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 | ₩33,244 | ₩33,365 | ₩33,230 | ₩33,338 | +0.28% | 27.7만 |
| 2026.10.08 | ₩33,163 | ₩33,190 | ₩33,056 | ₩33,183 | +0.06% | 17.2만 |
| 2026.10.07 | ₩33,083 | ₩33,150 | ₩33,069 | ₩33,110 | +0.08% | 13.2만 |
| 2026.10.06 | ₩33,204 | ₩33,230 | ₩33,165 | ₩33,190 | -0.04% | 9만 |
| 2026.10.05 | ₩33,204 | ₩33,230 | ₩33,183 | ₩33,197 | -0.02% | 9.3만 |
| 2026.10.02 | ₩33,351 | ₩33,425 | ₩33,217 | ₩33,217 | -0.40% | 6.5만 |
| 2026.10.01 | ₩33,190 | ₩33,318 | ₩33,177 | ₩33,244 | +0.16% | 12만 |
| 2026.09.30 | ₩32,949 | ₩33,137 | ₩32,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,083 |
| +0.41% |
| 13.4만 |
| 2026.09.29 | ₩32,922 | ₩32,935 | ₩32,841 | ₩32,841 | -0.24% | 26.7만 |
|---|
| 2026.09.28 | ₩32,961 | ₩32,996 | ₩32,895 | ₩32,922 | -0.12% | 7.1만 |
|---|
| 2026.09.25 | ₩33,190 | ₩33,190 | ₩33,043 | ₩33,069 | -0.36% | 17.8만 |
|---|
| 2026.09.24 | ₩33,365 | ₩33,365 | ₩33,177 | ₩33,204 | -0.48% | 11.7만 |
|---|
| 2026.09.23 | ₩33,499 | ₩33,499 | ₩33,257 | ₩33,324 | -0.52% | 14만 |
|---|
| 2026.09.22 | ₩33,586 | ₩33,593 | ₩33,499 | ₩33,526 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩33,700 | ₩33,700 | ₩33,579 | ₩33,593 | -0.32% | 5만 |
|---|
| 2026.09.18 | ₩33,646 | ₩33,646 | ₩33,552 | ₩33,619 | -0.08% | 5.3만 |
|---|
| 2026.09.17 | ₩33,713 | ₩33,727 | ₩33,660 | ₩33,660 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩33,673 | ₩33,727 | ₩33,633 | ₩33,646 | -0.08% | 7.3만 |
|---|
| 2026.09.15 | ₩33,693 | ₩33,794 | ₩33,646 | ₩33,673 | -0.06% | 10만 |
|---|
| 2026.09.14 | ₩33,734 | ₩33,834 | ₩33,646 | ₩33,754 | +0.06% | 10.7만 |
|---|
| 2026.09.11 | ₩33,707 | ₩33,807 | ₩33,707 | ₩33,754 | +0.14% | 2.3만 |
|---|
| 2026.09.10 | ₩33,713 | ₩33,780 | ₩33,660 | ₩33,687 | -0.08% | 3.2만 |
|---|
| 2026.09.09 | ₩33,962 | ₩33,968 | ₩33,874 | ₩33,888 | -0.22% | 30.6만 |
|---|
| 2026.09.08 | ₩34,009 | ₩34,035 | ₩33,975 | ₩33,982 | -0.08% | 5.2만 |
|---|
| 2026.09.04 | ₩34,022 | ₩34,089 | ₩33,995 | ₩34,029 | +0.02% | 2.9만 |
|---|
| 2026.09.03 | ₩34,062 | ₩34,089 | ₩34,009 | ₩34,022 | -0.12% | 5.5만 |
|---|
| 2026.09.02 | ₩34,089 | ₩34,089 | ₩33,968 | ₩34,049 | -0.12% | 26.9만 |
|---|
| 2026.09.01 | ₩34,089 | ₩34,089 | ₩34,009 | ₩34,062 | -0.08% | 7.5만 |
|---|
| 2026.08.31 | ₩34,172 | ₩34,223 | ₩34,170 | ₩34,196 | +0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩34,257 | ₩34,257 | ₩34,223 | ₩34,223 | -0.10% | 2.6만 |
|---|
| 2026.08.27 | ₩34,317 | ₩34,317 | ₩34,263 | ₩34,284 | -0.10% | 3.8만 |
|---|
| 2026.08.26 | ₩34,344 | ₩34,344 | ₩34,290 | ₩34,304 | -0.12% | 2만 |
