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 | ₩33,158 | ₩33,272 | ₩33,158 | ₩33,252 | +0.28% | 36.5만 |
| 2026.10.08 | ₩33,078 | ₩33,158 | ₩33,078 | ₩33,151 | +0.22% | 15.8만 |
| 2026.10.07 | ₩33,091 | ₩33,145 | ₩33,078 | ₩33,111 | +0.06% | 18.2만 |
| 2026.10.06 | ₩33,158 | ₩33,178 | ₩33,131 | ₩33,151 | -0.02% | 15.1만 |
| 2026.10.05 | ₩33,158 | ₩33,172 | ₩33,105 | ₩33,151 | -0.02% | 18.6만 |
| 2026.10.02 | ₩33,198 | ₩33,277 | ₩33,145 | ₩33,151 | -0.14% | 8.8만 |
| 2026.10.01 | ₩33,185 | ₩33,185 | ₩33,105 | ₩33,158 | -0.08% | 16만 |
| 2026.09.30 | ₩33,024 | ₩33,145 | ₩33,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,105 |
| +0.24% |
| 24.3만 |
| 2026.09.29 | ₩32,957 | ₩33,011 | ₩32,937 | ₩32,984 | +0.08% | 29.2만 |
|---|
| 2026.09.28 | ₩33,064 | ₩33,064 | ₩32,971 | ₩32,984 | -0.24% | 13.3만 |
|---|
| 2026.09.25 | ₩33,158 | ₩33,165 | ₩33,078 | ₩33,105 | -0.16% | 8.8만 |
|---|
| 2026.09.24 | ₩33,279 | ₩33,279 | ₩33,178 | ₩33,192 | -0.26% | 12만 |
|---|
| 2026.09.23 | ₩33,386 | ₩33,386 | ₩33,225 | ₩33,252 | -0.40% | 16.1만 |
|---|
| 2026.09.22 | ₩33,426 | ₩33,426 | ₩33,359 | ₩33,372 | -0.16% | 7.5만 |
|---|
| 2026.09.21 | ₩33,466 | ₩33,479 | ₩33,399 | ₩33,426 | -0.12% | 5.1만 |
|---|
| 2026.09.18 | ₩33,486 | ₩33,486 | ₩33,433 | ₩33,453 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩33,520 | ₩33,546 | ₩33,493 | ₩33,506 | -0.04% | 22.2만 |
|---|
| 2026.09.16 | ₩33,499 | ₩33,526 | ₩33,479 | ₩33,506 | +0.02% | 12.6만 |
|---|
| 2026.09.15 | ₩33,507 | ₩33,560 | ₩33,453 | ₩33,466 | -0.12% | 12.7만 |
|---|
| 2026.09.14 | ₩33,506 | ₩33,546 | ₩33,479 | ₩33,513 | +0.02% | 11.1만 |
|---|
| 2026.09.11 | ₩33,513 | ₩33,560 | ₩33,506 | ₩33,520 | +0.02% | 4.3만 |
|---|
| 2026.09.10 | ₩33,553 | ₩33,553 | ₩33,466 | ₩33,506 | -0.14% | 4.4만 |
|---|
| 2026.09.09 | ₩33,667 | ₩33,680 | ₩33,613 | ₩33,620 | -0.14% | 31.7만 |
|---|
| 2026.09.08 | ₩33,707 | ₩33,707 | ₩33,653 | ₩33,653 | -0.16% | 4.5만 |
|---|
| 2026.09.04 | ₩33,707 | ₩33,720 | ₩33,680 | ₩33,700 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩33,734 | ₩33,734 | ₩33,696 | ₩33,707 | -0.08% | 4만 |
|---|
| 2026.09.02 | ₩33,694 | ₩33,740 | ₩33,667 | ₩33,714 | +0.06% | 10.5만 |
|---|
| 2026.09.01 | ₩33,694 | ₩33,731 | ₩33,667 | ₩33,707 | +0.04% | 7.2만 |
|---|
| 2026.08.31 | ₩33,814 | ₩33,868 | ₩33,794 | ₩33,814 | 0.00% | 9.2만 |
|---|
| 2026.08.28 | ₩33,854 | ₩33,868 | ₩33,801 | ₩33,814 | -0.12% | 3.1만 |
|---|
| 2026.08.27 | ₩33,888 | ₩33,894 | ₩33,868 | ₩33,874 | -0.04% | 2.8만 |
|---|
