ₩33,961 | -0.24% | 4.3만 |
|---|
| 2026.03.23 | ₩34,014 | ₩34,087 | ₩34,014 | ₩34,074 | +0.18% | 11.1만 |
|---|
| 2026.03.20 | ₩34,148 | ₩34,148 | ₩34,054 | ₩34,067 | -0.23% | 3.5만 |
|---|
| 2026.03.19 | ₩34,134 | ₩34,148 | ₩34,107 | ₩34,121 | -0.04% | 3.2만 |
|---|
| 2026.03.18 | ₩34,148 | ₩34,194 | ₩34,148 | ₩34,148 | 0.00% | 5.1만 |
|---|
| 2026.03.17 | ₩34,228 | ₩34,228 | ₩34,174 | ₩34,188 | -0.12% | 32.1만 |
|---|
| 2026.03.16 | ₩34,241 | ₩34,241 | ₩34,188 | ₩34,201 | -0.12% | 5.2만 |
|---|
| 2026.03.13 | ₩34,228 | ₩34,228 | ₩34,174 | ₩34,194 | -0.10% | 3.6만 |
|---|
| 2026.03.12 | ₩34,228 | ₩34,228 | ₩34,174 | ₩34,188 | -0.12% | 4.5만 |
|---|
| 2026.03.11 | ₩34,228 | ₩34,230 | ₩34,201 | ₩34,214 | -0.04% | 10.1만 |
|---|
| 2026.03.10 | ₩34,254 | ₩34,254 | ₩34,228 | ₩34,234 | -0.06% | 5.9만 |
|---|
| 2026.03.09 | ₩34,254 | ₩34,254 | ₩34,214 | ₩34,234 | -0.06% | 8만 |
|---|
| 2026.03.06 | ₩34,268 | ₩34,268 | ₩34,201 | ₩34,208 | -0.18% | 6.1만 |
|---|
| 2026.03.05 | ₩34,241 | ₩34,241 | ₩34,188 | ₩34,201 | -0.12% | 15.3만 |
|---|
| 2026.03.04 | ₩34,281 | ₩34,281 | ₩34,201 | ₩34,241 | -0.12% | 54.8만 |
|---|
| 2026.03.03 | ₩34,268 | ₩34,268 | ₩34,241 | ₩34,261 | -0.02% | 5.4만 |
|---|
| 2026.03.02 | ₩34,334 | ₩34,334 | ₩34,294 | ₩34,308 | -0.08% | 11.8만 |
|---|
| 2026.02.27 | ₩34,441 | ₩34,441 | ₩34,388 | ₩34,421 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩34,384 | ₩34,441 | ₩34,381 | ₩34,414 | +0.09% | 6.6만 |
|---|
| 2026.02.25 | ₩34,388 | ₩34,401 | ₩34,388 | ₩34,401 | +0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩34,374 | ₩34,414 | ₩34,361 | ₩34,381 | +0.02% | 4.8만 |
|---|
| 2026.02.23 | ₩34,361 | ₩34,388 | ₩34,361 | ₩34,374 | +0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩34,361 | ₩34,388 | ₩34,354 | ₩34,361 | 0.00% | 8.2만 |
|---|
| 2026.02.19 | ₩34,348 | ₩34,388 | ₩34,348 | ₩34,388 | +0.12% | 5.1만 |
|---|
| 2026.02.18 | ₩34,348 | ₩34,374 | ₩34,341 | ₩34,361 | +0.04% | 6.6만 |
|---|
| 2026.02.17 | ₩34,428 | ₩34,428 | ₩34,354 | ₩34,388 | -0.12% | 6.8만 |
|---|
| 2026.02.13 | ₩34,348 | ₩34,374 | ₩34,348 | ₩34,368 | +0.06% | 4.4만 |
|---|
| 2026.02.12 | ₩34,321 | ₩34,394 | ₩34,321 | ₩34,381 | +0.18% | 5.8만 |
|---|
| 2026.02.11 | ₩34,314 | ₩34,348 | ₩34,308 | ₩34,348 | +0.10% | 8.8만 |
