시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2031 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2031 Term Muni Bond ETF · IBMT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2031 Term Muni Bond ETF · IBMT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,233 | ₩33,354 | ₩33,220 | ₩33,327 | +0.28% | 27.7만 |
| 2026.10.08 | ₩33,153 | ₩33,180 | ₩33,046 | ₩33,173 | +0.06% | 17.2만 |
| 2026.10.07 | ₩33,073 | ₩33,140 | ₩33,059 | ₩33,099 | +0.08% | 13.2만 |
| 2026.10.06 | ₩33,193 | ₩33,220 | ₩33,154 | ₩33,180 | -0.04% | 9만 |
| 2026.10.05 | ₩33,193 | ₩33,220 | ₩33,173 | ₩33,187 | -0.02% | 9.3만 |
| 2026.10.02 | ₩33,341 | ₩33,415 | ₩33,207 | ₩33,207 | -0.40% | 6.5만 |
| 2026.10.01 | ₩33,180 | ₩33,307 | ₩33,166 | ₩33,233 | +0.16% | 12만 |
| 2026.09.30 | ₩32,938 | ₩33,126 | ₩32,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,073 |
| +0.41% |
| 13.4만 |
| 2026.09.29 | ₩32,912 | ₩32,925 | ₩32,831 | ₩32,831 | -0.24% | 26.7만 |
|---|
| 2026.09.28 | ₩32,950 | ₩32,985 | ₩32,885 | ₩32,912 | -0.12% | 7.1만 |
|---|
| 2026.09.25 | ₩33,180 | ₩33,180 | ₩33,032 | ₩33,059 | -0.36% | 17.8만 |
|---|
| 2026.09.24 | ₩33,354 | ₩33,354 | ₩33,166 | ₩33,193 | -0.48% | 11.7만 |
|---|
| 2026.09.23 | ₩33,488 | ₩33,488 | ₩33,247 | ₩33,314 | -0.52% | 14만 |
|---|
| 2026.09.22 | ₩33,575 | ₩33,582 | ₩33,488 | ₩33,515 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩33,689 | ₩33,689 | ₩33,569 | ₩33,582 | -0.32% | 5만 |
|---|
| 2026.09.18 | ₩33,636 | ₩33,636 | ₩33,542 | ₩33,609 | -0.08% | 5.3만 |
|---|
| 2026.09.17 | ₩33,703 | ₩33,716 | ₩33,649 | ₩33,649 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩33,663 | ₩33,716 | ₩33,622 | ₩33,636 | -0.08% | 7.3만 |
|---|
| 2026.09.15 | ₩33,683 | ₩33,783 | ₩33,636 | ₩33,663 | -0.06% | 10만 |
|---|
| 2026.09.14 | ₩33,723 | ₩33,824 | ₩33,636 | ₩33,743 | +0.06% | 10.7만 |
|---|
| 2026.09.11 | ₩33,696 | ₩33,797 | ₩33,696 | ₩33,743 | +0.14% | 2.3만 |
|---|
| 2026.09.10 | ₩33,703 | ₩33,770 | ₩33,649 | ₩33,676 | -0.08% | 3.2만 |
|---|
| 2026.09.09 | ₩33,951 | ₩33,958 | ₩33,864 | ₩33,877 | -0.22% | 30.6만 |
|---|
| 2026.09.08 | ₩33,998 | ₩34,025 | ₩33,964 | ₩33,971 | -0.08% | 5.2만 |
|---|
| 2026.09.04 | ₩34,011 | ₩34,078 | ₩33,984 | ₩34,018 | +0.02% | 2.9만 |
|---|
| 2026.09.03 | ₩34,052 | ₩34,078 | ₩33,998 | ₩34,011 | -0.12% | 5.5만 |
|---|
| 2026.09.02 | ₩34,078 | ₩34,078 | ₩33,958 | ₩34,038 | -0.12% | 26.9만 |
|---|
| 2026.09.01 | ₩34,078 | ₩34,078 | ₩33,998 | ₩34,052 | -0.08% | 7.5만 |
|---|
| 2026.08.31 | ₩34,162 | ₩34,212 | ₩34,159 | ₩34,186 | +0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩34,246 | ₩34,246 | ₩34,212 | ₩34,212 | -0.10% | 2.6만 |
