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 | ₩33,092 | ₩33,206 | ₩33,092 | ₩33,186 | +0.28% | 36.5만 |
| 2026.10.08 | ₩33,012 | ₩33,092 | ₩33,012 | ₩33,086 | +0.22% | 15.8만 |
| 2026.10.07 | ₩33,025 | ₩33,079 | ₩33,012 | ₩33,045 | +0.06% | 18.2만 |
| 2026.10.06 | ₩33,092 | ₩33,112 | ₩33,066 | ₩33,086 | -0.02% | 15.1만 |
| 2026.10.05 | ₩33,092 | ₩33,106 | ₩33,039 | ₩33,086 | -0.02% | 18.6만 |
| 2026.10.02 | ₩33,132 | ₩33,211 | ₩33,079 | ₩33,086 | -0.14% | 8.8만 |
| 2026.10.01 | ₩33,119 | ₩33,119 | ₩33,039 | ₩33,092 | -0.08% | 16만 |
| 2026.09.30 | ₩32,959 | ₩33,079 | ₩32,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,039 |
| +0.24% |
| 24.3만 |
| 2026.09.29 | ₩32,892 | ₩32,945 | ₩32,872 | ₩32,919 | +0.08% | 29.2만 |
|---|
| 2026.09.28 | ₩32,999 | ₩32,999 | ₩32,905 | ₩32,919 | -0.24% | 13.3만 |
|---|
| 2026.09.25 | ₩33,092 | ₩33,099 | ₩33,012 | ₩33,039 | -0.16% | 8.8만 |
|---|
| 2026.09.24 | ₩33,212 | ₩33,212 | ₩33,112 | ₩33,126 | -0.26% | 12만 |
|---|
| 2026.09.23 | ₩33,319 | ₩33,319 | ₩33,159 | ₩33,186 | -0.40% | 16.1만 |
|---|
| 2026.09.22 | ₩33,359 | ₩33,359 | ₩33,293 | ₩33,306 | -0.16% | 7.5만 |
|---|
| 2026.09.21 | ₩33,400 | ₩33,413 | ₩33,333 | ₩33,359 | -0.12% | 5.1만 |
|---|
| 2026.09.18 | ₩33,420 | ₩33,420 | ₩33,366 | ₩33,386 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩33,453 | ₩33,480 | ₩33,426 | ₩33,440 | -0.04% | 22.2만 |
|---|
| 2026.09.16 | ₩33,433 | ₩33,460 | ₩33,413 | ₩33,440 | +0.02% | 12.6만 |
|---|
| 2026.09.15 | ₩33,441 | ₩33,493 | ₩33,386 | ₩33,400 | -0.12% | 12.7만 |
|---|
| 2026.09.14 | ₩33,440 | ₩33,480 | ₩33,413 | ₩33,446 | +0.02% | 11.1만 |
|---|
| 2026.09.11 | ₩33,446 | ₩33,493 | ₩33,440 | ₩33,453 | +0.02% | 4.3만 |
|---|
| 2026.09.10 | ₩33,486 | ₩33,486 | ₩33,400 | ₩33,440 | -0.14% | 4.4만 |
|---|
| 2026.09.09 | ₩33,600 | ₩33,613 | ₩33,546 | ₩33,553 | -0.14% | 31.7만 |
|---|
| 2026.09.08 | ₩33,640 | ₩33,640 | ₩33,587 | ₩33,587 | -0.16% | 4.5만 |
|---|
| 2026.09.04 | ₩33,640 | ₩33,653 | ₩33,613 | ₩33,633 | -0.02% | 10.1만 |
|---|
| 2026.09.03 | ₩33,667 | ₩33,667 | ₩33,629 | ₩33,640 | -0.08% | 4만 |
|---|
| 2026.09.02 | ₩33,627 | ₩33,673 | ₩33,600 | ₩33,647 | +0.06% | 10.5만 |
|---|
| 2026.09.01 | ₩33,627 | ₩33,664 | ₩33,600 | ₩33,640 | +0.04% | 7.2만 |
|---|
| 2026.08.31 | ₩33,747 | ₩33,800 | ₩33,727 | ₩33,747 | 0.00% | 9.2만 |
|---|
| 2026.08.28 | ₩33,787 | ₩33,800 | ₩33,733 | ₩33,747 | -0.12% | 3.1만 |
|---|
| 2026.08.27 | ₩33,820 | ₩33,827 | ₩33,800 | ₩33,807 | -0.04% | 2.8만 |
|---|
