시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2030 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2030 Term Muni Bond ETF · IBMS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2030 Term Muni Bond ETF · IBMS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,585 | ₩33,719 | ₩33,572 | ₩33,679 | +0.28% | 34.9만 |
| 2026.10.08 | ₩33,465 | ₩33,552 | ₩33,439 | ₩33,545 | +0.24% | 12.3만 |
| 2026.10.07 | ₩33,465 | ₩33,531 | ₩33,465 | ₩33,498 | +0.10% | 17.7만 |
| 2026.10.06 | ₩33,572 | ₩33,572 | ₩33,505 | ₩33,545 | -0.08% | 11.2만 |
| 2026.10.05 | ₩33,585 | ₩33,612 | ₩33,505 | ₩33,531 | -0.16% | 16.4만 |
| 2026.10.02 | ₩33,692 | ₩33,712 | ₩33,531 | ₩33,538 | -0.46% | 9.3만 |
| 2026.10.01 | ₩33,545 | ₩33,598 | ₩33,505 | ₩33,572 | +0.08% | 23.3만 |
| 2026.09.30 | ₩33,398 | ₩33,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,465 |
| +0.20% |
| 19.3만 |
| 2026.09.29 | ₩33,344 | ₩33,357 | ₩33,264 | ₩33,284 | -0.18% | 24.5만 |
|---|
| 2026.09.28 | ₩33,398 | ₩33,398 | ₩33,294 | ₩33,344 | -0.16% | 8.6만 |
|---|
| 2026.09.25 | ₩33,558 | ₩33,572 | ₩33,438 | ₩33,458 | -0.30% | 16.6만 |
|---|
| 2026.09.24 | ₩33,719 | ₩33,719 | ₩33,558 | ₩33,572 | -0.44% | 16.7만 |
|---|
| 2026.09.23 | ₩33,821 | ₩33,821 | ₩33,652 | ₩33,719 | -0.30% | 17.1만 |
|---|
| 2026.09.22 | ₩33,920 | ₩33,920 | ₩33,826 | ₩33,839 | -0.24% | 5.9만 |
|---|
| 2026.09.21 | ₩33,960 | ₩33,973 | ₩33,920 | ₩33,926 | -0.10% | 4.6만 |
|---|
| 2026.09.18 | ₩34,080 | ₩34,080 | ₩33,906 | ₩33,940 | -0.41% | 10.6만 |
|---|
| 2026.09.17 | ₩34,040 | ₩34,040 | ₩34,000 | ₩34,007 | -0.10% | 54.1만 |
|---|
| 2026.09.16 | ₩34,013 | ₩34,027 | ₩33,920 | ₩33,966 | -0.14% | 9.1만 |
|---|
| 2026.09.15 | ₩34,004 | ₩34,040 | ₩33,973 | ₩33,987 | -0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩34,027 | ₩34,040 | ₩33,960 | ₩34,013 | -0.04% | 11.1만 |
|---|
| 2026.09.11 | ₩33,987 | ₩34,067 | ₩33,987 | ₩34,020 | +0.10% | 6.6만 |
|---|
| 2026.09.10 | ₩34,040 | ₩34,047 | ₩33,920 | ₩33,966 | -0.22% | 3만 |
|---|
| 2026.09.09 | ₩34,227 | ₩34,227 | ₩34,134 | ₩34,140 | -0.25% | 31.1만 |
|---|
| 2026.09.08 | ₩34,227 | ₩34,294 | ₩34,227 | ₩34,241 | +0.04% | 7.3만 |
|---|
| 2026.09.04 | ₩34,254 | ₩34,294 | ₩34,248 | ₩34,268 | +0.04% | 3.5만 |
|---|
| 2026.09.03 | ₩34,268 | ₩34,294 | ₩34,227 | ₩34,254 | -0.04% | 3.9만 |
|---|
| 2026.09.02 | ₩34,274 | ₩34,302 | ₩34,227 | ₩34,266 | -0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩34,321 | ₩34,361 | ₩34,241 | ₩34,268 | -0.16% | 17.7만 |
|---|
