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 | ₩33,139 | ₩33,253 | ₩33,139 | ₩33,233 | +0.28% | 36.5만 |
| 2026.10.08 | ₩33,059 | ₩33,139 | ₩33,059 | ₩33,133 | +0.22% | 15.8만 |
| 2026.10.07 | ₩33,072 | ₩33,126 | ₩33,059 | ₩33,092 | +0.06% | 18.2만 |
| 2026.10.06 | ₩33,139 | ₩33,159 | ₩33,113 | ₩33,133 | -0.02% | 15.1만 |
| 2026.10.05 | ₩33,139 | ₩33,153 | ₩33,086 | ₩33,133 | -0.02% | 18.6만 |
| 2026.10.02 | ₩33,179 | ₩33,258 | ₩33,126 | ₩33,133 | -0.14% | 8.8만 |
| 2026.10.01 | ₩33,166 | ₩33,166 | ₩33,086 | ₩33,139 | -0.08% | 16만 |
| 2026.09.30 | ₩33,005 | ₩33,126 | ₩32,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,086 |
| +0.24% |
| 24.3만 |
| 2026.09.29 | ₩32,939 | ₩32,992 | ₩32,919 | ₩32,965 | +0.08% | 29.2만 |
|---|
| 2026.09.28 | ₩33,046 | ₩33,046 | ₩32,952 | ₩32,965 | -0.24% | 13.3만 |
|---|
| 2026.09.25 | ₩33,139 | ₩33,146 | ₩33,059 | ₩33,086 | -0.16% | 8.8만 |
|---|
| 2026.09.24 | ₩33,260 | ₩33,260 | ₩33,159 | ₩33,173 | -0.26% | 12만 |
|---|
| 2026.09.23 | ₩33,367 | ₩33,367 | ₩33,206 | ₩33,233 | -0.40% | 16.1만 |
|---|
| 2026.09.22 | ₩33,407 | ₩33,407 | ₩33,340 | ₩33,353 | -0.16% | 7.5만 |
|---|
| 2026.09.21 | ₩33,447 | ₩33,460 | ₩33,380 | ₩33,407 | -0.12% | 5.1만 |
|---|
| 2026.09.18 | ₩33,467 | ₩33,467 | ₩33,414 | ₩33,434 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩33,501 | ₩33,527 | ₩33,474 | ₩33,487 | -0.04% | 22.2만 |
|---|
| 2026.09.16 | ₩33,480 | ₩33,507 | ₩33,460 | ₩33,487 | +0.02% | 12.6만 |
|---|
| 2026.09.15 | ₩33,488 | ₩33,541 | ₩33,434 | ₩33,447 | -0.12% | 12.7만 |
|---|
| 2026.09.14 | ₩33,487 | ₩33,527 | ₩33,460 | ₩33,494 | +0.02% | 11.1만 |
|---|
| 2026.09.11 | ₩33,494 | ₩33,541 | ₩33,487 | ₩33,501 | +0.02% | 4.3만 |
|---|
| 2026.09.10 | ₩33,534 | ₩33,534 | ₩33,447 | ₩33,487 | -0.14% | 4.4만 |
|---|
| 2026.09.09 | ₩33,648 | ₩33,661 | ₩33,594 | ₩33,601 | -0.14% | 31.7만 |
|---|
| 2026.09.08 | ₩33,688 | ₩33,688 | ₩33,634 | ₩33,634 | -0.16% | 4.5만 |
|---|
| 2026.09.04 | ₩33,688 | ₩33,701 | ₩33,661 | ₩33,681 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩33,715 | ₩33,715 | ₩33,677 | ₩33,688 | -0.08% | 4만 |
|---|
| 2026.09.02 | ₩33,674 | ₩33,721 | ₩33,648 | ₩33,695 | +0.06% | 10.5만 |
|---|
| 2026.09.01 | ₩33,674 | ₩33,712 | ₩33,648 | ₩33,688 | +0.04% | 7.2만 |
|---|
| 2026.08.31 | ₩33,795 | ₩33,848 | ₩33,775 | ₩33,795 | 0.00% | 9.2만 |
|---|
| 2026.08.28 | ₩33,835 | ₩33,848 | ₩33,781 | ₩33,795 | -0.12% | 3.1만 |
|---|
| 2026.08.27 | ₩33,868 | ₩33,875 | ₩33,848 | ₩33,855 | -0.04% | 2.8만 |
|---|
