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 | ₩33,157 | ₩33,270 | ₩33,157 | ₩33,250 | +0.28% | 36.5만 |
| 2026.10.08 | ₩33,076 | ₩33,157 | ₩33,076 | ₩33,150 | +0.22% | 15.8만 |
| 2026.10.07 | ₩33,090 | ₩33,143 | ₩33,076 | ₩33,110 | +0.06% | 18.2만 |
| 2026.10.06 | ₩33,157 | ₩33,177 | ₩33,130 | ₩33,150 | -0.02% | 15.1만 |
| 2026.10.05 | ₩33,157 | ₩33,170 | ₩33,103 | ₩33,150 | -0.02% | 18.6만 |
| 2026.10.02 | ₩33,197 | ₩33,276 | ₩33,143 | ₩33,150 | -0.14% | 8.8만 |
| 2026.10.01 | ₩33,183 | ₩33,183 | ₩33,103 | ₩33,157 | -0.08% | 16만 |
| 2026.09.30 | ₩33,023 | ₩33,143 | ₩33,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,103 |
| +0.24% |
| 24.3만 |
| 2026.09.29 | ₩32,956 | ₩33,009 | ₩32,936 | ₩32,983 | +0.08% | 29.2만 |
|---|
| 2026.09.28 | ₩33,063 | ₩33,063 | ₩32,969 | ₩32,983 | -0.24% | 13.3만 |
|---|
| 2026.09.25 | ₩33,157 | ₩33,163 | ₩33,076 | ₩33,103 | -0.16% | 8.8만 |
|---|
| 2026.09.24 | ₩33,277 | ₩33,277 | ₩33,177 | ₩33,190 | -0.26% | 12만 |
|---|
| 2026.09.23 | ₩33,384 | ₩33,384 | ₩33,224 | ₩33,250 | -0.40% | 16.1만 |
|---|
| 2026.09.22 | ₩33,424 | ₩33,424 | ₩33,357 | ₩33,371 | -0.16% | 7.5만 |
|---|
| 2026.09.21 | ₩33,465 | ₩33,478 | ₩33,398 | ₩33,424 | -0.12% | 5.1만 |
|---|
| 2026.09.18 | ₩33,485 | ₩33,485 | ₩33,431 | ₩33,451 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩33,518 | ₩33,545 | ₩33,491 | ₩33,505 | -0.04% | 22.2만 |
|---|
| 2026.09.16 | ₩33,498 | ₩33,525 | ₩33,478 | ₩33,505 | +0.02% | 12.6만 |
|---|
| 2026.09.15 | ₩33,506 | ₩33,558 | ₩33,451 | ₩33,465 | -0.12% | 12.7만 |
|---|
| 2026.09.14 | ₩33,505 | ₩33,545 | ₩33,478 | ₩33,511 | +0.02% | 11.1만 |
|---|
| 2026.09.11 | ₩33,511 | ₩33,558 | ₩33,505 | ₩33,518 | +0.02% | 4.3만 |
|---|
| 2026.09.10 | ₩33,552 | ₩33,552 | ₩33,465 | ₩33,505 | -0.14% | 4.4만 |
|---|
| 2026.09.09 | ₩33,665 | ₩33,679 | ₩33,612 | ₩33,618 | -0.14% | 31.7만 |
|---|
| 2026.09.08 | ₩33,705 | ₩33,705 | ₩33,652 | ₩33,652 | -0.16% | 4.5만 |
|---|
| 2026.09.04 | ₩33,705 | ₩33,719 | ₩33,679 | ₩33,699 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩33,732 | ₩33,732 | ₩33,695 | ₩33,705 | -0.08% | 4만 |
|---|
| 2026.09.02 | ₩33,692 | ₩33,739 | ₩33,665 | ₩33,712 | +0.06% | 10.5만 |
|---|
| 2026.09.01 | ₩33,692 | ₩33,730 | ₩33,665 | ₩33,705 | +0.04% | 7.2만 |
|---|
| 2026.08.31 | ₩33,813 | ₩33,866 | ₩33,792 | ₩33,813 | 0.00% | 9.2만 |
|---|
| 2026.08.28 | ₩33,853 | ₩33,866 | ₩33,799 | ₩33,813 | -0.12% | 3.1만 |
|---|
| 2026.08.27 | ₩33,886 | ₩33,893 | ₩33,866 | ₩33,873 | -0.04% | 2.8만 |
|---|