|---|
| 2026.08.25 | ₩34,290 | ₩34,344 | ₩34,196 | ₩34,331 | +0.12% | 8.4만 |
|---|
| 2026.08.24 | ₩34,290 | ₩34,317 | ₩34,277 | ₩34,304 | +0.04% | 4.9만 |
|---|
| 2026.08.21 | ₩34,304 | ₩34,304 | ₩34,263 | ₩34,276 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩34,263 | ₩34,317 | ₩34,263 | ₩34,304 | +0.12% | 4.8만 |
|---|
| 2026.08.19 | ₩34,290 | ₩34,304 | ₩34,263 | ₩34,304 | +0.04% | 3.4만 |
|---|
| 2026.08.18 | ₩34,290 | ₩34,357 | ₩34,237 | ₩34,277 | -0.04% | 4.6만 |
|---|
| 2026.08.17 | ₩34,357 | ₩34,357 | ₩34,290 | ₩34,290 | -0.20% | 11.5만 |
|---|
| 2026.08.14 | ₩34,357 | ₩34,398 | ₩34,331 | ₩34,344 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,371 | ₩34,404 | ₩34,357 | ₩34,384 | +0.04% | 3.7만 |
|---|
| 2026.08.12 | ₩34,411 | ₩34,411 | ₩34,317 | ₩34,337 | -0.21% | 4.4만 |
|---|
| 2026.08.11 | ₩34,304 | ₩34,357 | ₩34,304 | ₩34,344 | +0.12% | 2.6만 |
|---|
| 2026.08.10 | ₩34,331 | ₩34,357 | ₩34,304 | ₩34,324 | -0.02% | 2.8만 |
|---|
| 2026.08.07 | ₩34,297 | ₩34,357 | ₩34,290 | ₩34,331 | +0.10% | 3.3만 |
|---|
| 2026.08.06 | ₩34,250 | ₩34,317 | ₩34,250 | ₩34,277 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩34,216 | ₩34,317 | ₩34,216 | ₩34,290 | +0.22% | 3.9만 |
|---|
| 2026.08.04 | ₩34,170 | ₩34,210 | ₩34,143 | ₩34,196 | +0.08% | 4.7만 |
|---|
| 2026.08.03 | ₩34,102 | ₩34,196 | ₩34,076 | ₩34,164 | +0.18% | 7.4만 |
|---|
| 2026.07.31 | ₩34,129 | ₩34,156 | ₩34,129 | ₩34,156 | +0.08% | 9.8천 |
|---|
| 2026.07.30 | ₩34,156 | ₩34,196 | ₩34,143 | ₩34,183 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩34,170 | ₩34,223 | ₩34,163 | ₩34,190 | +0.06% | 5.5만 |
|---|
| 2026.07.28 | ₩34,143 | ₩34,250 | ₩34,143 | ₩34,196 | +0.16% | 8.5만 |
|---|
| 2026.07.27 | ₩34,183 | ₩34,223 | ₩33,968 | ₩34,129 | -0.16% | 11.4만 |
|---|
| 2026.07.24 | ₩34,116 | ₩34,129 | ₩34,069 | ₩34,089 | -0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩34,062 | ₩34,115 | ₩34,062 | ₩34,085 | +0.07% | 2만 |
|---|
| 2026.07.22 | ₩34,317 | ₩34,331 | ₩34,243 | ₩34,243 | -0.22% | 2.1만 |
|---|
| 2026.07.21 | ₩34,357 | ₩34,377 | ₩34,317 | ₩34,331 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩34,377 | ₩34,424 | ₩34,371 | ₩34,377 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,398 | ₩34,398 | ₩34,357 | ₩34,371 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩34,424 | ₩34,451 | ₩34,384 | ₩34,404 | -0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩34,478 | ₩34,478 | ₩34,398 | ₩34,451 | -0.08% | 6.8만 |
|---|
| 2026.07.14 | ₩34,465 | ₩34,490 | ₩34,451 | ₩34,478 | +0.04% | 5.3만 |