| 2026.08.26 | ₩33,862 | ₩33,875 | ₩33,848 | ₩33,862 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩33,822 | ₩33,889 | ₩33,822 | ₩33,862 | +0.12% | 4.4만 |
|---|
| 2026.08.24 | ₩33,835 | ₩33,848 | ₩33,808 | ₩33,822 | -0.04% | 3.8만 |
|---|
| 2026.08.21 | ₩33,808 | ₩33,848 | ₩33,795 | ₩33,815 | +0.02% | 6.5만 |
|---|
| 2026.08.20 | ₩33,822 | ₩33,915 | ₩33,781 | ₩33,828 | +0.02% | 5.5만 |
|---|
| 2026.08.19 | ₩33,848 | ₩33,875 | ₩33,835 | ₩33,843 | -0.02% | 10.5만 |
|---|
| 2026.08.18 | ₩33,808 | ₩33,855 | ₩33,781 | ₩33,828 | +0.06% | 11.4만 |
|---|
| 2026.08.17 | ₩33,835 | ₩33,889 | ₩33,808 | ₩33,815 | -0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩33,848 | ₩33,862 | ₩33,835 | ₩33,835 | -0.04% | 6.6만 |
|---|
| 2026.08.13 | ₩33,835 | ₩33,875 | ₩33,835 | ₩33,868 | +0.10% | 6.7만 |
|---|
| 2026.08.12 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,848 | -0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩33,802 | ₩33,835 | ₩33,795 | ₩33,835 | +0.10% | 3.9만 |
|---|
| 2026.08.10 | ₩33,808 | ₩33,808 | ₩33,795 | ₩33,802 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩33,795 | ₩33,808 | ₩33,795 | ₩33,802 | +0.02% | 3.7만 |
|---|
| 2026.08.06 | ₩33,768 | ₩33,795 | ₩33,768 | ₩33,795 | +0.08% | 10.9만 |
|---|
| 2026.08.05 | ₩33,768 | ₩33,808 | ₩33,761 | ₩33,802 | +0.10% | 4만 |
|---|
| 2026.08.04 | ₩33,701 | ₩33,768 | ₩33,701 | ₩33,755 | +0.16% | 7.6만 |
|---|
| 2026.08.03 | ₩33,701 | ₩33,728 | ₩33,688 | ₩33,695 | -0.02% | 5.3만 |
|---|
| 2026.07.31 | ₩33,741 | ₩33,755 | ₩33,728 | ₩33,748 | +0.02% | 3만 |
|---|
| 2026.07.30 | ₩33,755 | ₩33,781 | ₩33,748 | ₩33,781 | +0.08% | 4.1만 |
|---|
| 2026.07.29 | ₩33,755 | ₩33,822 | ₩33,755 | ₩33,761 | +0.02% | 7.9만 |
|---|
| 2026.07.28 | ₩33,741 | ₩33,768 | ₩33,728 | ₩33,761 | +0.06% | 4.2만 |
|---|
| 2026.07.27 | ₩33,715 | ₩33,848 | ₩33,715 | ₩33,748 | +0.10% | 6.1만 |
|---|
| 2026.07.24 | ₩33,741 | ₩33,768 | ₩33,715 | ₩33,721 | -0.06% | 6.5만 |
|---|
| 2026.07.23 | ₩33,741 | ₩33,741 | ₩33,648 | ₩33,688 | -0.16% | 6.1만 |
|---|
| 2026.07.22 | ₩33,822 | ₩33,828 | ₩33,795 | ₩33,802 | -0.06% | 4.3만 |
|---|
| 2026.07.21 | ₩33,848 | ₩33,862 | ₩33,828 | ₩33,842 | -0.02% | 4만 |
|---|
| 2026.07.20 | ₩33,848 | ₩33,929 | ₩33,835 | ₩33,847 | -0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩33,875 | ₩33,875 | ₩33,835 | ₩33,855 | -0.06% | 8.1만 |
|---|
| 2026.07.16 | ₩33,875 | ₩33,902 | ₩33,862 | ₩33,862 | -0.04% | 5만 |
|---|
| 2026.07.15 | ₩33,915 | ₩33,915 | ₩33,875 | ₩33,889 | -0.08% | 5.9만 |
|---|