| 2026.08.26 | ₩33,879 | ₩33,893 | ₩33,866 | ₩33,879 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩33,839 | ₩33,906 | ₩33,839 | ₩33,879 | +0.12% | 4.4만 |
|---|
| 2026.08.24 | ₩33,853 | ₩33,866 | ₩33,826 | ₩33,839 | -0.04% | 3.8만 |
|---|
| 2026.08.21 | ₩33,826 | ₩33,866 | ₩33,813 | ₩33,833 | +0.02% | 6.5만 |
|---|
| 2026.08.20 | ₩33,839 | ₩33,933 | ₩33,799 | ₩33,846 | +0.02% | 5.5만 |
|---|
| 2026.08.19 | ₩33,866 | ₩33,893 | ₩33,853 | ₩33,861 | -0.02% | 10.5만 |
|---|
| 2026.08.18 | ₩33,826 | ₩33,873 | ₩33,799 | ₩33,846 | +0.06% | 11.4만 |
|---|
| 2026.08.17 | ₩33,853 | ₩33,906 | ₩33,826 | ₩33,833 | -0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩33,866 | ₩33,879 | ₩33,853 | ₩33,853 | -0.04% | 6.6만 |
|---|
| 2026.08.13 | ₩33,853 | ₩33,893 | ₩33,853 | ₩33,886 | +0.10% | 6.7만 |
|---|
| 2026.08.12 | ₩33,879 | ₩33,879 | ₩33,839 | ₩33,866 | -0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩33,819 | ₩33,853 | ₩33,813 | ₩33,853 | +0.10% | 3.9만 |
|---|
| 2026.08.10 | ₩33,826 | ₩33,826 | ₩33,813 | ₩33,819 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩33,813 | ₩33,826 | ₩33,813 | ₩33,819 | +0.02% | 3.7만 |
|---|
| 2026.08.06 | ₩33,786 | ₩33,813 | ₩33,786 | ₩33,813 | +0.08% | 10.9만 |
|---|
| 2026.08.05 | ₩33,786 | ₩33,826 | ₩33,779 | ₩33,819 | +0.10% | 4만 |
|---|
| 2026.08.04 | ₩33,719 | ₩33,786 | ₩33,719 | ₩33,772 | +0.16% | 7.6만 |
|---|
| 2026.08.03 | ₩33,719 | ₩33,746 | ₩33,705 | ₩33,712 | -0.02% | 5.3만 |
|---|
| 2026.07.31 | ₩33,759 | ₩33,772 | ₩33,746 | ₩33,766 | +0.02% | 3만 |
|---|
| 2026.07.30 | ₩33,772 | ₩33,799 | ₩33,766 | ₩33,799 | +0.08% | 4.1만 |
|---|
| 2026.07.29 | ₩33,772 | ₩33,839 | ₩33,772 | ₩33,779 | +0.02% | 7.9만 |
|---|
| 2026.07.28 | ₩33,759 | ₩33,786 | ₩33,746 | ₩33,779 | +0.06% | 4.2만 |
|---|
| 2026.07.27 | ₩33,732 | ₩33,866 | ₩33,732 | ₩33,766 | +0.10% | 6.1만 |
|---|
| 2026.07.24 | ₩33,759 | ₩33,786 | ₩33,732 | ₩33,739 | -0.06% | 6.5만 |
|---|
| 2026.07.23 | ₩33,759 | ₩33,759 | ₩33,665 | ₩33,705 | -0.16% | 6.1만 |
|---|
| 2026.07.22 | ₩33,839 | ₩33,846 | ₩33,813 | ₩33,819 | -0.06% | 4.3만 |
|---|
| 2026.07.21 | ₩33,866 | ₩33,879 | ₩33,846 | ₩33,859 | -0.02% | 4만 |
|---|
| 2026.07.20 | ₩33,866 | ₩33,946 | ₩33,853 | ₩33,865 | -0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩33,893 | ₩33,893 | ₩33,853 | ₩33,873 | -0.06% | 8.1만 |
|---|
| 2026.07.16 | ₩33,893 | ₩33,920 | ₩33,879 | ₩33,879 | -0.04% | 5만 |
|---|
| 2026.07.15 | ₩33,933 | ₩33,933 | ₩33,893 | ₩33,906 | -0.08% | 5.9만 |
|---|
| 2026.07.14 | ₩33,920 | ₩33,920 | ₩33,896 | ₩33,913 | -0.02% | 4.4만 |