| 2026.08.26 | ₩33,814 | ₩33,827 | ₩33,800 | ₩33,814 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩33,774 | ₩33,840 | ₩33,774 | ₩33,814 | +0.12% | 4.4만 |
|---|
| 2026.08.24 | ₩33,787 | ₩33,800 | ₩33,760 | ₩33,774 | -0.04% | 3.8만 |
|---|
| 2026.08.21 | ₩33,760 | ₩33,800 | ₩33,747 | ₩33,767 | +0.02% | 6.5만 |
|---|
| 2026.08.20 | ₩33,774 | ₩33,867 | ₩33,733 | ₩33,780 | +0.02% | 5.5만 |
|---|
| 2026.08.19 | ₩33,800 | ₩33,827 | ₩33,787 | ₩33,795 | -0.02% | 10.5만 |
|---|
| 2026.08.18 | ₩33,760 | ₩33,807 | ₩33,733 | ₩33,780 | +0.06% | 11.4만 |
|---|
| 2026.08.17 | ₩33,787 | ₩33,840 | ₩33,760 | ₩33,767 | -0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩33,800 | ₩33,814 | ₩33,787 | ₩33,787 | -0.04% | 6.6만 |
|---|
| 2026.08.13 | ₩33,787 | ₩33,827 | ₩33,787 | ₩33,820 | +0.10% | 6.7만 |
|---|
| 2026.08.12 | ₩33,814 | ₩33,814 | ₩33,774 | ₩33,800 | -0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩33,754 | ₩33,787 | ₩33,747 | ₩33,787 | +0.10% | 3.9만 |
|---|
| 2026.08.10 | ₩33,760 | ₩33,760 | ₩33,747 | ₩33,754 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩33,747 | ₩33,760 | ₩33,747 | ₩33,754 | +0.02% | 3.7만 |
|---|
| 2026.08.06 | ₩33,720 | ₩33,747 | ₩33,720 | ₩33,747 | +0.08% | 10.9만 |
|---|
| 2026.08.05 | ₩33,720 | ₩33,760 | ₩33,713 | ₩33,754 | +0.10% | 4만 |
|---|
| 2026.08.04 | ₩33,653 | ₩33,720 | ₩33,653 | ₩33,707 | +0.16% | 7.6만 |
|---|
| 2026.08.03 | ₩33,653 | ₩33,680 | ₩33,640 | ₩33,647 | -0.02% | 5.3만 |
|---|
| 2026.07.31 | ₩33,693 | ₩33,707 | ₩33,680 | ₩33,700 | +0.02% | 3만 |
|---|
| 2026.07.30 | ₩33,707 | ₩33,733 | ₩33,700 | ₩33,733 | +0.08% | 4.1만 |
|---|
| 2026.07.29 | ₩33,707 | ₩33,774 | ₩33,707 | ₩33,713 | +0.02% | 7.9만 |
|---|
| 2026.07.28 | ₩33,693 | ₩33,720 | ₩33,680 | ₩33,713 | +0.06% | 4.2만 |
|---|
| 2026.07.27 | ₩33,667 | ₩33,800 | ₩33,667 | ₩33,700 | +0.10% | 6.1만 |
|---|
| 2026.07.24 | ₩33,693 | ₩33,720 | ₩33,667 | ₩33,673 | -0.06% | 6.5만 |
|---|
| 2026.07.23 | ₩33,693 | ₩33,693 | ₩33,600 | ₩33,640 | -0.16% | 6.1만 |
|---|
| 2026.07.22 | ₩33,774 | ₩33,780 | ₩33,747 | ₩33,754 | -0.06% | 4.3만 |
|---|
| 2026.07.21 | ₩33,800 | ₩33,814 | ₩33,780 | ₩33,794 | -0.02% | 4만 |
|---|
| 2026.07.20 | ₩33,800 | ₩33,880 | ₩33,787 | ₩33,799 | -0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩33,827 | ₩33,827 | ₩33,787 | ₩33,807 | -0.06% | 8.1만 |
|---|
| 2026.07.16 | ₩33,827 | ₩33,854 | ₩33,814 | ₩33,814 | -0.04% | 5만 |
|---|
| 2026.07.15 | ₩33,867 | ₩33,867 | ₩33,827 | ₩33,840 | -0.08% | 5.9만 |
|---|
| 2026.07.14 | ₩33,854 | ₩33,854 | ₩33,830 | ₩33,847 | -0.02% | 4.4만 |