|---|
| 2026.08.27 | ₩34,306 | ₩34,306 | ₩34,253 | ₩34,273 | -0.10% | 3.8만 |
|---|
| 2026.08.26 | ₩34,333 | ₩34,333 | ₩34,280 | ₩34,293 | -0.12% | 2만 |
|---|
| 2026.08.25 | ₩34,280 | ₩34,333 | ₩34,186 | ₩34,320 | +0.12% | 8.4만 |
|---|
| 2026.08.24 | ₩34,280 | ₩34,306 | ₩34,266 | ₩34,293 | +0.04% | 4.9만 |
|---|
| 2026.08.21 | ₩34,293 | ₩34,293 | ₩34,253 | ₩34,265 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩34,253 | ₩34,306 | ₩34,253 | ₩34,293 | +0.12% | 4.8만 |
|---|
| 2026.08.19 | ₩34,280 | ₩34,293 | ₩34,253 | ₩34,293 | +0.04% | 3.4만 |
|---|
| 2026.08.18 | ₩34,280 | ₩34,347 | ₩34,226 | ₩34,266 | -0.04% | 4.6만 |
|---|
| 2026.08.17 | ₩34,347 | ₩34,347 | ₩34,280 | ₩34,280 | -0.20% | 11.5만 |
|---|
| 2026.08.14 | ₩34,347 | ₩34,387 | ₩34,320 | ₩34,333 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,360 | ₩34,394 | ₩34,347 | ₩34,373 | +0.04% | 3.7만 |
|---|
| 2026.08.12 | ₩34,400 | ₩34,400 | ₩34,306 | ₩34,326 | -0.21% | 4.4만 |
|---|
| 2026.08.11 | ₩34,293 | ₩34,347 | ₩34,293 | ₩34,333 | +0.12% | 2.6만 |
|---|
| 2026.08.10 | ₩34,320 | ₩34,347 | ₩34,293 | ₩34,313 | -0.02% | 2.8만 |
|---|
| 2026.08.07 | ₩34,286 | ₩34,347 | ₩34,280 | ₩34,320 | +0.10% | 3.3만 |
|---|
| 2026.08.06 | ₩34,239 | ₩34,306 | ₩34,239 | ₩34,266 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩34,206 | ₩34,306 | ₩34,206 | ₩34,280 | +0.22% | 3.9만 |
|---|
| 2026.08.04 | ₩34,159 | ₩34,199 | ₩34,132 | ₩34,186 | +0.08% | 4.7만 |
|---|
| 2026.08.03 | ₩34,092 | ₩34,186 | ₩34,065 | ₩34,153 | +0.18% | 7.4만 |
|---|
| 2026.07.31 | ₩34,119 | ₩34,145 | ₩34,119 | ₩34,145 | +0.08% | 9.8천 |
|---|
| 2026.07.30 | ₩34,145 | ₩34,186 | ₩34,132 | ₩34,172 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩34,159 | ₩34,212 | ₩34,152 | ₩34,179 | +0.06% | 5.5만 |
|---|
| 2026.07.28 | ₩34,132 | ₩34,239 | ₩34,132 | ₩34,186 | +0.16% | 8.5만 |
|---|
| 2026.07.27 | ₩34,172 | ₩34,212 | ₩33,958 | ₩34,119 | -0.16% | 11.4만 |
|---|
| 2026.07.24 | ₩34,105 | ₩34,119 | ₩34,058 | ₩34,078 | -0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩34,052 | ₩34,104 | ₩34,052 | ₩34,074 | +0.07% | 2만 |
|---|
| 2026.07.22 | ₩34,306 | ₩34,320 | ₩34,233 | ₩34,233 | -0.22% | 2.1만 |
|---|
| 2026.07.21 | ₩34,347 | ₩34,367 | ₩34,306 | ₩34,320 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩34,367 | ₩34,414 | ₩34,360 | ₩34,367 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,387 | ₩34,387 | ₩34,347 | ₩34,360 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩34,414 | ₩34,440 | ₩34,373 | ₩34,394 | -0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩34,467 | ₩34,467 | ₩34,387 | ₩34,440 | -0.08% | 6.8만 |