|---|
| 2026.02.10 | ₩34,321 | ₩34,361 | ₩34,321 | ₩34,361 | +0.12% | 7.1만 |
|---|
| 2026.02.09 | ₩34,294 | ₩34,321 | ₩34,288 | ₩34,308 | +0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩34,294 | ₩34,308 | ₩34,281 | ₩34,301 | +0.02% | 4만 |
|---|
| 2026.02.05 | ₩34,294 | ₩34,328 | ₩34,294 | ₩34,328 | +0.10% | 4.2만 |
|---|
| 2026.02.04 | ₩34,388 | ₩34,388 | ₩34,268 | ₩34,294 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩34,241 | ₩34,281 | ₩34,241 | ₩34,281 | +0.12% | 8.7만 |
|---|
| 2026.02.02 | ₩34,374 | ₩34,374 | ₩34,248 | ₩34,281 | -0.27% | 5.5만 |
|---|
| 2026.01.30 | ₩34,308 | ₩34,334 | ₩34,301 | ₩34,308 | 0.00% | 18.8만 |
|---|
| 2026.01.29 | ₩34,308 | ₩34,321 | ₩34,294 | ₩34,321 | +0.04% | 10.8만 |
|---|
| 2026.01.28 | ₩34,289 | ₩34,308 | ₩34,281 | ₩34,288 | -0.00% | 5.6만 |
|---|
| 2026.01.27 | ₩34,294 | ₩34,321 | ₩34,273 | ₩34,301 | +0.02% | 8.2만 |
|---|
| 2026.01.26 | ₩34,334 | ₩34,334 | ₩34,257 | ₩34,268 | -0.19% | 9.5만 |
|---|
| 2026.01.23 | ₩34,401 | ₩34,401 | ₩34,268 | ₩34,281 | -0.35% | 17만 |
|---|
| 2026.01.22 | ₩34,254 | ₩34,321 | ₩34,254 | ₩34,268 | +0.04% | 19.3만 |
|---|
| 2026.01.21 | ₩34,281 | ₩34,281 | ₩34,228 | ₩34,241 | -0.12% | 47만 |
|---|
| 2026.01.20 | ₩34,228 | ₩34,294 | ₩34,214 | ₩34,254 | +0.08% | 13만 |
|---|
| 2026.01.16 | ₩34,294 | ₩34,308 | ₩34,268 | ₩34,268 | -0.08% | 17.5만 |
|---|
| 2026.01.15 | ₩34,308 | ₩34,308 | ₩34,268 | ₩34,268 | -0.12% | 3.9만 |
|---|
| 2026.01.14 | ₩34,228 | ₩34,308 | ₩34,228 | ₩34,301 | +0.21% | 7.7만 |
|---|
| 2026.01.13 | ₩34,308 | ₩34,308 | ₩34,214 | ₩34,268 | -0.12% | 11.9만 |
|---|
| 2026.01.12 | ₩34,188 | ₩34,294 | ₩34,188 | ₩34,241 | +0.16% | 39.6만 |
|---|
| 2026.01.09 | ₩34,241 | ₩34,281 | ₩34,221 | ₩34,281 | +0.12% | 13.2만 |
|---|
| 2026.01.08 | ₩34,201 | ₩34,254 | ₩34,186 | ₩34,252 | +0.15% | 14만 |
|---|
| 2026.01.07 | ₩34,168 | ₩34,241 | ₩34,168 | ₩34,201 | +0.10% | 9만 |
|---|
| 2026.01.06 | ₩34,161 | ₩34,201 | ₩34,134 | ₩34,174 | +0.04% | 7.2만 |
|---|
| 2026.01.05 | ₩34,161 | ₩34,188 | ₩34,134 | ₩34,188 | +0.08% | 8.2만 |
|---|
| 2026.01.02 | ₩34,107 | ₩34,161 | ₩34,107 | ₩34,148 | +0.12% | 11.4만 |
|---|
| 2025.12.31 | ₩34,094 | ₩34,161 | ₩34,094 | ₩34,141 | +0.14% | 7.4만 |
|---|
