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 | ₩33,174 | ₩33,288 | ₩33,174 | ₩33,268 | +0.28% | 36.5만 |
| 2026.10.08 | ₩33,094 | ₩33,174 | ₩33,094 | ₩33,167 | +0.22% | 15.8만 |
| 2026.10.07 | ₩33,107 | ₩33,161 | ₩33,094 | ₩33,127 | +0.06% | 18.2만 |
| 2026.10.06 | ₩33,174 | ₩33,194 | ₩33,147 | ₩33,167 | -0.02% | 15.1만 |
| 2026.10.05 | ₩33,174 | ₩33,187 | ₩33,120 | ₩33,167 | -0.02% | 18.6만 |
| 2026.10.02 | ₩33,214 | ₩33,293 | ₩33,161 | ₩33,167 | -0.14% | 8.8만 |
| 2026.10.01 | ₩33,201 | ₩33,201 | ₩33,120 | ₩33,174 | -0.08% | 16만 |
| 2026.09.30 | ₩33,040 | ₩33,161 | ₩33,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,120 |
| +0.24% |
| 24.3만 |
| 2026.09.29 | ₩32,973 | ₩33,027 | ₩32,953 | ₩33,000 | +0.08% | 29.2만 |
|---|
| 2026.09.28 | ₩33,080 | ₩33,080 | ₩32,986 | ₩33,000 | -0.24% | 13.3만 |
|---|
| 2026.09.25 | ₩33,174 | ₩33,181 | ₩33,094 | ₩33,120 | -0.16% | 8.8만 |
|---|
| 2026.09.24 | ₩33,295 | ₩33,295 | ₩33,194 | ₩33,207 | -0.26% | 12만 |
|---|
| 2026.09.23 | ₩33,402 | ₩33,402 | ₩33,241 | ₩33,268 | -0.40% | 16.1만 |
|---|
| 2026.09.22 | ₩33,442 | ₩33,442 | ₩33,375 | ₩33,388 | -0.16% | 7.5만 |
|---|
| 2026.09.21 | ₩33,482 | ₩33,495 | ₩33,415 | ₩33,442 | -0.12% | 5.1만 |
|---|
| 2026.09.18 | ₩33,502 | ₩33,502 | ₩33,449 | ₩33,469 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩33,536 | ₩33,562 | ₩33,509 | ₩33,522 | -0.04% | 22.2만 |
|---|
| 2026.09.16 | ₩33,515 | ₩33,542 | ₩33,495 | ₩33,522 | +0.02% | 12.6만 |
|---|
| 2026.09.15 | ₩33,524 | ₩33,576 | ₩33,469 | ₩33,482 | -0.12% | 12.7만 |
|---|
| 2026.09.14 | ₩33,522 | ₩33,562 | ₩33,495 | ₩33,529 | +0.02% | 11.1만 |
|---|
| 2026.09.11 | ₩33,529 | ₩33,576 | ₩33,522 | ₩33,536 | +0.02% | 4.3만 |
|---|
| 2026.09.10 | ₩33,569 | ₩33,569 | ₩33,482 | ₩33,522 | -0.14% | 4.4만 |
|---|
| 2026.09.09 | ₩33,683 | ₩33,696 | ₩33,629 | ₩33,636 | -0.14% | 31.7만 |
|---|
| 2026.09.08 | ₩33,723 | ₩33,723 | ₩33,669 | ₩33,669 | -0.16% | 4.5만 |
|---|
| 2026.09.04 | ₩33,723 | ₩33,736 | ₩33,696 | ₩33,716 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩33,750 | ₩33,750 | ₩33,712 | ₩33,723 | -0.08% | 4만 |
|---|
| 2026.09.02 | ₩33,710 | ₩33,757 | ₩33,683 | ₩33,730 | +0.06% | 10.5만 |
|---|
| 2026.09.01 | ₩33,710 | ₩33,747 | ₩33,683 | ₩33,723 | +0.04% | 7.2만 |
|---|
| 2026.08.31 | ₩33,830 | ₩33,884 | ₩33,810 | ₩33,830 | 0.00% | 9.2만 |
|---|
| 2026.08.28 | ₩33,870 | ₩33,884 | ₩33,817 | ₩33,830 | -0.12% | 3.1만 |
|---|
| 2026.08.27 | ₩33,904 | ₩33,911 | ₩33,884 | ₩33,890 | -0.04% | 2.8만 |
|---|