|---|
| 2026.07.13 | ₩33,840 | ₩33,854 | ₩33,832 | ₩33,834 | -0.02% | 3.5만 |
|---|
| 2026.07.10 | ₩33,840 | ₩33,894 | ₩33,840 | ₩33,860 | +0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩33,867 | ₩33,887 | ₩33,840 | ₩33,854 | -0.04% | 4.3만 |
|---|
| 2026.07.08 | ₩33,840 | ₩33,880 | ₩33,800 | ₩33,847 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩33,880 | ₩33,907 | ₩33,867 | ₩33,874 | -0.02% | 5.5만 |
|---|
| 2026.07.06 | ₩33,867 | ₩33,921 | ₩33,854 | ₩33,887 | +0.06% | 7.6만 |
|---|
| 2026.07.02 | ₩33,867 | ₩33,906 | ₩33,854 | ₩33,874 | +0.02% | 7.9만 |
|---|
| 2026.07.01 | ₩33,814 | ₩33,874 | ₩33,787 | ₩33,854 | +0.12% | 5.9만 |
|---|
| 2026.06.30 | ₩33,987 | ₩33,987 | ₩33,894 | ₩33,921 | -0.20% | 5.7만 |
|---|
| 2026.06.29 | ₩33,921 | ₩33,947 | ₩33,895 | ₩33,934 | +0.04% | 6.5만 |
|---|
| 2026.06.26 | ₩33,907 | ₩33,907 | ₩33,880 | ₩33,887 | -0.06% | 4만 |
|---|
| 2026.06.25 | ₩33,921 | ₩33,921 | ₩33,880 | ₩33,906 | -0.04% | 3.2만 |
|---|
| 2026.06.24 | ₩33,894 | ₩33,934 | ₩33,880 | ₩33,900 | +0.02% | 6만 |
|---|
| 2026.06.23 | ₩33,887 | ₩33,921 | ₩33,867 | ₩33,887 | 0.00% | 12.2만 |
|---|
| 2026.06.22 | ₩33,907 | ₩33,921 | ₩33,880 | ₩33,894 | -0.04% | 3.6만 |
|---|
| 2026.06.18 | ₩33,892 | ₩33,907 | ₩33,880 | ₩33,887 | -0.02% | 2.5만 |
|---|
| 2026.06.17 | ₩33,880 | ₩33,891 | ₩33,834 | ₩33,867 | -0.04% | 3.5만 |
|---|
| 2026.06.16 | ₩33,880 | ₩33,914 | ₩33,867 | ₩33,880 | 0.00% | 6.7만 |
|---|
| 2026.06.15 | ₩33,880 | ₩33,907 | ₩33,880 | ₩33,887 | +0.02% | 6.1만 |
|---|
| 2026.06.12 | ₩33,867 | ₩33,880 | ₩33,840 | ₩33,860 | -0.02% | 6.8만 |
|---|
| 2026.06.11 | ₩33,854 | ₩33,880 | ₩33,827 | ₩33,840 | -0.04% | 8만 |
|---|
| 2026.06.10 | ₩33,867 | ₩33,880 | ₩33,800 | ₩33,800 | -0.20% | 9.8만 |
|---|
| 2026.06.09 | ₩33,880 | ₩33,894 | ₩33,854 | ₩33,854 | -0.08% | 8.8만 |
|---|
| 2026.06.08 | ₩33,921 | ₩33,921 | ₩33,827 | ₩33,854 | -0.20% | 8.2만 |
|---|
| 2026.06.05 | ₩33,854 | ₩33,867 | ₩33,840 | ₩33,854 | 0.00% | 4.1만 |
|---|
| 2026.06.04 | ₩33,867 | ₩33,894 | ₩33,867 | ₩33,867 | 0.00% | 3.6만 |
|---|
| 2026.06.03 | ₩33,840 | ₩33,880 | ₩33,720 | ₩33,840 | 0.00% | 10만 |
|---|
| 2026.06.02 | ₩33,840 | ₩33,867 | ₩33,840 | ₩33,860 | +0.06% | 15.5만 |
|---|
| 2026.06.01 | ₩33,800 | ₩33,840 | ₩33,794 | ₩33,827 | +0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩33,880 | ₩33,907 | ₩33,874 | ₩33,894 | +0.04% | 5.8만 |
|---|
| 2026.05.28 | ₩33,827 | ₩33,907 | ₩33,827 | ₩33,880 | +0.16% | 5.9만 |
|---|
