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 | ₩33,232 | ₩33,352 | ₩33,218 | ₩33,326 | +0.28% | 27.7만 |
| 2026.10.08 | ₩33,151 | ₩33,178 | ₩33,044 | ₩33,171 | +0.06% | 17.2만 |
| 2026.10.07 | ₩33,071 | ₩33,138 | ₩33,057 | ₩33,098 | +0.08% | 13.2만 |
| 2026.10.06 | ₩33,191 | ₩33,218 | ₩33,153 | ₩33,178 | -0.04% | 9만 |
| 2026.10.05 | ₩33,191 | ₩33,218 | ₩33,171 | ₩33,185 | -0.02% | 9.3만 |
| 2026.10.02 | ₩33,339 | ₩33,413 | ₩33,205 | ₩33,205 | -0.40% | 6.5만 |
| 2026.10.01 | ₩33,178 | ₩33,305 | ₩33,165 | ₩33,232 | +0.16% | 12만 |
| 2026.09.30 | ₩32,937 | ₩33,124 | ₩32,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,071 |
| +0.41% |
| 13.4만 |
| 2026.09.29 | ₩32,910 | ₩32,923 | ₩32,829 | ₩32,829 | -0.24% | 26.7만 |
|---|
| 2026.09.28 | ₩32,949 | ₩32,984 | ₩32,883 | ₩32,910 | -0.12% | 7.1만 |
|---|
| 2026.09.25 | ₩33,178 | ₩33,178 | ₩33,031 | ₩33,057 | -0.36% | 17.8만 |
|---|
| 2026.09.24 | ₩33,352 | ₩33,352 | ₩33,165 | ₩33,191 | -0.48% | 11.7만 |
|---|
| 2026.09.23 | ₩33,487 | ₩33,487 | ₩33,245 | ₩33,312 | -0.52% | 14만 |
|---|
| 2026.09.22 | ₩33,574 | ₩33,580 | ₩33,487 | ₩33,513 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩33,688 | ₩33,688 | ₩33,567 | ₩33,580 | -0.32% | 5만 |
|---|
| 2026.09.18 | ₩33,634 | ₩33,634 | ₩33,540 | ₩33,607 | -0.08% | 5.3만 |
|---|
| 2026.09.17 | ₩33,701 | ₩33,714 | ₩33,647 | ₩33,647 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩33,661 | ₩33,714 | ₩33,621 | ₩33,634 | -0.08% | 7.3만 |
|---|
| 2026.09.15 | ₩33,681 | ₩33,782 | ₩33,634 | ₩33,661 | -0.06% | 10만 |
|---|
| 2026.09.14 | ₩33,721 | ₩33,822 | ₩33,634 | ₩33,741 | +0.06% | 10.7만 |
|---|
| 2026.09.11 | ₩33,694 | ₩33,795 | ₩33,694 | ₩33,741 | +0.14% | 2.3만 |
|---|
| 2026.09.10 | ₩33,701 | ₩33,768 | ₩33,647 | ₩33,674 | -0.08% | 3.2만 |
|---|
| 2026.09.09 | ₩33,949 | ₩33,956 | ₩33,862 | ₩33,875 | -0.22% | 30.6만 |
|---|
| 2026.09.08 | ₩33,996 | ₩34,023 | ₩33,963 | ₩33,969 | -0.08% | 5.2만 |
|---|
| 2026.09.04 | ₩34,010 | ₩34,077 | ₩33,983 | ₩34,016 | +0.02% | 2.9만 |
|---|
| 2026.09.03 | ₩34,050 | ₩34,077 | ₩33,996 | ₩34,010 | -0.12% | 5.5만 |
|---|
| 2026.09.02 | ₩34,077 | ₩34,077 | ₩33,956 | ₩34,036 | -0.12% | 26.9만 |
|---|
| 2026.09.01 | ₩34,077 | ₩34,077 | ₩33,996 | ₩34,050 | -0.08% | 7.5만 |
|---|
| 2026.08.31 | ₩34,160 | ₩34,211 | ₩34,157 | ₩34,184 | +0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩34,244 | ₩34,244 | ₩34,211 | ₩34,211 | -0.10% | 2.6만 |
|---|
| 2026.08.27 | ₩34,305 | ₩34,305 | ₩34,251 | ₩34,271 | -0.10% | 3.8만 |
|---|
| 2026.08.26 | ₩34,331 | ₩34,331 | ₩34,278 | ₩34,291 | -0.12% | 2만 |
