시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2029 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2029 Term Muni Bond ETF · IBMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2029 Term Muni Bond ETF · IBMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,192 | ₩33,306 | ₩33,192 | ₩33,286 | +0.28% | 36.5만 |
| 2026.10.08 | ₩33,112 | ₩33,192 | ₩33,112 | ₩33,186 | +0.22% | 15.8만 |
| 2026.10.07 | ₩33,125 | ₩33,179 | ₩33,112 | ₩33,145 | +0.06% | 18.2만 |
| 2026.10.06 | ₩33,192 | ₩33,212 | ₩33,165 | ₩33,186 | -0.02% | 15.1만 |
| 2026.10.05 | ₩33,192 | ₩33,206 | ₩33,139 | ₩33,186 | -0.02% | 18.6만 |
| 2026.10.02 | ₩33,232 | ₩33,312 | ₩33,179 | ₩33,186 | -0.14% | 8.8만 |
| 2026.10.01 | ₩33,219 | ₩33,219 | ₩33,139 | ₩33,192 | -0.08% | 16만 |
| 2026.09.30 | ₩33,058 | ₩33,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,139 |
| +0.24% |
| 24.3만 |
| 2026.09.29 | ₩32,991 | ₩33,045 | ₩32,971 | ₩33,018 | +0.08% | 29.2만 |
|---|
| 2026.09.28 | ₩33,098 | ₩33,098 | ₩33,005 | ₩33,018 | -0.24% | 13.3만 |
|---|
| 2026.09.25 | ₩33,192 | ₩33,199 | ₩33,112 | ₩33,139 | -0.16% | 8.8만 |
|---|
| 2026.09.24 | ₩33,313 | ₩33,313 | ₩33,212 | ₩33,226 | -0.26% | 12만 |
|---|
| 2026.09.23 | ₩33,420 | ₩33,420 | ₩33,259 | ₩33,286 | -0.40% | 16.1만 |
|---|
| 2026.09.22 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,407 | -0.16% | 7.5만 |
|---|
| 2026.09.21 | ₩33,501 | ₩33,514 | ₩33,434 | ₩33,460 | -0.12% | 5.1만 |
|---|
| 2026.09.18 | ₩33,521 | ₩33,521 | ₩33,467 | ₩33,487 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩33,554 | ₩33,581 | ₩33,527 | ₩33,541 | -0.04% | 22.2만 |
|---|
| 2026.09.16 | ₩33,534 | ₩33,561 | ₩33,514 | ₩33,541 | +0.02% | 12.6만 |
|---|
| 2026.09.15 | ₩33,542 | ₩33,594 | ₩33,487 | ₩33,501 | -0.12% | 12.7만 |
|---|
| 2026.09.14 | ₩33,541 | ₩33,581 | ₩33,514 | ₩33,547 | +0.02% | 11.1만 |
|---|
| 2026.09.11 | ₩33,547 | ₩33,594 | ₩33,541 | ₩33,554 | +0.02% | 4.3만 |
|---|
| 2026.09.10 | ₩33,588 | ₩33,588 | ₩33,501 | ₩33,541 | -0.14% | 4.4만 |
|---|
| 2026.09.09 | ₩33,702 | ₩33,715 | ₩33,648 | ₩33,655 | -0.14% | 31.7만 |
|---|
| 2026.09.08 | ₩33,742 | ₩33,742 | ₩33,688 | ₩33,688 | -0.16% | 4.5만 |
|---|
| 2026.09.04 | ₩33,742 | ₩33,755 | ₩33,715 | ₩33,735 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩33,769 | ₩33,769 | ₩33,731 | ₩33,742 | -0.08% | 4만 |
|---|
| 2026.09.02 | ₩33,728 | ₩33,775 | ₩33,702 | ₩33,748 | +0.06% | 10.5만 |
|---|
| 2026.09.01 | ₩33,728 | ₩33,766 | ₩33,702 | ₩33,742 | +0.04% | 7.2만 |
|---|
| 2026.08.31 | ₩33,849 | ₩33,903 | ₩33,829 | ₩33,849 | 0.00% | 9.2만 |