| 2026.05.27 | ₩33,814 | ₩33,854 | ₩33,814 | ₩33,847 | +0.10% | 5.5만 |
|---|
| 2026.05.26 | ₩33,814 | ₩33,840 | ₩33,787 | ₩33,814 | 0.00% | 4만 |
|---|
| 2026.05.22 | ₩33,733 | ₩33,774 | ₩33,733 | ₩33,733 | 0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩33,713 | ₩33,774 | ₩33,713 | ₩33,767 | +0.16% | 6.9만 |
|---|
| 2026.05.20 | ₩33,707 | ₩33,760 | ₩33,680 | ₩33,754 | +0.14% | 11.6만 |
|---|
| 2026.05.19 | ₩33,720 | ₩33,733 | ₩33,687 | ₩33,713 | -0.02% | 2.5만 |
|---|
| 2026.05.18 | ₩33,733 | ₩33,760 | ₩33,720 | ₩33,754 | +0.06% | 3.4만 |
|---|
| 2026.05.15 | ₩33,693 | ₩33,733 | ₩33,693 | ₩33,727 | +0.10% | 2.9만 |
|---|
| 2026.05.14 | ₩33,787 | ₩33,814 | ₩33,774 | ₩33,780 | -0.02% | 4.8만 |
|---|
| 2026.05.13 | ₩33,794 | ₩33,814 | ₩33,787 | ₩33,807 | +0.04% | 3.5만 |
|---|
| 2026.05.12 | ₩33,827 | ₩33,827 | ₩33,747 | ₩33,800 | -0.08% | 5.7만 |
|---|
| 2026.05.11 | ₩33,866 | ₩33,867 | ₩33,814 | ₩33,814 | -0.15% | 3.7만 |
|---|
| 2026.05.08 | ₩33,860 | ₩33,867 | ₩33,843 | ₩33,843 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩33,854 | ₩33,867 | ₩33,842 | ₩33,854 | 0.00% | 2.6만 |
|---|
| 2026.05.06 | ₩33,880 | ₩33,880 | ₩33,860 | ₩33,874 | -0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,854 | ₩33,867 | ₩33,827 | ₩33,839 | -0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,827 | ₩33,847 | ₩33,820 | ₩33,840 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩33,854 | ₩33,854 | ₩33,827 | ₩33,840 | -0.04% | 4.6만 |
|---|
| 2026.04.30 | ₩33,947 | ₩33,947 | ₩33,907 | ₩33,921 | -0.08% | 4.1만 |
|---|
| 2026.04.29 | ₩33,921 | ₩33,947 | ₩33,880 | ₩33,894 | -0.08% | 4.1만 |
|---|
| 2026.04.28 | ₩33,947 | ₩33,961 | ₩33,921 | ₩33,934 | -0.04% | 5.2만 |
|---|
| 2026.04.27 | ₩33,987 | ₩33,987 | ₩33,947 | ₩33,961 | -0.08% | 8.7만 |
|---|
| 2026.04.24 | ₩33,974 | ₩33,987 | ₩33,947 | ₩33,947 | -0.08% | 3.3만 |
|---|
| 2026.04.23 | ₩33,961 | ₩33,974 | ₩33,934 | ₩33,947 | -0.04% | 2.6만 |
|---|
| 2026.04.22 | ₩33,961 | ₩34,001 | ₩33,934 | ₩33,961 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩33,974 | ₩33,987 | ₩33,934 | ₩33,947 | -0.08% | 4.6만 |
|---|
| 2026.04.20 | ₩33,947 | ₩34,014 | ₩33,947 | ₩33,961 | +0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩33,947 | ₩34,001 | ₩33,947 | ₩33,961 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩33,907 | ₩33,987 | ₩33,894 | ₩33,961 | +0.16% | 10.7만 |
|---|
| 2026.04.15 | ₩33,894 | ₩33,961 | ₩33,894 | ₩33,934 | +0.12% | 10.4만 |
|---|
| 2026.04.14 | ₩33,921 | ₩33,947 | ₩33,894 | ₩33,907 | -0.04% | 6.3만 |
|---|