| 2025.12.30 | ₩34,094 | ₩34,148 | ₩34,094 | ₩34,114 | +0.06% | 20.9만 |
|---|
| 2025.12.29 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,107 | +0.12% | 11.7만 |
|---|
| 2025.12.26 | ₩34,134 | ₩34,134 | ₩34,081 | ₩34,121 | -0.04% | 4.6만 |
|---|
| 2025.12.24 | ₩34,067 | ₩34,121 | ₩34,067 | ₩34,107 | +0.12% | 8.6만 |
|---|
| 2025.12.23 | ₩34,041 | ₩34,081 | ₩34,014 | ₩34,074 | +0.10% | 13.2만 |
|---|
| 2025.12.22 | ₩34,041 | ₩34,054 | ₩34,039 | ₩34,047 | +0.02% | 7.6만 |
|---|
| 2025.12.19 | ₩34,027 | ₩34,054 | ₩34,021 | ₩34,050 | +0.07% | 14.4만 |
|---|
| 2025.12.18 | ₩34,097 | ₩34,114 | ₩34,081 | ₩34,101 | +0.01% | 39.1만 |
|---|
| 2025.12.17 | ₩34,094 | ₩34,107 | ₩34,094 | ₩34,107 | +0.04% | 6.4만 |
|---|
| 2025.12.16 | ₩34,067 | ₩34,134 | ₩34,067 | ₩34,101 | +0.10% | 23.3만 |
|---|
| 2025.12.15 | ₩34,121 | ₩34,121 | ₩34,067 | ₩34,081 | -0.12% | 8.6만 |
|---|
| 2025.12.12 | ₩34,081 | ₩34,107 | ₩34,067 | ₩34,087 | +0.02% | 14.1만 |
|---|
| 2025.12.11 | ₩34,174 | ₩34,174 | ₩34,067 | ₩34,067 | -0.31% | 10.8만 |
|---|
| 2025.12.10 | ₩34,057 | ₩34,101 | ₩34,054 | ₩34,081 | +0.07% | 13.9만 |
|---|
| 2025.12.09 | ₩34,067 | ₩34,121 | ₩34,042 | ₩34,054 | -0.04% | 21.8만 |
|---|
| 2025.12.08 | ₩34,107 | ₩34,107 | ₩34,054 | ₩34,081 | -0.08% | 11만 |
|---|
| 2025.12.05 | ₩34,041 | ₩34,067 | ₩34,034 | ₩34,054 | +0.04% | 30.9만 |
|---|
| 2025.12.04 | ₩34,027 | ₩34,067 | ₩34,027 | ₩34,067 | +0.12% | 14.3만 |
|---|
| 2025.12.03 | ₩34,041 | ₩34,054 | ₩34,001 | ₩34,014 | -0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩34,027 | ₩34,041 | ₩33,989 | ₩34,023 | -0.01% | 11.5만 |
|---|
| 2025.12.01 | ₩34,014 | ₩34,021 | ₩34,001 | ₩34,014 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,101 | ₩34,107 | ₩34,094 | ₩34,094 | -0.02% | 1.7만 |
|---|
| 2025.11.26 | ₩34,067 | ₩34,121 | ₩34,067 | ₩34,107 | +0.12% | 6.2만 |
|---|
| 2025.11.25 | ₩34,067 | ₩34,094 | ₩34,067 | ₩34,094 | +0.08% | 5.5만 |
|---|
| 2025.11.24 | ₩34,081 | ₩34,094 | ₩34,058 | ₩34,087 | +0.02% | 5.7만 |
|---|
| 2025.11.21 | ₩34,094 | ₩34,094 | ₩34,067 | ₩34,081 | -0.04% | 6.8만 |
|---|
| 2025.11.20 | ₩34,061 | ₩34,067 | ₩34,054 | ₩34,061 | 0.00% | 3.7만 |
|---|
| 2025.11.19 | ₩34,054 | ₩34,094 | ₩34,054 | ₩34,061 | +0.02% | 10.8만 |
|---|
| 2025.11.18 | ₩34,067 | ₩34,081 | ₩34,054 | ₩34,074 | +0.02% | 5.3만 |