| 2026.08.26 | ₩33,881 | ₩33,894 | ₩33,868 | ₩33,881 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩33,841 | ₩33,908 | ₩33,841 | ₩33,881 | +0.12% | 4.4만 |
|---|
| 2026.08.24 | ₩33,854 | ₩33,868 | ₩33,827 | ₩33,841 | -0.04% | 3.8만 |
|---|
| 2026.08.21 | ₩33,827 | ₩33,868 | ₩33,814 | ₩33,834 | +0.02% | 6.5만 |
|---|
| 2026.08.20 | ₩33,841 | ₩33,935 | ₩33,801 | ₩33,848 | +0.02% | 5.5만 |
|---|
| 2026.08.19 | ₩33,868 | ₩33,894 | ₩33,854 | ₩33,862 | -0.02% | 10.5만 |
|---|
| 2026.08.18 | ₩33,827 | ₩33,874 | ₩33,801 | ₩33,848 | +0.06% | 11.4만 |
|---|
| 2026.08.17 | ₩33,854 | ₩33,908 | ₩33,827 | ₩33,834 | -0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩33,868 | ₩33,881 | ₩33,854 | ₩33,854 | -0.04% | 6.6만 |
|---|
| 2026.08.13 | ₩33,854 | ₩33,894 | ₩33,854 | ₩33,888 | +0.10% | 6.7만 |
|---|
| 2026.08.12 | ₩33,881 | ₩33,881 | ₩33,841 | ₩33,868 | -0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩33,821 | ₩33,854 | ₩33,814 | ₩33,854 | +0.10% | 3.9만 |
|---|
| 2026.08.10 | ₩33,827 | ₩33,827 | ₩33,814 | ₩33,821 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩33,814 | ₩33,827 | ₩33,814 | ₩33,821 | +0.02% | 3.7만 |
|---|
| 2026.08.06 | ₩33,787 | ₩33,814 | ₩33,787 | ₩33,814 | +0.08% | 10.9만 |
|---|
| 2026.08.05 | ₩33,787 | ₩33,827 | ₩33,781 | ₩33,821 | +0.10% | 4만 |
|---|
| 2026.08.04 | ₩33,720 | ₩33,787 | ₩33,720 | ₩33,774 | +0.16% | 7.6만 |
|---|
| 2026.08.03 | ₩33,720 | ₩33,747 | ₩33,707 | ₩33,714 | -0.02% | 5.3만 |
|---|
| 2026.07.31 | ₩33,760 | ₩33,774 | ₩33,747 | ₩33,767 | +0.02% | 3만 |
|---|
| 2026.07.30 | ₩33,774 | ₩33,801 | ₩33,767 | ₩33,801 | +0.08% | 4.1만 |
|---|
| 2026.07.29 | ₩33,774 | ₩33,841 | ₩33,774 | ₩33,781 | +0.02% | 7.9만 |
|---|
| 2026.07.28 | ₩33,760 | ₩33,787 | ₩33,747 | ₩33,781 | +0.06% | 4.2만 |
|---|
| 2026.07.27 | ₩33,734 | ₩33,868 | ₩33,734 | ₩33,767 | +0.10% | 6.1만 |
|---|
| 2026.07.24 | ₩33,760 | ₩33,787 | ₩33,734 | ₩33,740 | -0.06% | 6.5만 |
|---|
| 2026.07.23 | ₩33,760 | ₩33,760 | ₩33,667 | ₩33,707 | -0.16% | 6.1만 |
|---|
| 2026.07.22 | ₩33,841 | ₩33,848 | ₩33,814 | ₩33,821 | -0.06% | 4.3만 |
|---|
| 2026.07.21 | ₩33,868 | ₩33,881 | ₩33,848 | ₩33,861 | -0.02% | 4만 |
|---|
| 2026.07.20 | ₩33,868 | ₩33,948 | ₩33,854 | ₩33,866 | -0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩33,894 | ₩33,894 | ₩33,854 | ₩33,874 | -0.06% | 8.1만 |
|---|
| 2026.07.16 | ₩33,894 | ₩33,921 | ₩33,881 | ₩33,881 | -0.04% | 5만 |
|---|
| 2026.07.15 | ₩33,935 | ₩33,935 | ₩33,894 | ₩33,908 | -0.08% | 5.9만 |
|---|
| 2026.07.14 | ₩33,921 | ₩33,921 | ₩33,897 | ₩33,914 | -0.02% | 4.4만 |