|---|
| 2026.08.28 | ₩33,889 | ₩33,903 | ₩33,836 | ₩33,849 | -0.12% | 3.1만 |
|---|
| 2026.08.27 | ₩33,923 | ₩33,929 | ₩33,903 | ₩33,909 | -0.04% | 2.8만 |
|---|
| 2026.08.26 | ₩33,916 | ₩33,929 | ₩33,903 | ₩33,916 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩33,876 | ₩33,943 | ₩33,876 | ₩33,916 | +0.12% | 4.4만 |
|---|
| 2026.08.24 | ₩33,889 | ₩33,903 | ₩33,862 | ₩33,876 | -0.04% | 3.8만 |
|---|
| 2026.08.21 | ₩33,862 | ₩33,903 | ₩33,849 | ₩33,869 | +0.02% | 6.5만 |
|---|
| 2026.08.20 | ₩33,876 | ₩33,970 | ₩33,836 | ₩33,882 | +0.02% | 5.5만 |
|---|
| 2026.08.19 | ₩33,903 | ₩33,929 | ₩33,889 | ₩33,897 | -0.02% | 10.5만 |
|---|
| 2026.08.18 | ₩33,862 | ₩33,909 | ₩33,836 | ₩33,882 | +0.06% | 11.4만 |
|---|
| 2026.08.17 | ₩33,889 | ₩33,943 | ₩33,862 | ₩33,869 | -0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩33,903 | ₩33,916 | ₩33,889 | ₩33,889 | -0.04% | 6.6만 |
|---|
| 2026.08.13 | ₩33,889 | ₩33,929 | ₩33,889 | ₩33,923 | +0.10% | 6.7만 |
|---|
| 2026.08.12 | ₩33,916 | ₩33,916 | ₩33,876 | ₩33,903 | -0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩33,856 | ₩33,889 | ₩33,849 | ₩33,889 | +0.10% | 3.9만 |
|---|
| 2026.08.10 | ₩33,862 | ₩33,862 | ₩33,849 | ₩33,856 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩33,849 | ₩33,862 | ₩33,849 | ₩33,856 | +0.02% | 3.7만 |
|---|
| 2026.08.06 | ₩33,822 | ₩33,849 | ₩33,822 | ₩33,849 | +0.08% | 10.9만 |
|---|
| 2026.08.05 | ₩33,822 | ₩33,862 | ₩33,815 | ₩33,856 | +0.10% | 4만 |
|---|
| 2026.08.04 | ₩33,755 | ₩33,822 | ₩33,755 | ₩33,809 | +0.16% | 7.6만 |
|---|
| 2026.08.03 | ₩33,755 | ₩33,782 | ₩33,742 | ₩33,748 | -0.02% | 5.3만 |
|---|
| 2026.07.31 | ₩33,795 | ₩33,809 | ₩33,782 | ₩33,802 | +0.02% | 3만 |
|---|
| 2026.07.30 | ₩33,809 | ₩33,836 | ₩33,802 | ₩33,836 | +0.08% | 4.1만 |
|---|
| 2026.07.29 | ₩33,809 | ₩33,876 | ₩33,809 | ₩33,815 | +0.02% | 7.9만 |
|---|
| 2026.07.28 | ₩33,795 | ₩33,822 | ₩33,782 | ₩33,815 | +0.06% | 4.2만 |
|---|
| 2026.07.27 | ₩33,769 | ₩33,903 | ₩33,769 | ₩33,802 | +0.10% | 6.1만 |
|---|
| 2026.07.24 | ₩33,795 | ₩33,822 | ₩33,769 | ₩33,775 | -0.06% | 6.5만 |
|---|
| 2026.07.23 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,742 | -0.16% | 6.1만 |
|---|
| 2026.07.22 | ₩33,876 | ₩33,882 | ₩33,849 | ₩33,856 | -0.06% | 4.3만 |
|---|
| 2026.07.21 | ₩33,903 | ₩33,916 | ₩33,882 | ₩33,896 | -0.02% | 4만 |
|---|
| 2026.07.20 | ₩33,903 | ₩33,983 | ₩33,889 | ₩33,901 | -0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,909 | -0.06% | 8.1만 |
|---|
| 2026.07.16 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,916 | -0.04% | 5만 |