|---|
| 2026.07.13 | ₩33,906 | ₩33,920 | ₩33,898 | ₩33,900 | -0.02% | 3.5만 |
|---|
| 2026.07.10 | ₩33,906 | ₩33,960 | ₩33,906 | ₩33,926 | +0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩33,933 | ₩33,953 | ₩33,906 | ₩33,920 | -0.04% | 4.3만 |
|---|
| 2026.07.08 | ₩33,906 | ₩33,946 | ₩33,866 | ₩33,913 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩33,946 | ₩33,973 | ₩33,933 | ₩33,940 | -0.02% | 5.5만 |
|---|
| 2026.07.06 | ₩33,933 | ₩33,987 | ₩33,920 | ₩33,953 | +0.06% | 7.6만 |
|---|
| 2026.07.02 | ₩33,933 | ₩33,972 | ₩33,920 | ₩33,940 | +0.02% | 7.9만 |
|---|
| 2026.07.01 | ₩33,879 | ₩33,940 | ₩33,853 | ₩33,920 | +0.12% | 5.9만 |
|---|
| 2026.06.30 | ₩34,053 | ₩34,053 | ₩33,960 | ₩33,987 | -0.20% | 5.7만 |
|---|
| 2026.06.29 | ₩33,987 | ₩34,013 | ₩33,961 | ₩34,000 | +0.04% | 6.5만 |
|---|
| 2026.06.26 | ₩33,973 | ₩33,973 | ₩33,946 | ₩33,953 | -0.06% | 4만 |
|---|
| 2026.06.25 | ₩33,987 | ₩33,987 | ₩33,946 | ₩33,972 | -0.04% | 3.2만 |
|---|
| 2026.06.24 | ₩33,960 | ₩34,000 | ₩33,946 | ₩33,966 | +0.02% | 6만 |
|---|
| 2026.06.23 | ₩33,953 | ₩33,987 | ₩33,933 | ₩33,953 | 0.00% | 12.2만 |
|---|
| 2026.06.22 | ₩33,973 | ₩33,987 | ₩33,946 | ₩33,960 | -0.04% | 3.6만 |
|---|
| 2026.06.18 | ₩33,958 | ₩33,973 | ₩33,946 | ₩33,953 | -0.02% | 2.5만 |
|---|
| 2026.06.17 | ₩33,946 | ₩33,957 | ₩33,900 | ₩33,933 | -0.04% | 3.5만 |
|---|
| 2026.06.16 | ₩33,946 | ₩33,980 | ₩33,933 | ₩33,946 | 0.00% | 6.7만 |
|---|
| 2026.06.15 | ₩33,946 | ₩33,973 | ₩33,946 | ₩33,953 | +0.02% | 6.1만 |
|---|
| 2026.06.12 | ₩33,933 | ₩33,946 | ₩33,906 | ₩33,926 | -0.02% | 6.8만 |
|---|
| 2026.06.11 | ₩33,920 | ₩33,946 | ₩33,893 | ₩33,906 | -0.04% | 8만 |
|---|
| 2026.06.10 | ₩33,933 | ₩33,946 | ₩33,866 | ₩33,866 | -0.20% | 9.8만 |
|---|
| 2026.06.09 | ₩33,946 | ₩33,960 | ₩33,920 | ₩33,920 | -0.08% | 8.8만 |
|---|
| 2026.06.08 | ₩33,987 | ₩33,987 | ₩33,893 | ₩33,920 | -0.20% | 8.2만 |
|---|
| 2026.06.05 | ₩33,920 | ₩33,933 | ₩33,906 | ₩33,920 | 0.00% | 4.1만 |
|---|
| 2026.06.04 | ₩33,933 | ₩33,960 | ₩33,933 | ₩33,933 | 0.00% | 3.6만 |
|---|
| 2026.06.03 | ₩33,906 | ₩33,946 | ₩33,786 | ₩33,906 | 0.00% | 10만 |
|---|
| 2026.06.02 | ₩33,906 | ₩33,933 | ₩33,906 | ₩33,926 | +0.06% | 15.5만 |
|---|
| 2026.06.01 | ₩33,866 | ₩33,906 | ₩33,859 | ₩33,893 | +0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩33,946 | ₩33,973 | ₩33,940 | ₩33,960 | +0.04% | 5.8만 |
|---|
| 2026.05.28 | ₩33,893 | ₩33,973 | ₩33,893 | ₩33,946 | +0.16% | 5.9만 |
|---|