|---|
| 2026.07.13 | ₩33,908 | ₩33,921 | ₩33,900 | ₩33,901 | -0.02% | 3.5만 |
|---|
| 2026.07.10 | ₩33,908 | ₩33,961 | ₩33,908 | ₩33,928 | +0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩33,935 | ₩33,955 | ₩33,908 | ₩33,921 | -0.04% | 4.3만 |
|---|
| 2026.07.08 | ₩33,908 | ₩33,948 | ₩33,868 | ₩33,914 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩33,948 | ₩33,975 | ₩33,935 | ₩33,941 | -0.02% | 5.5만 |
|---|
| 2026.07.06 | ₩33,935 | ₩33,988 | ₩33,921 | ₩33,955 | +0.06% | 7.6만 |
|---|
| 2026.07.02 | ₩33,935 | ₩33,973 | ₩33,921 | ₩33,941 | +0.02% | 7.9만 |
|---|
| 2026.07.01 | ₩33,881 | ₩33,941 | ₩33,854 | ₩33,921 | +0.12% | 5.9만 |
|---|
| 2026.06.30 | ₩34,055 | ₩34,055 | ₩33,961 | ₩33,988 | -0.20% | 5.7만 |
|---|
| 2026.06.29 | ₩33,988 | ₩34,015 | ₩33,963 | ₩34,001 | +0.04% | 6.5만 |
|---|
| 2026.06.26 | ₩33,975 | ₩33,975 | ₩33,948 | ₩33,955 | -0.06% | 4만 |
|---|
| 2026.06.25 | ₩33,988 | ₩33,988 | ₩33,948 | ₩33,973 | -0.04% | 3.2만 |
|---|
| 2026.06.24 | ₩33,961 | ₩34,001 | ₩33,948 | ₩33,968 | +0.02% | 6만 |
|---|
| 2026.06.23 | ₩33,955 | ₩33,988 | ₩33,935 | ₩33,955 | 0.00% | 12.2만 |
|---|
| 2026.06.22 | ₩33,975 | ₩33,988 | ₩33,948 | ₩33,961 | -0.04% | 3.6만 |
|---|
| 2026.06.18 | ₩33,960 | ₩33,975 | ₩33,948 | ₩33,955 | -0.02% | 2.5만 |
|---|
| 2026.06.17 | ₩33,948 | ₩33,959 | ₩33,901 | ₩33,935 | -0.04% | 3.5만 |
|---|
| 2026.06.16 | ₩33,948 | ₩33,981 | ₩33,935 | ₩33,948 | 0.00% | 6.7만 |
|---|
| 2026.06.15 | ₩33,948 | ₩33,975 | ₩33,948 | ₩33,955 | +0.02% | 6.1만 |
|---|
| 2026.06.12 | ₩33,935 | ₩33,948 | ₩33,908 | ₩33,928 | -0.02% | 6.8만 |
|---|
| 2026.06.11 | ₩33,921 | ₩33,948 | ₩33,894 | ₩33,908 | -0.04% | 8만 |
|---|
| 2026.06.10 | ₩33,935 | ₩33,948 | ₩33,868 | ₩33,868 | -0.20% | 9.8만 |
|---|
| 2026.06.09 | ₩33,948 | ₩33,961 | ₩33,921 | ₩33,921 | -0.08% | 8.8만 |
|---|
| 2026.06.08 | ₩33,988 | ₩33,988 | ₩33,894 | ₩33,921 | -0.20% | 8.2만 |
|---|
| 2026.06.05 | ₩33,921 | ₩33,935 | ₩33,908 | ₩33,921 | 0.00% | 4.1만 |
|---|
| 2026.06.04 | ₩33,935 | ₩33,961 | ₩33,935 | ₩33,935 | 0.00% | 3.6만 |
|---|
| 2026.06.03 | ₩33,908 | ₩33,948 | ₩33,787 | ₩33,908 | 0.00% | 10만 |
|---|
| 2026.06.02 | ₩33,908 | ₩33,935 | ₩33,908 | ₩33,928 | +0.06% | 15.5만 |
|---|
| 2026.06.01 | ₩33,868 | ₩33,908 | ₩33,861 | ₩33,894 | +0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩33,948 | ₩33,975 | ₩33,941 | ₩33,961 | +0.04% | 5.8만 |
|---|
| 2026.05.28 | ₩33,894 | ₩33,975 | ₩33,894 | ₩33,948 | +0.16% | 5.9만 |
|---|