| 2026.08.31 | ₩34,428 | ₩34,455 | ₩34,415 | ₩34,442 | +0.04% | 2.6만 |
|---|
| 2026.08.28 | ₩34,428 | ₩34,468 | ₩34,428 | ₩34,448 | +0.06% | 9.1만 |
|---|
| 2026.08.27 | ₩34,495 | ₩34,509 | ₩34,455 | ₩34,455 | -0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩34,509 | ₩34,522 | ₩34,482 | ₩34,489 | -0.06% | 4.7만 |
|---|
| 2026.08.25 | ₩34,509 | ₩34,535 | ₩34,482 | ₩34,509 | 0.00% | 9.3만 |
|---|
| 2026.08.24 | ₩34,495 | ₩34,535 | ₩34,455 | ₩34,475 | -0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩34,482 | ₩34,509 | ₩34,455 | ₩34,468 | -0.04% | 5만 |
|---|
| 2026.08.20 | ₩34,428 | ₩34,468 | ₩34,428 | ₩34,468 | +0.12% | 3.1만 |
|---|
| 2026.08.19 | ₩34,479 | ₩34,482 | ₩34,442 | ₩34,468 | -0.03% | 5.9만 |
|---|
| 2026.08.18 | ₩34,468 | ₩34,468 | ₩34,415 | ₩34,442 | -0.08% | 3.1만 |
|---|
| 2026.08.17 | ₩34,468 | ₩34,495 | ₩34,444 | ₩34,468 | 0.00% | 7.3만 |
|---|
| 2026.08.14 | ₩34,522 | ₩34,522 | ₩34,495 | ₩34,502 | -0.06% | 5.1만 |
|---|
| 2026.08.13 | ₩34,509 | ₩34,549 | ₩34,509 | ₩34,515 | +0.02% | 3.5만 |
|---|
| 2026.08.12 | ₩34,495 | ₩34,509 | ₩34,482 | ₩34,502 | +0.02% | 2.2만 |
|---|
| 2026.08.11 | ₩34,468 | ₩34,468 | ₩34,442 | ₩34,462 | -0.02% | 2.5만 |
|---|
| 2026.08.10 | ₩34,495 | ₩34,495 | ₩34,455 | ₩34,468 | -0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩34,482 | ₩34,482 | ₩34,428 | ₩34,462 | -0.06% | 5.4만 |
|---|
| 2026.08.06 | ₩34,402 | ₩34,455 | ₩34,402 | ₩34,422 | +0.06% | 8.1만 |
|---|
| 2026.08.05 | ₩34,361 | ₩34,468 | ₩34,361 | ₩34,435 | +0.21% | 40.6만 |
|---|
| 2026.08.04 | ₩34,348 | ₩34,361 | ₩34,321 | ₩34,361 | +0.04% | 5.5만 |
|---|
| 2026.08.03 | ₩34,335 | ₩34,341 | ₩34,281 | ₩34,308 | -0.08% | 7.5만 |
|---|
| 2026.07.31 | ₩34,355 | ₩34,375 | ₩34,335 | ₩34,361 | +0.02% | 7만 |
|---|
| 2026.07.30 | ₩34,381 | ₩34,402 | ₩34,361 | ₩34,373 | -0.02% | 9.1만 |
|---|
| 2026.07.29 | ₩34,442 | ₩34,442 | ₩34,375 | ₩34,375 | -0.19% | 9.5만 |
|---|
| 2026.07.28 | ₩34,348 | ₩34,442 | ₩34,348 | ₩34,375 | +0.08% | 4.9만 |
|---|
| 2026.07.27 | ₩34,361 | ₩34,388 | ₩34,321 | ₩34,360 | -0.00% | 5.5만 |
|---|
| 2026.07.24 | ₩34,294 | ₩34,348 | ₩34,294 | ₩34,314 | +0.06% | 5.5만 |
|---|
| 2026.07.23 | ₩34,375 | ₩34,402 | ₩34,261 | ₩34,294 | -0.23% | 3.3만 |
|---|
| 2026.07.22 | ₩34,468 | ₩34,468 | ₩34,406 | ₩34,408 | -0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩34,509 | ₩34,522 | ₩34,468 | ₩34,482 | -0.08% | 2.2만 |
|---|
| 2026.07.20 | ₩34,529 | ₩34,529 | ₩34,495 | ₩34,522 | -0.02% | 3.8만 |
|---|