|---|
| 2026.07.13 | ₩34,465 | ₩34,518 | ₩34,451 | ₩34,465 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩34,492 | ₩34,545 | ₩34,438 | ₩34,465 | -0.08% | 7.2만 |
|---|
| 2026.07.09 | ₩34,492 | ₩34,512 | ₩34,475 | ₩34,475 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩34,478 | ₩34,572 | ₩34,478 | ₩34,505 | +0.08% | 11.9만 |
|---|
| 2026.07.07 | ₩34,572 | ₩34,599 | ₩34,557 | ₩34,557 | -0.04% | 5.6만 |
|---|
| 2026.07.06 | ₩34,585 | ₩34,639 | ₩34,572 | ₩34,592 | +0.02% | 10.1만 |
|---|
| 2026.07.02 | ₩34,559 | ₩34,626 | ₩34,518 | ₩34,559 | 0.00% | 7.5만 |
|---|
| 2026.07.01 | ₩34,518 | ₩34,612 | ₩34,465 | ₩34,518 | 0.00% | 7.7만 |
|---|
| 2026.06.30 | ₩34,626 | ₩34,666 | ₩34,599 | ₩34,612 | -0.04% | 4.3만 |
|---|
| 2026.06.29 | ₩34,599 | ₩34,612 | ₩34,572 | ₩34,599 | 0.00% | 7.9만 |
|---|
| 2026.06.26 | ₩34,599 | ₩34,599 | ₩34,559 | ₩34,572 | -0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩34,592 | ₩34,639 | ₩34,532 | ₩34,572 | -0.06% | 3.6만 |
|---|
| 2026.06.24 | ₩34,572 | ₩34,599 | ₩34,545 | ₩34,559 | -0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩34,545 | ₩34,559 | ₩34,518 | ₩34,532 | -0.04% | 3.3만 |
|---|
| 2026.06.22 | ₩34,612 | ₩34,612 | ₩34,545 | ₩34,545 | -0.19% | 4.9만 |
|---|
| 2026.06.18 | ₩34,585 | ₩34,585 | ₩34,559 | ₩34,559 | -0.08% | 36.9만 |
|---|
| 2026.06.17 | ₩34,532 | ₩34,626 | ₩34,518 | ₩34,518 | -0.04% | 10.5만 |
|---|
| 2026.06.16 | ₩34,532 | ₩34,626 | ₩34,532 | ₩34,559 | +0.08% | 3.5만 |
|---|
| 2026.06.15 | ₩34,532 | ₩34,599 | ₩34,505 | ₩34,532 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩34,492 | ₩34,518 | ₩34,465 | ₩34,465 | -0.08% | 2.3만 |
|---|
| 2026.06.11 | ₩34,518 | ₩34,585 | ₩34,498 | ₩34,525 | +0.02% | 4.8만 |
|---|
| 2026.06.10 | ₩34,505 | ₩34,585 | ₩34,465 | ₩34,510 | +0.02% | 4.8만 |
|---|
| 2026.06.09 | ₩34,652 | ₩34,652 | ₩34,532 | ₩34,545 | -0.31% | 9만 |
|---|
| 2026.06.08 | ₩34,585 | ₩34,612 | ₩34,525 | ₩34,545 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩34,518 | ₩34,525 | ₩34,505 | ₩34,525 | +0.02% | 1만 |
|---|
| 2026.06.04 | ₩34,572 | ₩34,585 | ₩34,559 | ₩34,559 | -0.04% | 2.2만 |
|---|
| 2026.06.03 | ₩34,512 | ₩34,559 | ₩34,512 | ₩34,537 | +0.07% | 9.6천 |
|---|
| 2026.06.02 | ₩34,532 | ₩34,559 | ₩34,532 | ₩34,545 | +0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩34,438 | ₩34,545 | ₩34,424 | ₩34,478 | +0.12% | 4.6만 |
|---|
| 2026.05.29 | ₩34,639 | ₩34,639 | ₩34,478 | ₩34,478 | -0.46% | 1.4만 |
|---|
| 2026.05.28 | ₩34,467 | ₩34,525 | ₩34,465 | ₩34,525 | +0.17% | 9.6천 |
|---|