| 2026.07.14 | ₩33,902 | ₩33,902 | ₩33,878 | ₩33,895 | -0.02% | 4.4만 |
|---|
| 2026.07.13 | ₩33,889 | ₩33,902 | ₩33,880 | ₩33,882 | -0.02% | 3.5만 |
|---|
| 2026.07.10 | ₩33,889 | ₩33,942 | ₩33,889 | ₩33,909 | +0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩33,915 | ₩33,935 | ₩33,889 | ₩33,902 | -0.04% | 4.3만 |
|---|
| 2026.07.08 | ₩33,889 | ₩33,929 | ₩33,848 | ₩33,895 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩33,929 | ₩33,955 | ₩33,915 | ₩33,922 | -0.02% | 5.5만 |
|---|
| 2026.07.06 | ₩33,915 | ₩33,969 | ₩33,902 | ₩33,935 | +0.06% | 7.6만 |
|---|
| 2026.07.02 | ₩33,915 | ₩33,954 | ₩33,902 | ₩33,922 | +0.02% | 7.9만 |
|---|
| 2026.07.01 | ₩33,862 | ₩33,922 | ₩33,835 | ₩33,902 | +0.12% | 5.9만 |
|---|
| 2026.06.30 | ₩34,036 | ₩34,036 | ₩33,942 | ₩33,969 | -0.20% | 5.7만 |
|---|
| 2026.06.29 | ₩33,969 | ₩33,996 | ₩33,943 | ₩33,982 | +0.04% | 6.5만 |
|---|
| 2026.06.26 | ₩33,955 | ₩33,955 | ₩33,929 | ₩33,935 | -0.06% | 4만 |
|---|
| 2026.06.25 | ₩33,969 | ₩33,969 | ₩33,929 | ₩33,954 | -0.04% | 3.2만 |
|---|
| 2026.06.24 | ₩33,942 | ₩33,982 | ₩33,929 | ₩33,949 | +0.02% | 6만 |
|---|
| 2026.06.23 | ₩33,935 | ₩33,969 | ₩33,915 | ₩33,935 | 0.00% | 12.2만 |
|---|
| 2026.06.22 | ₩33,955 | ₩33,969 | ₩33,929 | ₩33,942 | -0.04% | 3.6만 |
|---|
| 2026.06.18 | ₩33,941 | ₩33,955 | ₩33,929 | ₩33,935 | -0.02% | 2.5만 |
|---|
| 2026.06.17 | ₩33,929 | ₩33,939 | ₩33,882 | ₩33,915 | -0.04% | 3.5만 |
|---|
| 2026.06.16 | ₩33,929 | ₩33,962 | ₩33,915 | ₩33,929 | 0.00% | 6.7만 |
|---|
| 2026.06.15 | ₩33,929 | ₩33,955 | ₩33,929 | ₩33,935 | +0.02% | 6.1만 |
|---|
| 2026.06.12 | ₩33,915 | ₩33,929 | ₩33,889 | ₩33,909 | -0.02% | 6.8만 |
|---|
| 2026.06.11 | ₩33,902 | ₩33,929 | ₩33,875 | ₩33,889 | -0.04% | 8만 |
|---|
| 2026.06.10 | ₩33,915 | ₩33,929 | ₩33,848 | ₩33,848 | -0.20% | 9.8만 |
|---|
| 2026.06.09 | ₩33,929 | ₩33,942 | ₩33,902 | ₩33,902 | -0.08% | 8.8만 |
|---|
| 2026.06.08 | ₩33,969 | ₩33,969 | ₩33,875 | ₩33,902 | -0.20% | 8.2만 |
|---|
| 2026.06.05 | ₩33,902 | ₩33,915 | ₩33,889 | ₩33,902 | 0.00% | 4.1만 |
|---|
| 2026.06.04 | ₩33,915 | ₩33,942 | ₩33,915 | ₩33,915 | 0.00% | 3.6만 |
|---|
| 2026.06.03 | ₩33,889 | ₩33,929 | ₩33,768 | ₩33,889 | 0.00% | 10만 |
|---|
| 2026.06.02 | ₩33,889 | ₩33,915 | ₩33,889 | ₩33,909 | +0.06% | 15.5만 |
|---|
| 2026.06.01 | ₩33,848 | ₩33,889 | ₩33,842 | ₩33,875 | +0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩33,929 | ₩33,955 | ₩33,922 | ₩33,942 | +0.04% | 5.8만 |
|---|
| 2026.05.28 | ₩33,875 | ₩33,955 | ₩33,875 | ₩33,929 | +0.16% | 5.9만 |
|---|