|---|
| 2026.07.15 | ₩33,970 | ₩33,970 | ₩33,929 | ₩33,943 | -0.08% | 5.9만 |
|---|
| 2026.07.14 | ₩33,956 | ₩33,956 | ₩33,932 | ₩33,949 | -0.02% | 4.4만 |
|---|
| 2026.07.13 | ₩33,943 | ₩33,956 | ₩33,935 | ₩33,936 | -0.02% | 3.5만 |
|---|
| 2026.07.10 | ₩33,943 | ₩33,996 | ₩33,943 | ₩33,963 | +0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩33,970 | ₩33,990 | ₩33,943 | ₩33,956 | -0.04% | 4.3만 |
|---|
| 2026.07.08 | ₩33,943 | ₩33,983 | ₩33,903 | ₩33,949 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩33,983 | ₩34,010 | ₩33,970 | ₩33,976 | -0.02% | 5.5만 |
|---|
| 2026.07.06 | ₩33,970 | ₩34,023 | ₩33,956 | ₩33,990 | +0.06% | 7.6만 |
|---|
| 2026.07.02 | ₩33,970 | ₩34,008 | ₩33,956 | ₩33,976 | +0.02% | 7.9만 |
|---|
| 2026.07.01 | ₩33,916 | ₩33,976 | ₩33,889 | ₩33,956 | +0.12% | 5.9만 |
|---|
| 2026.06.30 | ₩34,090 | ₩34,090 | ₩33,996 | ₩34,023 | -0.20% | 5.7만 |
|---|
| 2026.06.29 | ₩34,023 | ₩34,050 | ₩33,998 | ₩34,037 | +0.04% | 6.5만 |
|---|
| 2026.06.26 | ₩34,010 | ₩34,010 | ₩33,983 | ₩33,990 | -0.06% | 4만 |
|---|
| 2026.06.25 | ₩34,023 | ₩34,023 | ₩33,983 | ₩34,008 | -0.04% | 3.2만 |
|---|
| 2026.06.24 | ₩33,996 | ₩34,037 | ₩33,983 | ₩34,003 | +0.02% | 6만 |
|---|
| 2026.06.23 | ₩33,990 | ₩34,023 | ₩33,970 | ₩33,990 | 0.00% | 12.2만 |
|---|
| 2026.06.22 | ₩34,010 | ₩34,023 | ₩33,983 | ₩33,996 | -0.04% | 3.6만 |
|---|
| 2026.06.18 | ₩33,995 | ₩34,010 | ₩33,983 | ₩33,990 | -0.02% | 2.5만 |
|---|
| 2026.06.17 | ₩33,983 | ₩33,994 | ₩33,936 | ₩33,970 | -0.04% | 3.5만 |
|---|
| 2026.06.16 | ₩33,983 | ₩34,016 | ₩33,970 | ₩33,983 | 0.00% | 6.7만 |
|---|
| 2026.06.15 | ₩33,983 | ₩34,010 | ₩33,983 | ₩33,990 | +0.02% | 6.1만 |
|---|
| 2026.06.12 | ₩33,970 | ₩33,983 | ₩33,943 | ₩33,963 | -0.02% | 6.8만 |
|---|
| 2026.06.11 | ₩33,956 | ₩33,983 | ₩33,929 | ₩33,943 | -0.04% | 8만 |
|---|
| 2026.06.10 | ₩33,970 | ₩33,983 | ₩33,903 | ₩33,903 | -0.20% | 9.8만 |
|---|
| 2026.06.09 | ₩33,983 | ₩33,996 | ₩33,956 | ₩33,956 | -0.08% | 8.8만 |
|---|
| 2026.06.08 | ₩34,023 | ₩34,023 | ₩33,929 | ₩33,956 | -0.20% | 8.2만 |
|---|
| 2026.06.05 | ₩33,956 | ₩33,970 | ₩33,943 | ₩33,956 | 0.00% | 4.1만 |
|---|
| 2026.06.04 | ₩33,970 | ₩33,996 | ₩33,970 | ₩33,970 | 0.00% | 3.6만 |
|---|
| 2026.06.03 | ₩33,943 | ₩33,983 | ₩33,822 | ₩33,943 | 0.00% | 10만 |
|---|
| 2026.06.02 | ₩33,943 | ₩33,970 | ₩33,943 | ₩33,963 | +0.06% | 15.5만 |
|---|
| 2026.06.01 | ₩33,903 | ₩33,943 | ₩33,896 | ₩33,929 | +0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩33,983 | ₩34,010 | ₩33,976 | ₩33,996 | +0.04% | 5.8만 |