| 2026.04.13 | ₩33,934 | ₩33,961 | ₩33,887 | ₩33,907 | -0.08% | 4.7만 |
|---|
| 2026.04.10 | ₩33,961 | ₩33,961 | ₩33,927 | ₩33,934 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,921 | ₩34,001 | ₩33,693 | ₩33,934 | +0.04% | 6.7만 |
|---|
| 2026.04.08 | ₩33,867 | ₩33,958 | ₩33,867 | ₩33,907 | +0.12% | 3.3만 |
|---|
| 2026.04.07 | ₩33,867 | ₩33,880 | ₩33,840 | ₩33,860 | -0.02% | 8.1만 |
|---|
| 2026.04.06 | ₩33,854 | ₩33,894 | ₩33,827 | ₩33,827 | -0.08% | 12.3만 |
|---|
| 2026.04.02 | ₩33,854 | ₩33,894 | ₩33,800 | ₩33,854 | 0.00% | 12.8만 |
|---|
| 2026.04.01 | ₩33,800 | ₩33,867 | ₩33,800 | ₩33,827 | +0.08% | 7.8만 |
|---|
| 2026.03.31 | ₩33,827 | ₩33,894 | ₩33,827 | ₩33,867 | +0.12% | 7.9만 |
|---|
| 2026.03.30 | ₩33,814 | ₩33,880 | ₩33,800 | ₩33,840 | +0.08% | 15.2만 |
|---|
| 2026.03.27 | ₩33,774 | ₩33,820 | ₩33,733 | ₩33,814 | +0.12% | 5.4만 |
|---|
| 2026.03.26 | ₩33,827 | ₩33,840 | ₩33,802 | ₩33,814 | -0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩33,840 | ₩33,854 | ₩33,774 | ₩33,814 | -0.08% | 8만 |
|---|
| 2026.03.24 | ₩33,907 | ₩33,907 | ₩33,774 | ₩33,774 | -0.39% | 4.5만 |
|---|
| 2026.03.23 | ₩33,925 | ₩33,974 | ₩33,894 | ₩33,921 | -0.01% | 6.6만 |
|---|
| 2026.03.20 | ₩33,987 | ₩33,987 | ₩33,894 | ₩33,894 | -0.28% | 2.7만 |
|---|
| 2026.03.19 | ₩34,041 | ₩34,054 | ₩34,007 | ₩34,041 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩34,093 | ₩34,094 | ₩34,067 | ₩34,067 | -0.07% | 3.6만 |
|---|
| 2026.03.17 | ₩34,121 | ₩34,121 | ₩34,054 | ₩34,067 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩34,134 | ₩34,141 | ₩34,041 | ₩34,081 | -0.16% | 7.4만 |
|---|
| 2026.03.13 | ₩34,121 | ₩34,121 | ₩34,041 | ₩34,067 | -0.16% | 3.9만 |
|---|
| 2026.03.12 | ₩34,134 | ₩34,134 | ₩34,067 | ₩34,081 | -0.16% | 3.4만 |
|---|
| 2026.03.11 | ₩34,121 | ₩34,161 | ₩34,061 | ₩34,094 | -0.08% | 9.2만 |
|---|
| 2026.03.10 | ₩34,142 | ₩34,188 | ₩34,088 | ₩34,114 | -0.08% | 3.1만 |
|---|
| 2026.03.09 | ₩34,174 | ₩34,174 | ₩34,108 | ₩34,121 | -0.16% | 5.1만 |
|---|
| 2026.03.06 | ₩34,148 | ₩34,148 | ₩34,121 | ₩34,121 | -0.08% | 2.4만 |
|---|
| 2026.03.05 | ₩34,121 | ₩34,161 | ₩34,121 | ₩34,134 | +0.04% | 9.5만 |
|---|
| 2026.03.04 | ₩34,188 | ₩34,188 | ₩34,134 | ₩34,161 | -0.08% | 11.5만 |
|---|
| 2026.03.03 | ₩34,121 | ₩34,188 | ₩34,121 | ₩34,134 | +0.04% | 8.7만 |
|---|
| 2026.03.02 | ₩34,281 | ₩34,428 | ₩34,208 | ₩34,228 | -0.16% | 14.8만 |
|---|
| 2026.02.27 | ₩34,388 | ₩34,388 | ₩34,348 | ₩34,361 | -0.08% | 3만 |
|---|