| 2026.07.17 | ₩34,549 | ₩34,549 | ₩34,482 | ₩34,522 | -0.08% | 6.8만 |
|---|
| 2026.07.16 | ₩34,549 | ₩34,549 | ₩34,529 | ₩34,549 | 0.00% | 4만 |
|---|
| 2026.07.15 | ₩34,602 | ₩34,602 | ₩34,562 | ₩34,576 | -0.08% | 6.8만 |
|---|
| 2026.07.14 | ₩34,593 | ₩34,642 | ₩34,576 | ₩34,589 | -0.01% | 7.3만 |
|---|
| 2026.07.13 | ₩34,602 | ₩34,602 | ₩34,576 | ₩34,582 | -0.06% | 2.3만 |
|---|
| 2026.07.10 | ₩34,581 | ₩34,616 | ₩34,581 | ₩34,601 | +0.06% | 5.7만 |
|---|
| 2026.07.09 | ₩34,597 | ₩34,642 | ₩34,551 | ₩34,602 | +0.02% | 3.5만 |
|---|
| 2026.07.08 | ₩34,589 | ₩34,629 | ₩34,584 | ₩34,596 | +0.02% | 5.3만 |
|---|
| 2026.07.07 | ₩34,642 | ₩34,669 | ₩34,642 | ₩34,642 | 0.00% | 6.1만 |
|---|
| 2026.07.06 | ₩34,642 | ₩34,736 | ₩34,636 | ₩34,669 | +0.08% | 8.4만 |
|---|
| 2026.07.02 | ₩34,622 | ₩34,696 | ₩34,589 | ₩34,654 | +0.09% | 7.7만 |
|---|
| 2026.07.01 | ₩34,538 | ₩34,642 | ₩34,535 | ₩34,629 | +0.26% | 6.3만 |
|---|
| 2026.06.30 | ₩34,589 | ₩34,663 | ₩34,589 | ₩34,629 | +0.12% | 3.2만 |
|---|
| 2026.06.29 | ₩34,629 | ₩34,656 | ₩34,616 | ₩34,649 | +0.06% | 4.2만 |
|---|
| 2026.06.26 | ₩34,622 | ₩34,629 | ₩34,602 | ₩34,606 | -0.05% | 4만 |
|---|
| 2026.06.25 | ₩34,629 | ₩34,642 | ₩34,616 | ₩34,622 | -0.02% | 2.5만 |
|---|
| 2026.06.24 | ₩34,683 | ₩34,696 | ₩34,616 | ₩34,616 | -0.19% | 28.7만 |
|---|
| 2026.06.23 | ₩34,676 | ₩34,723 | ₩34,656 | ₩34,656 | -0.06% | 8.1만 |
|---|
| 2026.06.22 | ₩34,683 | ₩34,709 | ₩34,669 | ₩34,689 | +0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,669 | ₩34,696 | ₩34,669 | ₩34,681 | +0.03% | 37.9만 |
|---|
| 2026.06.17 | ₩34,656 | ₩34,683 | ₩34,616 | ₩34,629 | -0.08% | 3.4만 |
|---|
| 2026.06.16 | ₩34,650 | ₩34,696 | ₩34,642 | ₩34,669 | +0.05% | 5.9만 |
|---|
| 2026.06.15 | ₩34,656 | ₩34,669 | ₩34,642 | ₩34,649 | -0.02% | 4.9만 |
|---|
| 2026.06.12 | ₩34,656 | ₩34,656 | ₩34,589 | ₩34,616 | -0.12% | 3.7만 |
|---|
| 2026.06.11 | ₩34,629 | ₩34,642 | ₩34,576 | ₩34,636 | +0.02% | 5만 |
|---|
| 2026.06.10 | ₩34,649 | ₩34,656 | ₩34,589 | ₩34,597 | -0.15% | 4.9만 |
|---|
| 2026.06.09 | ₩34,669 | ₩34,669 | ₩34,600 | ₩34,649 | -0.06% | 4.1만 |
|---|
| 2026.06.08 | ₩34,669 | ₩34,669 | ₩34,616 | ₩34,616 | -0.15% | 3.8만 |
|---|
| 2026.06.05 | ₩34,616 | ₩34,629 | ₩34,602 | ₩34,616 | 0.00% | 4.3만 |
|---|
| 2026.06.04 | ₩34,656 | ₩34,683 | ₩34,656 | ₩34,656 | 0.00% | 3.8만 |
|---|
| 2026.06.03 | ₩34,616 | ₩34,649 | ₩34,616 | ₩34,649 | +0.10% | 3.9만 |
|---|
| 2026.06.02 | ₩34,636 | ₩34,669 | ₩34,616 | ₩34,642 | +0.02% | 20만 |
|---|