|---|
| 2026.05.28 | ₩33,929 | ₩34,010 | ₩33,929 | ₩33,983 | +0.16% | 5.9만 |
|---|
| 2026.05.27 | ₩33,916 | ₩33,956 | ₩33,916 | ₩33,949 | +0.10% | 5.5만 |
|---|
| 2026.05.26 | ₩33,916 | ₩33,943 | ₩33,889 | ₩33,916 | 0.00% | 4만 |
|---|
| 2026.05.22 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,836 | 0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩33,815 | ₩33,876 | ₩33,815 | ₩33,869 | +0.16% | 6.9만 |
|---|
| 2026.05.20 | ₩33,809 | ₩33,862 | ₩33,782 | ₩33,856 | +0.14% | 11.6만 |
|---|
| 2026.05.19 | ₩33,822 | ₩33,836 | ₩33,789 | ₩33,815 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩33,836 | ₩33,862 | ₩33,822 | ₩33,856 | +0.06% | 3.4만 |
|---|
| 2026.05.15 | ₩33,795 | ₩33,836 | ₩33,795 | ₩33,829 | +0.10% | 2.9만 |
|---|
| 2026.05.14 | ₩33,889 | ₩33,916 | ₩33,876 | ₩33,882 | -0.02% | 4.8만 |
|---|
| 2026.05.13 | ₩33,896 | ₩33,916 | ₩33,889 | ₩33,909 | +0.04% | 3.5만 |
|---|
| 2026.05.12 | ₩33,929 | ₩33,929 | ₩33,849 | ₩33,903 | -0.08% | 5.7만 |
|---|
| 2026.05.11 | ₩33,968 | ₩33,970 | ₩33,916 | ₩33,916 | -0.15% | 3.7만 |
|---|
| 2026.05.08 | ₩33,963 | ₩33,970 | ₩33,945 | ₩33,945 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩33,956 | ₩33,970 | ₩33,944 | ₩33,956 | 0.00% | 2.6만 |
|---|
| 2026.05.06 | ₩33,983 | ₩33,983 | ₩33,963 | ₩33,976 | -0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,956 | ₩33,970 | ₩33,929 | ₩33,941 | -0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,929 | ₩33,949 | ₩33,923 | ₩33,943 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,943 | -0.04% | 4.6만 |
|---|
| 2026.04.30 | ₩34,050 | ₩34,050 | ₩34,010 | ₩34,023 | -0.08% | 4.1만 |
|---|
| 2026.04.29 | ₩34,023 | ₩34,050 | ₩33,983 | ₩33,996 | -0.08% | 4.1만 |
|---|
| 2026.04.28 | ₩34,050 | ₩34,063 | ₩34,023 | ₩34,037 | -0.04% | 5.2만 |
|---|
| 2026.04.27 | ₩34,090 | ₩34,090 | ₩34,050 | ₩34,063 | -0.08% | 8.7만 |
|---|
| 2026.04.24 | ₩34,077 | ₩34,090 | ₩34,050 | ₩34,050 | -0.08% | 3.3만 |
|---|
| 2026.04.23 | ₩34,063 | ₩34,077 | ₩34,037 | ₩34,050 | -0.04% | 2.6만 |
|---|
| 2026.04.22 | ₩34,063 | ₩34,104 | ₩34,037 | ₩34,063 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩34,077 | ₩34,090 | ₩34,037 | ₩34,050 | -0.08% | 4.6만 |
|---|
| 2026.04.20 | ₩34,050 | ₩34,117 | ₩34,050 | ₩34,063 | +0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩34,050 | ₩34,104 | ₩34,050 | ₩34,063 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩34,010 | ₩34,090 | ₩33,996 | ₩34,063 | +0.16% | 10.7만 |
|---|
| 2026.04.15 | ₩33,996 | ₩34,063 | ₩33,996 | ₩34,037 | +0.12% | 10.4만 |