| 2026.08.26 | ₩33,897 | ₩33,911 | ₩33,884 | ₩33,897 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩33,857 | ₩33,924 | ₩33,857 | ₩33,897 | +0.12% | 4.4만 |
|---|
| 2026.08.24 | ₩33,870 | ₩33,884 | ₩33,844 | ₩33,857 | -0.04% | 3.8만 |
|---|
| 2026.08.21 | ₩33,844 | ₩33,884 | ₩33,830 | ₩33,850 | +0.02% | 6.5만 |
|---|
| 2026.08.20 | ₩33,857 | ₩33,951 | ₩33,817 | ₩33,864 | +0.02% | 5.5만 |
|---|
| 2026.08.19 | ₩33,884 | ₩33,911 | ₩33,870 | ₩33,878 | -0.02% | 10.5만 |
|---|
| 2026.08.18 | ₩33,844 | ₩33,890 | ₩33,817 | ₩33,864 | +0.06% | 11.4만 |
|---|
| 2026.08.17 | ₩33,870 | ₩33,924 | ₩33,844 | ₩33,850 | -0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩33,884 | ₩33,897 | ₩33,870 | ₩33,870 | -0.04% | 6.6만 |
|---|
| 2026.08.13 | ₩33,870 | ₩33,911 | ₩33,870 | ₩33,904 | +0.10% | 6.7만 |
|---|
| 2026.08.12 | ₩33,897 | ₩33,897 | ₩33,857 | ₩33,884 | -0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩33,837 | ₩33,870 | ₩33,830 | ₩33,870 | +0.10% | 3.9만 |
|---|
| 2026.08.10 | ₩33,844 | ₩33,844 | ₩33,830 | ₩33,837 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩33,830 | ₩33,844 | ₩33,830 | ₩33,837 | +0.02% | 3.7만 |
|---|
| 2026.08.06 | ₩33,803 | ₩33,830 | ₩33,803 | ₩33,830 | +0.08% | 10.9만 |
|---|
| 2026.08.05 | ₩33,803 | ₩33,844 | ₩33,797 | ₩33,837 | +0.10% | 4만 |
|---|
| 2026.08.04 | ₩33,736 | ₩33,803 | ₩33,736 | ₩33,790 | +0.16% | 7.6만 |
|---|
| 2026.08.03 | ₩33,736 | ₩33,763 | ₩33,723 | ₩33,730 | -0.02% | 5.3만 |
|---|
| 2026.07.31 | ₩33,777 | ₩33,790 | ₩33,763 | ₩33,783 | +0.02% | 3만 |
|---|
| 2026.07.30 | ₩33,790 | ₩33,817 | ₩33,783 | ₩33,817 | +0.08% | 4.1만 |
|---|
| 2026.07.29 | ₩33,790 | ₩33,857 | ₩33,790 | ₩33,797 | +0.02% | 7.9만 |
|---|
| 2026.07.28 | ₩33,777 | ₩33,803 | ₩33,763 | ₩33,797 | +0.06% | 4.2만 |
|---|
| 2026.07.27 | ₩33,750 | ₩33,884 | ₩33,750 | ₩33,783 | +0.10% | 6.1만 |
|---|
| 2026.07.24 | ₩33,777 | ₩33,803 | ₩33,750 | ₩33,757 | -0.06% | 6.5만 |
|---|
| 2026.07.23 | ₩33,777 | ₩33,777 | ₩33,683 | ₩33,723 | -0.16% | 6.1만 |
|---|
| 2026.07.22 | ₩33,857 | ₩33,864 | ₩33,830 | ₩33,837 | -0.06% | 4.3만 |
|---|
| 2026.07.21 | ₩33,884 | ₩33,897 | ₩33,864 | ₩33,877 | -0.02% | 4만 |
|---|
| 2026.07.20 | ₩33,884 | ₩33,964 | ₩33,870 | ₩33,882 | -0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩33,911 | ₩33,911 | ₩33,870 | ₩33,890 | -0.06% | 8.1만 |
|---|
| 2026.07.16 | ₩33,911 | ₩33,937 | ₩33,897 | ₩33,897 | -0.04% | 5만 |
|---|
| 2026.07.15 | ₩33,951 | ₩33,951 | ₩33,911 | ₩33,924 | -0.08% | 5.9만 |
|---|
| 2026.07.14 | ₩33,937 | ₩33,937 | ₩33,913 | ₩33,931 | -0.02% | 4.4만 |