| 2026.06.01 | ₩34,549 | ₩34,602 | ₩34,549 | ₩34,582 | +0.10% | 3.6만 |
|---|
| 2026.05.29 | ₩34,656 | ₩34,687 | ₩34,629 | ₩34,642 | -0.04% | 5.3만 |
|---|
| 2026.05.28 | ₩34,589 | ₩34,649 | ₩34,576 | ₩34,629 | +0.12% | 5.7만 |
|---|
| 2026.05.27 | ₩34,576 | ₩34,602 | ₩34,535 | ₩34,596 | +0.06% | 7.7만 |
|---|
| 2026.05.26 | ₩34,549 | ₩34,602 | ₩34,549 | ₩34,589 | +0.12% | 5.3만 |
|---|
| 2026.05.22 | ₩34,482 | ₩34,495 | ₩34,455 | ₩34,475 | -0.02% | 3.3만 |
|---|
| 2026.05.21 | ₩34,415 | ₩34,495 | ₩34,415 | ₩34,467 | +0.15% | 5.9만 |
|---|
| 2026.05.20 | ₩34,415 | ₩34,489 | ₩34,388 | ₩34,468 | +0.16% | 13.3만 |
|---|
| 2026.05.19 | ₩34,442 | ₩34,455 | ₩34,388 | ₩34,402 | -0.12% | 3.3만 |
|---|
| 2026.05.18 | ₩34,482 | ₩34,495 | ₩34,455 | ₩34,482 | 0.00% | 3.5만 |
|---|
| 2026.05.15 | ₩34,509 | ₩34,509 | ₩34,402 | ₩34,475 | -0.10% | 4.4만 |
|---|
| 2026.05.14 | ₩34,576 | ₩34,576 | ₩34,549 | ₩34,555 | -0.06% | 3.8만 |
|---|
| 2026.05.13 | ₩34,589 | ₩34,589 | ₩34,542 | ₩34,542 | -0.14% | 4.8만 |
|---|
| 2026.05.12 | ₩34,598 | ₩34,602 | ₩34,562 | ₩34,582 | -0.05% | 3.4만 |
|---|
| 2026.05.11 | ₩34,656 | ₩34,696 | ₩34,616 | ₩34,629 | -0.08% | 2.6만 |
|---|
| 2026.05.08 | ₩34,656 | ₩34,656 | ₩34,629 | ₩34,636 | -0.06% | 4만 |
|---|
| 2026.05.07 | ₩34,622 | ₩34,669 | ₩34,616 | ₩34,629 | +0.02% | 4만 |
|---|
| 2026.05.06 | ₩34,656 | ₩34,656 | ₩34,629 | ₩34,629 | -0.08% | 2.9만 |
|---|
| 2026.05.05 | ₩34,616 | ₩34,616 | ₩34,589 | ₩34,602 | -0.04% | 4.4만 |
|---|
| 2026.05.04 | ₩34,589 | ₩34,616 | ₩34,576 | ₩34,616 | +0.08% | 3만 |
|---|
| 2026.05.01 | ₩34,616 | ₩34,629 | ₩34,589 | ₩34,609 | -0.02% | 4.3만 |
|---|
| 2026.04.30 | ₩34,736 | ₩34,736 | ₩34,669 | ₩34,696 | -0.12% | 5만 |
|---|
| 2026.04.29 | ₩34,696 | ₩34,736 | ₩34,656 | ₩34,676 | -0.06% | 2.6만 |
|---|
| 2026.04.28 | ₩34,736 | ₩34,750 | ₩34,709 | ₩34,716 | -0.06% | 2.3만 |
|---|
| 2026.04.27 | ₩34,776 | ₩34,790 | ₩34,750 | ₩34,756 | -0.06% | 5.9만 |
|---|
| 2026.04.24 | ₩34,776 | ₩34,776 | ₩34,754 | ₩34,770 | -0.02% | 2.5만 |
|---|
| 2026.04.23 | ₩34,790 | ₩34,790 | ₩34,750 | ₩34,756 | -0.10% | 3.5만 |
|---|
| 2026.04.22 | ₩34,776 | ₩34,816 | ₩34,763 | ₩34,790 | +0.04% | 6.2만 |
|---|
| 2026.04.21 | ₩34,788 | ₩34,796 | ₩34,763 | ₩34,776 | -0.03% | 3.2만 |
|---|
| 2026.04.20 | ₩34,803 | ₩34,816 | ₩34,790 | ₩34,803 | 0.00% | 1.4만 |
|---|
| 2026.04.17 | ₩34,770 | ₩34,830 | ₩34,770 | ₩34,790 | +0.06% | 3.6만 |
|---|
| 2026.04.16 | ₩34,709 | ₩34,790 | ₩34,696 | ₩34,743 | +0.10% | 9.4만 |
|---|
| 2026.04.15 | ₩34,723 | ₩34,776 | ₩34,676 | ₩34,723 | 0.00% | 12.4만 |