|---|
| 2026.04.14 | ₩34,023 | ₩34,050 | ₩33,996 | ₩34,010 | -0.04% | 6.3만 |
|---|
| 2026.04.13 | ₩34,037 | ₩34,063 | ₩33,990 | ₩34,010 | -0.08% | 4.7만 |
|---|
| 2026.04.10 | ₩34,063 | ₩34,063 | ₩34,030 | ₩34,037 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩34,023 | ₩34,104 | ₩33,795 | ₩34,037 | +0.04% | 6.7만 |
|---|
| 2026.04.08 | ₩33,970 | ₩34,061 | ₩33,970 | ₩34,010 | +0.12% | 3.3만 |
|---|
| 2026.04.07 | ₩33,970 | ₩33,983 | ₩33,943 | ₩33,963 | -0.02% | 8.1만 |
|---|
| 2026.04.06 | ₩33,956 | ₩33,996 | ₩33,929 | ₩33,929 | -0.08% | 12.3만 |
|---|
| 2026.04.02 | ₩33,956 | ₩33,996 | ₩33,903 | ₩33,956 | 0.00% | 12.8만 |
|---|
| 2026.04.01 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,929 | +0.08% | 7.8만 |
|---|
| 2026.03.31 | ₩33,929 | ₩33,996 | ₩33,929 | ₩33,970 | +0.12% | 7.9만 |
|---|
| 2026.03.30 | ₩33,916 | ₩33,983 | ₩33,903 | ₩33,943 | +0.08% | 15.2만 |
|---|
| 2026.03.27 | ₩33,876 | ₩33,923 | ₩33,836 | ₩33,916 | +0.12% | 5.4만 |
|---|
| 2026.03.26 | ₩33,929 | ₩33,943 | ₩33,904 | ₩33,916 | -0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩33,943 | ₩33,956 | ₩33,876 | ₩33,916 | -0.08% | 8만 |
|---|
| 2026.03.24 | ₩34,010 | ₩34,010 | ₩33,876 | ₩33,876 | -0.39% | 4.5만 |
|---|
| 2026.03.23 | ₩34,027 | ₩34,077 | ₩33,996 | ₩34,023 | -0.01% | 6.6만 |
|---|
| 2026.03.20 | ₩34,090 | ₩34,090 | ₩33,996 | ₩33,996 | -0.28% | 2.7만 |
|---|
| 2026.03.19 | ₩34,144 | ₩34,157 | ₩34,110 | ₩34,144 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩34,196 | ₩34,197 | ₩34,171 | ₩34,171 | -0.07% | 3.6만 |
|---|
| 2026.03.17 | ₩34,224 | ₩34,224 | ₩34,157 | ₩34,171 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩34,238 | ₩34,244 | ₩34,144 | ₩34,184 | -0.16% | 7.4만 |
|---|
| 2026.03.13 | ₩34,224 | ₩34,224 | ₩34,144 | ₩34,171 | -0.16% | 3.9만 |
|---|
| 2026.03.12 | ₩34,238 | ₩34,238 | ₩34,171 | ₩34,184 | -0.16% | 3.4만 |
|---|
| 2026.03.11 | ₩34,224 | ₩34,264 | ₩34,164 | ₩34,197 | -0.08% | 9.2만 |
|---|
| 2026.03.10 | ₩34,246 | ₩34,291 | ₩34,191 | ₩34,217 | -0.08% | 3.1만 |
|---|
| 2026.03.09 | ₩34,278 | ₩34,278 | ₩34,211 | ₩34,224 | -0.16% | 5.1만 |
|---|
| 2026.03.06 | ₩34,251 | ₩34,251 | ₩34,224 | ₩34,224 | -0.08% | 2.4만 |
|---|
| 2026.03.05 | ₩34,224 | ₩34,264 | ₩34,224 | ₩34,238 | +0.04% | 9.5만 |
|---|
| 2026.03.04 | ₩34,291 | ₩34,291 | ₩34,238 | ₩34,264 | -0.08% | 11.5만 |
|---|
| 2026.03.03 | ₩34,224 | ₩34,291 | ₩34,224 | ₩34,238 | +0.04% | 8.7만 |
|---|
| 2026.03.02 | ₩34,385 | ₩34,532 | ₩34,311 | ₩34,331 | -0.16% | 14.8만 |
|---|