| 2026.05.27 | ₩33,881 | ₩33,921 | ₩33,881 | ₩33,914 | +0.10% | 5.5만 |
|---|
| 2026.05.26 | ₩33,881 | ₩33,908 | ₩33,854 | ₩33,881 | 0.00% | 4만 |
|---|
| 2026.05.22 | ₩33,801 | ₩33,841 | ₩33,801 | ₩33,801 | 0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩33,781 | ₩33,841 | ₩33,781 | ₩33,834 | +0.16% | 6.9만 |
|---|
| 2026.05.20 | ₩33,774 | ₩33,827 | ₩33,747 | ₩33,821 | +0.14% | 11.6만 |
|---|
| 2026.05.19 | ₩33,787 | ₩33,801 | ₩33,754 | ₩33,781 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩33,801 | ₩33,827 | ₩33,787 | ₩33,821 | +0.06% | 3.4만 |
|---|
| 2026.05.15 | ₩33,760 | ₩33,801 | ₩33,760 | ₩33,794 | +0.10% | 2.9만 |
|---|
| 2026.05.14 | ₩33,854 | ₩33,881 | ₩33,841 | ₩33,848 | -0.02% | 4.8만 |
|---|
| 2026.05.13 | ₩33,861 | ₩33,881 | ₩33,854 | ₩33,874 | +0.04% | 3.5만 |
|---|
| 2026.05.12 | ₩33,894 | ₩33,894 | ₩33,814 | ₩33,868 | -0.08% | 5.7만 |
|---|
| 2026.05.11 | ₩33,933 | ₩33,935 | ₩33,881 | ₩33,881 | -0.15% | 3.7만 |
|---|
| 2026.05.08 | ₩33,928 | ₩33,935 | ₩33,910 | ₩33,910 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩33,921 | ₩33,935 | ₩33,909 | ₩33,921 | 0.00% | 2.6만 |
|---|
| 2026.05.06 | ₩33,948 | ₩33,948 | ₩33,928 | ₩33,941 | -0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,921 | ₩33,935 | ₩33,894 | ₩33,906 | -0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,894 | ₩33,914 | ₩33,888 | ₩33,908 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩33,921 | ₩33,921 | ₩33,894 | ₩33,908 | -0.04% | 4.6만 |
|---|
| 2026.04.30 | ₩34,015 | ₩34,015 | ₩33,975 | ₩33,988 | -0.08% | 4.1만 |
|---|
| 2026.04.29 | ₩33,988 | ₩34,015 | ₩33,948 | ₩33,961 | -0.08% | 4.1만 |
|---|
| 2026.04.28 | ₩34,015 | ₩34,028 | ₩33,988 | ₩34,001 | -0.04% | 5.2만 |
|---|
| 2026.04.27 | ₩34,055 | ₩34,055 | ₩34,015 | ₩34,028 | -0.08% | 8.7만 |
|---|
| 2026.04.24 | ₩34,042 | ₩34,055 | ₩34,015 | ₩34,015 | -0.08% | 3.3만 |
|---|
| 2026.04.23 | ₩34,028 | ₩34,042 | ₩34,001 | ₩34,015 | -0.04% | 2.6만 |
|---|
| 2026.04.22 | ₩34,028 | ₩34,068 | ₩34,001 | ₩34,028 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩34,042 | ₩34,055 | ₩34,001 | ₩34,015 | -0.08% | 4.6만 |
|---|
| 2026.04.20 | ₩34,015 | ₩34,082 | ₩34,015 | ₩34,028 | +0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩34,015 | ₩34,068 | ₩34,015 | ₩34,028 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩33,975 | ₩34,055 | ₩33,961 | ₩34,028 | +0.16% | 10.7만 |
|---|
| 2026.04.15 | ₩33,961 | ₩34,028 | ₩33,961 | ₩34,001 | +0.12% | 10.4만 |
|---|
| 2026.04.14 | ₩33,988 | ₩34,015 | ₩33,961 | ₩33,975 | -0.04% | 6.3만 |
|---|