|---|
| 2026.07.14 | ₩34,454 | ₩34,479 | ₩34,440 | ₩34,467 | +0.04% | 5.3만 |
|---|
| 2026.07.13 | ₩34,454 | ₩34,508 | ₩34,440 | ₩34,454 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩34,481 | ₩34,534 | ₩34,427 | ₩34,454 | -0.08% | 7.2만 |
|---|
| 2026.07.09 | ₩34,481 | ₩34,501 | ₩34,465 | ₩34,465 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩34,467 | ₩34,561 | ₩34,467 | ₩34,494 | +0.08% | 11.9만 |
|---|
| 2026.07.07 | ₩34,561 | ₩34,588 | ₩34,546 | ₩34,546 | -0.04% | 5.6만 |
|---|
| 2026.07.06 | ₩34,575 | ₩34,628 | ₩34,561 | ₩34,581 | +0.02% | 10.1만 |
|---|
| 2026.07.02 | ₩34,548 | ₩34,615 | ₩34,508 | ₩34,548 | 0.00% | 7.5만 |
|---|
| 2026.07.01 | ₩34,508 | ₩34,601 | ₩34,454 | ₩34,508 | 0.00% | 7.7만 |
|---|
| 2026.06.30 | ₩34,615 | ₩34,655 | ₩34,588 | ₩34,601 | -0.04% | 4.3만 |
|---|
| 2026.06.29 | ₩34,588 | ₩34,601 | ₩34,561 | ₩34,588 | 0.00% | 7.9만 |
|---|
| 2026.06.26 | ₩34,588 | ₩34,588 | ₩34,548 | ₩34,561 | -0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩34,581 | ₩34,628 | ₩34,521 | ₩34,561 | -0.06% | 3.6만 |
|---|
| 2026.06.24 | ₩34,561 | ₩34,588 | ₩34,534 | ₩34,548 | -0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩34,534 | ₩34,548 | ₩34,508 | ₩34,521 | -0.04% | 3.3만 |
|---|
| 2026.06.22 | ₩34,601 | ₩34,601 | ₩34,534 | ₩34,534 | -0.19% | 4.9만 |
|---|
| 2026.06.18 | ₩34,575 | ₩34,575 | ₩34,548 | ₩34,548 | -0.08% | 36.9만 |
|---|
| 2026.06.17 | ₩34,521 | ₩34,615 | ₩34,508 | ₩34,508 | -0.04% | 10.5만 |
|---|
| 2026.06.16 | ₩34,521 | ₩34,615 | ₩34,521 | ₩34,548 | +0.08% | 3.5만 |
|---|
| 2026.06.15 | ₩34,521 | ₩34,588 | ₩34,494 | ₩34,521 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩34,481 | ₩34,508 | ₩34,454 | ₩34,454 | -0.08% | 2.3만 |
|---|
| 2026.06.11 | ₩34,508 | ₩34,575 | ₩34,487 | ₩34,514 | +0.02% | 4.8만 |
|---|
| 2026.06.10 | ₩34,494 | ₩34,575 | ₩34,454 | ₩34,499 | +0.02% | 4.8만 |
|---|
| 2026.06.09 | ₩34,642 | ₩34,642 | ₩34,521 | ₩34,534 | -0.31% | 9만 |
|---|
| 2026.06.08 | ₩34,575 | ₩34,601 | ₩34,514 | ₩34,534 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩34,508 | ₩34,514 | ₩34,494 | ₩34,514 | +0.02% | 1만 |
|---|
| 2026.06.04 | ₩34,561 | ₩34,575 | ₩34,548 | ₩34,548 | -0.04% | 2.2만 |
|---|
| 2026.06.03 | ₩34,501 | ₩34,548 | ₩34,501 | ₩34,526 | +0.07% | 9.6천 |
|---|
| 2026.06.02 | ₩34,521 | ₩34,548 | ₩34,521 | ₩34,534 | +0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩34,427 | ₩34,534 | ₩34,414 | ₩34,467 | +0.12% | 4.6만 |
|---|