| 2026.02.27 | ₩34,492 | ₩34,492 | ₩34,452 | ₩34,465 | -0.08% | 3만 |
|---|
| 2026.02.26 | ₩34,452 | ₩34,465 | ₩34,425 | ₩34,465 | +0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩34,461 | ₩34,465 | ₩34,439 | ₩34,439 | -0.07% | 2.6만 |
|---|
| 2026.02.24 | ₩34,439 | ₩34,492 | ₩34,432 | ₩34,485 | +0.14% | 6.9만 |
|---|
| 2026.02.23 | ₩34,439 | ₩34,452 | ₩34,417 | ₩34,452 | +0.04% | 6.9만 |
|---|
| 2026.02.20 | ₩34,398 | ₩34,439 | ₩34,398 | ₩34,412 | +0.04% | 4.9만 |
|---|
| 2026.02.19 | ₩34,405 | ₩34,439 | ₩34,405 | ₩34,418 | +0.04% | 6.8만 |
|---|
| 2026.02.18 | ₩34,425 | ₩34,452 | ₩34,412 | ₩34,439 | +0.04% | 4.6만 |
|---|
| 2026.02.17 | ₩34,425 | ₩34,439 | ₩34,412 | ₩34,425 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩34,439 | ₩34,465 | ₩34,425 | ₩34,439 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩34,398 | ₩34,425 | ₩34,385 | ₩34,418 | +0.06% | 4.1만 |
|---|
| 2026.02.11 | ₩34,372 | ₩34,410 | ₩34,365 | ₩34,385 | +0.04% | 11.3만 |
|---|
| 2026.02.10 | ₩34,385 | ₩34,398 | ₩34,372 | ₩34,373 | -0.04% | 4.2만 |
|---|
| 2026.02.09 | ₩34,372 | ₩34,372 | ₩34,351 | ₩34,365 | -0.02% | 3.7만 |
|---|
| 2026.02.06 | ₩34,338 | ₩34,358 | ₩34,318 | ₩34,351 | +0.04% | 2.6만 |
|---|
| 2026.02.05 | ₩34,345 | ₩34,372 | ₩34,331 | ₩34,358 | +0.04% | 6.3만 |
|---|
| 2026.02.04 | ₩34,278 | ₩34,345 | ₩34,278 | ₩34,345 | +0.20% | 7.8만 |
|---|
| 2026.02.03 | ₩34,264 | ₩34,318 | ₩34,264 | ₩34,311 | +0.14% | 12.4만 |
|---|
| 2026.02.02 | ₩34,291 | ₩34,305 | ₩34,271 | ₩34,291 | 0.00% | 3.7만 |
|---|
| 2026.01.30 | ₩34,331 | ₩34,372 | ₩34,331 | ₩34,339 | +0.02% | 5.3만 |
|---|
| 2026.01.29 | ₩34,318 | ₩34,358 | ₩34,318 | ₩34,338 | +0.06% | 3.4만 |
|---|
| 2026.01.28 | ₩34,305 | ₩34,358 | ₩34,300 | ₩34,345 | +0.12% | 4.3만 |
|---|
| 2026.01.27 | ₩34,318 | ₩34,331 | ₩34,305 | ₩34,318 | 0.00% | 7.3만 |
|---|
| 2026.01.26 | ₩34,298 | ₩34,305 | ₩34,278 | ₩34,291 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩34,291 | ₩34,305 | ₩34,278 | ₩34,284 | -0.02% | 7.8만 |
|---|
| 2026.01.22 | ₩34,291 | ₩34,358 | ₩34,278 | ₩34,278 | -0.04% | 14.9만 |
|---|
| 2026.01.21 | ₩34,272 | ₩34,338 | ₩34,251 | ₩34,318 | +0.13% | 45.4만 |
|---|
| 2026.01.20 | ₩34,305 | ₩34,318 | ₩34,224 | ₩34,291 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩34,318 | ₩34,318 | ₩34,291 | ₩34,305 | -0.04% | 27.6만 |
|---|
| 2026.01.15 | ₩34,318 | ₩34,318 | ₩34,264 | ₩34,298 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩34,291 | ₩34,325 | ₩34,264 | ₩34,284 | -0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩34,318 | ₩34,318 | ₩34,211 | ₩34,211 | -0.31% | 6.6만 |