| 2026.02.26 | ₩34,348 | ₩34,361 | ₩34,321 | ₩34,361 | +0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩34,357 | ₩34,361 | ₩34,335 | ₩34,335 | -0.07% | 2.6만 |
|---|
| 2026.02.24 | ₩34,335 | ₩34,388 | ₩34,328 | ₩34,381 | +0.14% | 6.9만 |
|---|
| 2026.02.23 | ₩34,335 | ₩34,348 | ₩34,313 | ₩34,348 | +0.04% | 6.9만 |
|---|
| 2026.02.20 | ₩34,295 | ₩34,335 | ₩34,295 | ₩34,308 | +0.04% | 4.9만 |
|---|
| 2026.02.19 | ₩34,301 | ₩34,335 | ₩34,301 | ₩34,315 | +0.04% | 6.8만 |
|---|
| 2026.02.18 | ₩34,321 | ₩34,348 | ₩34,308 | ₩34,335 | +0.04% | 4.6만 |
|---|
| 2026.02.17 | ₩34,321 | ₩34,335 | ₩34,308 | ₩34,321 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩34,335 | ₩34,361 | ₩34,321 | ₩34,335 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩34,295 | ₩34,321 | ₩34,281 | ₩34,315 | +0.06% | 4.1만 |
|---|
| 2026.02.11 | ₩34,268 | ₩34,307 | ₩34,261 | ₩34,281 | +0.04% | 11.3만 |
|---|
| 2026.02.10 | ₩34,281 | ₩34,295 | ₩34,268 | ₩34,269 | -0.04% | 4.2만 |
|---|
| 2026.02.09 | ₩34,268 | ₩34,268 | ₩34,248 | ₩34,261 | -0.02% | 3.7만 |
|---|
| 2026.02.06 | ₩34,234 | ₩34,255 | ₩34,214 | ₩34,248 | +0.04% | 2.6만 |
|---|
| 2026.02.05 | ₩34,241 | ₩34,268 | ₩34,228 | ₩34,255 | +0.04% | 6.3만 |
|---|
| 2026.02.04 | ₩34,174 | ₩34,241 | ₩34,174 | ₩34,241 | +0.20% | 7.8만 |
|---|
| 2026.02.03 | ₩34,161 | ₩34,214 | ₩34,161 | ₩34,208 | +0.14% | 12.4만 |
|---|
| 2026.02.02 | ₩34,188 | ₩34,201 | ₩34,168 | ₩34,188 | 0.00% | 3.7만 |
|---|
| 2026.01.30 | ₩34,228 | ₩34,268 | ₩34,228 | ₩34,236 | +0.02% | 5.3만 |
|---|
| 2026.01.29 | ₩34,214 | ₩34,255 | ₩34,214 | ₩34,234 | +0.06% | 3.4만 |
|---|
| 2026.01.28 | ₩34,201 | ₩34,255 | ₩34,197 | ₩34,241 | +0.12% | 4.3만 |
|---|
| 2026.01.27 | ₩34,214 | ₩34,228 | ₩34,201 | ₩34,214 | 0.00% | 7.3만 |
|---|
| 2026.01.26 | ₩34,194 | ₩34,201 | ₩34,174 | ₩34,188 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩34,188 | ₩34,201 | ₩34,174 | ₩34,181 | -0.02% | 7.8만 |
|---|
| 2026.01.22 | ₩34,188 | ₩34,255 | ₩34,174 | ₩34,174 | -0.04% | 14.9만 |
|---|
| 2026.01.21 | ₩34,169 | ₩34,234 | ₩34,148 | ₩34,214 | +0.13% | 45.4만 |
|---|
| 2026.01.20 | ₩34,201 | ₩34,214 | ₩34,121 | ₩34,188 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩34,214 | ₩34,214 | ₩34,188 | ₩34,201 | -0.04% | 27.6만 |
|---|
| 2026.01.15 | ₩34,214 | ₩34,214 | ₩34,161 | ₩34,194 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩34,188 | ₩34,221 | ₩34,161 | ₩34,181 | -0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩34,214 | ₩34,214 | ₩34,108 | ₩34,108 | -0.31% | 6.6만 |
|---|