|---|
| 2026.07.13 | ₩33,924 | ₩33,937 | ₩33,916 | ₩33,917 | -0.02% | 3.5만 |
|---|
| 2026.07.10 | ₩33,924 | ₩33,978 | ₩33,924 | ₩33,944 | +0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩33,951 | ₩33,971 | ₩33,924 | ₩33,937 | -0.04% | 4.3만 |
|---|
| 2026.07.08 | ₩33,924 | ₩33,964 | ₩33,884 | ₩33,931 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩33,964 | ₩33,991 | ₩33,951 | ₩33,957 | -0.02% | 5.5만 |
|---|
| 2026.07.06 | ₩33,951 | ₩34,004 | ₩33,937 | ₩33,971 | +0.06% | 7.6만 |
|---|
| 2026.07.02 | ₩33,951 | ₩33,990 | ₩33,937 | ₩33,957 | +0.02% | 7.9만 |
|---|
| 2026.07.01 | ₩33,897 | ₩33,957 | ₩33,870 | ₩33,937 | +0.12% | 5.9만 |
|---|
| 2026.06.30 | ₩34,071 | ₩34,071 | ₩33,978 | ₩34,004 | -0.20% | 5.7만 |
|---|
| 2026.06.29 | ₩34,004 | ₩34,031 | ₩33,979 | ₩34,018 | +0.04% | 6.5만 |
|---|
| 2026.06.26 | ₩33,991 | ₩33,991 | ₩33,964 | ₩33,971 | -0.06% | 4만 |
|---|
| 2026.06.25 | ₩34,004 | ₩34,004 | ₩33,964 | ₩33,990 | -0.04% | 3.2만 |
|---|
| 2026.06.24 | ₩33,978 | ₩34,018 | ₩33,964 | ₩33,984 | +0.02% | 6만 |
|---|
| 2026.06.23 | ₩33,971 | ₩34,004 | ₩33,951 | ₩33,971 | 0.00% | 12.2만 |
|---|
| 2026.06.22 | ₩33,991 | ₩34,004 | ₩33,964 | ₩33,978 | -0.04% | 3.6만 |
|---|
| 2026.06.18 | ₩33,976 | ₩33,991 | ₩33,964 | ₩33,971 | -0.02% | 2.5만 |
|---|
| 2026.06.17 | ₩33,964 | ₩33,975 | ₩33,917 | ₩33,951 | -0.04% | 3.5만 |
|---|
| 2026.06.16 | ₩33,964 | ₩33,998 | ₩33,951 | ₩33,964 | 0.00% | 6.7만 |
|---|
| 2026.06.15 | ₩33,964 | ₩33,991 | ₩33,964 | ₩33,971 | +0.02% | 6.1만 |
|---|
| 2026.06.12 | ₩33,951 | ₩33,964 | ₩33,924 | ₩33,944 | -0.02% | 6.8만 |
|---|
| 2026.06.11 | ₩33,937 | ₩33,964 | ₩33,911 | ₩33,924 | -0.04% | 8만 |
|---|
| 2026.06.10 | ₩33,951 | ₩33,964 | ₩33,884 | ₩33,884 | -0.20% | 9.8만 |
|---|
| 2026.06.09 | ₩33,964 | ₩33,978 | ₩33,937 | ₩33,937 | -0.08% | 8.8만 |
|---|
| 2026.06.08 | ₩34,004 | ₩34,004 | ₩33,911 | ₩33,937 | -0.20% | 8.2만 |
|---|
| 2026.06.05 | ₩33,937 | ₩33,951 | ₩33,924 | ₩33,937 | 0.00% | 4.1만 |
|---|
| 2026.06.04 | ₩33,951 | ₩33,978 | ₩33,951 | ₩33,951 | 0.00% | 3.6만 |
|---|
| 2026.06.03 | ₩33,924 | ₩33,964 | ₩33,803 | ₩33,924 | 0.00% | 10만 |
|---|
| 2026.06.02 | ₩33,924 | ₩33,951 | ₩33,924 | ₩33,944 | +0.06% | 15.5만 |
|---|
| 2026.06.01 | ₩33,884 | ₩33,924 | ₩33,877 | ₩33,911 | +0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩33,964 | ₩33,991 | ₩33,957 | ₩33,978 | +0.04% | 5.8만 |
|---|
| 2026.05.28 | ₩33,911 | ₩33,991 | ₩33,911 | ₩33,964 | +0.16% | 5.9만 |
|---|