|---|
| 2026.08.25 | ₩34,278 | ₩34,331 | ₩34,184 | ₩34,318 | +0.12% | 8.4만 |
|---|
| 2026.08.24 | ₩34,278 | ₩34,305 | ₩34,264 | ₩34,291 | +0.04% | 4.9만 |
|---|
| 2026.08.21 | ₩34,291 | ₩34,291 | ₩34,251 | ₩34,263 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩34,251 | ₩34,305 | ₩34,251 | ₩34,291 | +0.12% | 4.8만 |
|---|
| 2026.08.19 | ₩34,278 | ₩34,291 | ₩34,251 | ₩34,291 | +0.04% | 3.4만 |
|---|
| 2026.08.18 | ₩34,278 | ₩34,345 | ₩34,224 | ₩34,264 | -0.04% | 4.6만 |
|---|
| 2026.08.17 | ₩34,345 | ₩34,345 | ₩34,278 | ₩34,278 | -0.20% | 11.5만 |
|---|
| 2026.08.14 | ₩34,345 | ₩34,385 | ₩34,318 | ₩34,331 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,358 | ₩34,392 | ₩34,345 | ₩34,372 | +0.04% | 3.7만 |
|---|
| 2026.08.12 | ₩34,398 | ₩34,398 | ₩34,305 | ₩34,325 | -0.21% | 4.4만 |
|---|
| 2026.08.11 | ₩34,291 | ₩34,345 | ₩34,291 | ₩34,331 | +0.12% | 2.6만 |
|---|
| 2026.08.10 | ₩34,318 | ₩34,345 | ₩34,291 | ₩34,311 | -0.02% | 2.8만 |
|---|
| 2026.08.07 | ₩34,284 | ₩34,345 | ₩34,278 | ₩34,318 | +0.10% | 3.3만 |
|---|
| 2026.08.06 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,264 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩34,204 | ₩34,305 | ₩34,204 | ₩34,278 | +0.22% | 3.9만 |
|---|
| 2026.08.04 | ₩34,157 | ₩34,197 | ₩34,130 | ₩34,184 | +0.08% | 4.7만 |
|---|
| 2026.08.03 | ₩34,090 | ₩34,184 | ₩34,063 | ₩34,152 | +0.18% | 7.4만 |
|---|
| 2026.07.31 | ₩34,117 | ₩34,144 | ₩34,117 | ₩34,144 | +0.08% | 9.8천 |
|---|
| 2026.07.30 | ₩34,144 | ₩34,184 | ₩34,130 | ₩34,170 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩34,157 | ₩34,211 | ₩34,150 | ₩34,177 | +0.06% | 5.5만 |
|---|
| 2026.07.28 | ₩34,130 | ₩34,238 | ₩34,130 | ₩34,184 | +0.16% | 8.5만 |
|---|
| 2026.07.27 | ₩34,170 | ₩34,211 | ₩33,956 | ₩34,117 | -0.16% | 11.4만 |
|---|
| 2026.07.24 | ₩34,103 | ₩34,117 | ₩34,056 | ₩34,077 | -0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩34,050 | ₩34,102 | ₩34,050 | ₩34,073 | +0.07% | 2만 |
|---|
| 2026.07.22 | ₩34,305 | ₩34,318 | ₩34,231 | ₩34,231 | -0.22% | 2.1만 |
|---|
| 2026.07.21 | ₩34,345 | ₩34,365 | ₩34,305 | ₩34,318 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩34,365 | ₩34,412 | ₩34,358 | ₩34,365 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,385 | ₩34,385 | ₩34,345 | ₩34,358 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩34,412 | ₩34,439 | ₩34,372 | ₩34,392 | -0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩34,466 | ₩34,466 | ₩34,385 | ₩34,439 | -0.08% | 6.8만 |
|---|