| 2026.05.27 | ₩34,451 | ₩34,478 | ₩34,424 | ₩34,465 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩34,438 | ₩34,465 | ₩34,424 | ₩34,437 | -0.00% | 7.5만 |
|---|
| 2026.05.22 | ₩34,344 | ₩34,364 | ₩34,322 | ₩34,322 | -0.06% | 7.5천 |
|---|
| 2026.05.21 | ₩34,277 | ₩34,337 | ₩34,270 | ₩34,317 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩34,277 | ₩34,337 | ₩34,253 | ₩34,304 | +0.08% | 1.6만 |
|---|
| 2026.05.19 | ₩34,250 | ₩34,250 | ₩34,223 | ₩34,223 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩34,317 | ₩34,331 | ₩34,277 | ₩34,310 | -0.02% | 3.6만 |
|---|
| 2026.05.15 | ₩34,344 | ₩34,371 | ₩34,250 | ₩34,316 | -0.08% | 1.1만 |
|---|
| 2026.05.14 | ₩34,451 | ₩34,451 | ₩34,438 | ₩34,445 | -0.02% | 3.9천 |
|---|
| 2026.05.13 | ₩34,465 | ₩34,465 | ₩34,438 | ₩34,442 | -0.07% | 9.9천 |
|---|
| 2026.05.12 | ₩34,545 | ₩34,545 | ₩34,451 | ₩34,477 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩34,545 | ₩34,559 | ₩34,518 | ₩34,518 | -0.08% | 7천 |
|---|
| 2026.05.08 | ₩34,545 | ₩34,612 | ₩34,518 | ₩34,545 | 0.00% | 6.6천 |
|---|
| 2026.05.07 | ₩34,532 | ₩34,533 | ₩34,512 | ₩34,518 | -0.04% | 7.4천 |
|---|
| 2026.05.06 | ₩34,572 | ₩34,572 | ₩34,552 | ₩34,552 | -0.06% | 3.2천 |
|---|
| 2026.05.05 | ₩34,518 | ₩34,532 | ₩34,492 | ₩34,492 | -0.08% | 9.1천 |
|---|
| 2026.05.04 | ₩34,505 | ₩34,505 | ₩34,465 | ₩34,485 | -0.06% | 9.8천 |
|---|
| 2026.05.01 | ₩34,532 | ₩34,532 | ₩34,492 | ₩34,498 | -0.10% | 8.6천 |
|---|
| 2026.04.30 | ₩34,693 | ₩34,693 | ₩34,585 | ₩34,599 | -0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩34,599 | ₩34,612 | ₩34,559 | ₩34,565 | -0.10% | 9.9천 |
|---|
| 2026.04.28 | ₩34,720 | ₩34,720 | ₩34,587 | ₩34,612 | -0.31% | 1.2만 |
|---|
| 2026.04.27 | ₩34,638 | ₩34,679 | ₩34,626 | ₩34,639 | +0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩34,632 | ₩34,646 | ₩34,626 | ₩34,632 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩34,612 | ₩34,639 | ₩34,572 | ₩34,619 | +0.02% | 8.1천 |
|---|
| 2026.04.22 | ₩34,612 | ₩34,733 | ₩34,606 | ₩34,619 | +0.02% | 1.6만 |
|---|
| 2026.04.21 | ₩34,612 | ₩34,733 | ₩34,585 | ₩34,639 | +0.08% | 2.6만 |
|---|
| 2026.04.20 | ₩34,760 | ₩34,760 | ₩34,666 | ₩34,693 | -0.19% | 2.2천 |
|---|
| 2026.04.17 | ₩34,626 | ₩34,693 | ₩34,626 | ₩34,666 | +0.12% | 2.6천 |
|---|
| 2026.04.16 | ₩34,599 | ₩34,693 | ₩34,599 | ₩34,599 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩34,585 | ₩34,639 | ₩34,585 | ₩34,606 | +0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,599 | ₩34,639 | ₩34,545 | ₩34,572 | -0.08% | 3.3만 |
|---|
