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 | ₩33,236 | ₩33,357 | ₩33,223 | ₩33,330 | +0.28% | 27.7만 |
| 2026.10.08 | ₩33,156 | ₩33,183 | ₩33,048 | ₩33,176 | +0.06% | 17.2만 |
| 2026.10.07 | ₩33,075 | ₩33,142 | ₩33,062 | ₩33,102 | +0.08% | 13.2만 |
| 2026.10.06 | ₩33,196 | ₩33,223 | ₩33,157 | ₩33,183 | -0.04% | 9만 |
| 2026.10.05 | ₩33,196 | ₩33,223 | ₩33,176 | ₩33,189 | -0.02% | 9.3만 |
| 2026.10.02 | ₩33,343 | ₩33,417 | ₩33,209 | ₩33,209 | -0.40% | 6.5만 |
| 2026.10.01 | ₩33,183 | ₩33,310 | ₩33,169 | ₩33,236 | +0.16% | 12만 |
| 2026.09.30 | ₩32,941 | ₩33,129 | ₩32,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,075 |
| +0.41% |
| 13.4만 |
| 2026.09.29 | ₩32,914 | ₩32,928 | ₩32,834 | ₩32,834 | -0.24% | 26.7만 |
|---|
| 2026.09.28 | ₩32,953 | ₩32,988 | ₩32,887 | ₩32,914 | -0.12% | 7.1만 |
|---|
| 2026.09.25 | ₩33,183 | ₩33,183 | ₩33,035 | ₩33,062 | -0.36% | 17.8만 |
|---|
| 2026.09.24 | ₩33,357 | ₩33,357 | ₩33,169 | ₩33,196 | -0.48% | 11.7만 |
|---|
| 2026.09.23 | ₩33,491 | ₩33,491 | ₩33,250 | ₩33,317 | -0.52% | 14만 |
|---|
| 2026.09.22 | ₩33,578 | ₩33,585 | ₩33,491 | ₩33,518 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩33,692 | ₩33,692 | ₩33,571 | ₩33,585 | -0.32% | 5만 |
|---|
| 2026.09.18 | ₩33,639 | ₩33,639 | ₩33,545 | ₩33,612 | -0.08% | 5.3만 |
|---|
| 2026.09.17 | ₩33,706 | ₩33,719 | ₩33,652 | ₩33,652 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩33,665 | ₩33,719 | ₩33,625 | ₩33,639 | -0.08% | 7.3만 |
|---|
| 2026.09.15 | ₩33,685 | ₩33,786 | ₩33,639 | ₩33,665 | -0.06% | 10만 |
|---|
| 2026.09.14 | ₩33,726 | ₩33,826 | ₩33,639 | ₩33,746 | +0.06% | 10.7만 |
|---|
| 2026.09.11 | ₩33,699 | ₩33,800 | ₩33,699 | ₩33,746 | +0.14% | 2.3만 |
|---|
| 2026.09.10 | ₩33,706 | ₩33,773 | ₩33,652 | ₩33,679 | -0.08% | 3.2만 |
|---|
| 2026.09.09 | ₩33,954 | ₩33,960 | ₩33,867 | ₩33,880 | -0.22% | 30.6만 |
|---|
| 2026.09.08 | ₩34,001 | ₩34,028 | ₩33,967 | ₩33,974 | -0.08% | 5.2만 |
|---|
| 2026.09.04 | ₩34,014 | ₩34,081 | ₩33,987 | ₩34,021 | +0.02% | 2.9만 |
|---|
| 2026.09.03 | ₩34,054 | ₩34,081 | ₩34,001 | ₩34,014 | -0.12% | 5.5만 |
|---|
| 2026.09.02 | ₩34,081 | ₩34,081 | ₩33,960 | ₩34,041 | -0.12% | 26.9만 |
|---|
| 2026.09.01 | ₩34,081 | ₩34,081 | ₩34,001 | ₩34,054 | -0.08% | 7.5만 |
|---|
| 2026.08.31 | ₩34,164 | ₩34,215 | ₩34,162 | ₩34,188 | +0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩34,249 | ₩34,249 | ₩34,215 | ₩34,215 | -0.10% | 2.6만 |
|---|
| 2026.08.27 | ₩34,309 | ₩34,309 | ₩34,256 | ₩34,276 | -0.10% | 3.8만 |
|---|
| 2026.08.26 | ₩34,336 | ₩34,336 | ₩34,282 | ₩34,296 | -0.12% | 2만 |
|---|
| 2026.08.25 | ₩34,282 | ₩34,336 | ₩34,188 | ₩34,323 | +0.12% | 8.4만 |
|---|
| 2026.08.24 | ₩34,282 | ₩34,309 | ₩34,269 | ₩34,296 | +0.04% | 4.9만 |
|---|
| 2026.08.21 | ₩34,296 | ₩34,296 | ₩34,256 | ₩34,268 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩34,256 | ₩34,309 | ₩34,256 | ₩34,296 | +0.12% | 4.8만 |
|---|
| 2026.08.19 | ₩34,282 | ₩34,296 | ₩34,256 | ₩34,296 | +0.04% | 3.4만 |
|---|
| 2026.08.18 | ₩34,282 | ₩34,349 | ₩34,229 | ₩34,269 | -0.04% | 4.6만 |
|---|
| 2026.08.17 | ₩34,349 | ₩34,349 | ₩34,282 | ₩34,282 | -0.20% | 11.5만 |
|---|
| 2026.08.14 | ₩34,349 | ₩34,390 | ₩34,323 | ₩34,336 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,363 | ₩34,396 | ₩34,349 | ₩34,376 | +0.04% | 3.7만 |
|---|
| 2026.08.12 | ₩34,403 | ₩34,403 | ₩34,309 | ₩34,329 | -0.21% | 4.4만 |
|---|