| 2026.05.27 | ₩33,897 | ₩33,937 | ₩33,897 | ₩33,931 | +0.10% | 5.5만 |
|---|
| 2026.05.26 | ₩33,897 | ₩33,924 | ₩33,870 | ₩33,897 | 0.00% | 4만 |
|---|
| 2026.05.22 | ₩33,817 | ₩33,857 | ₩33,817 | ₩33,817 | 0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩33,797 | ₩33,857 | ₩33,797 | ₩33,850 | +0.16% | 6.9만 |
|---|
| 2026.05.20 | ₩33,790 | ₩33,844 | ₩33,763 | ₩33,837 | +0.14% | 11.6만 |
|---|
| 2026.05.19 | ₩33,803 | ₩33,817 | ₩33,770 | ₩33,797 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩33,817 | ₩33,844 | ₩33,803 | ₩33,837 | +0.06% | 3.4만 |
|---|
| 2026.05.15 | ₩33,777 | ₩33,817 | ₩33,777 | ₩33,810 | +0.10% | 2.9만 |
|---|
| 2026.05.14 | ₩33,870 | ₩33,897 | ₩33,857 | ₩33,864 | -0.02% | 4.8만 |
|---|
| 2026.05.13 | ₩33,877 | ₩33,897 | ₩33,870 | ₩33,890 | +0.04% | 3.5만 |
|---|
| 2026.05.12 | ₩33,911 | ₩33,911 | ₩33,830 | ₩33,884 | -0.08% | 5.7만 |
|---|
| 2026.05.11 | ₩33,949 | ₩33,951 | ₩33,897 | ₩33,897 | -0.15% | 3.7만 |
|---|
| 2026.05.08 | ₩33,944 | ₩33,951 | ₩33,927 | ₩33,927 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩33,937 | ₩33,951 | ₩33,925 | ₩33,937 | 0.00% | 2.6만 |
|---|
| 2026.05.06 | ₩33,964 | ₩33,964 | ₩33,944 | ₩33,957 | -0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,937 | ₩33,951 | ₩33,911 | ₩33,923 | -0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,911 | ₩33,931 | ₩33,904 | ₩33,924 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩33,937 | ₩33,937 | ₩33,911 | ₩33,924 | -0.04% | 4.6만 |
|---|
| 2026.04.30 | ₩34,031 | ₩34,031 | ₩33,991 | ₩34,004 | -0.08% | 4.1만 |
|---|
| 2026.04.29 | ₩34,004 | ₩34,031 | ₩33,964 | ₩33,978 | -0.08% | 4.1만 |
|---|
| 2026.04.28 | ₩34,031 | ₩34,044 | ₩34,004 | ₩34,018 | -0.04% | 5.2만 |
|---|
| 2026.04.27 | ₩34,071 | ₩34,071 | ₩34,031 | ₩34,044 | -0.08% | 8.7만 |
|---|
| 2026.04.24 | ₩34,058 | ₩34,071 | ₩34,031 | ₩34,031 | -0.08% | 3.3만 |
|---|
| 2026.04.23 | ₩34,044 | ₩34,058 | ₩34,018 | ₩34,031 | -0.04% | 2.6만 |
|---|
| 2026.04.22 | ₩34,044 | ₩34,085 | ₩34,018 | ₩34,044 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩34,058 | ₩34,071 | ₩34,018 | ₩34,031 | -0.08% | 4.6만 |
|---|
| 2026.04.20 | ₩34,031 | ₩34,098 | ₩34,031 | ₩34,044 | +0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩34,031 | ₩34,085 | ₩34,031 | ₩34,044 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩33,991 | ₩34,071 | ₩33,978 | ₩34,044 | +0.16% | 10.7만 |
|---|
| 2026.04.15 | ₩33,978 | ₩34,044 | ₩33,978 | ₩34,018 | +0.12% | 10.4만 |
|---|
| 2026.04.14 | ₩34,004 | ₩34,031 | ₩33,978 | ₩33,991 | -0.04% | 6.3만 |
|---|