| 2026.05.27 | ₩33,862 | ₩33,902 | ₩33,862 | ₩33,895 | +0.10% | 5.5만 |
|---|
| 2026.05.26 | ₩33,862 | ₩33,889 | ₩33,835 | ₩33,862 | 0.00% | 4만 |
|---|
| 2026.05.22 | ₩33,781 | ₩33,822 | ₩33,781 | ₩33,781 | 0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩33,761 | ₩33,822 | ₩33,761 | ₩33,815 | +0.16% | 6.9만 |
|---|
| 2026.05.20 | ₩33,755 | ₩33,808 | ₩33,728 | ₩33,802 | +0.14% | 11.6만 |
|---|
| 2026.05.19 | ₩33,768 | ₩33,781 | ₩33,735 | ₩33,761 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩33,781 | ₩33,808 | ₩33,768 | ₩33,802 | +0.06% | 3.4만 |
|---|
| 2026.05.15 | ₩33,741 | ₩33,781 | ₩33,741 | ₩33,775 | +0.10% | 2.9만 |
|---|
| 2026.05.14 | ₩33,835 | ₩33,862 | ₩33,822 | ₩33,828 | -0.02% | 4.8만 |
|---|
| 2026.05.13 | ₩33,842 | ₩33,862 | ₩33,835 | ₩33,855 | +0.04% | 3.5만 |
|---|
| 2026.05.12 | ₩33,875 | ₩33,875 | ₩33,795 | ₩33,848 | -0.08% | 5.7만 |
|---|
| 2026.05.11 | ₩33,914 | ₩33,915 | ₩33,862 | ₩33,862 | -0.15% | 3.7만 |
|---|
| 2026.05.08 | ₩33,909 | ₩33,915 | ₩33,891 | ₩33,891 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩33,902 | ₩33,915 | ₩33,890 | ₩33,902 | 0.00% | 2.6만 |
|---|
| 2026.05.06 | ₩33,929 | ₩33,929 | ₩33,909 | ₩33,922 | -0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,902 | ₩33,915 | ₩33,875 | ₩33,887 | -0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,875 | ₩33,895 | ₩33,868 | ₩33,889 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩33,902 | ₩33,902 | ₩33,875 | ₩33,889 | -0.04% | 4.6만 |
|---|
| 2026.04.30 | ₩33,996 | ₩33,996 | ₩33,955 | ₩33,969 | -0.08% | 4.1만 |
|---|
| 2026.04.29 | ₩33,969 | ₩33,996 | ₩33,929 | ₩33,942 | -0.08% | 4.1만 |
|---|
| 2026.04.28 | ₩33,996 | ₩34,009 | ₩33,969 | ₩33,982 | -0.04% | 5.2만 |
|---|
| 2026.04.27 | ₩34,036 | ₩34,036 | ₩33,996 | ₩34,009 | -0.08% | 8.7만 |
|---|
| 2026.04.24 | ₩34,022 | ₩34,036 | ₩33,996 | ₩33,996 | -0.08% | 3.3만 |
|---|
| 2026.04.23 | ₩34,009 | ₩34,022 | ₩33,982 | ₩33,996 | -0.04% | 2.6만 |
|---|
| 2026.04.22 | ₩34,009 | ₩34,049 | ₩33,982 | ₩34,009 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩34,022 | ₩34,036 | ₩33,982 | ₩33,996 | -0.08% | 4.6만 |
|---|
| 2026.04.20 | ₩33,996 | ₩34,062 | ₩33,996 | ₩34,009 | +0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩33,996 | ₩34,049 | ₩33,996 | ₩34,009 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩33,955 | ₩34,036 | ₩33,942 | ₩34,009 | +0.16% | 10.7만 |
|---|
| 2026.04.15 | ₩33,942 | ₩34,009 | ₩33,942 | ₩33,982 | +0.12% | 10.4만 |
|---|
| 2026.04.14 | ₩33,969 | ₩33,996 | ₩33,942 | ₩33,955 | -0.04% | 6.3만 |