| 2026.07.14 | ₩34,452 | ₩34,478 | ₩34,439 | ₩34,466 | +0.04% | 5.3만 |
|---|
| 2026.07.13 | ₩34,452 | ₩34,506 | ₩34,439 | ₩34,452 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩34,479 | ₩34,533 | ₩34,425 | ₩34,452 | -0.08% | 7.2만 |
|---|
| 2026.07.09 | ₩34,479 | ₩34,499 | ₩34,463 | ₩34,463 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩34,466 | ₩34,559 | ₩34,466 | ₩34,492 | +0.08% | 11.9만 |
|---|
| 2026.07.07 | ₩34,559 | ₩34,586 | ₩34,545 | ₩34,545 | -0.04% | 5.6만 |
|---|
| 2026.07.06 | ₩34,573 | ₩34,626 | ₩34,559 | ₩34,579 | +0.02% | 10.1만 |
|---|
| 2026.07.02 | ₩34,546 | ₩34,613 | ₩34,506 | ₩34,546 | 0.00% | 7.5만 |
|---|
| 2026.07.01 | ₩34,506 | ₩34,600 | ₩34,452 | ₩34,506 | 0.00% | 7.7만 |
|---|
| 2026.06.30 | ₩34,613 | ₩34,653 | ₩34,586 | ₩34,600 | -0.04% | 4.3만 |
|---|
| 2026.06.29 | ₩34,586 | ₩34,600 | ₩34,559 | ₩34,586 | 0.00% | 7.9만 |
|---|
| 2026.06.26 | ₩34,586 | ₩34,586 | ₩34,546 | ₩34,559 | -0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩34,579 | ₩34,626 | ₩34,519 | ₩34,559 | -0.06% | 3.6만 |
|---|
| 2026.06.24 | ₩34,559 | ₩34,586 | ₩34,533 | ₩34,546 | -0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩34,533 | ₩34,546 | ₩34,506 | ₩34,519 | -0.04% | 3.3만 |
|---|
| 2026.06.22 | ₩34,600 | ₩34,600 | ₩34,533 | ₩34,533 | -0.19% | 4.9만 |
|---|
| 2026.06.18 | ₩34,573 | ₩34,573 | ₩34,546 | ₩34,546 | -0.08% | 36.9만 |
|---|
| 2026.06.17 | ₩34,519 | ₩34,613 | ₩34,506 | ₩34,506 | -0.04% | 10.5만 |
|---|
| 2026.06.16 | ₩34,519 | ₩34,613 | ₩34,519 | ₩34,546 | +0.08% | 3.5만 |
|---|
| 2026.06.15 | ₩34,519 | ₩34,586 | ₩34,492 | ₩34,519 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩34,479 | ₩34,506 | ₩34,452 | ₩34,452 | -0.08% | 2.3만 |
|---|
| 2026.06.11 | ₩34,506 | ₩34,573 | ₩34,486 | ₩34,512 | +0.02% | 4.8만 |
|---|
| 2026.06.10 | ₩34,492 | ₩34,573 | ₩34,452 | ₩34,498 | +0.02% | 4.8만 |
|---|
| 2026.06.09 | ₩34,640 | ₩34,640 | ₩34,519 | ₩34,533 | -0.31% | 9만 |
|---|
| 2026.06.08 | ₩34,573 | ₩34,600 | ₩34,512 | ₩34,533 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩34,506 | ₩34,512 | ₩34,492 | ₩34,512 | +0.02% | 1만 |
|---|
| 2026.06.04 | ₩34,559 | ₩34,573 | ₩34,546 | ₩34,546 | -0.04% | 2.2만 |
|---|
| 2026.06.03 | ₩34,499 | ₩34,546 | ₩34,499 | ₩34,525 | +0.07% | 9.6천 |
|---|
| 2026.06.02 | ₩34,519 | ₩34,546 | ₩34,519 | ₩34,533 | +0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩34,425 | ₩34,533 | ₩34,412 | ₩34,466 | +0.12% | 4.6만 |
|---|
| 2026.05.29 | ₩34,626 | ₩34,626 | ₩34,466 | ₩34,466 | -0.46% | 1.4만 |
|---|
| 2026.05.28 | ₩34,455 | ₩34,512 | ₩34,452 | ₩34,512 | +0.17% | 9.6천 |