| 2026.04.13 | ₩34,572 | ₩34,666 | ₩34,518 | ₩34,559 | -0.04% | 4.5만 |
|---|
| 2026.04.10 | ₩34,639 | ₩34,639 | ₩34,572 | ₩34,585 | -0.15% | 6.7천 |
|---|
| 2026.04.09 | ₩34,599 | ₩34,599 | ₩34,545 | ₩34,545 | -0.16% | 2.8만 |
|---|
| 2026.04.08 | ₩34,639 | ₩34,720 | ₩34,597 | ₩34,597 | -0.12% | 1.3만 |
|---|
| 2026.04.07 | ₩34,451 | ₩34,505 | ₩34,411 | ₩34,411 | -0.12% | 8만 |
|---|
| 2026.04.06 | ₩34,424 | ₩34,505 | ₩34,411 | ₩34,458 | +0.10% | 9.3만 |
|---|
| 2026.04.02 | ₩34,438 | ₩34,545 | ₩34,438 | ₩34,465 | +0.08% | 3만 |
|---|
| 2026.04.01 | ₩34,424 | ₩34,430 | ₩34,411 | ₩34,430 | +0.02% | 6.4천 |
|---|
| 2026.03.31 | ₩34,411 | ₩34,438 | ₩34,398 | ₩34,434 | +0.07% | 3.3천 |
|---|
| 2026.03.30 | ₩34,398 | ₩34,489 | ₩34,371 | ₩34,383 | -0.04% | 3.7만 |
|---|
| 2026.03.27 | ₩34,277 | ₩34,344 | ₩34,277 | ₩34,343 | +0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩34,377 | ₩34,398 | ₩34,230 | ₩34,238 | -0.41% | 14.8만 |
|---|
| 2026.03.25 | ₩34,384 | ₩34,398 | ₩34,377 | ₩34,391 | +0.02% | 6.6천 |
|---|
| 2026.03.24 | ₩34,438 | ₩34,451 | ₩34,344 | ₩34,364 | -0.21% | 3만 |
|---|
| 2026.03.23 | ₩34,559 | ₩34,679 | ₩34,559 | ₩34,597 | +0.11% | 2.2만 |
|---|
| 2026.03.20 | ₩34,565 | ₩34,572 | ₩34,518 | ₩34,525 | -0.12% | 6.9천 |
|---|
| 2026.03.19 | ₩34,760 | ₩34,840 | ₩34,720 | ₩34,749 | -0.03% | 9.2천 |
|---|
| 2026.03.18 | ₩34,827 | ₩34,827 | ₩34,796 | ₩34,796 | -0.09% | 1.1만 |
|---|
| 2026.03.17 | ₩34,813 | ₩34,854 | ₩34,813 | ₩34,840 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩34,894 | ₩34,901 | ₩34,800 | ₩34,800 | -0.27% | 1.6만 |
|---|
| 2026.03.13 | ₩34,800 | ₩34,820 | ₩34,787 | ₩34,807 | +0.02% | 4.6천 |
|---|
| 2026.03.12 | ₩34,867 | ₩34,921 | ₩34,773 | ₩34,773 | -0.27% | 1.7만 |
|---|
| 2026.03.11 | ₩34,961 | ₩34,974 | ₩34,901 | ₩34,901 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩34,988 | ₩34,988 | ₩34,948 | ₩34,953 | -0.10% | 1.3만 |
|---|
| 2026.03.09 | ₩34,934 | ₩34,988 | ₩34,840 | ₩34,923 | -0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩34,948 | ₩34,948 | ₩34,901 | ₩34,934 | -0.04% | 2.5만 |
|---|
| 2026.03.05 | ₩34,961 | ₩34,988 | ₩34,934 | ₩34,934 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩35,055 | ₩35,055 | ₩34,894 | ₩34,894 | -0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩35,135 | ₩35,135 | ₩35,021 | ₩35,021 | -0.32% | 1.5만 |
|---|
| 2026.03.02 | ₩35,243 | ₩35,243 | ₩35,189 | ₩35,203 | -0.11% | 2.6만 |
|---|
| 2026.02.27 | ₩35,384 | ₩35,390 | ₩35,364 | ₩35,364 | -0.06% | 3.8만 |
|---|
| 2026.02.26 | ₩35,377 | ₩35,404 | ₩35,373 | ₩35,404 | +0.08% | 9.6천 |