|---|
| 2026.04.13 | ₩33,982 | ₩34,009 | ₩33,935 | ₩33,955 | -0.08% | 4.7만 |
|---|
| 2026.04.10 | ₩34,009 | ₩34,009 | ₩33,975 | ₩33,982 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,969 | ₩34,049 | ₩33,741 | ₩33,982 | +0.04% | 6.7만 |
|---|
| 2026.04.08 | ₩33,915 | ₩34,006 | ₩33,915 | ₩33,955 | +0.12% | 3.3만 |
|---|
| 2026.04.07 | ₩33,915 | ₩33,929 | ₩33,889 | ₩33,909 | -0.02% | 8.1만 |
|---|
| 2026.04.06 | ₩33,902 | ₩33,942 | ₩33,875 | ₩33,875 | -0.08% | 12.3만 |
|---|
| 2026.04.02 | ₩33,902 | ₩33,942 | ₩33,848 | ₩33,902 | 0.00% | 12.8만 |
|---|
| 2026.04.01 | ₩33,848 | ₩33,915 | ₩33,848 | ₩33,875 | +0.08% | 7.8만 |
|---|
| 2026.03.31 | ₩33,875 | ₩33,942 | ₩33,875 | ₩33,915 | +0.12% | 7.9만 |
|---|
| 2026.03.30 | ₩33,862 | ₩33,929 | ₩33,848 | ₩33,889 | +0.08% | 15.2만 |
|---|
| 2026.03.27 | ₩33,822 | ₩33,868 | ₩33,781 | ₩33,862 | +0.12% | 5.4만 |
|---|
| 2026.03.26 | ₩33,875 | ₩33,889 | ₩33,850 | ₩33,862 | -0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩33,889 | ₩33,902 | ₩33,822 | ₩33,862 | -0.08% | 8만 |
|---|
| 2026.03.24 | ₩33,955 | ₩33,955 | ₩33,822 | ₩33,822 | -0.39% | 4.5만 |
|---|
| 2026.03.23 | ₩33,973 | ₩34,022 | ₩33,942 | ₩33,969 | -0.01% | 6.6만 |
|---|
| 2026.03.20 | ₩34,036 | ₩34,036 | ₩33,942 | ₩33,942 | -0.28% | 2.7만 |
|---|
| 2026.03.19 | ₩34,089 | ₩34,103 | ₩34,056 | ₩34,089 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩34,141 | ₩34,143 | ₩34,116 | ₩34,116 | -0.07% | 3.6만 |
|---|
| 2026.03.17 | ₩34,169 | ₩34,169 | ₩34,103 | ₩34,116 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩34,183 | ₩34,190 | ₩34,089 | ₩34,129 | -0.16% | 7.4만 |
|---|
| 2026.03.13 | ₩34,169 | ₩34,169 | ₩34,089 | ₩34,116 | -0.16% | 3.9만 |
|---|
| 2026.03.12 | ₩34,183 | ₩34,183 | ₩34,116 | ₩34,129 | -0.16% | 3.4만 |
|---|
| 2026.03.11 | ₩34,169 | ₩34,210 | ₩34,109 | ₩34,143 | -0.08% | 9.2만 |
|---|
| 2026.03.10 | ₩34,191 | ₩34,236 | ₩34,136 | ₩34,163 | -0.08% | 3.1만 |
|---|
| 2026.03.09 | ₩34,223 | ₩34,223 | ₩34,156 | ₩34,169 | -0.16% | 5.1만 |
|---|
| 2026.03.06 | ₩34,196 | ₩34,196 | ₩34,169 | ₩34,169 | -0.08% | 2.4만 |
|---|
| 2026.03.05 | ₩34,169 | ₩34,210 | ₩34,169 | ₩34,183 | +0.04% | 9.5만 |
|---|
| 2026.03.04 | ₩34,236 | ₩34,236 | ₩34,183 | ₩34,210 | -0.08% | 11.5만 |
|---|
| 2026.03.03 | ₩34,169 | ₩34,236 | ₩34,169 | ₩34,183 | +0.04% | 8.7만 |
|---|
| 2026.03.02 | ₩34,330 | ₩34,477 | ₩34,256 | ₩34,276 | -0.16% | 14.8만 |
|---|
| 2026.02.27 | ₩34,437 | ₩34,437 | ₩34,397 | ₩34,410 | -0.08% | 3만 |
|---|