| 2026.05.27 | ₩33,879 | ₩33,920 | ₩33,879 | ₩33,913 | +0.10% | 5.5만 |
|---|
| 2026.05.26 | ₩33,879 | ₩33,906 | ₩33,853 | ₩33,879 | 0.00% | 4만 |
|---|
| 2026.05.22 | ₩33,799 | ₩33,839 | ₩33,799 | ₩33,799 | 0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩33,779 | ₩33,839 | ₩33,779 | ₩33,833 | +0.16% | 6.9만 |
|---|
| 2026.05.20 | ₩33,772 | ₩33,826 | ₩33,746 | ₩33,819 | +0.14% | 11.6만 |
|---|
| 2026.05.19 | ₩33,786 | ₩33,799 | ₩33,752 | ₩33,779 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩33,799 | ₩33,826 | ₩33,786 | ₩33,819 | +0.06% | 3.4만 |
|---|
| 2026.05.15 | ₩33,759 | ₩33,799 | ₩33,759 | ₩33,792 | +0.10% | 2.9만 |
|---|
| 2026.05.14 | ₩33,853 | ₩33,879 | ₩33,839 | ₩33,846 | -0.02% | 4.8만 |
|---|
| 2026.05.13 | ₩33,859 | ₩33,879 | ₩33,853 | ₩33,873 | +0.04% | 3.5만 |
|---|
| 2026.05.12 | ₩33,893 | ₩33,893 | ₩33,813 | ₩33,866 | -0.08% | 5.7만 |
|---|
| 2026.05.11 | ₩33,932 | ₩33,933 | ₩33,879 | ₩33,879 | -0.15% | 3.7만 |
|---|
| 2026.05.08 | ₩33,926 | ₩33,933 | ₩33,909 | ₩33,909 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩33,920 | ₩33,933 | ₩33,908 | ₩33,920 | 0.00% | 2.6만 |
|---|
| 2026.05.06 | ₩33,946 | ₩33,946 | ₩33,926 | ₩33,940 | -0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,920 | ₩33,933 | ₩33,893 | ₩33,905 | -0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,893 | ₩33,913 | ₩33,886 | ₩33,906 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩33,920 | ₩33,920 | ₩33,893 | ₩33,906 | -0.04% | 4.6만 |
|---|
| 2026.04.30 | ₩34,013 | ₩34,013 | ₩33,973 | ₩33,987 | -0.08% | 4.1만 |
|---|
| 2026.04.29 | ₩33,987 | ₩34,013 | ₩33,946 | ₩33,960 | -0.08% | 4.1만 |
|---|
| 2026.04.28 | ₩34,013 | ₩34,027 | ₩33,987 | ₩34,000 | -0.04% | 5.2만 |
|---|
| 2026.04.27 | ₩34,053 | ₩34,053 | ₩34,013 | ₩34,027 | -0.08% | 8.7만 |
|---|
| 2026.04.24 | ₩34,040 | ₩34,053 | ₩34,013 | ₩34,013 | -0.08% | 3.3만 |
|---|
| 2026.04.23 | ₩34,027 | ₩34,040 | ₩34,000 | ₩34,013 | -0.04% | 2.6만 |
|---|
| 2026.04.22 | ₩34,027 | ₩34,067 | ₩34,000 | ₩34,027 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩34,040 | ₩34,053 | ₩34,000 | ₩34,013 | -0.08% | 4.6만 |
|---|
| 2026.04.20 | ₩34,013 | ₩34,080 | ₩34,013 | ₩34,027 | +0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩34,013 | ₩34,067 | ₩34,013 | ₩34,027 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩33,973 | ₩34,053 | ₩33,960 | ₩34,027 | +0.16% | 10.7만 |
|---|
| 2026.04.15 | ₩33,960 | ₩34,027 | ₩33,960 | ₩34,000 | +0.12% | 10.4만 |
|---|
| 2026.04.14 | ₩33,987 | ₩34,013 | ₩33,960 | ₩33,973 | -0.04% | 6.3만 |
|---|