|---|
| 2026.02.25 | ₩35,350 | ₩35,427 | ₩35,334 | ₩35,357 | +0.02% | 1만 |
|---|
| 2026.02.24 | ₩35,337 | ₩35,417 | ₩35,329 | ₩35,364 | +0.08% | 1.8만 |
|---|
| 2026.02.23 | ₩35,364 | ₩35,417 | ₩35,296 | ₩35,296 | -0.19% | 6.4만 |
|---|
| 2026.02.20 | ₩35,310 | ₩35,377 | ₩35,310 | ₩35,357 | +0.13% | 6.1만 |
|---|
| 2026.02.19 | ₩35,310 | ₩35,364 | ₩35,298 | ₩35,323 | +0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩35,323 | ₩35,431 | ₩35,323 | ₩35,350 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩35,337 | ₩35,471 | ₩35,337 | ₩35,376 | +0.11% | 2.5만 |
|---|
| 2026.02.13 | ₩35,457 | ₩35,457 | ₩35,337 | ₩35,346 | -0.31% | 5천 |
|---|
| 2026.02.12 | ₩35,270 | ₩35,337 | ₩35,270 | ₩35,330 | +0.17% | 1.2만 |
|---|
| 2026.02.11 | ₩35,243 | ₩35,283 | ₩35,243 | ₩35,283 | +0.11% | 4만 |
|---|
| 2026.02.10 | ₩35,283 | ₩35,310 | ₩35,270 | ₩35,270 | -0.04% | 7.8천 |
|---|
| 2026.02.09 | ₩35,243 | ₩35,323 | ₩35,216 | ₩35,256 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩35,182 | ₩35,243 | ₩35,176 | ₩35,176 | -0.02% | 1.8만 |
|---|
| 2026.02.05 | ₩35,203 | ₩35,243 | ₩35,203 | ₩35,216 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩35,149 | ₩35,203 | ₩35,135 | ₩35,135 | -0.04% | 4.2만 |
|---|
| 2026.02.03 | ₩35,122 | ₩35,122 | ₩35,095 | ₩35,122 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩35,095 | ₩35,122 | ₩35,082 | ₩35,082 | -0.04% | 2만 |
|---|
| 2026.01.30 | ₩35,161 | ₩35,176 | ₩35,122 | ₩35,122 | -0.11% | 1.4만 |
|---|
| 2026.01.29 | ₩35,122 | ₩35,149 | ₩35,042 | ₩35,082 | -0.11% | 1.9만 |
|---|
| 2026.01.28 | ₩35,109 | ₩35,176 | ₩35,101 | ₩35,162 | +0.15% | 10.3만 |
|---|
| 2026.01.27 | ₩35,095 | ₩35,135 | ₩35,095 | ₩35,109 | +0.04% | 4.6천 |
|---|
| 2026.01.26 | ₩35,149 | ₩35,149 | ₩35,033 | ₩35,082 | -0.19% | 3만 |
|---|
| 2026.01.23 | ₩35,109 | ₩35,109 | ₩35,068 | ₩35,082 | -0.08% | 3.3만 |
|---|
| 2026.01.22 | ₩35,162 | ₩35,162 | ₩35,042 | ₩35,055 | -0.31% | 9.6천 |
|---|
| 2026.01.21 | ₩35,042 | ₩35,122 | ₩35,028 | ₩35,082 | +0.11% | 1.8만 |
|---|
| 2026.01.20 | ₩35,135 | ₩35,135 | ₩35,015 | ₩35,028 | -0.31% | 3.8만 |
|---|
| 2026.01.16 | ₩35,122 | ₩35,135 | ₩35,082 | ₩35,102 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩35,089 | ₩35,216 | ₩35,068 | ₩35,115 | +0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩35,075 | ₩35,122 | ₩35,042 | ₩35,042 | -0.10% | 6.5만 |
|---|
| 2026.01.13 | ₩35,082 | ₩35,135 | ₩35,047 | ₩35,082 | 0.00% | 7.8만 |
|---|
| 2026.01.12 | ₩35,055 | ₩35,216 | ₩35,042 | ₩35,122 | +0.19% | 6.5만 |
|---|