| 2026.02.26 | ₩34,397 | ₩34,410 | ₩34,370 | ₩34,410 | +0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩34,406 | ₩34,410 | ₩34,384 | ₩34,384 | -0.07% | 2.6만 |
|---|
| 2026.02.24 | ₩34,384 | ₩34,437 | ₩34,377 | ₩34,430 | +0.14% | 6.9만 |
|---|
| 2026.02.23 | ₩34,384 | ₩34,397 | ₩34,362 | ₩34,397 | +0.04% | 6.9만 |
|---|
| 2026.02.20 | ₩34,343 | ₩34,384 | ₩34,343 | ₩34,357 | +0.04% | 4.9만 |
|---|
| 2026.02.19 | ₩34,350 | ₩34,384 | ₩34,350 | ₩34,363 | +0.04% | 6.8만 |
|---|
| 2026.02.18 | ₩34,370 | ₩34,397 | ₩34,357 | ₩34,384 | +0.04% | 4.6만 |
|---|
| 2026.02.17 | ₩34,370 | ₩34,384 | ₩34,357 | ₩34,370 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩34,384 | ₩34,410 | ₩34,370 | ₩34,384 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩34,343 | ₩34,370 | ₩34,330 | ₩34,363 | +0.06% | 4.1만 |
|---|
| 2026.02.11 | ₩34,317 | ₩34,355 | ₩34,310 | ₩34,330 | +0.04% | 11.3만 |
|---|
| 2026.02.10 | ₩34,330 | ₩34,343 | ₩34,317 | ₩34,318 | -0.04% | 4.2만 |
|---|
| 2026.02.09 | ₩34,317 | ₩34,317 | ₩34,297 | ₩34,310 | -0.02% | 3.7만 |
|---|
| 2026.02.06 | ₩34,283 | ₩34,303 | ₩34,263 | ₩34,297 | +0.04% | 2.6만 |
|---|
| 2026.02.05 | ₩34,290 | ₩34,317 | ₩34,276 | ₩34,303 | +0.04% | 6.3만 |
|---|
| 2026.02.04 | ₩34,223 | ₩34,290 | ₩34,223 | ₩34,290 | +0.20% | 7.8만 |
|---|
| 2026.02.03 | ₩34,210 | ₩34,263 | ₩34,210 | ₩34,256 | +0.14% | 12.4만 |
|---|
| 2026.02.02 | ₩34,236 | ₩34,250 | ₩34,216 | ₩34,236 | 0.00% | 3.7만 |
|---|
| 2026.01.30 | ₩34,276 | ₩34,317 | ₩34,276 | ₩34,285 | +0.02% | 5.3만 |
|---|
| 2026.01.29 | ₩34,263 | ₩34,303 | ₩34,263 | ₩34,283 | +0.06% | 3.4만 |
|---|
| 2026.01.28 | ₩34,250 | ₩34,303 | ₩34,246 | ₩34,290 | +0.12% | 4.3만 |
|---|
| 2026.01.27 | ₩34,263 | ₩34,276 | ₩34,250 | ₩34,263 | 0.00% | 7.3만 |
|---|
| 2026.01.26 | ₩34,243 | ₩34,250 | ₩34,223 | ₩34,236 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩34,236 | ₩34,250 | ₩34,223 | ₩34,230 | -0.02% | 7.8만 |
|---|
| 2026.01.22 | ₩34,236 | ₩34,303 | ₩34,223 | ₩34,223 | -0.04% | 14.9만 |
|---|
| 2026.01.21 | ₩34,218 | ₩34,283 | ₩34,196 | ₩34,263 | +0.13% | 45.4만 |
|---|
| 2026.01.20 | ₩34,250 | ₩34,263 | ₩34,169 | ₩34,236 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩34,263 | ₩34,263 | ₩34,236 | ₩34,250 | -0.04% | 27.6만 |
|---|
| 2026.01.15 | ₩34,263 | ₩34,263 | ₩34,210 | ₩34,243 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩34,236 | ₩34,270 | ₩34,210 | ₩34,230 | -0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩34,263 | ₩34,263 | ₩34,156 | ₩34,156 | -0.31% | 6.6만 |
|---|