| 2026.05.29 | ₩34,628 | ₩34,628 | ₩34,467 | ₩34,467 | -0.46% | 1.4만 |
|---|
| 2026.05.28 | ₩34,457 | ₩34,514 | ₩34,454 | ₩34,514 | +0.17% | 9.6천 |
|---|
| 2026.05.27 | ₩34,440 | ₩34,467 | ₩34,414 | ₩34,454 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩34,427 | ₩34,454 | ₩34,414 | ₩34,426 | -0.00% | 7.5만 |
|---|
| 2026.05.22 | ₩34,333 | ₩34,353 | ₩34,312 | ₩34,312 | -0.06% | 7.5천 |
|---|
| 2026.05.21 | ₩34,266 | ₩34,326 | ₩34,259 | ₩34,306 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩34,266 | ₩34,326 | ₩34,242 | ₩34,293 | +0.08% | 1.6만 |
|---|
| 2026.05.19 | ₩34,239 | ₩34,239 | ₩34,212 | ₩34,212 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩34,306 | ₩34,320 | ₩34,266 | ₩34,300 | -0.02% | 3.6만 |
|---|
| 2026.05.15 | ₩34,333 | ₩34,360 | ₩34,239 | ₩34,305 | -0.08% | 1.1만 |
|---|
| 2026.05.14 | ₩34,440 | ₩34,440 | ₩34,427 | ₩34,434 | -0.02% | 3.9천 |
|---|
| 2026.05.13 | ₩34,454 | ₩34,454 | ₩34,427 | ₩34,431 | -0.07% | 9.9천 |
|---|
| 2026.05.12 | ₩34,534 | ₩34,534 | ₩34,440 | ₩34,466 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩34,534 | ₩34,548 | ₩34,508 | ₩34,508 | -0.08% | 7천 |
|---|
| 2026.05.08 | ₩34,534 | ₩34,601 | ₩34,508 | ₩34,534 | 0.00% | 6.6천 |
|---|
| 2026.05.07 | ₩34,521 | ₩34,522 | ₩34,501 | ₩34,508 | -0.04% | 7.4천 |
|---|
| 2026.05.06 | ₩34,561 | ₩34,561 | ₩34,541 | ₩34,541 | -0.06% | 3.2천 |
|---|
| 2026.05.05 | ₩34,508 | ₩34,521 | ₩34,481 | ₩34,481 | -0.08% | 9.1천 |
|---|
| 2026.05.04 | ₩34,494 | ₩34,494 | ₩34,454 | ₩34,474 | -0.06% | 9.8천 |
|---|
| 2026.05.01 | ₩34,521 | ₩34,521 | ₩34,481 | ₩34,487 | -0.10% | 8.6천 |
|---|
| 2026.04.30 | ₩34,682 | ₩34,682 | ₩34,575 | ₩34,588 | -0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩34,588 | ₩34,601 | ₩34,548 | ₩34,554 | -0.10% | 9.9천 |
|---|
| 2026.04.28 | ₩34,709 | ₩34,709 | ₩34,576 | ₩34,601 | -0.31% | 1.2만 |
|---|
| 2026.04.27 | ₩34,627 | ₩34,668 | ₩34,615 | ₩34,628 | +0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩34,622 | ₩34,635 | ₩34,615 | ₩34,622 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩34,601 | ₩34,628 | ₩34,561 | ₩34,608 | +0.02% | 8.1천 |
|---|
| 2026.04.22 | ₩34,601 | ₩34,722 | ₩34,595 | ₩34,608 | +0.02% | 1.6만 |
|---|
| 2026.04.21 | ₩34,601 | ₩34,722 | ₩34,575 | ₩34,628 | +0.08% | 2.6만 |
|---|
| 2026.04.20 | ₩34,749 | ₩34,749 | ₩34,655 | ₩34,682 | -0.19% | 2.2천 |
|---|
| 2026.04.17 | ₩34,615 | ₩34,682 | ₩34,615 | ₩34,655 | +0.12% | 2.6천 |
|---|
| 2026.04.16 | ₩34,588 | ₩34,682 | ₩34,588 | ₩34,588 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩34,575 | ₩34,628 | ₩34,575 | ₩34,595 | +0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,588 | ₩34,628 | ₩34,534 | ₩34,561 | -0.08% | 3.3만 |