|---|
| 2026.05.27 | ₩34,439 | ₩34,466 | ₩34,412 | ₩34,452 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩34,425 | ₩34,452 | ₩34,412 | ₩34,424 | -0.00% | 7.5만 |
|---|
| 2026.05.22 | ₩34,331 | ₩34,352 | ₩34,310 | ₩34,310 | -0.06% | 7.5천 |
|---|
| 2026.05.21 | ₩34,264 | ₩34,325 | ₩34,258 | ₩34,305 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩34,264 | ₩34,325 | ₩34,240 | ₩34,291 | +0.08% | 1.6만 |
|---|
| 2026.05.19 | ₩34,238 | ₩34,238 | ₩34,211 | ₩34,211 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩34,305 | ₩34,318 | ₩34,264 | ₩34,298 | -0.02% | 3.6만 |
|---|
| 2026.05.15 | ₩34,331 | ₩34,358 | ₩34,238 | ₩34,303 | -0.08% | 1.1만 |
|---|
| 2026.05.14 | ₩34,439 | ₩34,439 | ₩34,425 | ₩34,432 | -0.02% | 3.9천 |
|---|
| 2026.05.13 | ₩34,452 | ₩34,452 | ₩34,425 | ₩34,429 | -0.07% | 9.9천 |
|---|
| 2026.05.12 | ₩34,533 | ₩34,533 | ₩34,439 | ₩34,464 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩34,533 | ₩34,546 | ₩34,506 | ₩34,506 | -0.08% | 7천 |
|---|
| 2026.05.08 | ₩34,533 | ₩34,600 | ₩34,506 | ₩34,533 | 0.00% | 6.6천 |
|---|
| 2026.05.07 | ₩34,519 | ₩34,520 | ₩34,499 | ₩34,506 | -0.04% | 7.4천 |
|---|
| 2026.05.06 | ₩34,559 | ₩34,559 | ₩34,539 | ₩34,539 | -0.06% | 3.2천 |
|---|
| 2026.05.05 | ₩34,506 | ₩34,519 | ₩34,479 | ₩34,479 | -0.08% | 9.1천 |
|---|
| 2026.05.04 | ₩34,492 | ₩34,492 | ₩34,452 | ₩34,472 | -0.06% | 9.8천 |
|---|
| 2026.05.01 | ₩34,519 | ₩34,519 | ₩34,479 | ₩34,486 | -0.10% | 8.6천 |
|---|
| 2026.04.30 | ₩34,680 | ₩34,680 | ₩34,573 | ₩34,586 | -0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩34,586 | ₩34,600 | ₩34,546 | ₩34,553 | -0.10% | 9.9천 |
|---|
| 2026.04.28 | ₩34,707 | ₩34,707 | ₩34,574 | ₩34,600 | -0.31% | 1.2만 |
|---|
| 2026.04.27 | ₩34,625 | ₩34,667 | ₩34,613 | ₩34,626 | +0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩34,620 | ₩34,633 | ₩34,613 | ₩34,620 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩34,600 | ₩34,626 | ₩34,559 | ₩34,606 | +0.02% | 8.1천 |
|---|
| 2026.04.22 | ₩34,600 | ₩34,720 | ₩34,593 | ₩34,606 | +0.02% | 1.6만 |
|---|
| 2026.04.21 | ₩34,600 | ₩34,720 | ₩34,573 | ₩34,626 | +0.08% | 2.6만 |
|---|
| 2026.04.20 | ₩34,747 | ₩34,747 | ₩34,653 | ₩34,680 | -0.19% | 2.2천 |
|---|
| 2026.04.17 | ₩34,613 | ₩34,680 | ₩34,613 | ₩34,653 | +0.12% | 2.6천 |
|---|
| 2026.04.16 | ₩34,586 | ₩34,680 | ₩34,586 | ₩34,586 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩34,573 | ₩34,626 | ₩34,573 | ₩34,593 | +0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,586 | ₩34,626 | ₩34,533 | ₩34,559 | -0.08% | 3.3만 |
|---|
| 2026.04.13 | ₩34,559 | ₩34,653 | ₩34,506 | ₩34,546 | -0.04% | 4.5만 |
|---|
| 2026.04.10 | ₩34,626 | ₩34,626 | ₩34,559 | ₩34,573 | -0.15% | 6.7천 |
|---|
| 2026.04.09 | ₩34,586 | ₩34,586 | ₩34,533 | ₩34,533 | -0.16% | 2.8만 |
|---|
| 2026.04.08 | ₩34,626 | ₩34,707 | ₩34,585 | ₩34,585 | -0.12% | 1.3만 |
|---|
| 2026.04.07 | ₩34,439 | ₩34,492 | ₩34,398 | ₩34,398 | -0.12% | 8만 |
|---|
| 2026.04.06 | ₩34,412 | ₩34,492 | ₩34,398 | ₩34,445 | +0.10% | 9.3만 |
|---|
| 2026.04.02 | ₩34,425 | ₩34,533 | ₩34,425 | ₩34,452 | +0.08% | 3만 |
|---|
| 2026.04.01 | ₩34,412 | ₩34,417 | ₩34,398 | ₩34,417 | +0.02% | 6.4천 |
|---|
| 2026.03.31 | ₩34,398 | ₩34,425 | ₩34,385 | ₩34,421 | +0.07% | 3.3천 |
|---|
| 2026.03.30 | ₩34,385 | ₩34,476 | ₩34,358 | ₩34,370 | -0.04% | 3.7만 |
|---|
| 2026.03.27 | ₩34,264 | ₩34,331 | ₩34,264 | ₩34,330 | +0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩34,365 | ₩34,385 | ₩34,217 | ₩34,225 | -0.41% | 14.8만 |
|---|
| 2026.03.25 | ₩34,372 | ₩34,385 | ₩34,365 | ₩34,378 | +0.02% | 6.6천 |
|---|
| 2026.03.24 | ₩34,425 | ₩34,439 | ₩34,331 | ₩34,352 | -0.21% | 3만 |
|---|
| 2026.03.23 | ₩34,546 | ₩34,667 | ₩34,546 | ₩34,585 | +0.11% | 2.2만 |
|---|
| 2026.03.20 | ₩34,553 | ₩34,559 | ₩34,506 | ₩34,512 | -0.12% | 6.9천 |
|---|
| 2026.03.19 | ₩34,747 | ₩34,828 | ₩34,707 | ₩34,736 | -0.03% | 9.2천 |
|---|
| 2026.03.18 | ₩34,814 | ₩34,814 | ₩34,783 | ₩34,783 | -0.09% | 1.1만 |
|---|
| 2026.03.17 | ₩34,801 | ₩34,841 | ₩34,801 | ₩34,828 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩34,881 | ₩34,888 | ₩34,787 | ₩34,787 | -0.27% | 1.6만 |
|---|
| 2026.03.13 | ₩34,787 | ₩34,807 | ₩34,774 | ₩34,794 | +0.02% | 4.6천 |
|---|
| 2026.03.12 | ₩34,854 | ₩34,908 | ₩34,761 | ₩34,761 | -0.27% | 1.7만 |
|---|
| 2026.03.11 | ₩34,948 | ₩34,962 | ₩34,888 | ₩34,888 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩34,975 | ₩34,975 | ₩34,935 | ₩34,940 | -0.10% | 1.3만 |
|---|
| 2026.03.09 | ₩34,921 | ₩34,975 | ₩34,828 | ₩34,911 | -0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩34,935 | ₩34,935 | ₩34,888 | ₩34,921 | -0.04% | 2.5만 |
|---|
| 2026.03.05 | ₩34,948 | ₩34,975 | ₩34,921 | ₩34,921 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩35,042 | ₩35,042 | ₩34,881 | ₩34,881 | -0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩35,123 | ₩35,123 | ₩35,009 | ₩35,009 | -0.32% | 1.5만 |
|---|
| 2026.03.02 | ₩35,230 | ₩35,230 | ₩35,176 | ₩35,190 | -0.11% | 2.6만 |
|---|
| 2026.02.27 | ₩35,371 | ₩35,377 | ₩35,351 | ₩35,351 | -0.06% | 3.8만 |
|---|
| 2026.02.26 | ₩35,364 | ₩35,391 | ₩35,360 | ₩35,391 | +0.08% | 9.6천 |
|---|
| 2026.02.25 | ₩35,337 | ₩35,414 | ₩35,321 | ₩35,344 | +0.02% | 1만 |
|---|
| 2026.02.24 | ₩35,324 | ₩35,404 | ₩35,316 | ₩35,351 | +0.08% | 1.8만 |
|---|
| 2026.02.23 | ₩35,351 | ₩35,404 | ₩35,284 | ₩35,284 | -0.19% | 6.4만 |
|---|
| 2026.02.20 | ₩35,297 | ₩35,364 | ₩35,297 | ₩35,344 | +0.13% | 6.1만 |
|---|
| 2026.02.19 | ₩35,297 | ₩35,351 | ₩35,285 | ₩35,310 | +0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩35,310 | ₩35,418 | ₩35,310 | ₩35,337 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩35,324 | ₩35,458 | ₩35,324 | ₩35,363 | +0.11% | 2.5만 |
|---|
| 2026.02.13 | ₩35,444 | ₩35,444 | ₩35,324 | ₩35,333 | -0.31% | 5천 |
|---|
| 2026.02.12 | ₩35,257 | ₩35,324 | ₩35,257 | ₩35,317 | +0.17% | 1.2만 |
|---|
| 2026.02.11 | ₩35,230 | ₩35,270 | ₩35,230 | ₩35,270 | +0.11% | 4만 |
|---|
| 2026.02.10 | ₩35,270 | ₩35,297 | ₩35,257 | ₩35,257 | -0.04% | 7.8천 |
|---|
| 2026.02.09 | ₩35,230 | ₩35,310 | ₩35,203 | ₩35,243 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩35,170 | ₩35,230 | ₩35,163 | ₩35,163 | -0.02% | 1.8만 |
|---|
| 2026.02.05 | ₩35,190 | ₩35,230 | ₩35,190 | ₩35,203 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩35,136 | ₩35,190 | ₩35,123 | ₩35,123 | -0.04% | 4.2만 |
|---|
| 2026.02.03 | ₩35,109 | ₩35,109 | ₩35,082 | ₩35,109 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩35,082 | ₩35,109 | ₩35,069 | ₩35,069 | -0.04% | 2만 |
|---|
| 2026.01.30 | ₩35,148 | ₩35,163 | ₩35,109 | ₩35,109 | -0.11% | 1.4만 |
|---|
| 2026.01.29 | ₩35,109 | ₩35,136 | ₩35,029 | ₩35,069 | -0.11% | 1.9만 |
|---|
| 2026.01.28 | ₩35,096 | ₩35,163 | ₩35,088 | ₩35,149 | +0.15% | 10.3만 |
|---|
| 2026.01.27 | ₩35,082 | ₩35,123 | ₩35,082 | ₩35,096 | +0.04% | 4.6천 |
|---|
| 2026.01.26 | ₩35,136 | ₩35,136 | ₩35,021 | ₩35,069 | -0.19% | 3만 |
|---|
| 2026.01.23 | ₩35,096 | ₩35,096 | ₩35,056 | ₩35,069 | -0.08% | 3.3만 |
|---|
| 2026.01.22 | ₩35,149 | ₩35,149 | ₩35,029 | ₩35,042 | -0.31% | 9.6천 |
|---|
| 2026.01.21 | ₩35,029 | ₩35,109 | ₩35,015 | ₩35,069 | +0.11% | 1.8만 |
|---|
| 2026.01.20 | ₩35,123 | ₩35,123 | ₩35,002 | ₩35,015 | -0.31% | 3.8만 |
|---|
| 2026.01.16 | ₩35,109 | ₩35,123 | ₩35,069 | ₩35,089 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩35,076 | ₩35,203 | ₩35,056 | ₩35,103 | +0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩35,062 | ₩35,109 | ₩35,029 | ₩35,029 | -0.10% | 6.5만 |
|---|
| 2026.01.13 | ₩35,069 | ₩35,123 | ₩35,034 | ₩35,069 | 0.00% | 7.8만 |
|---|
| 2026.01.12 | ₩35,042 | ₩35,203 | ₩35,029 | ₩35,109 | +0.19% | 6.5만 |
|---|
| 2026.01.09 | ₩35,006 | ₩35,203 | ₩35,006 | ₩35,109 | +0.29% | 8.7만 |
|---|
| 2026.01.08 | ₩35,002 | ₩35,203 | ₩35,002 | ₩35,002 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩34,962 | ₩35,056 | ₩34,962 | ₩35,029 | +0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩34,895 | ₩35,136 | ₩34,895 | ₩34,983 | +0.25% | 7.9만 |
|---|
| 2026.01.05 | ₩34,828 | ₩35,056 | ₩34,822 | ₩34,921 | +0.27% | 5.6만 |
|---|
| 2026.01.02 | ₩34,787 | ₩34,895 | ₩34,787 | ₩34,817 | +0.08% | 1.6만 |
|---|
| 2025.12.31 | ₩34,787 | ₩34,935 | ₩34,774 | ₩34,801 | +0.04% | 3.8만 |
|---|
| 2025.12.30 | ₩34,736 | ₩34,908 | ₩34,736 | ₩34,814 | +0.22% | 4.2만 |
|---|
| 2025.12.29 | ₩34,767 | ₩34,868 | ₩34,767 | ₩34,828 | +0.17% | 4.5만 |
|---|
| 2025.12.26 | ₩34,814 | ₩34,868 | ₩34,767 | ₩34,781 | -0.10% | 3.3만 |
|---|
| 2025.12.24 | ₩34,787 | ₩34,908 | ₩34,774 | ₩34,814 | +0.08% | 9.7천 |
|---|
| 2025.12.23 | ₩34,747 | ₩34,801 | ₩34,714 | ₩34,774 | +0.08% | 6.9만 |
|---|
| 2025.12.22 | ₩34,720 | ₩34,814 | ₩34,714 | ₩34,720 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩34,707 | ₩34,841 | ₩34,693 | ₩34,727 | +0.06% | 9.3천 |
|---|
| 2025.12.18 | ₩34,767 | ₩35,015 | ₩34,767 | ₩34,781 | +0.04% | 2만 |
|---|
| 2025.12.17 | ₩34,743 | ₩34,832 | ₩34,743 | ₩34,767 | +0.07% | 2.3만 |
|---|
| 2025.12.16 | ₩34,747 | ₩34,814 | ₩34,727 | ₩34,774 | +0.08% | 3.8만 |
|---|
| 2025.12.15 | ₩34,761 | ₩34,841 | ₩34,727 | ₩34,761 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩34,667 | ₩34,747 | ₩34,667 | ₩34,720 | +0.15% | 1.3만 |
|---|
| 2025.12.11 | ₩34,841 | ₩34,854 | ₩34,734 | ₩34,774 | -0.19% | 1.5만 |
|---|
| 2025.12.10 | ₩34,707 | ₩34,734 | ₩34,700 | ₩34,720 | +0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩34,720 | ₩34,895 | ₩34,707 | ₩34,747 | +0.08% | 4.5만 |
|---|
| 2025.12.08 | ₩34,707 | ₩34,881 | ₩34,680 | ₩34,747 | +0.12% | 14.7만 |
|---|
| 2025.12.05 | ₩34,720 | ₩34,814 | ₩34,720 | ₩34,754 | +0.10% | 6만 |
|---|
| 2025.12.04 | ₩34,693 | ₩34,868 | ₩34,693 | ₩34,766 | +0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩34,707 | ₩34,841 | ₩34,693 | ₩34,841 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,667 | ₩34,801 | ₩34,640 | ₩34,693 | +0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩34,653 | ₩34,814 | ₩34,653 | ₩34,693 | +0.12% | 6.5천 |
|---|
| 2025.11.28 | ₩34,787 | ₩34,868 | ₩34,787 | ₩34,814 | +0.08% | 5.4천 |
|---|
| 2025.11.26 | ₩34,747 | ₩34,881 | ₩34,747 | ₩34,807 | +0.17% | 1.6만 |
|---|
| 2025.11.25 | ₩34,761 | ₩34,848 | ₩34,761 | ₩34,781 | +0.06% | 2.4만 |
|---|
| 2025.11.24 | ₩34,734 | ₩34,774 | ₩34,732 | ₩34,754 | +0.06% | 4.6천 |
|---|
| 2025.11.21 | ₩34,734 | ₩34,747 | ₩34,720 | ₩34,747 | +0.04% | 7.2천 |
|---|
| 2025.11.20 | ₩34,720 | ₩34,828 | ₩34,680 | ₩34,769 | +0.14% | 2만 |
|---|
| 2025.11.19 | ₩34,626 | ₩34,828 | ₩34,626 | ₩34,720 | +0.27% | 1.3만 |
|---|
| 2025.11.18 | ₩34,774 | ₩34,895 | ₩34,724 | ₩34,761 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩34,761 | ₩34,774 | ₩34,734 | ₩34,754 | -0.02% | 2만 |
|---|
| 2025.11.14 | ₩34,734 | ₩34,841 | ₩34,714 | ₩34,714 | -0.06% | 3.2천 |
|---|
| 2025.11.13 | ₩34,761 | ₩34,828 | ₩34,747 | ₩34,774 | +0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩34,720 | ₩34,767 | ₩34,720 | ₩34,767 | +0.14% | 4.7만 |
|---|
| 2025.11.11 | ₩34,881 | ₩34,881 | ₩34,794 | ₩34,794 | -0.25% | 500 |
|---|
| 2025.11.10 | ₩34,720 | ₩34,814 | ₩34,720 | ₩34,740 | +0.06% | 1.6만 |
|---|
| 2025.11.07 | ₩34,720 | ₩34,747 | ₩34,707 | ₩34,727 | +0.02% | 6.3천 |
|---|
| 2025.11.06 | ₩34,673 | ₩34,814 | ₩34,673 | ₩34,734 | +0.17% | 9.9천 |
|---|
| 2025.11.05 | ₩34,624 | ₩34,667 | ₩34,624 | ₩34,667 | +0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩34,734 | ₩34,801 | ₩34,714 | ₩34,761 | +0.08% | 9.1천 |
|---|
| 2025.11.03 | ₩34,667 | ₩34,707 | ₩34,667 | ₩34,687 | +0.06% | 1.2만 |
|---|
| 2025.10.31 | ₩34,770 | ₩34,801 | ₩34,770 | ₩34,794 | +0.07% | 800 |
|---|
| 2025.10.30 | ₩34,680 | ₩34,841 | ₩34,680 | ₩34,761 | +0.23% | 9천 |
|---|
| 2025.10.29 | ₩34,774 | ₩34,774 | ₩34,761 | ₩34,761 | -0.04% | 100 |
|---|
| 2025.10.28 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,921 | ₩34,948 | ₩34,814 | ₩34,895 | -0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩34,828 | ₩34,975 | ₩34,801 | ₩34,834 | +0.02% | 1.7만 |
|---|
| 2025.10.23 | ₩34,801 | ₩34,861 | ₩34,801 | ₩34,828 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩34,818 | ₩34,868 | ₩34,801 | ₩34,834 | +0.05% | 3.9천 |
|---|
| 2025.10.21 | ₩34,801 | ₩34,841 | ₩34,801 | ₩34,821 | +0.06% | 1.4천 |
|---|
| 2025.10.20 | ₩34,854 | ₩34,935 | ₩34,814 | ₩34,828 | -0.08% | 1.2만 |
|---|
| 2025.10.17 | ₩34,801 | ₩34,881 | ₩34,801 | ₩34,841 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩34,787 | ₩35,015 | ₩34,787 | ₩34,881 | +0.27% | 1.8만 |
|---|
| 2025.10.15 | ₩34,734 | ₩34,861 | ₩34,734 | ₩34,767 | +0.10% | 2.5천 |
|---|
| 2025.10.14 | ₩34,761 | ₩34,787 | ₩34,720 | ₩34,767 | +0.02% | 1.6천 |
|---|
| 2025.10.13 | ₩34,747 | ₩34,962 | ₩34,747 | ₩34,921 | +0.50% | 9.5천 |
|---|
| 2025.10.10 | ₩34,747 | ₩34,866 | ₩34,747 | ₩34,747 | 0.00% | 8천 |
|---|