|---|
| 2026.04.14 | ₩34,723 | ₩34,723 | ₩34,509 | ₩34,703 | -0.06% | 9.7만 |
|---|
| 2026.04.13 | ₩34,696 | ₩34,750 | ₩34,696 | ₩34,743 | +0.14% | 4.8만 |
|---|
| 2026.04.10 | ₩34,723 | ₩34,723 | ₩34,669 | ₩34,696 | -0.08% | 1.7만 |
|---|
| 2026.04.09 | ₩34,709 | ₩34,709 | ₩34,656 | ₩34,683 | -0.08% | 7만 |
|---|
| 2026.04.08 | ₩34,803 | ₩34,803 | ₩34,656 | ₩34,683 | -0.35% | 4.8만 |
|---|
| 2026.04.07 | ₩34,616 | ₩34,656 | ₩34,596 | ₩34,622 | +0.02% | 8.2만 |
|---|
| 2026.04.06 | ₩34,576 | ₩34,629 | ₩34,576 | ₩34,609 | +0.10% | 14.6만 |
|---|
| 2026.04.02 | ₩34,562 | ₩34,642 | ₩34,549 | ₩34,589 | +0.08% | 9.5만 |
|---|
| 2026.04.01 | ₩34,522 | ₩34,642 | ₩34,522 | ₩34,589 | +0.19% | 9.2만 |
|---|
| 2026.03.31 | ₩34,576 | ₩34,636 | ₩34,576 | ₩34,576 | 0.00% | 8.1만 |
|---|
| 2026.03.30 | ₩34,509 | ₩34,589 | ₩34,509 | ₩34,522 | +0.04% | 10.8만 |
|---|
| 2026.03.27 | ₩34,495 | ₩34,576 | ₩34,388 | ₩34,509 | +0.04% | 8.4만 |
|---|
| 2026.03.26 | ₩34,562 | ₩34,562 | ₩34,482 | ₩34,495 | -0.19% | 9.4만 |
|---|
| 2026.03.25 | ₩34,549 | ₩34,602 | ₩34,495 | ₩34,535 | -0.04% | 7.2만 |
|---|
| 2026.03.24 | ₩34,642 | ₩34,642 | ₩34,482 | ₩34,482 | -0.46% | 6.3만 |
|---|
| 2026.03.23 | ₩34,708 | ₩34,736 | ₩34,642 | ₩34,683 | -0.07% | 8.2만 |
|---|
| 2026.03.20 | ₩34,776 | ₩34,776 | ₩34,642 | ₩34,642 | -0.38% | 5.5만 |
|---|
| 2026.03.19 | ₩34,870 | ₩34,897 | ₩34,816 | ₩34,843 | -0.08% | 1.7만 |
|---|
| 2026.03.18 | ₩34,897 | ₩34,937 | ₩34,870 | ₩34,870 | -0.08% | 3.8만 |
|---|
| 2026.03.17 | ₩34,910 | ₩34,950 | ₩34,910 | ₩34,910 | 0.00% | 5.5만 |
|---|
| 2026.03.16 | ₩34,944 | ₩34,950 | ₩34,883 | ₩34,910 | -0.10% | 4.9만 |
|---|
| 2026.03.13 | ₩34,924 | ₩34,924 | ₩34,870 | ₩34,890 | -0.10% | 4.9만 |
|---|
| 2026.03.12 | ₩34,960 | ₩35,024 | ₩34,843 | ₩34,843 | -0.33% | 5.9만 |
|---|
| 2026.03.11 | ₩35,004 | ₩35,004 | ₩34,924 | ₩34,924 | -0.23% | 5.6만 |
|---|
| 2026.03.10 | ₩34,977 | ₩35,044 | ₩34,964 | ₩34,964 | -0.04% | 5.3만 |
|---|
| 2026.03.09 | ₩35,031 | ₩35,044 | ₩34,964 | ₩35,017 | -0.04% | 2.1만 |
|---|
| 2026.03.06 | ₩35,004 | ₩35,017 | ₩34,977 | ₩35,004 | 0.00% | 1.5만 |
|---|
| 2026.03.05 | ₩35,017 | ₩35,044 | ₩34,977 | ₩35,017 | 0.00% | 4.9만 |
|---|
| 2026.03.04 | ₩35,084 | ₩35,084 | ₩35,031 | ₩35,044 | -0.11% | 12.2만 |
|---|
| 2026.03.03 | ₩35,124 | ₩35,138 | ₩35,057 | ₩35,071 | -0.15% | 7.8만 |
|---|
| 2026.03.02 | ₩35,205 | ₩35,218 | ₩35,138 | ₩35,138 | -0.19% | 7.8만 |
|---|