| 2026.04.13 | ₩34,001 | ₩34,028 | ₩33,955 | ₩33,975 | -0.08% | 4.7만 |
|---|
| 2026.04.10 | ₩34,028 | ₩34,028 | ₩33,995 | ₩34,001 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,988 | ₩34,068 | ₩33,760 | ₩34,001 | +0.04% | 6.7만 |
|---|
| 2026.04.08 | ₩33,935 | ₩34,026 | ₩33,935 | ₩33,975 | +0.12% | 3.3만 |
|---|
| 2026.04.07 | ₩33,935 | ₩33,948 | ₩33,908 | ₩33,928 | -0.02% | 8.1만 |
|---|
| 2026.04.06 | ₩33,921 | ₩33,961 | ₩33,894 | ₩33,894 | -0.08% | 12.3만 |
|---|
| 2026.04.02 | ₩33,921 | ₩33,961 | ₩33,868 | ₩33,921 | 0.00% | 12.8만 |
|---|
| 2026.04.01 | ₩33,868 | ₩33,935 | ₩33,868 | ₩33,894 | +0.08% | 7.8만 |
|---|
| 2026.03.31 | ₩33,894 | ₩33,961 | ₩33,894 | ₩33,935 | +0.12% | 7.9만 |
|---|
| 2026.03.30 | ₩33,881 | ₩33,948 | ₩33,868 | ₩33,908 | +0.08% | 15.2만 |
|---|
| 2026.03.27 | ₩33,841 | ₩33,888 | ₩33,801 | ₩33,881 | +0.12% | 5.4만 |
|---|
| 2026.03.26 | ₩33,894 | ₩33,908 | ₩33,869 | ₩33,881 | -0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩33,908 | ₩33,921 | ₩33,841 | ₩33,881 | -0.08% | 8만 |
|---|
| 2026.03.24 | ₩33,975 | ₩33,975 | ₩33,841 | ₩33,841 | -0.39% | 4.5만 |
|---|
| 2026.03.23 | ₩33,992 | ₩34,042 | ₩33,961 | ₩33,988 | -0.01% | 6.6만 |
|---|
| 2026.03.20 | ₩34,055 | ₩34,055 | ₩33,961 | ₩33,961 | -0.28% | 2.7만 |
|---|
| 2026.03.19 | ₩34,109 | ₩34,122 | ₩34,075 | ₩34,109 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩34,161 | ₩34,162 | ₩34,135 | ₩34,135 | -0.07% | 3.6만 |
|---|
| 2026.03.17 | ₩34,189 | ₩34,189 | ₩34,122 | ₩34,135 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩34,202 | ₩34,209 | ₩34,109 | ₩34,149 | -0.16% | 7.4만 |
|---|
| 2026.03.13 | ₩34,189 | ₩34,189 | ₩34,109 | ₩34,135 | -0.16% | 3.9만 |
|---|
| 2026.03.12 | ₩34,202 | ₩34,202 | ₩34,135 | ₩34,149 | -0.16% | 3.4만 |
|---|
| 2026.03.11 | ₩34,189 | ₩34,229 | ₩34,129 | ₩34,162 | -0.08% | 9.2만 |
|---|
| 2026.03.10 | ₩34,210 | ₩34,256 | ₩34,155 | ₩34,182 | -0.08% | 3.1만 |
|---|
| 2026.03.09 | ₩34,242 | ₩34,242 | ₩34,175 | ₩34,189 | -0.16% | 5.1만 |
|---|
| 2026.03.06 | ₩34,216 | ₩34,216 | ₩34,189 | ₩34,189 | -0.08% | 2.4만 |
|---|
| 2026.03.05 | ₩34,189 | ₩34,229 | ₩34,189 | ₩34,202 | +0.04% | 9.5만 |
|---|
| 2026.03.04 | ₩34,256 | ₩34,256 | ₩34,202 | ₩34,229 | -0.08% | 11.5만 |
|---|
| 2026.03.03 | ₩34,189 | ₩34,256 | ₩34,189 | ₩34,202 | +0.04% | 8.7만 |
|---|
| 2026.03.02 | ₩34,350 | ₩34,497 | ₩34,276 | ₩34,296 | -0.16% | 14.8만 |
|---|
| 2026.02.27 | ₩34,457 | ₩34,457 | ₩34,416 | ₩34,430 | -0.08% | 3만 |
|---|