| 2026.01.12 | ₩34,163 | ₩34,236 | ₩34,089 | ₩34,190 | +0.08% | 11.4만 |
|---|
| 2026.01.09 | ₩34,210 | ₩34,250 | ₩34,176 | ₩34,236 | +0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩34,156 | ₩34,218 | ₩34,143 | ₩34,190 | +0.10% | 12.9만 |
|---|
| 2026.01.07 | ₩34,096 | ₩34,210 | ₩34,096 | ₩34,183 | +0.26% | 15.4만 |
|---|
| 2026.01.06 | ₩34,076 | ₩34,127 | ₩34,070 | ₩34,123 | +0.14% | 6만 |
|---|
| 2026.01.05 | ₩34,062 | ₩34,183 | ₩34,048 | ₩34,066 | +0.01% | 5.7만 |
|---|
| 2026.01.02 | ₩34,022 | ₩34,069 | ₩34,016 | ₩34,069 | +0.14% | 7.7만 |
|---|
| 2025.12.31 | ₩34,062 | ₩34,076 | ₩33,989 | ₩34,022 | -0.12% | 13.7만 |
|---|
| 2025.12.30 | ₩34,009 | ₩34,062 | ₩34,002 | ₩34,036 | +0.08% | 12.7만 |
|---|
| 2025.12.29 | ₩34,049 | ₩34,049 | ₩34,022 | ₩34,049 | 0.00% | 3.1만 |
|---|
| 2025.12.26 | ₩34,076 | ₩34,076 | ₩34,028 | ₩34,036 | -0.12% | 5.2만 |
|---|
| 2025.12.24 | ₩33,996 | ₩34,097 | ₩33,996 | ₩34,082 | +0.26% | 8.9만 |
|---|
| 2025.12.23 | ₩33,955 | ₩34,062 | ₩33,942 | ₩33,975 | +0.06% | 15.4만 |
|---|
| 2025.12.22 | ₩33,955 | ₩33,996 | ₩33,949 | ₩33,962 | +0.02% | 31만 |
|---|
| 2025.12.19 | ₩33,982 | ₩33,982 | ₩33,942 | ₩33,962 | -0.06% | 13.2만 |
|---|
| 2025.12.18 | ₩34,009 | ₩34,036 | ₩34,009 | ₩34,022 | +0.04% | 28.9만 |
|---|
| 2025.12.17 | ₩34,009 | ₩34,029 | ₩33,989 | ₩34,016 | +0.02% | 5.2만 |
|---|
| 2025.12.16 | ₩33,996 | ₩34,049 | ₩33,969 | ₩34,016 | +0.06% | 13.3만 |
|---|
| 2025.12.15 | ₩34,009 | ₩34,022 | ₩33,982 | ₩34,002 | -0.02% | 10.3만 |
|---|
| 2025.12.12 | ₩33,969 | ₩34,076 | ₩33,969 | ₩34,002 | +0.10% | 8.6만 |
|---|
| 2025.12.11 | ₩33,996 | ₩34,022 | ₩33,975 | ₩33,996 | 0.00% | 10.5만 |
|---|
| 2025.12.10 | ₩33,975 | ₩34,056 | ₩33,955 | ₩34,009 | +0.10% | 12.6만 |
|---|
| 2025.12.09 | ₩33,969 | ₩34,022 | ₩33,955 | ₩33,989 | +0.06% | 17.3만 |
|---|
| 2025.12.08 | ₩34,009 | ₩34,036 | ₩33,942 | ₩33,982 | -0.08% | 28만 |
|---|
| 2025.12.05 | ₩33,945 | ₩34,009 | ₩33,929 | ₩33,969 | +0.07% | 35.8만 |
|---|
| 2025.12.04 | ₩33,942 | ₩33,969 | ₩33,915 | ₩33,955 | +0.04% | 7.1만 |
|---|
| 2025.12.03 | ₩33,942 | ₩33,975 | ₩33,942 | ₩33,975 | +0.10% | 4.2만 |
|---|
| 2025.12.02 | ₩33,929 | ₩33,955 | ₩33,902 | ₩33,935 | +0.02% | 4만 |
|---|
| 2025.12.01 | ₩33,915 | ₩33,929 | ₩33,902 | ₩33,915 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,009 | ₩34,022 | ₩34,009 | ₩34,022 | +0.04% | 7.6천 |
|---|
| 2025.11.26 | ₩33,989 | ₩34,036 | ₩33,982 | ₩34,016 | +0.08% | 6.9만 |
|---|
| 2025.11.25 | ₩33,969 | ₩34,036 | ₩33,955 | ₩33,982 | +0.04% | 10.2만 |
|---|