| 2026.04.13 | ₩34,018 | ₩34,044 | ₩33,971 | ₩33,991 | -0.08% | 4.7만 |
|---|
| 2026.04.10 | ₩34,044 | ₩34,044 | ₩34,011 | ₩34,018 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩34,004 | ₩34,085 | ₩33,777 | ₩34,018 | +0.04% | 6.7만 |
|---|
| 2026.04.08 | ₩33,951 | ₩34,042 | ₩33,951 | ₩33,991 | +0.12% | 3.3만 |
|---|
| 2026.04.07 | ₩33,951 | ₩33,964 | ₩33,924 | ₩33,944 | -0.02% | 8.1만 |
|---|
| 2026.04.06 | ₩33,937 | ₩33,978 | ₩33,911 | ₩33,911 | -0.08% | 12.3만 |
|---|
| 2026.04.02 | ₩33,937 | ₩33,978 | ₩33,884 | ₩33,937 | 0.00% | 12.8만 |
|---|
| 2026.04.01 | ₩33,884 | ₩33,951 | ₩33,884 | ₩33,911 | +0.08% | 7.8만 |
|---|
| 2026.03.31 | ₩33,911 | ₩33,978 | ₩33,911 | ₩33,951 | +0.12% | 7.9만 |
|---|
| 2026.03.30 | ₩33,897 | ₩33,964 | ₩33,884 | ₩33,924 | +0.08% | 15.2만 |
|---|
| 2026.03.27 | ₩33,857 | ₩33,904 | ₩33,817 | ₩33,897 | +0.12% | 5.4만 |
|---|
| 2026.03.26 | ₩33,911 | ₩33,924 | ₩33,885 | ₩33,897 | -0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩33,924 | ₩33,937 | ₩33,857 | ₩33,897 | -0.08% | 8만 |
|---|
| 2026.03.24 | ₩33,991 | ₩33,991 | ₩33,857 | ₩33,857 | -0.39% | 4.5만 |
|---|
| 2026.03.23 | ₩34,008 | ₩34,058 | ₩33,978 | ₩34,004 | -0.01% | 6.6만 |
|---|
| 2026.03.20 | ₩34,071 | ₩34,071 | ₩33,978 | ₩33,978 | -0.28% | 2.7만 |
|---|
| 2026.03.19 | ₩34,125 | ₩34,138 | ₩34,091 | ₩34,125 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩34,177 | ₩34,178 | ₩34,152 | ₩34,152 | -0.07% | 3.6만 |
|---|
| 2026.03.17 | ₩34,205 | ₩34,205 | ₩34,138 | ₩34,152 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩34,219 | ₩34,225 | ₩34,125 | ₩34,165 | -0.16% | 7.4만 |
|---|
| 2026.03.13 | ₩34,205 | ₩34,205 | ₩34,125 | ₩34,152 | -0.16% | 3.9만 |
|---|
| 2026.03.12 | ₩34,219 | ₩34,219 | ₩34,152 | ₩34,165 | -0.16% | 3.4만 |
|---|
| 2026.03.11 | ₩34,205 | ₩34,245 | ₩34,145 | ₩34,178 | -0.08% | 9.2만 |
|---|
| 2026.03.10 | ₩34,227 | ₩34,272 | ₩34,172 | ₩34,199 | -0.08% | 3.1만 |
|---|
| 2026.03.09 | ₩34,259 | ₩34,259 | ₩34,192 | ₩34,205 | -0.16% | 5.1만 |
|---|
| 2026.03.06 | ₩34,232 | ₩34,232 | ₩34,205 | ₩34,205 | -0.08% | 2.4만 |
|---|
| 2026.03.05 | ₩34,205 | ₩34,245 | ₩34,205 | ₩34,219 | +0.04% | 9.5만 |
|---|
| 2026.03.04 | ₩34,272 | ₩34,272 | ₩34,219 | ₩34,245 | -0.08% | 11.5만 |
|---|
| 2026.03.03 | ₩34,205 | ₩34,272 | ₩34,205 | ₩34,219 | +0.04% | 8.7만 |
|---|
| 2026.03.02 | ₩34,366 | ₩34,513 | ₩34,292 | ₩34,312 | -0.16% | 14.8만 |
|---|
| 2026.02.27 | ₩34,473 | ₩34,473 | ₩34,433 | ₩34,446 | -0.08% | 3만 |
|---|