| 2026.02.26 | ₩34,416 | ₩34,430 | ₩34,390 | ₩34,430 | +0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩34,426 | ₩34,430 | ₩34,403 | ₩34,403 | -0.07% | 2.6만 |
|---|
| 2026.02.24 | ₩34,403 | ₩34,457 | ₩34,396 | ₩34,450 | +0.14% | 6.9만 |
|---|
| 2026.02.23 | ₩34,403 | ₩34,416 | ₩34,382 | ₩34,416 | +0.04% | 6.9만 |
|---|
| 2026.02.20 | ₩34,363 | ₩34,403 | ₩34,363 | ₩34,376 | +0.04% | 4.9만 |
|---|
| 2026.02.19 | ₩34,370 | ₩34,403 | ₩34,370 | ₩34,383 | +0.04% | 6.8만 |
|---|
| 2026.02.18 | ₩34,390 | ₩34,416 | ₩34,376 | ₩34,403 | +0.04% | 4.6만 |
|---|
| 2026.02.17 | ₩34,390 | ₩34,403 | ₩34,376 | ₩34,390 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩34,403 | ₩34,430 | ₩34,390 | ₩34,403 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩34,363 | ₩34,390 | ₩34,350 | ₩34,383 | +0.06% | 4.1만 |
|---|
| 2026.02.11 | ₩34,336 | ₩34,375 | ₩34,329 | ₩34,350 | +0.04% | 11.3만 |
|---|
| 2026.02.10 | ₩34,350 | ₩34,363 | ₩34,336 | ₩34,337 | -0.04% | 4.2만 |
|---|
| 2026.02.09 | ₩34,336 | ₩34,336 | ₩34,316 | ₩34,329 | -0.02% | 3.7만 |
|---|
| 2026.02.06 | ₩34,303 | ₩34,323 | ₩34,283 | ₩34,316 | +0.04% | 2.6만 |
|---|
| 2026.02.05 | ₩34,309 | ₩34,336 | ₩34,296 | ₩34,323 | +0.04% | 6.3만 |
|---|
| 2026.02.04 | ₩34,242 | ₩34,309 | ₩34,242 | ₩34,309 | +0.20% | 7.8만 |
|---|
| 2026.02.03 | ₩34,229 | ₩34,283 | ₩34,229 | ₩34,276 | +0.14% | 12.4만 |
|---|
| 2026.02.02 | ₩34,256 | ₩34,269 | ₩34,236 | ₩34,256 | 0.00% | 3.7만 |
|---|
| 2026.01.30 | ₩34,296 | ₩34,336 | ₩34,296 | ₩34,304 | +0.02% | 5.3만 |
|---|
| 2026.01.29 | ₩34,283 | ₩34,323 | ₩34,283 | ₩34,303 | +0.06% | 3.4만 |
|---|
| 2026.01.28 | ₩34,269 | ₩34,323 | ₩34,265 | ₩34,309 | +0.12% | 4.3만 |
|---|
| 2026.01.27 | ₩34,283 | ₩34,296 | ₩34,269 | ₩34,283 | 0.00% | 7.3만 |
|---|
| 2026.01.26 | ₩34,262 | ₩34,269 | ₩34,242 | ₩34,256 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩34,256 | ₩34,269 | ₩34,242 | ₩34,249 | -0.02% | 7.8만 |
|---|
| 2026.01.22 | ₩34,256 | ₩34,323 | ₩34,242 | ₩34,242 | -0.04% | 14.9만 |
|---|
| 2026.01.21 | ₩34,237 | ₩34,303 | ₩34,216 | ₩34,283 | +0.13% | 45.4만 |
|---|
| 2026.01.20 | ₩34,269 | ₩34,283 | ₩34,189 | ₩34,256 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩34,283 | ₩34,283 | ₩34,256 | ₩34,269 | -0.04% | 27.6만 |
|---|
| 2026.01.15 | ₩34,283 | ₩34,283 | ₩34,229 | ₩34,262 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩34,256 | ₩34,289 | ₩34,229 | ₩34,249 | -0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩34,283 | ₩34,283 | ₩34,175 | ₩34,175 | -0.31% | 6.6만 |
|---|
| 2026.01.12 | ₩34,182 | ₩34,256 | ₩34,109 | ₩34,209 | +0.08% | 11.4만 |