| 2026.04.13 | ₩34,000 | ₩34,027 | ₩33,953 | ₩33,973 | -0.08% | 4.7만 |
|---|
| 2026.04.10 | ₩34,027 | ₩34,027 | ₩33,993 | ₩34,000 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,987 | ₩34,067 | ₩33,759 | ₩34,000 | +0.04% | 6.7만 |
|---|
| 2026.04.08 | ₩33,933 | ₩34,024 | ₩33,933 | ₩33,973 | +0.12% | 3.3만 |
|---|
| 2026.04.07 | ₩33,933 | ₩33,946 | ₩33,906 | ₩33,926 | -0.02% | 8.1만 |
|---|
| 2026.04.06 | ₩33,920 | ₩33,960 | ₩33,893 | ₩33,893 | -0.08% | 12.3만 |
|---|
| 2026.04.02 | ₩33,920 | ₩33,960 | ₩33,866 | ₩33,920 | 0.00% | 12.8만 |
|---|
| 2026.04.01 | ₩33,866 | ₩33,933 | ₩33,866 | ₩33,893 | +0.08% | 7.8만 |
|---|
| 2026.03.31 | ₩33,893 | ₩33,960 | ₩33,893 | ₩33,933 | +0.12% | 7.9만 |
|---|
| 2026.03.30 | ₩33,879 | ₩33,946 | ₩33,866 | ₩33,906 | +0.08% | 15.2만 |
|---|
| 2026.03.27 | ₩33,839 | ₩33,886 | ₩33,799 | ₩33,879 | +0.12% | 5.4만 |
|---|
| 2026.03.26 | ₩33,893 | ₩33,906 | ₩33,867 | ₩33,879 | -0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩33,906 | ₩33,920 | ₩33,839 | ₩33,879 | -0.08% | 8만 |
|---|
| 2026.03.24 | ₩33,973 | ₩33,973 | ₩33,839 | ₩33,839 | -0.39% | 4.5만 |
|---|
| 2026.03.23 | ₩33,991 | ₩34,040 | ₩33,960 | ₩33,987 | -0.01% | 6.6만 |
|---|
| 2026.03.20 | ₩34,053 | ₩34,053 | ₩33,960 | ₩33,960 | -0.28% | 2.7만 |
|---|
| 2026.03.19 | ₩34,107 | ₩34,120 | ₩34,074 | ₩34,107 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩34,159 | ₩34,161 | ₩34,134 | ₩34,134 | -0.07% | 3.6만 |
|---|
| 2026.03.17 | ₩34,187 | ₩34,187 | ₩34,120 | ₩34,134 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩34,201 | ₩34,207 | ₩34,107 | ₩34,147 | -0.16% | 7.4만 |
|---|
| 2026.03.13 | ₩34,187 | ₩34,187 | ₩34,107 | ₩34,134 | -0.16% | 3.9만 |
|---|
| 2026.03.12 | ₩34,201 | ₩34,201 | ₩34,134 | ₩34,147 | -0.16% | 3.4만 |
|---|
| 2026.03.11 | ₩34,187 | ₩34,227 | ₩34,127 | ₩34,161 | -0.08% | 9.2만 |
|---|
| 2026.03.10 | ₩34,209 | ₩34,254 | ₩34,154 | ₩34,181 | -0.08% | 3.1만 |
|---|
| 2026.03.09 | ₩34,241 | ₩34,241 | ₩34,174 | ₩34,187 | -0.16% | 5.1만 |
|---|
| 2026.03.06 | ₩34,214 | ₩34,214 | ₩34,187 | ₩34,187 | -0.08% | 2.4만 |
|---|
| 2026.03.05 | ₩34,187 | ₩34,227 | ₩34,187 | ₩34,201 | +0.04% | 9.5만 |
|---|
| 2026.03.04 | ₩34,254 | ₩34,254 | ₩34,201 | ₩34,227 | -0.08% | 11.5만 |
|---|
| 2026.03.03 | ₩34,187 | ₩34,254 | ₩34,187 | ₩34,201 | +0.04% | 8.7만 |
|---|
| 2026.03.02 | ₩34,348 | ₩34,495 | ₩34,274 | ₩34,294 | -0.16% | 14.8만 |
|---|
| 2026.02.27 | ₩34,455 | ₩34,455 | ₩34,415 | ₩34,428 | -0.08% | 3만 |
|---|