|---|
| 2026.01.12 | ₩34,217 | ₩34,291 | ₩34,144 | ₩34,244 | +0.08% | 11.4만 |
|---|
| 2026.01.09 | ₩34,264 | ₩34,305 | ₩34,231 | ₩34,291 | +0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩34,211 | ₩34,272 | ₩34,197 | ₩34,244 | +0.10% | 12.9만 |
|---|
| 2026.01.07 | ₩34,150 | ₩34,264 | ₩34,150 | ₩34,238 | +0.26% | 15.4만 |
|---|
| 2026.01.06 | ₩34,130 | ₩34,181 | ₩34,125 | ₩34,177 | +0.14% | 6만 |
|---|
| 2026.01.05 | ₩34,117 | ₩34,238 | ₩34,102 | ₩34,121 | +0.01% | 5.7만 |
|---|
| 2026.01.02 | ₩34,077 | ₩34,124 | ₩34,070 | ₩34,124 | +0.14% | 7.7만 |
|---|
| 2025.12.31 | ₩34,117 | ₩34,130 | ₩34,043 | ₩34,077 | -0.12% | 13.7만 |
|---|
| 2025.12.30 | ₩34,063 | ₩34,117 | ₩34,057 | ₩34,090 | +0.08% | 12.7만 |
|---|
| 2025.12.29 | ₩34,104 | ₩34,104 | ₩34,077 | ₩34,104 | 0.00% | 3.1만 |
|---|
| 2025.12.26 | ₩34,130 | ₩34,130 | ₩34,082 | ₩34,090 | -0.12% | 5.2만 |
|---|
| 2025.12.24 | ₩34,050 | ₩34,152 | ₩34,050 | ₩34,137 | +0.26% | 8.9만 |
|---|
| 2025.12.23 | ₩34,010 | ₩34,117 | ₩33,996 | ₩34,030 | +0.06% | 15.4만 |
|---|
| 2025.12.22 | ₩34,010 | ₩34,050 | ₩34,003 | ₩34,016 | +0.02% | 31만 |
|---|
| 2025.12.19 | ₩34,037 | ₩34,037 | ₩33,996 | ₩34,016 | -0.06% | 13.2만 |
|---|
| 2025.12.18 | ₩34,063 | ₩34,090 | ₩34,063 | ₩34,077 | +0.04% | 28.9만 |
|---|
| 2025.12.17 | ₩34,063 | ₩34,083 | ₩34,043 | ₩34,070 | +0.02% | 5.2만 |
|---|
| 2025.12.16 | ₩34,050 | ₩34,104 | ₩34,023 | ₩34,070 | +0.06% | 13.3만 |
|---|
| 2025.12.15 | ₩34,063 | ₩34,077 | ₩34,037 | ₩34,057 | -0.02% | 10.3만 |
|---|
| 2025.12.12 | ₩34,023 | ₩34,130 | ₩34,023 | ₩34,057 | +0.10% | 8.6만 |
|---|
| 2025.12.11 | ₩34,050 | ₩34,077 | ₩34,030 | ₩34,050 | 0.00% | 10.5만 |
|---|
| 2025.12.10 | ₩34,030 | ₩34,110 | ₩34,010 | ₩34,063 | +0.10% | 12.6만 |
|---|
| 2025.12.09 | ₩34,023 | ₩34,077 | ₩34,010 | ₩34,043 | +0.06% | 17.3만 |
|---|
| 2025.12.08 | ₩34,063 | ₩34,090 | ₩33,996 | ₩34,037 | -0.08% | 28만 |
|---|
| 2025.12.05 | ₩33,999 | ₩34,063 | ₩33,983 | ₩34,023 | +0.07% | 35.8만 |
|---|
| 2025.12.04 | ₩33,996 | ₩34,023 | ₩33,970 | ₩34,010 | +0.04% | 7.1만 |
|---|
| 2025.12.03 | ₩33,996 | ₩34,030 | ₩33,996 | ₩34,030 | +0.10% | 4.2만 |
|---|
| 2025.12.02 | ₩33,983 | ₩34,010 | ₩33,956 | ₩33,990 | +0.02% | 4만 |
|---|
| 2025.12.01 | ₩33,970 | ₩33,983 | ₩33,956 | ₩33,970 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,063 | ₩34,077 | ₩34,063 | ₩34,077 | +0.04% | 7.6천 |
|---|
| 2025.11.26 | ₩34,043 | ₩34,090 | ₩34,037 | ₩34,070 | +0.08% | 6.9만 |
|---|
| 2025.11.25 | ₩34,023 | ₩34,090 | ₩34,010 | ₩34,037 | +0.04% | 10.2만 |