|---|
| 2026.01.09 | ₩34,229 | ₩34,269 | ₩34,196 | ₩34,256 | +0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩34,175 | ₩34,237 | ₩34,162 | ₩34,209 | +0.10% | 12.9만 |
|---|
| 2026.01.07 | ₩34,115 | ₩34,229 | ₩34,115 | ₩34,202 | +0.26% | 15.4만 |
|---|
| 2026.01.06 | ₩34,095 | ₩34,146 | ₩34,090 | ₩34,142 | +0.14% | 6만 |
|---|
| 2026.01.05 | ₩34,082 | ₩34,202 | ₩34,067 | ₩34,086 | +0.01% | 5.7만 |
|---|
| 2026.01.02 | ₩34,042 | ₩34,088 | ₩34,035 | ₩34,088 | +0.14% | 7.7만 |
|---|
| 2025.12.31 | ₩34,082 | ₩34,095 | ₩34,008 | ₩34,042 | -0.12% | 13.7만 |
|---|
| 2025.12.30 | ₩34,028 | ₩34,082 | ₩34,022 | ₩34,055 | +0.08% | 12.7만 |
|---|
| 2025.12.29 | ₩34,068 | ₩34,068 | ₩34,042 | ₩34,068 | 0.00% | 3.1만 |
|---|
| 2025.12.26 | ₩34,095 | ₩34,095 | ₩34,047 | ₩34,055 | -0.12% | 5.2만 |
|---|
| 2025.12.24 | ₩34,015 | ₩34,117 | ₩34,015 | ₩34,102 | +0.26% | 8.9만 |
|---|
| 2025.12.23 | ₩33,975 | ₩34,082 | ₩33,961 | ₩33,995 | +0.06% | 15.4만 |
|---|
| 2025.12.22 | ₩33,975 | ₩34,015 | ₩33,968 | ₩33,981 | +0.02% | 31만 |
|---|
| 2025.12.19 | ₩34,001 | ₩34,001 | ₩33,961 | ₩33,981 | -0.06% | 13.2만 |
|---|
| 2025.12.18 | ₩34,028 | ₩34,055 | ₩34,028 | ₩34,042 | +0.04% | 28.9만 |
|---|
| 2025.12.17 | ₩34,028 | ₩34,048 | ₩34,008 | ₩34,035 | +0.02% | 5.2만 |
|---|
| 2025.12.16 | ₩34,015 | ₩34,068 | ₩33,988 | ₩34,035 | +0.06% | 13.3만 |
|---|
| 2025.12.15 | ₩34,028 | ₩34,042 | ₩34,001 | ₩34,022 | -0.02% | 10.3만 |
|---|
| 2025.12.12 | ₩33,988 | ₩34,095 | ₩33,988 | ₩34,022 | +0.10% | 8.6만 |
|---|
| 2025.12.11 | ₩34,015 | ₩34,042 | ₩33,995 | ₩34,015 | 0.00% | 10.5만 |
|---|
| 2025.12.10 | ₩33,995 | ₩34,075 | ₩33,975 | ₩34,028 | +0.10% | 12.6만 |
|---|
| 2025.12.09 | ₩33,988 | ₩34,042 | ₩33,975 | ₩34,008 | +0.06% | 17.3만 |
|---|
| 2025.12.08 | ₩34,028 | ₩34,055 | ₩33,961 | ₩34,001 | -0.08% | 28만 |
|---|
| 2025.12.05 | ₩33,964 | ₩34,028 | ₩33,948 | ₩33,988 | +0.07% | 35.8만 |
|---|
| 2025.12.04 | ₩33,961 | ₩33,988 | ₩33,935 | ₩33,975 | +0.04% | 7.1만 |
|---|
| 2025.12.03 | ₩33,961 | ₩33,995 | ₩33,961 | ₩33,995 | +0.10% | 4.2만 |
|---|
| 2025.12.02 | ₩33,948 | ₩33,975 | ₩33,921 | ₩33,955 | +0.02% | 4만 |
|---|
| 2025.12.01 | ₩33,935 | ₩33,948 | ₩33,921 | ₩33,935 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩34,028 | ₩34,042 | ₩34,028 | ₩34,042 | +0.04% | 7.6천 |
|---|
| 2025.11.26 | ₩34,008 | ₩34,055 | ₩34,001 | ₩34,035 | +0.08% | 6.9만 |
|---|
| 2025.11.25 | ₩33,988 | ₩34,055 | ₩33,975 | ₩34,001 | +0.04% | 10.2만 |
|---|