|---|
| 2026.04.13 | ₩34,561 | ₩34,655 | ₩34,508 | ₩34,548 | -0.04% | 4.5만 |
|---|
| 2026.04.10 | ₩34,628 | ₩34,628 | ₩34,561 | ₩34,575 | -0.15% | 6.7천 |
|---|
| 2026.04.09 | ₩34,588 | ₩34,588 | ₩34,534 | ₩34,534 | -0.16% | 2.8만 |
|---|
| 2026.04.08 | ₩34,628 | ₩34,709 | ₩34,587 | ₩34,587 | -0.12% | 1.3만 |
|---|
| 2026.04.07 | ₩34,440 | ₩34,494 | ₩34,400 | ₩34,400 | -0.12% | 8만 |
|---|
| 2026.04.06 | ₩34,414 | ₩34,494 | ₩34,400 | ₩34,447 | +0.10% | 9.3만 |
|---|
| 2026.04.02 | ₩34,427 | ₩34,534 | ₩34,427 | ₩34,454 | +0.08% | 3만 |
|---|
| 2026.04.01 | ₩34,414 | ₩34,419 | ₩34,400 | ₩34,419 | +0.02% | 6.4천 |
|---|
| 2026.03.31 | ₩34,400 | ₩34,427 | ₩34,387 | ₩34,423 | +0.07% | 3.3천 |
|---|
| 2026.03.30 | ₩34,387 | ₩34,478 | ₩34,360 | ₩34,372 | -0.04% | 3.7만 |
|---|
| 2026.03.27 | ₩34,266 | ₩34,333 | ₩34,266 | ₩34,332 | +0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩34,367 | ₩34,387 | ₩34,219 | ₩34,227 | -0.41% | 14.8만 |
|---|
| 2026.03.25 | ₩34,373 | ₩34,387 | ₩34,367 | ₩34,380 | +0.02% | 6.6천 |
|---|
| 2026.03.24 | ₩34,427 | ₩34,440 | ₩34,333 | ₩34,353 | -0.21% | 3만 |
|---|
| 2026.03.23 | ₩34,548 | ₩34,668 | ₩34,548 | ₩34,587 | +0.11% | 2.2만 |
|---|
| 2026.03.20 | ₩34,554 | ₩34,561 | ₩34,508 | ₩34,514 | -0.12% | 6.9천 |
|---|
| 2026.03.19 | ₩34,749 | ₩34,829 | ₩34,709 | ₩34,738 | -0.03% | 9.2천 |
|---|
| 2026.03.18 | ₩34,816 | ₩34,816 | ₩34,785 | ₩34,785 | -0.09% | 1.1만 |
|---|
| 2026.03.17 | ₩34,803 | ₩34,843 | ₩34,803 | ₩34,829 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩34,883 | ₩34,890 | ₩34,789 | ₩34,789 | -0.27% | 1.6만 |
|---|
| 2026.03.13 | ₩34,789 | ₩34,809 | ₩34,776 | ₩34,796 | +0.02% | 4.6천 |
|---|
| 2026.03.12 | ₩34,856 | ₩34,910 | ₩34,762 | ₩34,762 | -0.27% | 1.7만 |
|---|
| 2026.03.11 | ₩34,950 | ₩34,964 | ₩34,890 | ₩34,890 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩34,977 | ₩34,977 | ₩34,937 | ₩34,942 | -0.10% | 1.3만 |
|---|
| 2026.03.09 | ₩34,923 | ₩34,977 | ₩34,829 | ₩34,913 | -0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩34,937 | ₩34,937 | ₩34,890 | ₩34,923 | -0.04% | 2.5만 |
|---|
| 2026.03.05 | ₩34,950 | ₩34,977 | ₩34,923 | ₩34,923 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩35,044 | ₩35,044 | ₩34,883 | ₩34,883 | -0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩35,124 | ₩35,124 | ₩35,010 | ₩35,010 | -0.32% | 1.5만 |
|---|
| 2026.03.02 | ₩35,232 | ₩35,232 | ₩35,178 | ₩35,192 | -0.11% | 2.6만 |
|---|
| 2026.02.27 | ₩35,373 | ₩35,379 | ₩35,352 | ₩35,352 | -0.06% | 3.8만 |