| 2026.02.27 | ₩35,325 | ₩35,352 | ₩35,298 | ₩35,325 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩35,312 | ₩35,352 | ₩35,298 | ₩35,352 | +0.11% | 1.6만 |
|---|
| 2026.02.25 | ₩35,325 | ₩35,325 | ₩35,298 | ₩35,298 | -0.08% | 3.3만 |
|---|
| 2026.02.24 | ₩35,298 | ₩35,339 | ₩35,272 | ₩35,298 | 0.00% | 5.1만 |
|---|
| 2026.02.23 | ₩35,304 | ₩35,305 | ₩35,285 | ₩35,305 | +0.00% | 13.1만 |
|---|
| 2026.02.20 | ₩35,272 | ₩35,312 | ₩35,272 | ₩35,312 | +0.11% | 5.8만 |
|---|
| 2026.02.19 | ₩35,285 | ₩35,312 | ₩35,278 | ₩35,292 | +0.02% | 7.7만 |
|---|
| 2026.02.18 | ₩35,278 | ₩35,298 | ₩35,278 | ₩35,292 | +0.04% | 4.2만 |
|---|
| 2026.02.17 | ₩35,285 | ₩35,339 | ₩35,285 | ₩35,325 | +0.11% | 4만 |
|---|
| 2026.02.13 | ₩35,298 | ₩35,352 | ₩35,298 | ₩35,325 | +0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩35,245 | ₩35,298 | ₩35,245 | ₩35,292 | +0.13% | 4.6만 |
|---|
| 2026.02.11 | ₩35,211 | ₩35,245 | ₩35,198 | ₩35,238 | +0.08% | 3만 |
|---|
| 2026.02.10 | ₩35,231 | ₩35,272 | ₩35,231 | ₩35,265 | +0.09% | 1.9만 |
|---|
| 2026.02.09 | ₩35,199 | ₩35,218 | ₩35,198 | ₩35,198 | -0.00% | 2.8만 |
|---|
| 2026.02.06 | ₩35,151 | ₩35,205 | ₩35,151 | ₩35,191 | +0.11% | 1.2만 |
|---|
| 2026.02.05 | ₩35,191 | ₩35,258 | ₩35,169 | ₩35,191 | 0.00% | 2.9만 |
|---|
| 2026.02.04 | ₩35,098 | ₩35,151 | ₩35,098 | ₩35,144 | +0.13% | 6.4만 |
|---|
| 2026.02.03 | ₩35,098 | ₩35,144 | ₩35,091 | ₩35,118 | +0.06% | 3.2만 |
|---|
| 2026.02.02 | ₩35,098 | ₩35,124 | ₩35,084 | ₩35,104 | +0.02% | 5.1만 |
|---|
| 2026.01.30 | ₩35,138 | ₩35,178 | ₩35,131 | ₩35,171 | +0.10% | 2.6만 |
|---|
| 2026.01.29 | ₩35,138 | ₩35,205 | ₩35,111 | ₩35,144 | +0.02% | 6.4만 |
|---|
| 2026.01.28 | ₩35,098 | ₩35,151 | ₩35,098 | ₩35,144 | +0.13% | 3.6만 |
|---|
| 2026.01.27 | ₩35,111 | ₩35,144 | ₩35,098 | ₩35,104 | -0.02% | 2.1만 |
|---|
| 2026.01.26 | ₩35,111 | ₩35,131 | ₩35,098 | ₩35,111 | 0.00% | 6만 |
|---|
| 2026.01.23 | ₩35,084 | ₩35,124 | ₩35,057 | ₩35,098 | +0.04% | 7.9만 |
|---|
| 2026.01.22 | ₩35,205 | ₩35,205 | ₩35,071 | ₩35,098 | -0.30% | 9.1만 |
|---|
| 2026.01.21 | ₩35,071 | ₩35,118 | ₩35,057 | ₩35,098 | +0.08% | 6.1만 |
|---|
| 2026.01.20 | ₩35,124 | ₩35,138 | ₩35,057 | ₩35,071 | -0.15% | 27.6만 |
|---|
| 2026.01.16 | ₩35,124 | ₩35,136 | ₩35,091 | ₩35,111 | -0.04% | 8.7만 |
|---|
| 2026.01.15 | ₩35,151 | ₩35,151 | ₩35,084 | ₩35,098 | -0.15% | 2.9만 |
|---|
| 2026.01.14 | ₩35,098 | ₩35,164 | ₩35,091 | ₩35,091 | -0.02% | 9.2만 |
|---|
| 2026.01.13 | ₩35,124 | ₩35,124 | ₩35,053 | ₩35,098 | -0.08% | 6.6만 |
|---|
| 2026.01.12 | ₩34,990 | ₩35,084 | ₩34,990 | ₩35,059 | +0.20% | 6.3만 |