| 2026.02.26 | ₩34,415 | ₩34,428 | ₩34,388 | ₩34,428 | +0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩34,424 | ₩34,428 | ₩34,402 | ₩34,402 | -0.07% | 2.6만 |
|---|
| 2026.02.24 | ₩34,402 | ₩34,455 | ₩34,395 | ₩34,448 | +0.14% | 6.9만 |
|---|
| 2026.02.23 | ₩34,402 | ₩34,415 | ₩34,380 | ₩34,415 | +0.04% | 6.9만 |
|---|
| 2026.02.20 | ₩34,361 | ₩34,402 | ₩34,361 | ₩34,375 | +0.04% | 4.9만 |
|---|
| 2026.02.19 | ₩34,368 | ₩34,402 | ₩34,368 | ₩34,381 | +0.04% | 6.8만 |
|---|
| 2026.02.18 | ₩34,388 | ₩34,415 | ₩34,375 | ₩34,402 | +0.04% | 4.6만 |
|---|
| 2026.02.17 | ₩34,388 | ₩34,402 | ₩34,375 | ₩34,388 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩34,402 | ₩34,428 | ₩34,388 | ₩34,402 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩34,361 | ₩34,388 | ₩34,348 | ₩34,381 | +0.06% | 4.1만 |
|---|
| 2026.02.11 | ₩34,335 | ₩34,373 | ₩34,328 | ₩34,348 | +0.04% | 11.3만 |
|---|
| 2026.02.10 | ₩34,348 | ₩34,361 | ₩34,335 | ₩34,336 | -0.04% | 4.2만 |
|---|
| 2026.02.09 | ₩34,335 | ₩34,335 | ₩34,314 | ₩34,328 | -0.02% | 3.7만 |
|---|
| 2026.02.06 | ₩34,301 | ₩34,321 | ₩34,281 | ₩34,314 | +0.04% | 2.6만 |
|---|
| 2026.02.05 | ₩34,308 | ₩34,335 | ₩34,294 | ₩34,321 | +0.04% | 6.3만 |
|---|
| 2026.02.04 | ₩34,241 | ₩34,308 | ₩34,241 | ₩34,308 | +0.20% | 7.8만 |
|---|
| 2026.02.03 | ₩34,227 | ₩34,281 | ₩34,227 | ₩34,274 | +0.14% | 12.4만 |
|---|
| 2026.02.02 | ₩34,254 | ₩34,268 | ₩34,234 | ₩34,254 | 0.00% | 3.7만 |
|---|
| 2026.01.30 | ₩34,294 | ₩34,335 | ₩34,294 | ₩34,302 | +0.02% | 5.3만 |
|---|
| 2026.01.29 | ₩34,281 | ₩34,321 | ₩34,281 | ₩34,301 | +0.06% | 3.4만 |
|---|
| 2026.01.28 | ₩34,268 | ₩34,321 | ₩34,264 | ₩34,308 | +0.12% | 4.3만 |
|---|
| 2026.01.27 | ₩34,281 | ₩34,294 | ₩34,268 | ₩34,281 | 0.00% | 7.3만 |
|---|
| 2026.01.26 | ₩34,261 | ₩34,268 | ₩34,241 | ₩34,254 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩34,254 | ₩34,268 | ₩34,241 | ₩34,248 | -0.02% | 7.8만 |
|---|
| 2026.01.22 | ₩34,254 | ₩34,321 | ₩34,241 | ₩34,241 | -0.04% | 14.9만 |
|---|
| 2026.01.21 | ₩34,236 | ₩34,301 | ₩34,214 | ₩34,281 | +0.13% | 45.4만 |
|---|
| 2026.01.20 | ₩34,268 | ₩34,281 | ₩34,187 | ₩34,254 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩34,281 | ₩34,281 | ₩34,254 | ₩34,268 | -0.04% | 27.6만 |
|---|
| 2026.01.15 | ₩34,281 | ₩34,281 | ₩34,227 | ₩34,261 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩34,254 | ₩34,288 | ₩34,227 | ₩34,248 | -0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩34,281 | ₩34,281 | ₩34,174 | ₩34,174 | -0.31% | 6.6만 |
|---|
| 2026.01.12 | ₩34,181 | ₩34,254 | ₩34,107 | ₩34,207 | +0.08% | 11.4만 |
|---|
| 2026.01.09 | ₩34,227 | ₩34,268 | ₩34,194 | ₩34,254 | +0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩34,174 | ₩34,236 | ₩34,161 | ₩34,207 | +0.10% | 12.9만 |
|---|
| 2026.01.07 | ₩34,114 | ₩34,227 | ₩34,114 | ₩34,201 | +0.26% | 15.4만 |
|---|
| 2026.01.06 | ₩34,094 | ₩34,144 | ₩34,088 | ₩34,140 | +0.14% | 6만 |
|---|
| 2026.01.05 | ₩34,080 | ₩34,201 | ₩34,066 | ₩34,084 | +0.01% | 5.7만 |
|---|
| 2026.01.02 | ₩34,040 | ₩34,087 | ₩34,033 | ₩34,087 | +0.14% | 7.7만 |
|---|
| 2025.12.31 | ₩34,080 | ₩34,094 | ₩34,007 | ₩34,040 | -0.12% | 13.7만 |
|---|
| 2025.12.30 | ₩34,027 | ₩34,080 | ₩34,020 | ₩34,053 | +0.08% | 12.7만 |
|---|
| 2025.12.29 | ₩34,067 | ₩34,067 | ₩34,040 | ₩34,067 | 0.00% | 3.1만 |
|---|
| 2025.12.26 | ₩34,094 | ₩34,094 | ₩34,045 | ₩34,053 | -0.12% | 5.2만 |
|---|
| 2025.12.24 | ₩34,013 | ₩34,115 | ₩34,013 | ₩34,100 | +0.26% | 8.9만 |
|---|
| 2025.12.23 | ₩33,973 | ₩34,080 | ₩33,960 | ₩33,993 | +0.06% | 15.4만 |
|---|
| 2025.12.22 | ₩33,973 | ₩34,013 | ₩33,966 | ₩33,980 | +0.02% | 31만 |
|---|
| 2025.12.19 | ₩34,000 | ₩34,000 | ₩33,960 | ₩33,980 | -0.06% | 13.2만 |
|---|
| 2025.12.18 | ₩34,027 | ₩34,053 | ₩34,027 | ₩34,040 | +0.04% | 28.9만 |
|---|
| 2025.12.17 | ₩34,027 | ₩34,047 | ₩34,007 | ₩34,033 | +0.02% | 5.2만 |
|---|
| 2025.12.16 | ₩34,013 | ₩34,067 | ₩33,987 | ₩34,033 | +0.06% | 13.3만 |
|---|
| 2025.12.15 | ₩34,027 | ₩34,040 | ₩34,000 | ₩34,020 | -0.02% | 10.3만 |
|---|
| 2025.12.12 | ₩33,987 | ₩34,094 | ₩33,987 | ₩34,020 | +0.10% | 8.6만 |
|---|
| 2025.12.11 | ₩34,013 | ₩34,040 | ₩33,993 | ₩34,013 | 0.00% | 10.5만 |
|---|
| 2025.12.10 | ₩33,993 | ₩34,074 | ₩33,973 | ₩34,027 | +0.10% | 12.6만 |
|---|
| 2025.12.09 | ₩33,987 | ₩34,040 | ₩33,973 | ₩34,007 | +0.06% | 17.3만 |
|---|
| 2025.12.08 | ₩34,027 | ₩34,053 | ₩33,960 | ₩34,000 | -0.08% | 28만 |
|---|
| 2025.12.05 | ₩33,962 | ₩34,027 | ₩33,946 | ₩33,987 | +0.07% | 35.8만 |
|---|
| 2025.12.04 | ₩33,960 | ₩33,987 | ₩33,933 | ₩33,973 | +0.04% | 7.1만 |
|---|
| 2025.12.03 | ₩33,960 | ₩33,993 | ₩33,960 | ₩33,993 | +0.10% | 4.2만 |
|---|
| 2025.12.02 | ₩33,946 | ₩33,973 | ₩33,920 | ₩33,953 | +0.02% | 4만 |
|---|
| 2025.12.01 | ₩33,933 | ₩33,946 | ₩33,920 | ₩33,933 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,027 | ₩34,040 | ₩34,027 | ₩34,040 | +0.04% | 7.6천 |
|---|
| 2025.11.26 | ₩34,007 | ₩34,053 | ₩34,000 | ₩34,033 | +0.08% | 6.9만 |
|---|
| 2025.11.25 | ₩33,987 | ₩34,053 | ₩33,973 | ₩34,000 | +0.04% | 10.2만 |
|---|