|---|
| 2026.02.26 | ₩35,366 | ₩35,393 | ₩35,362 | ₩35,393 | +0.08% | 9.6천 |
|---|
| 2026.02.25 | ₩35,339 | ₩35,415 | ₩35,323 | ₩35,346 | +0.02% | 1만 |
|---|
| 2026.02.24 | ₩35,326 | ₩35,406 | ₩35,318 | ₩35,352 | +0.08% | 1.8만 |
|---|
| 2026.02.23 | ₩35,352 | ₩35,406 | ₩35,285 | ₩35,285 | -0.19% | 6.4만 |
|---|
| 2026.02.20 | ₩35,299 | ₩35,366 | ₩35,299 | ₩35,346 | +0.13% | 6.1만 |
|---|
| 2026.02.19 | ₩35,299 | ₩35,352 | ₩35,287 | ₩35,312 | +0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩35,312 | ₩35,420 | ₩35,312 | ₩35,339 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩35,326 | ₩35,460 | ₩35,326 | ₩35,365 | +0.11% | 2.5만 |
|---|
| 2026.02.13 | ₩35,446 | ₩35,446 | ₩35,326 | ₩35,335 | -0.31% | 5천 |
|---|
| 2026.02.12 | ₩35,259 | ₩35,326 | ₩35,259 | ₩35,319 | +0.17% | 1.2만 |
|---|
| 2026.02.11 | ₩35,232 | ₩35,272 | ₩35,232 | ₩35,272 | +0.11% | 4만 |
|---|
| 2026.02.10 | ₩35,272 | ₩35,299 | ₩35,259 | ₩35,259 | -0.04% | 7.8천 |
|---|
| 2026.02.09 | ₩35,232 | ₩35,312 | ₩35,205 | ₩35,245 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩35,171 | ₩35,232 | ₩35,165 | ₩35,165 | -0.02% | 1.8만 |
|---|
| 2026.02.05 | ₩35,192 | ₩35,232 | ₩35,192 | ₩35,205 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩35,138 | ₩35,192 | ₩35,124 | ₩35,124 | -0.04% | 4.2만 |
|---|
| 2026.02.03 | ₩35,111 | ₩35,111 | ₩35,084 | ₩35,111 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩35,084 | ₩35,111 | ₩35,071 | ₩35,071 | -0.04% | 2만 |
|---|
| 2026.01.30 | ₩35,150 | ₩35,165 | ₩35,111 | ₩35,111 | -0.11% | 1.4만 |
|---|
| 2026.01.29 | ₩35,111 | ₩35,138 | ₩35,031 | ₩35,071 | -0.11% | 1.9만 |
|---|
| 2026.01.28 | ₩35,098 | ₩35,165 | ₩35,090 | ₩35,151 | +0.15% | 10.3만 |
|---|
| 2026.01.27 | ₩35,084 | ₩35,124 | ₩35,084 | ₩35,098 | +0.04% | 4.6천 |
|---|
| 2026.01.26 | ₩35,138 | ₩35,138 | ₩35,023 | ₩35,071 | -0.19% | 3만 |
|---|
| 2026.01.23 | ₩35,098 | ₩35,098 | ₩35,057 | ₩35,071 | -0.08% | 3.3만 |
|---|
| 2026.01.22 | ₩35,151 | ₩35,151 | ₩35,031 | ₩35,044 | -0.31% | 9.6천 |
|---|
| 2026.01.21 | ₩35,031 | ₩35,111 | ₩35,017 | ₩35,071 | +0.11% | 1.8만 |
|---|
| 2026.01.20 | ₩35,124 | ₩35,124 | ₩35,004 | ₩35,017 | -0.31% | 3.8만 |
|---|
| 2026.01.16 | ₩35,111 | ₩35,124 | ₩35,071 | ₩35,091 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩35,078 | ₩35,205 | ₩35,057 | ₩35,104 | +0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩35,064 | ₩35,111 | ₩35,031 | ₩35,031 | -0.10% | 6.5만 |
|---|
| 2026.01.13 | ₩35,071 | ₩35,124 | ₩35,036 | ₩35,071 | 0.00% | 7.8만 |
|---|
| 2026.01.12 | ₩35,044 | ₩35,205 | ₩35,031 | ₩35,111 | +0.19% | 6.5만 |