| 2026.08.11 | ₩34,296 | ₩34,349 | ₩34,296 | ₩34,336 | +0.12% | 2.6만 |
|---|
| 2026.08.10 | ₩34,323 | ₩34,349 | ₩34,296 | ₩34,316 | -0.02% | 2.8만 |
|---|
| 2026.08.07 | ₩34,289 | ₩34,349 | ₩34,282 | ₩34,323 | +0.10% | 3.3만 |
|---|
| 2026.08.06 | ₩34,242 | ₩34,309 | ₩34,242 | ₩34,269 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩34,209 | ₩34,309 | ₩34,209 | ₩34,282 | +0.22% | 3.9만 |
|---|
| 2026.08.04 | ₩34,162 | ₩34,202 | ₩34,135 | ₩34,188 | +0.08% | 4.7만 |
|---|
| 2026.08.03 | ₩34,095 | ₩34,188 | ₩34,068 | ₩34,156 | +0.18% | 7.4만 |
|---|
| 2026.07.31 | ₩34,121 | ₩34,148 | ₩34,121 | ₩34,148 | +0.08% | 9.8천 |
|---|
| 2026.07.30 | ₩34,148 | ₩34,188 | ₩34,135 | ₩34,175 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩34,162 | ₩34,215 | ₩34,155 | ₩34,182 | +0.06% | 5.5만 |
|---|
| 2026.07.28 | ₩34,135 | ₩34,242 | ₩34,135 | ₩34,188 | +0.16% | 8.5만 |
|---|
| 2026.07.27 | ₩34,175 | ₩34,215 | ₩33,960 | ₩34,121 | -0.16% | 11.4만 |
|---|
| 2026.07.24 | ₩34,108 | ₩34,121 | ₩34,061 | ₩34,081 | -0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩34,054 | ₩34,107 | ₩34,054 | ₩34,077 | +0.07% | 2만 |
|---|
| 2026.07.22 | ₩34,309 | ₩34,323 | ₩34,235 | ₩34,235 | -0.22% | 2.1만 |
|---|
| 2026.07.21 | ₩34,349 | ₩34,370 | ₩34,309 | ₩34,323 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩34,370 | ₩34,416 | ₩34,363 | ₩34,370 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,390 | ₩34,390 | ₩34,349 | ₩34,363 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩34,416 | ₩34,443 | ₩34,376 | ₩34,396 | -0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩34,470 | ₩34,470 | ₩34,390 | ₩34,443 | -0.08% | 6.8만 |
|---|
| 2026.07.14 | ₩34,457 | ₩34,482 | ₩34,443 | ₩34,470 | +0.04% | 5.3만 |
|---|
| 2026.07.13 | ₩34,457 | ₩34,510 | ₩34,443 | ₩34,457 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩34,484 | ₩34,537 | ₩34,430 | ₩34,457 | -0.08% | 7.2만 |
|---|
| 2026.07.09 | ₩34,484 | ₩34,504 | ₩34,467 | ₩34,467 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩34,470 | ₩34,564 | ₩34,470 | ₩34,497 | +0.08% | 11.9만 |
|---|
| 2026.07.07 | ₩34,564 | ₩34,591 | ₩34,549 | ₩34,549 | -0.04% | 5.6만 |
|---|
| 2026.07.06 | ₩34,577 | ₩34,631 | ₩34,564 | ₩34,584 | +0.02% | 10.1만 |
|---|
| 2026.07.02 | ₩34,551 | ₩34,618 | ₩34,510 | ₩34,551 | 0.00% | 7.5만 |
|---|
| 2026.07.01 | ₩34,510 | ₩34,604 | ₩34,457 | ₩34,510 | 0.00% | 7.7만 |
|---|
| 2026.06.30 | ₩34,618 | ₩34,658 | ₩34,591 | ₩34,604 | -0.04% | 4.3만 |
|---|
| 2026.06.29 | ₩34,591 | ₩34,604 | ₩34,564 | ₩34,591 | 0.00% | 7.9만 |
|---|
| 2026.06.26 | ₩34,591 | ₩34,591 | ₩34,551 | ₩34,564 | -0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩34,584 | ₩34,631 | ₩34,524 | ₩34,564 | -0.06% | 3.6만 |
|---|
| 2026.06.24 | ₩34,564 | ₩34,591 | ₩34,537 | ₩34,551 | -0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩34,537 | ₩34,551 | ₩34,510 | ₩34,524 | -0.04% | 3.3만 |
|---|
| 2026.06.22 | ₩34,604 | ₩34,604 | ₩34,537 | ₩34,537 | -0.19% | 4.9만 |
|---|
| 2026.06.18 | ₩34,577 | ₩34,577 | ₩34,551 | ₩34,551 | -0.08% | 36.9만 |
|---|
| 2026.06.17 | ₩34,524 | ₩34,618 | ₩34,510 | ₩34,510 | -0.04% | 10.5만 |
|---|
| 2026.06.16 | ₩34,524 | ₩34,618 | ₩34,524 | ₩34,551 | +0.08% | 3.5만 |
|---|
| 2026.06.15 | ₩34,524 | ₩34,591 | ₩34,497 | ₩34,524 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩34,484 | ₩34,510 | ₩34,457 | ₩34,457 | -0.08% | 2.3만 |
|---|
| 2026.06.11 | ