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 | ₩33,160 | ₩33,281 | ₩33,147 | ₩33,254 | +0.28% | 27.7만 |
| 2026.10.08 | ₩33,080 | ₩33,107 | ₩32,973 | ₩33,100 | +0.06% | 17.2만 |
| 2026.10.07 | ₩33,000 | ₩33,066 | ₩32,986 | ₩33,026 | +0.08% | 13.2만 |
| 2026.10.06 | ₩33,120 | ₩33,147 | ₩33,081 | ₩33,107 | -0.04% | 9만 |
| 2026.10.05 | ₩33,120 | ₩33,147 | ₩33,100 | ₩33,113 | -0.02% | 9.3만 |
| 2026.10.02 | ₩33,267 | ₩33,341 | ₩33,133 | ₩33,133 | -0.40% | 6.5만 |
| 2026.10.01 | ₩33,107 | ₩33,234 | ₩33,093 | ₩33,160 | +0.16% | 12만 |
| 2026.09.30 | ₩32,866 | ₩33,053 | ₩32,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,000 |
| +0.41% |
| 13.4만 |
| 2026.09.29 | ₩32,839 | ₩32,852 | ₩32,759 | ₩32,759 | -0.24% | 26.7만 |
|---|
| 2026.09.28 | ₩32,878 | ₩32,913 | ₩32,812 | ₩32,839 | -0.12% | 7.1만 |
|---|
| 2026.09.25 | ₩33,107 | ₩33,107 | ₩32,959 | ₩32,986 | -0.36% | 17.8만 |
|---|
| 2026.09.24 | ₩33,281 | ₩33,281 | ₩33,093 | ₩33,120 | -0.48% | 11.7만 |
|---|
| 2026.09.23 | ₩33,414 | ₩33,414 | ₩33,173 | ₩33,240 | -0.52% | 14만 |
|---|
| 2026.09.22 | ₩33,501 | ₩33,508 | ₩33,414 | ₩33,441 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩33,615 | ₩33,615 | ₩33,495 | ₩33,508 | -0.32% | 5만 |
|---|
| 2026.09.18 | ₩33,562 | ₩33,562 | ₩33,468 | ₩33,535 | -0.08% | 5.3만 |
|---|
| 2026.09.17 | ₩33,628 | ₩33,642 | ₩33,575 | ₩33,575 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩33,588 | ₩33,642 | ₩33,548 | ₩33,562 | -0.08% | 7.3만 |
|---|
| 2026.09.15 | ₩33,608 | ₩33,709 | ₩33,562 | ₩33,588 | -0.06% | 10만 |
|---|
| 2026.09.14 | ₩33,649 | ₩33,749 | ₩33,562 | ₩33,669 | +0.06% | 10.7만 |
|---|
| 2026.09.11 | ₩33,622 | ₩33,722 | ₩33,622 | ₩33,669 | +0.14% | 2.3만 |
|---|
| 2026.09.10 | ₩33,628 | ₩33,695 | ₩33,575 | ₩33,602 | -0.08% | 3.2만 |
|---|
| 2026.09.09 | ₩33,876 | ₩33,883 | ₩33,789 | ₩33,802 | -0.22% | 30.6만 |
|---|
| 2026.09.08 | ₩33,923 | ₩33,950 | ₩33,889 | ₩33,896 | -0.08% | 5.2만 |
|---|
| 2026.09.04 | ₩33,936 | ₩34,003 | ₩33,909 | ₩33,943 | +0.02% | 2.9만 |
|---|
| 2026.09.03 | ₩33,976 | ₩34,003 | ₩33,923 | ₩33,936 | -0.12% | 5.5만 |
|---|
| 2026.09.02 | ₩34,003 | ₩34,003 | ₩33,883 | ₩33,963 | -0.12% | 26.9만 |
|---|
| 2026.09.01 | ₩34,003 | ₩34,003 | ₩33,923 | ₩33,976 | -0.08% | 7.5만 |
|---|
| 2026.08.31 | ₩34,086 | ₩34,137 | ₩34,083 | ₩34,110 | +0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩34,170 | ₩34,170 | ₩34,137 | ₩34,137 | -0.10% | 2.6만 |
|---|
| 2026.08.27 | ₩34,231 | ₩34,231 | ₩34,177 | ₩34,197 | -0.10% | 3.8만 |
|---|
| 2026.08.26 | ₩34,257 | ₩34,257 | ₩34,204 | ₩34,217 | -0.12% | 2만 |
|---|
| 2026.08.25 | ₩34,204 | ₩34,257 | ₩34,110 | ₩34,244 | +0.12% | 8.4만 |
|---|
| 2026.08.24 | ₩34,204 | ₩34,231 | ₩34,190 | ₩34,217 | +0.04% | 4.9만 |
|---|
| 2026.08.21 | ₩34,217 | ₩34,217 | ₩34,177 | ₩34,189 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩34,177 | ₩34,231 | ₩34,177 | ₩34,217 | +0.12% | 4.8만 |
|---|
| 2026.08.19 | ₩34,204 | ₩34,217 | ₩34,177 | ₩34,217 | +0.04% | 3.4만 |
|---|
| 2026.08.18 | ₩34,204 | ₩34,271 | ₩34,150 | ₩34,190 | -0.04% | 4.6만 |
|---|
| 2026.08.17 | ₩34,271 | ₩34,271 | ₩34,204 | ₩34,204 | -0.20% | 11.5만 |
|---|
| 2026.08.14 | ₩34,271 | ₩34,311 | ₩34,244 | ₩34,257 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,284 | ₩34,318 | ₩34,271 | ₩34,298 | +0.04% | 3.7만 |
|---|
| 2026.08.12 | ₩34,324 | ₩34,324 | ₩34,231 | ₩34,251 | -0.21% | 4.4만 |
|---|
| 2026.08.11 | ₩34,217 | ₩34,271 | ₩34,217 | ₩34,257 | +0.12% | 2.6만 |
|---|
| 2026.08.10 | ₩34,244 | ₩34,271 | ₩34,217 | ₩34,237 | -0.02% | 2.8만 |
|---|
| 2026.08.07 | ₩34,211 | ₩34,271 | ₩34,204 | ₩34,244 | +0.10% | 3.3만 |
|---|
| 2026.08.06 | ₩34,164 | ₩34,231 | ₩34,164 | ₩34,190 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩34,130 | ₩34,231 | ₩34,130 | ₩34,204 | +0.22% | 3.9만 |
|---|
| 2026.08.04 | ₩34,083 | ₩34,124 | ₩34,057 | ₩34,110 | +0.08% | 4.7만 |
|---|
| 2026.08.03 | ₩34,017 | ₩34,110 | ₩33,990 | ₩34,078 | +0.18% | 7.4만 |
|---|
| 2026.07.31 | ₩34,043 | ₩34,070 | ₩34,043 | ₩34,070 | +0.08% | 9.8천 |
|---|
| 2026.07.30 | ₩34,070 | ₩34,110 | ₩34,057 | ₩34,097 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩34,083 | ₩34,137 | ₩34,077 | ₩34,104 | +0.06% | 5.5만 |
|---|
| 2026.07.28 | ₩34,057 | ₩34,164 | ₩34,057 | ₩34,110 | +0.16% | 8.5만 |
|---|
| 2026.07.27 | ₩34,097 | ₩34,137 | ₩33,883 | ₩34,043 | -0.16% | 11.4만 |
|---|
| 2026.07.24 | ₩34,030 | ₩34,043 | ₩33,983 | ₩34,003 | -0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩33,976 | ₩34,029 | ₩33,976 | ₩33,999 | +0.07% | 2만 |
|---|
| 2026.07.22 | ₩34,231 | ₩34,244 | ₩34,157 | ₩34,157 | -0.22% | 2.1만 |
|---|
| 2026.07.21 | ₩34,271 | ₩34,291 | ₩34,231 | ₩34,244 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩34,291 | ₩34,338 | ₩34,284 | ₩34,291 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,311 | ₩34,311 | ₩34,271 | ₩34,284 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩34,338 | ₩34,364 | ₩34,298 | ₩34,318 | -0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩34,391 | ₩34,391 | ₩34,311 | ₩34,364 | -0.08% | 6.8만 |
|---|
| 2026.07.14 | ₩34,378 | ₩34,403 | ₩34,364 | ₩34,391 | +0.04% | 5.3만 |
|---|
| 2026.07.13 | ₩34,378 | ₩34,431 | ₩34,364 | ₩34,378 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩34,405 | ₩34,458 | ₩34,351 | ₩34,378 | -0.08% | 7.2만 |
|---|
| 2026.07.09 | ₩34,405 | ₩34,425 | ₩34,389 | ₩34,389 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩34,391 | ₩34,485 | ₩34,391 | ₩34,418 | +0.08% | 11.9만 |
|---|
| 2026.07.07 | ₩34,485 | ₩34,512 | ₩34,470 | ₩34,470 | -0.04% | 5.6만 |
|---|
| 2026.07.06 | ₩34,498 | ₩34,552 | ₩34,485 | ₩34,505 | +0.02% | 10.1만 |
|---|
| 2026.07.02 | ₩34,472 | ₩34,538 | ₩34,431 | ₩34,472 | 0.00% | 7.5만 |
|---|
| 2026.07.01 | ₩34,431 | ₩34,525 | ₩34,378 | ₩34,431 | 0.00% | 7.7만 |
|---|
| 2026.06.30 | ₩34,538 | ₩34,579 | ₩34,512 | ₩34,525 | -0.04% | 4.3만 |
|---|
| 2026.06.29 | ₩34,512 | ₩34,525 | ₩34,485 | ₩34,512 | 0.00% | 7.9만 |
|---|
| 2026.06.26 | ₩34,512 | ₩34,512 | ₩34,472 | ₩34,485 | -0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩34,505 | ₩34,552 | ₩34,445 | ₩34,485 | -0.06% | 3.6만 |
|---|
| 2026.06.24 | ₩34,485 | ₩34,512 | ₩34,458 | ₩34,472 | -0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩34,458 | ₩34,472 | ₩34,431 | ₩34,445 | -0.04% | 3.3만 |
|---|
| 2026.06.22 | ₩34,525 | ₩34,525 | ₩34,458 | ₩34,458 | -0.19% | 4.9만 |
|---|
| 2026.06.18 | ₩34,498 | ₩34,498 | ₩34,472 | ₩34,472 | -0.08% | 36.9만 |
|---|
| 2026.06.17 | ₩34,445 | ₩34,538 | ₩34,431 | ₩34,431 | -0.04% | 10.5만 |
|---|
| 2026.06.16 | ₩34,445 | ₩34,538 | ₩34,445 | ₩34,472 | +0.08% | 3.5만 |
|---|
| 2026.06.15 | ₩34,445 | ₩34,512 | ₩34,418 | ₩34,445 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩34,405 | ₩34,431 | ₩34,378 | ₩34,378 | -0.08% | 2.3만 |
|---|
| 2026.06.11 | ₩34,431 | ₩34,498 | ₩34,411 | ₩34,438 | +0.02% | 4.8만 |
|---|
| 2026.06.10 | ₩34,418 | ₩34,498 | ₩34,378 | ₩34,423 | +0.02% | 4.8만 |
|---|
| 2026.06.09 | ₩34,565 | ₩34,565 | ₩34,445 | ₩34,458 | -0.31% | 9만 |
|---|
| 2026.06.08 | ₩34,498 | ₩34,525 | ₩34,438 | ₩34,458 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩34,431 | ₩34,438 | ₩34,418 | ₩34,438 | +0.02% | 1만 |
|---|
| 2026.06.04 | ₩34,485 | ₩34,498 | ₩34,472 | ₩34,472 | -0.04% | 2.2만 |
|---|
| 2026.06.03 | ₩34,425 | ₩34,472 | ₩34,425 | ₩34,450 | +0.07% | 9.6천 |
|---|
| 2026.06.02 | ₩34,445 | ₩34,472 | ₩34,445 | ₩34,458 | +0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩34,351 | ₩34,458 | ₩34,338 | ₩34,391 | +0.12% | 4.6만 |
|---|
| 2026.05.29 | ₩34,552 | ₩34,552 | ₩34,391 | ₩34,391 | -0.46% | 1.4만 |
|---|
| 2026.05.28 | ₩34,381 | ₩34,438 | ₩34,378 | ₩34,438 | +0.17% | 9.6천 |
|---|
| 2026.05.27 | ₩34,364 | ₩34,391 | ₩34,338 | ₩34,378 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩34,351 | ₩34,378 | ₩34,338 | ₩34,350 | -0.00% | 7.5만 |
|---|
| 2026.05.22 | ₩34,257 | ₩34,277 | ₩34,236 | ₩34,236 | -0.06% | 7.5천 |
|---|
| 2026.05.21 | ₩34,190 | ₩34,251 | ₩34,184 | ₩34,231 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩34,190 | ₩34,251 | ₩34,166 | ₩34,217 | +0.08% | 1.6만 |
|---|
| 2026.05.19 | ₩34,164 | ₩34,164 | ₩34,137 | ₩34,137 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩34,231 | ₩34,244 | ₩34,190 | ₩34,224 | -0.02% | 3.6만 |
|---|
| 2026.05.15 | ₩34,257 | ₩34,284 | ₩34,164 | ₩34,229 | -0.08% | 1.1만 |
|---|
| 2026.05.14 | ₩34,364 | ₩34,364 | ₩34,351 | ₩34,358 | -0.02% | 3.9천 |
|---|
| 2026.05.13 | ₩34,378 | ₩34,378 | ₩34,351 | ₩34,355 | -0.07% | 9.9천 |
|---|
| 2026.05.12 | ₩34,458 | ₩34,458 | ₩34,364 | ₩34,390 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩34,458 | ₩34,472 | ₩34,431 | ₩34,431 | -0.08% | 7천 |
|---|
| 2026.05.08 | ₩34,458 | ₩34,525 | ₩34,431 | ₩34,458 | 0.00% | 6.6천 |
|---|
| 2026.05.07 | ₩34,445 | ₩34,446 | ₩34,425 | ₩34,431 | -0.04% | 7.4천 |
|---|
| 2026.05.06 | ₩34,485 | ₩34,485 | ₩34,465 | ₩34,465 | -0.06% | 3.2천 |
|---|
| 2026.05.05 | ₩34,431 | ₩34,445 | ₩34,405 | ₩34,405 | -0.08% | 9.1천 |
|---|
| 2026.05.04 | ₩34,418 | ₩34,418 | ₩34,378 | ₩34,398 | -0.06% | 9.8천 |
|---|
| 2026.05.01 | ₩34,445 | ₩34,445 | ₩34,405 | ₩34,411 | -0.10% | 8.6천 |
|---|
| 2026.04.30 | ₩34,605 | ₩34,605 | ₩34,498 | ₩34,512 | -0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩34,512 | ₩34,525 | ₩34,472 | ₩34,478 | -0.10% | 9.9천 |
|---|
| 2026.04.28 | ₩34,632 | ₩34,632 | ₩34,500 | ₩34,525 | -0.31% | 1.2만 |
|---|
| 2026.04.27 | ₩34,550 | ₩34,592 | ₩34,538 | ₩34,552 | +0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩34,545 | ₩34,558 | ₩34,538 | ₩34,545 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩34,525 | ₩34,552 | ₩34,485 | ₩34,532 | +0.02% | 8.1천 |
|---|
| 2026.04.22 | ₩34,525 | ₩34,645 | ₩34,518 | ₩34,532 | +0.02% | 1.6만 |
|---|
| 2026.04.21 | ₩34,525 | ₩34,645 | ₩34,498 | ₩34,552 | +0.08% | 2.6만 |
|---|
| 2026.04.20 | ₩34,672 | ₩34,672 | ₩34,579 | ₩34,605 | -0.19% | 2.2천 |
|---|
| 2026.04.17 | ₩34,538 | ₩34,605 | ₩34,538 | ₩34,579 | +0.12% | 2.6천 |
|---|
| 2026.04.16 | ₩34,512 | ₩34,605 | ₩34,512 | ₩34,512 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩34,498 | ₩34,552 | ₩34,498 | ₩34,518 | +0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,512 | ₩34,552 | ₩34,458 | ₩34,485 | -0.08% | 3.3만 |
|---|
| 2026.04.13 | ₩34,485 | ₩34,579 | ₩34,431 | ₩34,472 | -0.04% | 4.5만 |
|---|
| 2026.04.10 | ₩34,552 | ₩34,552 | ₩34,485 | ₩34,498 | -0.15% | 6.7천 |
|---|
| 2026.04.09 | ₩34,512 | ₩34,512 | ₩34,458 | ₩34,458 | -0.16% | 2.8만 |
|---|
| 2026.04.08 | ₩34,552 | ₩34,632 | ₩34,510 | ₩34,510 | -0.12% | 1.3만 |
|---|
| 2026.04.07 | ₩34,364 | ₩34,418 | ₩34,324 | ₩34,324 | -0.12% | 8만 |
|---|
| 2026.04.06 | ₩34,338 | ₩34,418 | ₩34,324 | ₩34,371 | +0.10% | 9.3만 |
|---|
| 2026.04.02 | ₩34,351 | ₩34,458 | ₩34,351 | ₩34,378 | +0.08% | 3만 |
|---|
| 2026.04.01 | ₩34,338 | ₩34,343 | ₩34,324 | ₩34,343 | +0.02% | 6.4천 |
|---|
| 2026.03.31 | ₩34,324 | ₩34,351 | ₩34,311 | ₩34,347 | +0.07% | 3.3천 |
|---|
| 2026.03.30 | ₩34,311 | ₩34,402 | ₩34,284 | ₩34,296 | -0.04% | 3.7만 |
|---|
| 2026.03.27 | ₩34,190 | ₩34,257 | ₩34,190 | ₩34,256 | +0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩34,291 | ₩34,311 | ₩34,144 | ₩34,152 | -0.41% | 14.8만 |
|---|
| 2026.03.25 | ₩34,298 | ₩34,311 | ₩34,291 | ₩34,304 | +0.02% | 6.6천 |
|---|
| 2026.03.24 | ₩34,351 | ₩34,364 | ₩34,257 | ₩34,277 | -0.21% | 3만 |
|---|
| 2026.03.23 | ₩34,472 | ₩34,592 | ₩34,472 | ₩34,510 | +0.11% | 2.2만 |
|---|
| 2026.03.20 | ₩34,478 | ₩34,485 | ₩34,431 | ₩34,438 | -0.12% | 6.9천 |
|---|
| 2026.03.19 | ₩34,672 | ₩34,753 | ₩34,632 | ₩34,662 | -0.03% | 9.2천 |
|---|
| 2026.03.18 | ₩34,739 | ₩34,739 | ₩34,708 | ₩34,708 | -0.09% | 1.1만 |
|---|
| 2026.03.17 | ₩34,726 | ₩34,766 | ₩34,726 | ₩34,753 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩34,806 | ₩34,813 | ₩34,712 | ₩34,712 | -0.27% | 1.6만 |
|---|
| 2026.03.13 | ₩34,712 | ₩34,732 | ₩34,699 | ₩34,719 | +0.02% | 4.6천 |
|---|
| 2026.03.12 | ₩34,779 | ₩34,833 | ₩34,686 | ₩34,686 | -0.27% | 1.7만 |
|---|
| 2026.03.11 | ₩34,873 | ₩34,886 | ₩34,813 | ₩34,813 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩34,900 | ₩34,900 | ₩34,860 | ₩34,865 | -0.10% | 1.3만 |
|---|
| 2026.03.09 | ₩34,846 | ₩34,900 | ₩34,753 | ₩34,836 | -0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩34,860 | ₩34,860 | ₩34,813 | ₩34,846 | -0.04% | 2.5만 |
|---|
| 2026.03.05 | ₩34,873 | ₩34,900 | ₩34,846 | ₩34,846 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩34,967 | ₩34,967 | ₩34,806 | ₩34,806 | -0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩35,047 | ₩35,047 | ₩34,933 | ₩34,933 | -0.32% | 1.5만 |
|---|
| 2026.03.02 | ₩35,154 | ₩35,154 | ₩35,100 | ₩35,114 | -0.11% | 2.6만 |
|---|
| 2026.02.27 | ₩35,294 | ₩35,301 | ₩35,274 | ₩35,274 | -0.06% | 3.8만 |
|---|
| 2026.02.26 | ₩35,288 | ₩35,315 | ₩35,284 | ₩35,315 | +0.08% | 9.6천 |
|---|
| 2026.02.25 | ₩35,261 | ₩35,337 | ₩35,245 | ₩35,268 | +0.02% | 1만 |
|---|
| 2026.02.24 | ₩35,248 | ₩35,328 | ₩35,240 | ₩35,274 | +0.08% | 1.8만 |
|---|
| 2026.02.23 | ₩35,274 | ₩35,328 | ₩35,208 | ₩35,208 | -0.19% | 6.4만 |
|---|
| 2026.02.20 | ₩35,221 | ₩35,288 | ₩35,221 | ₩35,268 | +0.13% | 6.1만 |
|---|
| 2026.02.19 | ₩35,221 | ₩35,274 | ₩35,209 | ₩35,234 | +0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩35,234 | ₩35,341 | ₩35,234 | ₩35,261 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩35,248 | ₩35,381 | ₩35,248 | ₩35,286 | +0.11% | 2.5만 |
|---|
| 2026.02.13 | ₩35,368 | ₩35,368 | ₩35,248 | ₩35,257 | -0.31% | 5천 |
|---|
| 2026.02.12 | ₩35,181 | ₩35,248 | ₩35,181 | ₩35,241 | +0.17% | 1.2만 |
|---|
| 2026.02.11 | ₩35,154 | ₩35,194 | ₩35,154 | ₩35,194 | +0.11% | 4만 |
|---|
| 2026.02.10 | ₩35,194 | ₩35,221 | ₩35,181 | ₩35,181 | -0.04% | 7.8천 |
|---|
| 2026.02.09 | ₩35,154 | ₩35,234 | ₩35,127 | ₩35,167 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩35,094 | ₩35,154 | ₩35,087 | ₩35,087 | -0.02% | 1.8만 |
|---|
| 2026.02.05 | ₩35,114 | ₩35,154 | ₩35,114 | ₩35,127 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩35,060 | ₩35,114 | ₩35,047 | ₩35,047 | -0.04% | 4.2만 |
|---|
| 2026.02.03 | ₩35,034 | ₩35,034 | ₩35,007 | ₩35,034 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩35,007 | ₩35,034 | ₩34,993 | ₩34,993 | -0.04% | 2만 |
|---|
| 2026.01.30 | ₩35,072 | ₩35,087 | ₩35,034 | ₩35,034 | -0.11% | 1.4만 |
|---|
| 2026.01.29 | ₩35,034 | ₩35,060 | ₩34,953 | ₩34,993 | -0.11% | 1.9만 |
|---|
| 2026.01.28 | ₩35,020 | ₩35,087 | ₩35,012 | ₩35,074 | +0.15% | 10.3만 |
|---|
| 2026.01.27 | ₩35,007 | ₩35,047 | ₩35,007 | ₩35,020 | +0.04% | 4.6천 |
|---|
| 2026.01.26 | ₩35,060 | ₩35,060 | ₩34,945 | ₩34,993 | -0.19% | 3만 |
|---|
| 2026.01.23 | ₩35,020 | ₩35,020 | ₩34,980 | ₩34,993 | -0.08% | 3.3만 |
|---|
| 2026.01.22 | ₩35,074 | ₩35,074 | ₩34,953 | ₩34,967 | -0.31% | 9.6천 |
|---|
| 2026.01.21 | ₩34,953 | ₩35,034 | ₩34,940 | ₩34,993 | +0.11% | 1.8만 |
|---|
| 2026.01.20 | ₩35,047 | ₩35,047 | ₩34,926 | ₩34,940 | -0.31% | 3.8만 |
|---|
| 2026.01.16 | ₩35,034 | ₩35,047 | ₩34,993 | ₩35,013 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩35,000 | ₩35,127 | ₩34,980 | ₩35,027 | +0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩34,987 | ₩35,034 | ₩34,953 | ₩34,953 | -0.10% | 6.5만 |
|---|
| 2026.01.13 | ₩34,993 | ₩35,047 | ₩34,959 | ₩34,993 | 0.00% | 7.8만 |
|---|
| 2026.01.12 | ₩34,967 | ₩35,127 | ₩34,953 | ₩35,034 | +0.19% | 6.5만 |
|---|
| 2026.01.09 | ₩34,931 | ₩35,127 | ₩34,931 | ₩35,034 | +0.29% | 8.7만 |
|---|
| 2026.01.08 | ₩34,926 | ₩35,127 | ₩34,926 | ₩34,926 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩34,886 | ₩34,980 | ₩34,886 | ₩34,953 | +0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩34,819 | ₩35,060 | ₩34,819 | ₩34,908 | +0.25% | 7.9만 |
|---|
| 2026.01.05 | ₩34,753 | ₩34,980 | ₩34,747 | ₩34,846 | +0.27% | 5.6만 |
|---|
| 2026.01.02 | ₩34,712 | ₩34,819 | ₩34,712 | ₩34,742 | +0.08% | 1.6만 |
|---|
| 2025.12.31 | ₩34,712 | ₩34,860 | ₩34,699 | ₩34,726 | +0.04% | 3.8만 |
|---|
| 2025.12.30 | ₩34,662 | ₩34,833 | ₩34,662 | ₩34,739 | +0.22% | 4.2만 |
|---|
| 2025.12.29 | ₩34,692 | ₩34,793 | ₩34,692 | ₩34,753 | +0.17% | 4.5만 |
|---|
| 2025.12.26 | ₩34,739 | ₩34,793 | ₩34,692 | ₩34,706 | -0.10% | 3.3만 |
|---|
| 2025.12.24 | ₩34,712 | ₩34,833 | ₩34,699 | ₩34,739 | +0.08% | 9.7천 |
|---|
| 2025.12.23 | ₩34,672 | ₩34,726 | ₩34,639 | ₩34,699 | +0.08% | 6.9만 |
|---|
| 2025.12.22 | ₩34,645 | ₩34,739 | ₩34,639 | ₩34,645 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩34,632 | ₩34,766 | ₩34,619 | ₩34,652 | +0.06% | 9.3천 |
|---|
| 2025.12.18 | ₩34,692 | ₩34,940 | ₩34,692 | ₩34,706 | +0.04% | 2만 |
|---|
| 2025.12.17 | ₩34,668 | ₩34,757 | ₩34,668 | ₩34,692 | +0.07% | 2.3만 |
|---|
| 2025.12.16 | ₩34,672 | ₩34,739 | ₩34,652 | ₩34,699 | +0.08% | 3.8만 |
|---|
| 2025.12.15 | ₩34,686 | ₩34,766 | ₩34,652 | ₩34,686 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩34,592 | ₩34,672 | ₩34,592 | ₩34,645 | +0.15% | 1.3만 |
|---|
| 2025.12.11 | ₩34,766 | ₩34,779 | ₩34,659 | ₩34,699 | -0.19% | 1.5만 |
|---|
| 2025.12.10 | ₩34,632 | ₩34,659 | ₩34,625 | ₩34,645 | +0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩34,645 | ₩34,819 | ₩34,632 | ₩34,672 | +0.08% | 4.5만 |
|---|
| 2025.12.08 | ₩34,632 | ₩34,806 | ₩34,605 | ₩34,672 | +0.12% | 14.7만 |
|---|
| 2025.12.05 | ₩34,645 | ₩34,739 | ₩34,645 | ₩34,679 | +0.10% | 6만 |
|---|
| 2025.12.04 | ₩34,619 | ₩34,793 | ₩34,619 | ₩34,691 | +0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩34,632 | ₩34,766 | ₩34,619 | ₩34,766 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,592 | ₩34,726 | ₩34,565 | ₩34,619 | +0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩34,579 | ₩34,739 | ₩34,579 | ₩34,619 | +0.12% | 6.5천 |
|---|
| 2025.11.28 | ₩34,712 | ₩34,793 | ₩34,712 | ₩34,739 | +0.08% | 5.4천 |
|---|
| 2025.11.26 | ₩34,672 | ₩34,806 | ₩34,672 | ₩34,732 | +0.17% | 1.6만 |
|---|
| 2025.11.25 | ₩34,686 | ₩34,773 | ₩34,686 | ₩34,706 | +0.06% | 2.4만 |
|---|
| 2025.11.24 | ₩34,659 | ₩34,699 | ₩34,658 | ₩34,679 | +0.06% | 4.6천 |
|---|
| 2025.11.21 | ₩34,659 | ₩34,672 | ₩34,645 | ₩34,672 | +0.04% | 7.2천 |
|---|
| 2025.11.20 | ₩34,645 | ₩34,753 | ₩34,605 | ₩34,694 | +0.14% | 2만 |
|---|
| 2025.11.19 | ₩34,552 | ₩34,753 | ₩34,552 | ₩34,645 | +0.27% | 1.3만 |
|---|
| 2025.11.18 | ₩34,699 | ₩34,819 | ₩34,649 | ₩34,686 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩34,686 | ₩34,699 | ₩34,659 | ₩34,679 | -0.02% | 2만 |
|---|
| 2025.11.14 | ₩34,659 | ₩34,766 | ₩34,639 | ₩34,639 | -0.06% | 3.2천 |
|---|
| 2025.11.13 | ₩34,686 | ₩34,753 | ₩34,672 | ₩34,699 | +0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩34,645 | ₩34,692 | ₩34,645 | ₩34,692 | +0.14% | 4.7만 |
|---|
| 2025.11.11 | ₩34,806 | ₩34,806 | ₩34,719 | ₩34,719 | -0.25% | 500 |
|---|
| 2025.11.10 | ₩34,645 | ₩34,739 | ₩34,645 | ₩34,666 | +0.06% | 1.6만 |
|---|
| 2025.11.07 | ₩34,645 | ₩34,672 | ₩34,632 | ₩34,652 | +0.02% | 6.3천 |
|---|
| 2025.11.06 | ₩34,599 | ₩34,739 | ₩34,599 | ₩34,659 | +0.17% | 9.9천 |
|---|
| 2025.11.05 | ₩34,549 | ₩34,592 | ₩34,549 | ₩34,592 | +0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩34,659 | ₩34,726 | ₩34,639 | ₩34,686 | +0.08% | 9.1천 |
|---|
| 2025.11.03 | ₩34,592 | ₩34,632 | ₩34,592 | ₩34,612 | +0.06% | 1.2만 |
|---|
| 2025.10.31 | ₩34,695 | ₩34,726 | ₩34,695 | ₩34,719 | +0.07% | 800 |
|---|
| 2025.10.30 | ₩34,605 | ₩34,766 | ₩34,605 | ₩34,686 | +0.23% | 9천 |
|---|
| 2025.10.29 | ₩34,699 | ₩34,699 | ₩34,686 | ₩34,686 | -0.04% | 100 |
|---|
| 2025.10.28 | ₩34,732 | ₩34,732 | ₩34,732 | ₩34,732 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,846 | ₩34,873 | ₩34,739 | ₩34,819 | -0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩34,753 | ₩34,900 | ₩34,726 | ₩34,759 | +0.02% | 1.7만 |
|---|
| 2025.10.23 | ₩34,726 | ₩34,786 | ₩34,726 | ₩34,753 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩34,743 | ₩34,793 | ₩34,726 | ₩34,759 | +0.05% | 3.9천 |
|---|
| 2025.10.21 | ₩34,726 | ₩34,766 | ₩34,726 | ₩34,746 | +0.06% | 1.4천 |
|---|
| 2025.10.20 | ₩34,779 | ₩34,860 | ₩34,739 | ₩34,753 | -0.08% | 1.2만 |
|---|
| 2025.10.17 | ₩34,726 | ₩34,806 | ₩34,726 | ₩34,766 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩34,712 | ₩34,940 | ₩34,712 | ₩34,806 | +0.27% | 1.8만 |
|---|
| 2025.10.15 | ₩34,659 | ₩34,786 | ₩34,659 | ₩34,692 | +0.10% | 2.5천 |
|---|
| 2025.10.14 | ₩34,686 | ₩34,712 | ₩34,645 | ₩34,692 | +0.02% | 1.6천 |
|---|
| 2025.10.13 | ₩34,672 | ₩34,886 | ₩34,672 | ₩34,846 | +0.50% | 9.5천 |
|---|
| 2025.10.10 | ₩34,672 | ₩34,791 | ₩34,672 | ₩34,672 | 0.00% | 8천 |
|---|