| 2026.01.09 | ₩35,019 | ₩35,216 | ₩35,019 | ₩35,122 | +0.29% | 8.7만 |
|---|
| 2026.01.08 | ₩35,015 | ₩35,216 | ₩35,015 | ₩35,015 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩34,974 | ₩35,068 | ₩34,974 | ₩35,042 | +0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩34,907 | ₩35,149 | ₩34,907 | ₩34,996 | +0.25% | 7.9만 |
|---|
| 2026.01.05 | ₩34,840 | ₩35,068 | ₩34,835 | ₩34,934 | +0.27% | 5.6만 |
|---|
| 2026.01.02 | ₩34,800 | ₩34,907 | ₩34,800 | ₩34,830 | +0.08% | 1.6만 |
|---|
| 2025.12.31 | ₩34,800 | ₩34,948 | ₩34,787 | ₩34,813 | +0.04% | 3.8만 |
|---|
| 2025.12.30 | ₩34,749 | ₩34,921 | ₩34,749 | ₩34,827 | +0.22% | 4.2만 |
|---|
| 2025.12.29 | ₩34,780 | ₩34,881 | ₩34,780 | ₩34,840 | +0.17% | 4.5만 |
|---|
| 2025.12.26 | ₩34,827 | ₩34,881 | ₩34,780 | ₩34,793 | -0.10% | 3.3만 |
|---|
| 2025.12.24 | ₩34,800 | ₩34,921 | ₩34,787 | ₩34,827 | +0.08% | 9.7천 |
|---|
| 2025.12.23 | ₩34,760 | ₩34,813 | ₩34,726 | ₩34,787 | +0.08% | 6.9만 |
|---|
| 2025.12.22 | ₩34,733 | ₩34,827 | ₩34,726 | ₩34,733 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩34,720 | ₩34,854 | ₩34,706 | ₩34,740 | +0.06% | 9.3천 |
|---|
| 2025.12.18 | ₩34,780 | ₩35,028 | ₩34,780 | ₩34,793 | +0.04% | 2만 |
|---|
| 2025.12.17 | ₩34,756 | ₩34,844 | ₩34,756 | ₩34,780 | +0.07% | 2.3만 |
|---|
| 2025.12.16 | ₩34,760 | ₩34,827 | ₩34,740 | ₩34,787 | +0.08% | 3.8만 |
|---|
| 2025.12.15 | ₩34,773 | ₩34,854 | ₩34,740 | ₩34,773 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩34,679 | ₩34,760 | ₩34,679 | ₩34,733 | +0.15% | 1.3만 |
|---|
| 2025.12.11 | ₩34,854 | ₩34,867 | ₩34,746 | ₩34,787 | -0.19% | 1.5만 |
|---|
| 2025.12.10 | ₩34,720 | ₩34,746 | ₩34,713 | ₩34,733 | +0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩34,733 | ₩34,907 | ₩34,720 | ₩34,760 | +0.08% | 4.5만 |
|---|
| 2025.12.08 | ₩34,720 | ₩34,894 | ₩34,693 | ₩34,760 | +0.12% | 14.7만 |
|---|
| 2025.12.05 | ₩34,733 | ₩34,827 | ₩34,733 | ₩34,767 | +0.10% | 6만 |
|---|
| 2025.12.04 | ₩34,706 | ₩34,881 | ₩34,706 | ₩34,779 | +0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩34,720 | ₩34,854 | ₩34,706 | ₩34,854 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,679 | ₩34,813 | ₩34,652 | ₩34,706 | +0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩34,666 | ₩34,827 | ₩34,666 | ₩34,706 | +0.12% | 6.5천 |
|---|
| 2025.11.28 | ₩34,800 | ₩34,881 | ₩34,800 | ₩34,827 | +0.08% | 5.4천 |
|---|
| 2025.11.26 | ₩34,760 | ₩34,894 | ₩34,760 | ₩34,820 | +0.17% | 1.6만 |
|---|
| 2025.11.25 | ₩34,773 | ₩34,860 | ₩34,773 | ₩34,793 | +0.06% | 2.4만 |
|---|