|---|
| 2026.01.09 | ₩35,008 | ₩35,205 | ₩35,008 | ₩35,111 | +0.29% | 8.7만 |
|---|
| 2026.01.08 | ₩35,004 | ₩35,205 | ₩35,004 | ₩35,004 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩34,964 | ₩35,057 | ₩34,964 | ₩35,031 | +0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩34,896 | ₩35,138 | ₩34,896 | ₩34,985 | +0.25% | 7.9만 |
|---|
| 2026.01.05 | ₩34,829 | ₩35,057 | ₩34,824 | ₩34,923 | +0.27% | 5.6만 |
|---|
| 2026.01.02 | ₩34,789 | ₩34,896 | ₩34,789 | ₩34,819 | +0.08% | 1.6만 |
|---|
| 2025.12.31 | ₩34,789 | ₩34,937 | ₩34,776 | ₩34,803 | +0.04% | 3.8만 |
|---|
| 2025.12.30 | ₩34,738 | ₩34,910 | ₩34,738 | ₩34,816 | +0.22% | 4.2만 |
|---|
| 2025.12.29 | ₩34,769 | ₩34,870 | ₩34,769 | ₩34,829 | +0.17% | 4.5만 |
|---|
| 2025.12.26 | ₩34,816 | ₩34,870 | ₩34,769 | ₩34,782 | -0.10% | 3.3만 |
|---|
| 2025.12.24 | ₩34,789 | ₩34,910 | ₩34,776 | ₩34,816 | +0.08% | 9.7천 |
|---|
| 2025.12.23 | ₩34,749 | ₩34,803 | ₩34,715 | ₩34,776 | +0.08% | 6.9만 |
|---|
| 2025.12.22 | ₩34,722 | ₩34,816 | ₩34,715 | ₩34,722 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩34,709 | ₩34,843 | ₩34,695 | ₩34,729 | +0.06% | 9.3천 |
|---|
| 2025.12.18 | ₩34,769 | ₩35,017 | ₩34,769 | ₩34,782 | +0.04% | 2만 |
|---|
| 2025.12.17 | ₩34,745 | ₩34,833 | ₩34,745 | ₩34,769 | +0.07% | 2.3만 |
|---|
| 2025.12.16 | ₩34,749 | ₩34,816 | ₩34,729 | ₩34,776 | +0.08% | 3.8만 |
|---|
| 2025.12.15 | ₩34,762 | ₩34,843 | ₩34,729 | ₩34,762 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩34,668 | ₩34,749 | ₩34,668 | ₩34,722 | +0.15% | 1.3만 |
|---|
| 2025.12.11 | ₩34,843 | ₩34,856 | ₩34,736 | ₩34,776 | -0.19% | 1.5만 |
|---|
| 2025.12.10 | ₩34,709 | ₩34,736 | ₩34,702 | ₩34,722 | +0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩34,722 | ₩34,896 | ₩34,709 | ₩34,749 | +0.08% | 4.5만 |
|---|
| 2025.12.08 | ₩34,709 | ₩34,883 | ₩34,682 | ₩34,749 | +0.12% | 14.7만 |
|---|
| 2025.12.05 | ₩34,722 | ₩34,816 | ₩34,722 | ₩34,756 | +0.10% | 6만 |
|---|
| 2025.12.04 | ₩34,695 | ₩34,870 | ₩34,695 | ₩34,768 | +0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩34,709 | ₩34,843 | ₩34,695 | ₩34,843 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,668 | ₩34,803 | ₩34,642 | ₩34,695 | +0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩34,655 | ₩34,816 | ₩34,655 | ₩34,695 | +0.12% | 6.5천 |
|---|
| 2025.11.28 | ₩34,789 | ₩34,870 | ₩34,789 | ₩34,816 | +0.08% | 5.4천 |
|---|
| 2025.11.26 | ₩34,749 | ₩34,883 | ₩34,749 | ₩34,809 | +0.17% | 1.6만 |
|---|
| 2025.11.25 | ₩34,762 | ₩34,850 | ₩34,762 | ₩34,782 | +0.06% | 2.4만 |
|---|