| 2025.11.24 | ₩33,973 | ₩34,027 | ₩33,965 | ₩34,000 | +0.08% | 4.8만 |
|---|
| 2025.11.21 | ₩33,987 | ₩34,013 | ₩33,973 | ₩33,987 | 0.00% | 4.5만 |
|---|
| 2025.11.20 | ₩33,960 | ₩34,040 | ₩33,960 | ₩34,007 | +0.14% | 9.2만 |
|---|
| 2025.11.19 | ₩33,987 | ₩34,214 | ₩33,973 | ₩33,973 | -0.04% | 4.9만 |
|---|
| 2025.11.18 | ₩33,976 | ₩34,027 | ₩33,969 | ₩34,000 | +0.07% | 5.6만 |
|---|
| 2025.11.17 | ₩33,970 | ₩33,980 | ₩33,960 | ₩33,966 | -0.01% | 2.4만 |
|---|
| 2025.11.14 | ₩33,960 | ₩34,009 | ₩33,946 | ₩33,960 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩33,948 | ₩34,000 | ₩33,946 | ₩33,987 | +0.11% | 6.4만 |
|---|
| 2025.11.12 | ₩34,000 | ₩34,000 | ₩33,920 | ₩33,960 | -0.12% | 5.6만 |
|---|
| 2025.11.11 | ₩34,013 | ₩34,013 | ₩33,969 | ₩34,013 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩33,920 | ₩33,973 | ₩33,920 | ₩33,960 | +0.12% | 8.2만 |
|---|
| 2025.11.07 | ₩33,946 | ₩33,987 | ₩33,946 | ₩33,960 | +0.04% | 12.9만 |
|---|
| 2025.11.06 | ₩33,973 | ₩34,000 | ₩33,914 | ₩34,000 | +0.08% | 36만 |
|---|
| 2025.11.05 | ₩33,920 | ₩33,973 | ₩33,920 | ₩33,920 | 0.00% | 4.1만 |
|---|
| 2025.11.04 | ₩33,946 | ₩34,013 | ₩33,946 | ₩33,980 | +0.10% | 7.2만 |
|---|
| 2025.11.03 | ₩33,938 | ₩33,960 | ₩33,853 | ₩33,946 | +0.02% | 1.8만 |
|---|
| 2025.10.31 | ₩34,027 | ₩34,068 | ₩34,021 | ₩34,053 | +0.08% | 4.8만 |
|---|
| 2025.10.30 | ₩34,000 | ₩34,040 | ₩33,976 | ₩34,020 | +0.06% | 3만 |
|---|
| 2025.10.29 | ₩34,055 | ₩34,080 | ₩34,033 | ₩34,033 | -0.06% | 7.4만 |
|---|
| 2025.10.28 | ₩34,107 | ₩34,107 | ₩34,053 | ₩34,053 | -0.16% | 2.8만 |
|---|
| 2025.10.27 | ₩34,053 | ₩34,080 | ₩34,048 | ₩34,067 | +0.04% | 2.5만 |
|---|
| 2025.10.24 | ₩34,067 | ₩34,080 | ₩34,053 | ₩34,067 | 0.00% | 9.9천 |
|---|
| 2025.10.23 | ₩34,053 | ₩34,067 | ₩34,037 | ₩34,067 | +0.04% | 3.5만 |
|---|
| 2025.10.22 | ₩34,094 | ₩34,107 | ₩34,067 | ₩34,094 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,120 | ₩34,120 | ₩34,067 | ₩34,094 | -0.08% | 9.7만 |
|---|
| 2025.10.20 | ₩34,147 | ₩34,147 | ₩34,067 | ₩34,094 | -0.16% | 2.2만 |
|---|
| 2025.10.17 | ₩34,080 | ₩34,120 | ₩34,080 | ₩34,104 | +0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩34,067 | ₩34,120 | ₩34,040 | ₩34,040 | -0.08% | 4.2만 |
|---|
| 2025.10.15 | ₩34,053 | ₩34,094 | ₩34,027 | ₩34,078 | +0.07% | 4.4만 |
|---|
| 2025.10.14 | ₩34,040 | ₩34,087 | ₩34,040 | ₩34,067 | +0.08% | 1.2만 |
|---|
| 2025.10.13 | ₩34,107 | ₩34,120 | ₩34,067 | ₩34,120 | +0.04% | 1.4만 |
|---|
| 2025.10.10 | ₩34,080 | ₩34,094 | ₩34,040 | ₩34,060 | -0.06% | 6.8만 |
|---|