| 2025.11.24 | ₩34,746 | ₩34,787 | ₩34,745 | ₩34,767 | +0.06% | 4.6천 |
|---|
| 2025.11.21 | ₩34,746 | ₩34,760 | ₩34,733 | ₩34,760 | +0.04% | 7.2천 |
|---|
| 2025.11.20 | ₩34,733 | ₩34,840 | ₩34,693 | ₩34,781 | +0.14% | 2만 |
|---|
| 2025.11.19 | ₩34,639 | ₩34,840 | ₩34,639 | ₩34,733 | +0.27% | 1.3만 |
|---|
| 2025.11.18 | ₩34,787 | ₩34,907 | ₩34,737 | ₩34,773 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩34,773 | ₩34,787 | ₩34,746 | ₩34,767 | -0.02% | 2만 |
|---|
| 2025.11.14 | ₩34,746 | ₩34,854 | ₩34,726 | ₩34,726 | -0.06% | 3.2천 |
|---|
| 2025.11.13 | ₩34,773 | ₩34,840 | ₩34,760 | ₩34,787 | +0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩34,733 | ₩34,780 | ₩34,733 | ₩34,780 | +0.14% | 4.7만 |
|---|
| 2025.11.11 | ₩34,894 | ₩34,894 | ₩34,807 | ₩34,807 | -0.25% | 500 |
|---|
| 2025.11.10 | ₩34,733 | ₩34,827 | ₩34,733 | ₩34,753 | +0.06% | 1.6만 |
|---|
| 2025.11.07 | ₩34,733 | ₩34,760 | ₩34,720 | ₩34,740 | +0.02% | 6.3천 |
|---|
| 2025.11.06 | ₩34,686 | ₩34,827 | ₩34,686 | ₩34,746 | +0.17% | 9.9천 |
|---|
| 2025.11.05 | ₩34,636 | ₩34,679 | ₩34,636 | ₩34,679 | +0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩34,746 | ₩34,813 | ₩34,726 | ₩34,773 | +0.08% | 9.1천 |
|---|
| 2025.11.03 | ₩34,679 | ₩34,720 | ₩34,679 | ₩34,699 | +0.06% | 1.2만 |
|---|
| 2025.10.31 | ₩34,783 | ₩34,813 | ₩34,783 | ₩34,807 | +0.07% | 800 |
|---|
| 2025.10.30 | ₩34,693 | ₩34,854 | ₩34,693 | ₩34,773 | +0.23% | 9천 |
|---|
| 2025.10.29 | ₩34,787 | ₩34,787 | ₩34,773 | ₩34,773 | -0.04% | 100 |
|---|
| 2025.10.28 | ₩34,820 | ₩34,820 | ₩34,820 | ₩34,820 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,934 | ₩34,961 | ₩34,827 | ₩34,907 | -0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩34,840 | ₩34,988 | ₩34,813 | ₩34,847 | +0.02% | 1.7만 |
|---|
| 2025.10.23 | ₩34,813 | ₩34,874 | ₩34,813 | ₩34,840 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩34,831 | ₩34,881 | ₩34,813 | ₩34,847 | +0.05% | 3.9천 |
|---|
| 2025.10.21 | ₩34,813 | ₩34,854 | ₩34,813 | ₩34,834 | +0.06% | 1.4천 |
|---|
| 2025.10.20 | ₩34,867 | ₩34,948 | ₩34,827 | ₩34,840 | -0.08% | 1.2만 |
|---|
| 2025.10.17 | ₩34,813 | ₩34,894 | ₩34,813 | ₩34,854 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩34,800 | ₩35,028 | ₩34,800 | ₩34,894 | +0.27% | 1.8만 |
|---|
| 2025.10.15 | ₩34,746 | ₩34,874 | ₩34,746 | ₩34,780 | +0.10% | 2.5천 |
|---|
| 2025.10.14 | ₩34,773 | ₩34,800 | ₩34,733 | ₩34,780 | +0.02% | 1.6천 |
|---|
| 2025.10.13 | ₩34,760 | ₩34,974 | ₩34,760 | ₩34,934 | +0.50% | 9.5천 |
|---|
| 2025.10.10 | ₩34,760 | ₩34,879 | ₩34,760 | ₩34,760 | 0.00% | 8천 |
|---|