|---|
| 2025.11.24 | ₩34,010 | ₩34,063 | ₩34,002 | ₩34,037 | +0.08% | 4.8만 |
|---|
| 2025.11.21 | ₩34,023 | ₩34,050 | ₩34,010 | ₩34,023 | 0.00% | 4.5만 |
|---|
| 2025.11.20 | ₩33,996 | ₩34,077 | ₩33,996 | ₩34,043 | +0.14% | 9.2만 |
|---|
| 2025.11.19 | ₩34,023 | ₩34,251 | ₩34,010 | ₩34,010 | -0.04% | 4.9만 |
|---|
| 2025.11.18 | ₩34,012 | ₩34,063 | ₩34,006 | ₩34,037 | +0.07% | 5.6만 |
|---|
| 2025.11.17 | ₩34,007 | ₩34,016 | ₩33,996 | ₩34,003 | -0.01% | 2.4만 |
|---|
| 2025.11.14 | ₩33,996 | ₩34,046 | ₩33,983 | ₩33,996 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩33,984 | ₩34,037 | ₩33,983 | ₩34,023 | +0.11% | 6.4만 |
|---|
| 2025.11.12 | ₩34,037 | ₩34,037 | ₩33,956 | ₩33,996 | -0.12% | 5.6만 |
|---|
| 2025.11.11 | ₩34,050 | ₩34,050 | ₩34,006 | ₩34,050 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩33,956 | ₩34,010 | ₩33,956 | ₩33,996 | +0.12% | 8.2만 |
|---|
| 2025.11.07 | ₩33,983 | ₩34,023 | ₩33,983 | ₩33,996 | +0.04% | 12.9만 |
|---|
| 2025.11.06 | ₩34,010 | ₩34,037 | ₩33,951 | ₩34,037 | +0.08% | 36만 |
|---|
| 2025.11.05 | ₩33,956 | ₩34,010 | ₩33,956 | ₩33,956 | 0.00% | 4.1만 |
|---|
| 2025.11.04 | ₩33,983 | ₩34,050 | ₩33,983 | ₩34,016 | +0.10% | 7.2만 |
|---|
| 2025.11.03 | ₩33,975 | ₩33,996 | ₩33,889 | ₩33,983 | +0.02% | 1.8만 |
|---|
| 2025.10.31 | ₩34,063 | ₩34,105 | ₩34,058 | ₩34,090 | +0.08% | 4.8만 |
|---|
| 2025.10.30 | ₩34,037 | ₩34,077 | ₩34,012 | ₩34,057 | +0.06% | 3만 |
|---|
| 2025.10.29 | ₩34,091 | ₩34,117 | ₩34,070 | ₩34,070 | -0.06% | 7.4만 |
|---|
| 2025.10.28 | ₩34,144 | ₩34,144 | ₩34,090 | ₩34,090 | -0.16% | 2.8만 |
|---|
| 2025.10.27 | ₩34,090 | ₩34,117 | ₩34,085 | ₩34,104 | +0.04% | 2.5만 |
|---|
| 2025.10.24 | ₩34,104 | ₩34,117 | ₩34,090 | ₩34,104 | 0.00% | 9.9천 |
|---|
| 2025.10.23 | ₩34,090 | ₩34,104 | ₩34,074 | ₩34,104 | +0.04% | 3.5만 |
|---|
| 2025.10.22 | ₩34,130 | ₩34,144 | ₩34,104 | ₩34,130 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,157 | ₩34,157 | ₩34,104 | ₩34,130 | -0.08% | 9.7만 |
|---|
| 2025.10.20 | ₩34,184 | ₩34,184 | ₩34,104 | ₩34,130 | -0.16% | 2.2만 |
|---|
| 2025.10.17 | ₩34,117 | ₩34,157 | ₩34,117 | ₩34,141 | +0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩34,104 | ₩34,157 | ₩34,077 | ₩34,077 | -0.08% | 4.2만 |
|---|
| 2025.10.15 | ₩34,090 | ₩34,130 | ₩34,063 | ₩34,114 | +0.07% | 4.4만 |
|---|
| 2025.10.14 | ₩34,077 | ₩34,124 | ₩34,077 | ₩34,104 | +0.08% | 1.2만 |
|---|
| 2025.10.13 | ₩34,144 | ₩34,157 | ₩34,104 | ₩34,157 | +0.04% | 1.4만 |
|---|
| 2025.10.10 | ₩34,117 | ₩34,130 | ₩34,077 | ₩34,097 | -0.06% | 6.8만 |
|---|