| 2025.11.24 | ₩34,736 | ₩34,776 | ₩34,734 | ₩34,756 | +0.06% | 4.6천 |
|---|
| 2025.11.21 | ₩34,736 | ₩34,749 | ₩34,722 | ₩34,749 | +0.04% | 7.2천 |
|---|
| 2025.11.20 | ₩34,722 | ₩34,829 | ₩34,682 | ₩34,770 | +0.14% | 2만 |
|---|
| 2025.11.19 | ₩34,628 | ₩34,829 | ₩34,628 | ₩34,722 | +0.27% | 1.3만 |
|---|
| 2025.11.18 | ₩34,776 | ₩34,896 | ₩34,726 | ₩34,762 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩34,762 | ₩34,776 | ₩34,736 | ₩34,756 | -0.02% | 2만 |
|---|
| 2025.11.14 | ₩34,736 | ₩34,843 | ₩34,715 | ₩34,715 | -0.06% | 3.2천 |
|---|
| 2025.11.13 | ₩34,762 | ₩34,829 | ₩34,749 | ₩34,776 | +0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩34,722 | ₩34,769 | ₩34,722 | ₩34,769 | +0.14% | 4.7만 |
|---|
| 2025.11.11 | ₩34,883 | ₩34,883 | ₩34,796 | ₩34,796 | -0.25% | 500 |
|---|
| 2025.11.10 | ₩34,722 | ₩34,816 | ₩34,722 | ₩34,742 | +0.06% | 1.6만 |
|---|
| 2025.11.07 | ₩34,722 | ₩34,749 | ₩34,709 | ₩34,729 | +0.02% | 6.3천 |
|---|
| 2025.11.06 | ₩34,675 | ₩34,816 | ₩34,675 | ₩34,736 | +0.17% | 9.9천 |
|---|
| 2025.11.05 | ₩34,626 | ₩34,668 | ₩34,626 | ₩34,668 | +0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩34,736 | ₩34,803 | ₩34,715 | ₩34,762 | +0.08% | 9.1천 |
|---|
| 2025.11.03 | ₩34,668 | ₩34,709 | ₩34,668 | ₩34,689 | +0.06% | 1.2만 |
|---|
| 2025.10.31 | ₩34,772 | ₩34,803 | ₩34,772 | ₩34,796 | +0.07% | 800 |
|---|
| 2025.10.30 | ₩34,682 | ₩34,843 | ₩34,682 | ₩34,762 | +0.23% | 9천 |
|---|
| 2025.10.29 | ₩34,776 | ₩34,776 | ₩34,762 | ₩34,762 | -0.04% | 100 |
|---|
| 2025.10.28 | ₩34,809 | ₩34,809 | ₩34,809 | ₩34,809 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,923 | ₩34,950 | ₩34,816 | ₩34,896 | -0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩34,829 | ₩34,977 | ₩34,803 | ₩34,836 | +0.02% | 1.7만 |
|---|
| 2025.10.23 | ₩34,803 | ₩34,863 | ₩34,803 | ₩34,829 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩34,820 | ₩34,870 | ₩34,803 | ₩34,836 | +0.05% | 3.9천 |
|---|
| 2025.10.21 | ₩34,803 | ₩34,843 | ₩34,803 | ₩34,823 | +0.06% | 1.4천 |
|---|
| 2025.10.20 | ₩34,856 | ₩34,937 | ₩34,816 | ₩34,829 | -0.08% | 1.2만 |
|---|
| 2025.10.17 | ₩34,803 | ₩34,883 | ₩34,803 | ₩34,843 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩34,789 | ₩35,017 | ₩34,789 | ₩34,883 | +0.27% | 1.8만 |
|---|
| 2025.10.15 | ₩34,736 | ₩34,863 | ₩34,736 | ₩34,769 | +0.10% | 2.5천 |
|---|
| 2025.10.14 | ₩34,762 | ₩34,789 | ₩34,722 | ₩34,769 | +0.02% | 1.6천 |
|---|
| 2025.10.13 | ₩34,749 | ₩34,964 | ₩34,749 | ₩34,923 | +0.50% | 9.5천 |
|---|
| 2025.10.10 | ₩34,749 | ₩34,868 | ₩34,749 | ₩34,749 | 0.00% | 8천 |
|---|