| 2026.01.12 | ₩34,114 | ₩34,188 | ₩34,041 | ₩34,141 | +0.08% | 11.4만 |
|---|
| 2026.01.09 | ₩34,161 | ₩34,201 | ₩34,128 | ₩34,188 | +0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩34,108 | ₩34,169 | ₩34,094 | ₩34,141 | +0.10% | 12.9만 |
|---|
| 2026.01.07 | ₩34,047 | ₩34,161 | ₩34,047 | ₩34,134 | +0.26% | 15.4만 |
|---|
| 2026.01.06 | ₩34,027 | ₩34,078 | ₩34,022 | ₩34,074 | +0.14% | 6만 |
|---|
| 2026.01.05 | ₩34,014 | ₩34,134 | ₩33,999 | ₩34,018 | +0.01% | 5.7만 |
|---|
| 2026.01.02 | ₩33,974 | ₩34,021 | ₩33,967 | ₩34,021 | +0.14% | 7.7만 |
|---|
| 2025.12.31 | ₩34,014 | ₩34,027 | ₩33,941 | ₩33,974 | -0.12% | 13.7만 |
|---|
| 2025.12.30 | ₩33,961 | ₩34,014 | ₩33,954 | ₩33,987 | +0.08% | 12.7만 |
|---|
| 2025.12.29 | ₩34,001 | ₩34,001 | ₩33,974 | ₩34,001 | 0.00% | 3.1만 |
|---|
| 2025.12.26 | ₩34,027 | ₩34,027 | ₩33,979 | ₩33,987 | -0.12% | 5.2만 |
|---|
| 2025.12.24 | ₩33,947 | ₩34,049 | ₩33,947 | ₩34,034 | +0.26% | 8.9만 |
|---|
| 2025.12.23 | ₩33,907 | ₩34,014 | ₩33,894 | ₩33,927 | +0.06% | 15.4만 |
|---|
| 2025.12.22 | ₩33,907 | ₩33,947 | ₩33,900 | ₩33,914 | +0.02% | 31만 |
|---|
| 2025.12.19 | ₩33,934 | ₩33,934 | ₩33,894 | ₩33,914 | -0.06% | 13.2만 |
|---|
| 2025.12.18 | ₩33,961 | ₩33,987 | ₩33,961 | ₩33,974 | +0.04% | 28.9만 |
|---|
| 2025.12.17 | ₩33,961 | ₩33,981 | ₩33,941 | ₩33,967 | +0.02% | 5.2만 |
|---|
| 2025.12.16 | ₩33,947 | ₩34,001 | ₩33,921 | ₩33,967 | +0.06% | 13.3만 |
|---|
| 2025.12.15 | ₩33,961 | ₩33,974 | ₩33,934 | ₩33,954 | -0.02% | 10.3만 |
|---|
| 2025.12.12 | ₩33,921 | ₩34,027 | ₩33,921 | ₩33,954 | +0.10% | 8.6만 |
|---|
| 2025.12.11 | ₩33,947 | ₩33,974 | ₩33,927 | ₩33,947 | 0.00% | 10.5만 |
|---|
| 2025.12.10 | ₩33,927 | ₩34,007 | ₩33,907 | ₩33,961 | +0.10% | 12.6만 |
|---|
| 2025.12.09 | ₩33,921 | ₩33,974 | ₩33,907 | ₩33,941 | +0.06% | 17.3만 |
|---|
| 2025.12.08 | ₩33,961 | ₩33,987 | ₩33,894 | ₩33,934 | -0.08% | 28만 |
|---|
| 2025.12.05 | ₩33,896 | ₩33,961 | ₩33,880 | ₩33,921 | +0.07% | 35.8만 |
|---|
| 2025.12.04 | ₩33,894 | ₩33,921 | ₩33,867 | ₩33,907 | +0.04% | 7.1만 |
|---|
| 2025.12.03 | ₩33,894 | ₩33,927 | ₩33,894 | ₩33,927 | +0.10% | 4.2만 |
|---|
| 2025.12.02 | ₩33,880 | ₩33,907 | ₩33,854 | ₩33,887 | +0.02% | 4만 |
|---|
| 2025.12.01 | ₩33,867 | ₩33,880 | ₩33,854 | ₩33,867 | 0.00% | 7.7만 |
|---|
| 2025.11.28 | ₩33,961 | ₩33,974 | ₩33,961 | ₩33,974 | +0.04% | 7.6천 |
|---|
| 2025.11.26 | ₩33,941 | ₩33,987 | ₩33,934 | ₩33,967 | +0.08% | 6.9만 |
|---|
| 2025.11.25 | ₩33,921 | ₩33,987 | ₩33,907 | ₩33,934 | +0.04% | 10.2만 |
|---|