|---|
| 2026.01.09 | ₩35,071 | ₩35,111 | ₩35,035 | ₩35,111 | +0.11% | 6.3만 |
|---|
| 2026.01.08 | ₩35,004 | ₩35,051 | ₩34,990 | ₩35,044 | +0.11% | 8.4만 |
|---|
| 2026.01.07 | ₩35,031 | ₩35,057 | ₩34,953 | ₩35,044 | +0.04% | 11.9만 |
|---|
| 2026.01.06 | ₩34,890 | ₩35,004 | ₩34,890 | ₩34,984 | +0.27% | 10.3만 |
|---|
| 2026.01.05 | ₩34,897 | ₩34,977 | ₩34,870 | ₩34,950 | +0.15% | 6.8만 |
|---|
| 2026.01.02 | ₩34,869 | ₩34,897 | ₩34,843 | ₩34,863 | -0.02% | 8.2만 |
|---|
| 2025.12.31 | ₩34,870 | ₩34,897 | ₩34,783 | ₩34,883 | +0.04% | 10.9만 |
|---|
| 2025.12.30 | ₩34,796 | ₩34,883 | ₩34,796 | ₩34,837 | +0.12% | 8.1만 |
|---|
| 2025.12.29 | ₩34,830 | ₩34,870 | ₩34,790 | ₩34,870 | +0.12% | 12.8만 |
|---|
| 2025.12.26 | ₩34,830 | ₩34,857 | ₩34,816 | ₩34,843 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩34,790 | ₩34,850 | ₩34,790 | ₩34,850 | +0.17% | 1.8만 |
|---|
| 2025.12.23 | ₩34,750 | ₩34,803 | ₩34,750 | ₩34,783 | +0.10% | 9.9만 |
|---|
| 2025.12.22 | ₩34,763 | ₩34,790 | ₩34,756 | ₩34,770 | +0.02% | 6.9만 |
|---|
| 2025.12.19 | ₩34,790 | ₩34,790 | ₩34,736 | ₩34,776 | -0.04% | 8.7만 |
|---|
| 2025.12.18 | ₩34,830 | ₩34,870 | ₩34,823 | ₩34,857 | +0.08% | 10.6만 |
|---|
| 2025.12.17 | ₩34,830 | ₩34,857 | ₩34,803 | ₩34,843 | +0.04% | 12.9만 |
|---|
| 2025.12.16 | ₩34,790 | ₩34,837 | ₩34,790 | ₩34,837 | +0.13% | 6.2만 |
|---|
| 2025.12.15 | ₩34,830 | ₩34,843 | ₩34,810 | ₩34,816 | -0.04% | 14.1만 |
|---|
| 2025.12.12 | ₩34,776 | ₩34,815 | ₩34,763 | ₩34,803 | +0.08% | 10.9만 |
|---|
| 2025.12.11 | ₩34,843 | ₩34,843 | ₩34,790 | ₩34,796 | -0.13% | 7.6만 |
|---|
| 2025.12.10 | ₩34,763 | ₩34,843 | ₩34,750 | ₩34,816 | +0.15% | 13.7만 |
|---|
| 2025.12.09 | ₩34,763 | ₩34,843 | ₩34,763 | ₩34,816 | +0.15% | 13만 |
|---|
| 2025.12.08 | ₩34,830 | ₩34,830 | ₩34,763 | ₩34,776 | -0.15% | 27.2만 |
|---|
| 2025.12.05 | ₩34,776 | ₩34,803 | ₩34,758 | ₩34,796 | +0.06% | 86만 |
|---|
| 2025.12.04 | ₩34,763 | ₩34,790 | ₩34,763 | ₩34,783 | +0.06% | 1.8만 |
|---|
| 2025.12.03 | ₩34,750 | ₩34,816 | ₩34,750 | ₩34,774 | +0.07% | 6.7만 |
|---|
| 2025.12.02 | ₩34,709 | ₩34,736 | ₩34,697 | ₩34,736 | +0.08% | 3.1만 |
|---|
| 2025.12.01 | ₩34,709 | ₩34,750 | ₩34,700 | ₩34,736 | +0.08% | 3.9만 |
|---|
| 2025.11.28 | ₩34,830 | ₩34,857 | ₩34,830 | ₩34,843 | +0.04% | 2.1천 |
|---|
| 2025.11.26 | ₩34,803 | ₩34,870 | ₩34,803 | ₩34,850 | +0.13% | 14.1만 |
|---|
| 2025.11.25 | ₩34,816 | ₩34,819 | ₩34,790 | ₩34,819 | +0.01% | 5.8만 |
|---|