|---|
| 2025.11.17 | ₩34,046 | ₩34,067 | ₩34,027 | ₩34,054 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩34,041 | ₩34,054 | ₩34,027 | ₩34,041 | 0.00% | 5.9만 |
|---|
| 2025.11.13 | ₩34,041 | ₩34,067 | ₩34,027 | ₩34,041 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩34,047 | ₩34,067 | ₩34,041 | ₩34,061 | +0.04% | 6.1만 |
|---|
| 2025.11.11 | ₩34,054 | ₩34,094 | ₩34,046 | ₩34,075 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩34,014 | ₩34,041 | ₩34,014 | ₩34,034 | +0.06% | 12.3만 |
|---|
| 2025.11.07 | ₩34,021 | ₩34,054 | ₩34,021 | ₩34,054 | +0.10% | 9.9만 |
|---|
| 2025.11.06 | ₩34,041 | ₩34,041 | ₩34,014 | ₩34,027 | -0.04% | 5.6만 |
|---|
| 2025.11.05 | ₩33,987 | ₩34,034 | ₩33,987 | ₩33,987 | 0.00% | 6.2만 |
|---|
| 2025.11.04 | ₩34,015 | ₩34,054 | ₩34,001 | ₩34,041 | +0.07% | 8.9만 |
|---|
| 2025.11.03 | ₩34,014 | ₩34,027 | ₩33,987 | ₩34,014 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩34,074 | ₩34,107 | ₩34,074 | ₩34,087 | +0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩34,067 | ₩34,094 | ₩34,067 | ₩34,081 | +0.04% | 4.1만 |
|---|
| 2025.10.29 | ₩34,114 | ₩34,121 | ₩34,081 | ₩34,094 | -0.06% | 6.9만 |
|---|
| 2025.10.28 | ₩34,121 | ₩34,127 | ₩34,094 | ₩34,107 | -0.04% | 3.6만 |
|---|
| 2025.10.27 | ₩34,161 | ₩34,161 | ₩34,101 | ₩34,114 | -0.14% | 3.8만 |
|---|
| 2025.10.24 | ₩34,121 | ₩34,134 | ₩34,094 | ₩34,121 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩34,121 | ₩34,161 | ₩34,119 | ₩34,134 | +0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩34,148 | ₩34,161 | ₩34,121 | ₩34,121 | -0.08% | 3.2만 |
|---|
| 2025.10.21 | ₩34,137 | ₩34,161 | ₩34,107 | ₩34,134 | -0.01% | 6.2만 |
|---|
| 2025.10.20 | ₩34,161 | ₩34,174 | ₩34,121 | ₩34,148 | -0.04% | 2.4만 |
|---|
| 2025.10.17 | ₩34,148 | ₩34,161 | ₩34,122 | ₩34,154 | +0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,134 | ₩34,161 | ₩34,121 | ₩34,148 | +0.04% | 5만 |
|---|
| 2025.10.15 | ₩34,121 | ₩34,148 | ₩34,107 | ₩34,134 | +0.04% | 5.8만 |
|---|
| 2025.10.14 | ₩34,121 | ₩34,188 | ₩34,121 | ₩34,134 | +0.04% | 2.4만 |
|---|
| 2025.10.13 | ₩34,174 | ₩34,201 | ₩34,134 | ₩34,201 | +0.08% | 3.6만 |
|---|
| 2025.10.10 | ₩34,121 | ₩34,148 | ₩34,121 | ₩34,141 | +0.06% | 8.7만 |
|---|