| 2025.11.24 | ₩33,975 | ₩34,028 | ₩33,967 | ₩34,001 | +0.08% | 4.8만 |
|---|
| 2025.11.21 | ₩33,988 | ₩34,015 | ₩33,975 | ₩33,988 | 0.00% | 4.5만 |
|---|
| 2025.11.20 | ₩33,961 | ₩34,042 | ₩33,961 | ₩34,008 | +0.14% | 9.2만 |
|---|
| 2025.11.19 | ₩33,988 | ₩34,216 | ₩33,975 | ₩33,975 | -0.04% | 4.9만 |
|---|
| 2025.11.18 | ₩33,977 | ₩34,028 | ₩33,971 | ₩34,001 | +0.07% | 5.6만 |
|---|
| 2025.11.17 | ₩33,972 | ₩33,981 | ₩33,961 | ₩33,968 | -0.01% | 2.4만 |
|---|
| 2025.11.14 | ₩33,961 | ₩34,011 | ₩33,948 | ₩33,961 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩33,949 | ₩34,001 | ₩33,948 | ₩33,988 | +0.11% | 6.4만 |
|---|
| 2025.11.12 | ₩34,001 | ₩34,001 | ₩33,921 | ₩33,961 | -0.12% | 5.6만 |
|---|
| 2025.11.11 | ₩34,015 | ₩34,015 | ₩33,971 | ₩34,015 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩33,921 | ₩33,975 | ₩33,921 | ₩33,961 | +0.12% | 8.2만 |
|---|
| 2025.11.07 | ₩33,948 | ₩33,988 | ₩33,948 | ₩33,961 | +0.04% | 12.9만 |
|---|
| 2025.11.06 | ₩33,975 | ₩34,001 | ₩33,916 | ₩34,001 | +0.08% | 36만 |
|---|
| 2025.11.05 | ₩33,921 | ₩33,975 | ₩33,921 | ₩33,921 | 0.00% | 4.1만 |
|---|
| 2025.11.04 | ₩33,948 | ₩34,015 | ₩33,948 | ₩33,981 | +0.10% | 7.2만 |
|---|
| 2025.11.03 | ₩33,940 | ₩33,961 | ₩33,854 | ₩33,948 | +0.02% | 1.8만 |
|---|
| 2025.10.31 | ₩34,028 | ₩34,070 | ₩34,023 | ₩34,055 | +0.08% | 4.8만 |
|---|
| 2025.10.30 | ₩34,001 | ₩34,042 | ₩33,977 | ₩34,022 | +0.06% | 3만 |
|---|
| 2025.10.29 | ₩34,056 | ₩34,082 | ₩34,035 | ₩34,035 | -0.06% | 7.4만 |
|---|
| 2025.10.28 | ₩34,109 | ₩34,109 | ₩34,055 | ₩34,055 | -0.16% | 2.8만 |
|---|
| 2025.10.27 | ₩34,055 | ₩34,082 | ₩34,050 | ₩34,068 | +0.04% | 2.5만 |
|---|
| 2025.10.24 | ₩34,068 | ₩34,082 | ₩34,055 | ₩34,068 | 0.00% | 9.9천 |
|---|
| 2025.10.23 | ₩34,055 | ₩34,068 | ₩34,039 | ₩34,068 | +0.04% | 3.5만 |
|---|
| 2025.10.22 | ₩34,095 | ₩34,109 | ₩34,068 | ₩34,095 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,122 | ₩34,122 | ₩34,068 | ₩34,095 | -0.08% | 9.7만 |
|---|
| 2025.10.20 | ₩34,149 | ₩34,149 | ₩34,068 | ₩34,095 | -0.16% | 2.2만 |
|---|
| 2025.10.17 | ₩34,082 | ₩34,122 | ₩34,082 | ₩34,106 | +0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩34,068 | ₩34,122 | ₩34,042 | ₩34,042 | -0.08% | 4.2만 |
|---|
| 2025.10.15 | ₩34,055 | ₩34,095 | ₩34,028 | ₩34,079 | +0.07% | 4.4만 |
|---|
| 2025.10.14 | ₩34,042 | ₩34,088 | ₩34,042 | ₩34,068 | +0.08% | 1.2만 |
|---|
| 2025.10.13 | ₩34,109 | ₩34,122 | ₩34,068 | ₩34,122 | +0.04% | 1.4만 |
|---|
| 2025.10.10 | ₩34,082 | ₩34,095 | ₩34,042 | ₩34,062 | -0.06% | 6.8만 |
|---|