| 2026.02.26 | ₩34,433 | ₩34,446 | ₩34,406 | ₩34,446 | +0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩34,442 | ₩34,446 | ₩34,419 | ₩34,419 | -0.07% | 2.6만 |
|---|
| 2026.02.24 | ₩34,419 | ₩34,473 | ₩34,413 | ₩34,466 | +0.14% | 6.9만 |
|---|
| 2026.02.23 | ₩34,419 | ₩34,433 | ₩34,398 | ₩34,433 | +0.04% | 6.9만 |
|---|
| 2026.02.20 | ₩34,379 | ₩34,419 | ₩34,379 | ₩34,393 | +0.04% | 4.9만 |
|---|
| 2026.02.19 | ₩34,386 | ₩34,419 | ₩34,386 | ₩34,399 | +0.04% | 6.8만 |
|---|
| 2026.02.18 | ₩34,406 | ₩34,433 | ₩34,393 | ₩34,419 | +0.04% | 4.6만 |
|---|
| 2026.02.17 | ₩34,406 | ₩34,419 | ₩34,393 | ₩34,406 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩34,419 | ₩34,446 | ₩34,406 | ₩34,419 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩34,379 | ₩34,406 | ₩34,366 | ₩34,399 | +0.06% | 4.1만 |
|---|
| 2026.02.11 | ₩34,353 | ₩34,391 | ₩34,346 | ₩34,366 | +0.04% | 11.3만 |
|---|
| 2026.02.10 | ₩34,366 | ₩34,379 | ₩34,353 | ₩34,354 | -0.04% | 4.2만 |
|---|
| 2026.02.09 | ₩34,353 | ₩34,353 | ₩34,332 | ₩34,346 | -0.02% | 3.7만 |
|---|
| 2026.02.06 | ₩34,319 | ₩34,339 | ₩34,299 | ₩34,332 | +0.04% | 2.6만 |
|---|
| 2026.02.05 | ₩34,326 | ₩34,353 | ₩34,312 | ₩34,339 | +0.04% | 6.3만 |
|---|
| 2026.02.04 | ₩34,259 | ₩34,326 | ₩34,259 | ₩34,326 | +0.20% | 7.8만 |
|---|
| 2026.02.03 | ₩34,245 | ₩34,299 | ₩34,245 | ₩34,292 | +0.14% | 12.4만 |
|---|
| 2026.02.02 | ₩34,272 | ₩34,286 | ₩34,252 | ₩34,272 | 0.00% | 3.7만 |
|---|
| 2026.01.30 | ₩34,312 | ₩34,353 | ₩34,312 | ₩34,320 | +0.02% | 5.3만 |
|---|
| 2026.01.29 | ₩34,299 | ₩34,339 | ₩34,299 | ₩34,319 | +0.06% | 3.4만 |
|---|
| 2026.01.28 | ₩34,286 | ₩34,339 | ₩34,282 | ₩34,326 | +0.12% | 4.3만 |
|---|
| 2026.01.27 | ₩34,299 | ₩34,312 | ₩34,286 | ₩34,299 | 0.00% | 7.3만 |
|---|
| 2026.01.26 | ₩34,279 | ₩34,286 | ₩34,259 | ₩34,272 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩34,272 | ₩34,286 | ₩34,259 | ₩34,265 | -0.02% | 7.8만 |
|---|
| 2026.01.22 | ₩34,272 | ₩34,339 | ₩34,259 | ₩34,259 | -0.04% | 14.9만 |
|---|
| 2026.01.21 | ₩34,253 | ₩34,319 | ₩34,232 | ₩34,299 | +0.13% | 45.4만 |
|---|
| 2026.01.20 | ₩34,286 | ₩34,299 | ₩34,205 | ₩34,272 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩34,299 | ₩34,299 | ₩34,272 | ₩34,286 | -0.04% | 27.6만 |
|---|
| 2026.01.15 | ₩34,299 | ₩34,299 | ₩34,245 | ₩34,279 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩34,272 | ₩34,306 | ₩34,245 | ₩34,265 | -0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩34,299 | ₩34,299 | ₩34,192 | ₩34,192 | -0.31% | 6.6만 |
|---|
| 2026.01.12 | ₩34,199 | ₩34,272 | ₩34,125 | ₩34,225 | +0.08% | 11.4만 |