| 2025.11.24 | ₩33,955 | ₩34,009 | ₩33,947 | ₩33,982 | +0.08% | 4.8만 |
|---|
| 2025.11.21 | ₩33,969 | ₩33,996 | ₩33,955 | ₩33,969 | 0.00% | 4.5만 |
|---|
| 2025.11.20 | ₩33,942 | ₩34,022 | ₩33,942 | ₩33,989 | +0.14% | 9.2만 |
|---|
| 2025.11.19 | ₩33,969 | ₩34,196 | ₩33,955 | ₩33,955 | -0.04% | 4.9만 |
|---|
| 2025.11.18 | ₩33,958 | ₩34,009 | ₩33,951 | ₩33,982 | +0.07% | 5.6만 |
|---|
| 2025.11.17 | ₩33,953 | ₩33,962 | ₩33,942 | ₩33,949 | -0.01% | 2.4만 |
|---|
| 2025.11.14 | ₩33,942 | ₩33,992 | ₩33,929 | ₩33,942 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩33,930 | ₩33,982 | ₩33,929 | ₩33,969 | +0.11% | 6.4만 |
|---|
| 2025.11.12 | ₩33,982 | ₩33,982 | ₩33,902 | ₩33,942 | -0.12% | 5.6만 |
|---|
| 2025.11.11 | ₩33,996 | ₩33,996 | ₩33,951 | ₩33,996 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩33,902 | ₩33,955 | ₩33,902 | ₩33,942 | +0.12% | 8.2만 |
|---|
| 2025.11.07 | ₩33,929 | ₩33,969 | ₩33,929 | ₩33,942 | +0.04% | 12.9만 |
|---|
| 2025.11.06 | ₩33,955 | ₩33,982 | ₩33,897 | ₩33,982 | +0.08% | 36만 |
|---|
| 2025.11.05 | ₩33,902 | ₩33,955 | ₩33,902 | ₩33,902 | 0.00% | 4.1만 |
|---|
| 2025.11.04 | ₩33,929 | ₩33,996 | ₩33,929 | ₩33,962 | +0.10% | 7.2만 |
|---|
| 2025.11.03 | ₩33,921 | ₩33,942 | ₩33,835 | ₩33,929 | +0.02% | 1.8만 |
|---|
| 2025.10.31 | ₩34,009 | ₩34,050 | ₩34,004 | ₩34,036 | +0.08% | 4.8만 |
|---|
| 2025.10.30 | ₩33,982 | ₩34,022 | ₩33,958 | ₩34,002 | +0.06% | 3만 |
|---|
| 2025.10.29 | ₩34,037 | ₩34,062 | ₩34,016 | ₩34,016 | -0.06% | 7.4만 |
|---|
| 2025.10.28 | ₩34,089 | ₩34,089 | ₩34,036 | ₩34,036 | -0.16% | 2.8만 |
|---|
| 2025.10.27 | ₩34,036 | ₩34,062 | ₩34,030 | ₩34,049 | +0.04% | 2.5만 |
|---|
| 2025.10.24 | ₩34,049 | ₩34,062 | ₩34,036 | ₩34,049 | 0.00% | 9.9천 |
|---|
| 2025.10.23 | ₩34,036 | ₩34,049 | ₩34,020 | ₩34,049 | +0.04% | 3.5만 |
|---|
| 2025.10.22 | ₩34,076 | ₩34,089 | ₩34,049 | ₩34,076 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,103 | ₩34,103 | ₩34,049 | ₩34,076 | -0.08% | 9.7만 |
|---|
| 2025.10.20 | ₩34,129 | ₩34,129 | ₩34,049 | ₩34,076 | -0.16% | 2.2만 |
|---|
| 2025.10.17 | ₩34,062 | ₩34,103 | ₩34,062 | ₩34,087 | +0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩34,049 | ₩34,103 | ₩34,022 | ₩34,022 | -0.08% | 4.2만 |
|---|
| 2025.10.15 | ₩34,036 | ₩34,076 | ₩34,009 | ₩34,060 | +0.07% | 4.4만 |
|---|
| 2025.10.14 | ₩34,022 | ₩34,069 | ₩34,022 | ₩34,049 | +0.08% | 1.2만 |
|---|
| 2025.10.13 | ₩34,089 | ₩34,103 | ₩34,049 | ₩34,103 | +0.04% | 1.4만 |
|---|
| 2025.10.10 | ₩34,062 | ₩34,076 | ₩34,022 | ₩34,042 | -0.06% | 6.8만 |
|---|