| 2025.11.24 | ₩33,907 | ₩33,961 | ₩33,899 | ₩33,934 | +0.08% | 4.8만 |
|---|
| 2025.11.21 | ₩33,921 | ₩33,947 | ₩33,907 | ₩33,921 | 0.00% | 4.5만 |
|---|
| 2025.11.20 | ₩33,894 | ₩33,974 | ₩33,894 | ₩33,941 | +0.14% | 9.2만 |
|---|
| 2025.11.19 | ₩33,921 | ₩34,148 | ₩33,907 | ₩33,907 | -0.04% | 4.9만 |
|---|
| 2025.11.18 | ₩33,910 | ₩33,961 | ₩33,903 | ₩33,934 | +0.07% | 5.6만 |
|---|
| 2025.11.17 | ₩33,905 | ₩33,914 | ₩33,894 | ₩33,900 | -0.01% | 2.4만 |
|---|
| 2025.11.14 | ₩33,894 | ₩33,943 | ₩33,880 | ₩33,894 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩33,882 | ₩33,934 | ₩33,880 | ₩33,921 | +0.11% | 6.4만 |
|---|
| 2025.11.12 | ₩33,934 | ₩33,934 | ₩33,854 | ₩33,894 | -0.12% | 5.6만 |
|---|
| 2025.11.11 | ₩33,947 | ₩33,947 | ₩33,903 | ₩33,947 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩33,854 | ₩33,907 | ₩33,854 | ₩33,894 | +0.12% | 8.2만 |
|---|
| 2025.11.07 | ₩33,880 | ₩33,921 | ₩33,880 | ₩33,894 | +0.04% | 12.9만 |
|---|
| 2025.11.06 | ₩33,907 | ₩33,934 | ₩33,848 | ₩33,934 | +0.08% | 36만 |
|---|
| 2025.11.05 | ₩33,854 | ₩33,907 | ₩33,854 | ₩33,854 | 0.00% | 4.1만 |
|---|
| 2025.11.04 | ₩33,880 | ₩33,947 | ₩33,880 | ₩33,914 | +0.10% | 7.2만 |
|---|
| 2025.11.03 | ₩33,872 | ₩33,894 | ₩33,787 | ₩33,880 | +0.02% | 1.8만 |
|---|
| 2025.10.31 | ₩33,961 | ₩34,002 | ₩33,955 | ₩33,987 | +0.08% | 4.8만 |
|---|
| 2025.10.30 | ₩33,934 | ₩33,974 | ₩33,910 | ₩33,954 | +0.06% | 3만 |
|---|
| 2025.10.29 | ₩33,989 | ₩34,014 | ₩33,967 | ₩33,967 | -0.06% | 7.4만 |
|---|
| 2025.10.28 | ₩34,041 | ₩34,041 | ₩33,987 | ₩33,987 | -0.16% | 2.8만 |
|---|
| 2025.10.27 | ₩33,987 | ₩34,014 | ₩33,982 | ₩34,001 | +0.04% | 2.5만 |
|---|
| 2025.10.24 | ₩34,001 | ₩34,014 | ₩33,987 | ₩34,001 | 0.00% | 9.9천 |
|---|
| 2025.10.23 | ₩33,987 | ₩34,001 | ₩33,971 | ₩34,001 | +0.04% | 3.5만 |
|---|
| 2025.10.22 | ₩34,027 | ₩34,041 | ₩34,001 | ₩34,027 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,054 | ₩34,054 | ₩34,001 | ₩34,027 | -0.08% | 9.7만 |
|---|
| 2025.10.20 | ₩34,081 | ₩34,081 | ₩34,001 | ₩34,027 | -0.16% | 2.2만 |
|---|
| 2025.10.17 | ₩34,014 | ₩34,054 | ₩34,014 | ₩34,038 | +0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩34,001 | ₩34,054 | ₩33,974 | ₩33,974 | -0.08% | 4.2만 |
|---|
| 2025.10.15 | ₩33,987 | ₩34,027 | ₩33,961 | ₩34,011 | +0.07% | 4.4만 |
|---|
| 2025.10.14 | ₩33,974 | ₩34,021 | ₩33,974 | ₩34,001 | +0.08% | 1.2만 |
|---|
| 2025.10.13 | ₩34,041 | ₩34,054 | ₩34,001 | ₩34,054 | +0.04% | 1.4만 |
|---|
| 2025.10.10 | ₩34,014 | ₩34,027 | ₩33,974 | ₩33,994 | -0.06% | 6.8만 |
|---|