|---|
| 2026.01.09 | ₩34,245 | ₩34,286 | ₩34,212 | ₩34,272 | +0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩34,192 | ₩34,253 | ₩34,178 | ₩34,225 | +0.10% | 12.9만 |
|---|
| 2026.01.07 | ₩34,132 | ₩34,245 | ₩34,132 | ₩34,219 | +0.26% | 15.4만 |
|---|
| 2026.01.06 | ₩34,111 | ₩34,162 | ₩34,106 | ₩34,158 | +0.14% | 6만 |
|---|
| 2026.01.05 | ₩34,098 | ₩34,219 | ₩34,083 | ₩34,102 | +0.01% | 5.7만 |
|---|
| 2026.01.02 | ₩34,058 | ₩34,105 | ₩34,051 | ₩34,105 | +0.14% | 7.7만 |
|---|
| 2025.12.31 | ₩34,098 | ₩34,111 | ₩34,024 | ₩34,058 | -0.12% | 13.7만 |
|---|
| 2025.12.30 | ₩34,044 | ₩34,098 | ₩34,038 | ₩34,071 | +0.08% | 12.7만 |
|---|
| 2025.12.29 | ₩34,085 | ₩34,085 | ₩34,058 | ₩34,085 | 0.00% | 3.1만 |
|---|
| 2025.12.26 | ₩34,111 | ₩34,111 | ₩34,063 | ₩34,071 | -0.12% | 5.2만 |
|---|
| 2025.12.24 | ₩34,031 | ₩34,133 | ₩34,031 | ₩34,118 | +0.26% | 8.9만 |
|---|
| 2025.12.23 | ₩33,991 | ₩34,098 | ₩33,978 | ₩34,011 | +0.06% | 15.4만 |
|---|
| 2025.12.22 | ₩33,991 | ₩34,031 | ₩33,984 | ₩33,998 | +0.02% | 31만 |
|---|
| 2025.12.19 | ₩34,018 | ₩34,018 | ₩33,978 | ₩33,998 | -0.06% | 13.2만 |
|---|
| 2025.12.18 | ₩34,044 | ₩34,071 | ₩34,044 | ₩34,058 | +0.04% | 28.9만 |
|---|
| 2025.12.17 | ₩34,044 | ₩34,065 | ₩34,024 | ₩34,051 | +0.02% | 5.2만 |
|---|
| 2025.12.16 | ₩34,031 | ₩34,085 | ₩34,004 | ₩34,051 | +0.06% | 13.3만 |
|---|
| 2025.12.15 | ₩34,044 | ₩34,058 | ₩34,018 | ₩34,038 | -0.02% | 10.3만 |
|---|
| 2025.12.12 | ₩34,004 | ₩34,111 | ₩34,004 | ₩34,038 | +0.10% | 8.6만 |
|---|
| 2025.12.11 | ₩34,031 | ₩34,058 | ₩34,011 | ₩34,031 | 0.00% | 10.5만 |
|---|
| 2025.12.10 | ₩34,011 | ₩34,091 | ₩33,991 | ₩34,044 | +0.10% | 12.6만 |
|---|
| 2025.12.09 | ₩34,004 | ₩34,058 | ₩33,991 | ₩34,024 | +0.06% | 17.3만 |
|---|
| 2025.12.08 | ₩34,044 | ₩34,071 | ₩33,978 | ₩34,018 | -0.08% | 28만 |
|---|
| 2025.12.05 | ₩33,980 | ₩34,044 | ₩33,964 | ₩34,004 | +0.07% | 35.8만 |
|---|
| 2025.12.04 | ₩33,978 | ₩34,004 | ₩33,951 | ₩33,991 | +0.04% | 7.1만 |
|---|
| 2025.12.03 | ₩33,978 | ₩34,011 | ₩33,978 | ₩34,011 | +0.10% | 4.2만 |
|---|
| 2025.12.02 | ₩33,964 | ₩33,991 | ₩33,937 | ₩33,971 | +0.02% | 4만 |
|---|
| 2025.12.01 | ₩33,951 | ₩33,964 | ₩33,937 | ₩33,951 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,044 | ₩34,058 | ₩34,044 | ₩34,058 | +0.04% | 7.6천 |
|---|
| 2025.11.26 | ₩34,024 | ₩34,071 | ₩34,018 | ₩34,051 | +0.08% | 6.9만 |
|---|
| 2025.11.25 | ₩34,004 | ₩34,071 | ₩33,991 | ₩34,018 | +0.04% | 10.2만 |
|---|