| 2025.11.24 | ₩34,790 | ₩34,830 | ₩34,776 | ₩34,816 | +0.08% | 9.2만 |
|---|
| 2025.11.21 | ₩34,776 | ₩34,843 | ₩34,763 | ₩34,776 | 0.00% | 1.9만 |
|---|
| 2025.11.20 | ₩34,830 | ₩34,830 | ₩34,763 | ₩34,776 | -0.15% | 3만 |
|---|
| 2025.11.19 | ₩34,779 | ₩34,790 | ₩34,750 | ₩34,750 | -0.08% | 2.2만 |
|---|
| 2025.11.18 | ₩34,816 | ₩34,816 | ₩34,763 | ₩34,803 | -0.04% | 2.7만 |
|---|
| 2025.11.17 | ₩34,790 | ₩34,790 | ₩34,751 | ₩34,763 | -0.08% | 2.6만 |
|---|
| 2025.11.14 | ₩34,780 | ₩34,796 | ₩34,756 | ₩34,776 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩34,763 | ₩34,803 | ₩34,756 | ₩34,783 | +0.06% | 1.7만 |
|---|
| 2025.11.12 | ₩34,790 | ₩34,790 | ₩34,736 | ₩34,776 | -0.04% | 4.3만 |
|---|
| 2025.11.11 | ₩34,803 | ₩34,803 | ₩34,763 | ₩34,796 | -0.02% | 2.5만 |
|---|
| 2025.11.10 | ₩34,723 | ₩34,763 | ₩34,723 | ₩34,756 | +0.10% | 3.3만 |
|---|
| 2025.11.07 | ₩34,750 | ₩34,776 | ₩34,743 | ₩34,750 | 0.00% | 1.7만 |
|---|
| 2025.11.06 | ₩34,723 | ₩34,763 | ₩34,723 | ₩34,736 | +0.04% | 2.8만 |
|---|
| 2025.11.05 | ₩34,750 | ₩34,750 | ₩34,683 | ₩34,723 | -0.08% | 4.8만 |
|---|
| 2025.11.04 | ₩34,763 | ₩34,790 | ₩34,755 | ₩34,755 | -0.02% | 1.8만 |
|---|
| 2025.11.03 | ₩34,709 | ₩34,870 | ₩34,709 | ₩34,776 | +0.19% | 7.7만 |
|---|
| 2025.10.31 | ₩34,830 | ₩34,870 | ₩34,830 | ₩34,850 | +0.06% | 6.8만 |
|---|
| 2025.10.30 | ₩34,744 | ₩34,837 | ₩34,739 | ₩34,837 | +0.27% | 2.1만 |
|---|
| 2025.10.29 | ₩34,847 | ₩34,924 | ₩34,816 | ₩34,843 | -0.01% | 15.9만 |
|---|
| 2025.10.28 | ₩34,857 | ₩34,897 | ₩34,816 | ₩34,863 | +0.02% | 4.2만 |
|---|
| 2025.10.27 | ₩34,883 | ₩34,910 | ₩34,830 | ₩34,870 | -0.04% | 4.2만 |
|---|
| 2025.10.24 | ₩34,883 | ₩34,883 | ₩34,831 | ₩34,850 | -0.10% | 5.6천 |
|---|
| 2025.10.23 | ₩34,843 | ₩34,870 | ₩34,837 | ₩34,850 | +0.02% | 3.6만 |
|---|
| 2025.10.22 | ₩34,877 | ₩34,899 | ₩34,870 | ₩34,883 | +0.02% | 3.1만 |
|---|
| 2025.10.21 | ₩34,890 | ₩34,897 | ₩34,843 | ₩34,877 | -0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩34,898 | ₩34,924 | ₩34,857 | ₩34,877 | -0.06% | 1.4만 |
|---|
| 2025.10.17 | ₩34,883 | ₩34,924 | ₩34,883 | ₩34,903 | +0.06% | 2.6만 |
|---|
| 2025.10.16 | ₩34,870 | ₩34,937 | ₩34,870 | ₩34,897 | +0.08% | 5.1만 |
|---|
| 2025.10.15 | ₩34,843 | ₩34,870 | ₩34,843 | ₩34,857 | +0.04% | 6.8천 |
|---|
| 2025.10.14 | ₩34,857 | ₩34,883 | ₩34,846 | ₩34,870 | +0.04% | 2.6만 |
|---|
| 2025.10.13 | ₩34,883 | ₩34,903 | ₩34,857 | ₩34,903 | +0.06% | 3.4만 |
|---|
| 2025.10.10 | ₩34,850 | ₩34,879 | ₩34,830 | ₩34,850 | 0.00% | 5.5만 |
|---|