| 2025.11.24 | ₩33,991 | ₩34,044 | ₩33,983 | ₩34,018 | +0.08% | 4.8만 |
|---|
| 2025.11.21 | ₩34,004 | ₩34,031 | ₩33,991 | ₩34,004 | 0.00% | 4.5만 |
|---|
| 2025.11.20 | ₩33,978 | ₩34,058 | ₩33,978 | ₩34,024 | +0.14% | 9.2만 |
|---|
| 2025.11.19 | ₩34,004 | ₩34,232 | ₩33,991 | ₩33,991 | -0.04% | 4.9만 |
|---|
| 2025.11.18 | ₩33,994 | ₩34,044 | ₩33,987 | ₩34,018 | +0.07% | 5.6만 |
|---|
| 2025.11.17 | ₩33,988 | ₩33,998 | ₩33,978 | ₩33,984 | -0.01% | 2.4만 |
|---|
| 2025.11.14 | ₩33,978 | ₩34,027 | ₩33,964 | ₩33,978 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩33,965 | ₩34,018 | ₩33,964 | ₩34,004 | +0.11% | 6.4만 |
|---|
| 2025.11.12 | ₩34,018 | ₩34,018 | ₩33,937 | ₩33,978 | -0.12% | 5.6만 |
|---|
| 2025.11.11 | ₩34,031 | ₩34,031 | ₩33,987 | ₩34,031 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩33,937 | ₩33,991 | ₩33,937 | ₩33,978 | +0.12% | 8.2만 |
|---|
| 2025.11.07 | ₩33,964 | ₩34,004 | ₩33,964 | ₩33,978 | +0.04% | 12.9만 |
|---|
| 2025.11.06 | ₩33,991 | ₩34,018 | ₩33,932 | ₩34,018 | +0.08% | 36만 |
|---|
| 2025.11.05 | ₩33,937 | ₩33,991 | ₩33,937 | ₩33,937 | 0.00% | 4.1만 |
|---|
| 2025.11.04 | ₩33,964 | ₩34,031 | ₩33,964 | ₩33,998 | +0.10% | 7.2만 |
|---|
| 2025.11.03 | ₩33,956 | ₩33,978 | ₩33,870 | ₩33,964 | +0.02% | 1.8만 |
|---|
| 2025.10.31 | ₩34,044 | ₩34,086 | ₩34,039 | ₩34,071 | +0.08% | 4.8만 |
|---|
| 2025.10.30 | ₩34,018 | ₩34,058 | ₩33,994 | ₩34,038 | +0.06% | 3만 |
|---|
| 2025.10.29 | ₩34,073 | ₩34,098 | ₩34,051 | ₩34,051 | -0.06% | 7.4만 |
|---|
| 2025.10.28 | ₩34,125 | ₩34,125 | ₩34,071 | ₩34,071 | -0.16% | 2.8만 |
|---|
| 2025.10.27 | ₩34,071 | ₩34,098 | ₩34,066 | ₩34,085 | +0.04% | 2.5만 |
|---|
| 2025.10.24 | ₩34,085 | ₩34,098 | ₩34,071 | ₩34,085 | 0.00% | 9.9천 |
|---|
| 2025.10.23 | ₩34,071 | ₩34,085 | ₩34,055 | ₩34,085 | +0.04% | 3.5만 |
|---|
| 2025.10.22 | ₩34,111 | ₩34,125 | ₩34,085 | ₩34,111 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,138 | ₩34,138 | ₩34,085 | ₩34,111 | -0.08% | 9.7만 |
|---|
| 2025.10.20 | ₩34,165 | ₩34,165 | ₩34,085 | ₩34,111 | -0.16% | 2.2만 |
|---|
| 2025.10.17 | ₩34,098 | ₩34,138 | ₩34,098 | ₩34,122 | +0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩34,085 | ₩34,138 | ₩34,058 | ₩34,058 | -0.08% | 4.2만 |
|---|
| 2025.10.15 | ₩34,071 | ₩34,111 | ₩34,044 | ₩34,095 | +0.07% | 4.4만 |
|---|
| 2025.10.14 | ₩34,058 | ₩34,105 | ₩34,058 | ₩34,085 | +0.08% | 1.2만 |
|---|
| 2025.10.13 | ₩34,125 | ₩34,138 | ₩34,085 | ₩34,138 | +0.04% | 1.4만 |
|---|
| 2025.10.10 | ₩34,098 | ₩34,111 | ₩34,058 | ₩34,078 | -0.06% | 6.8만 |
|---|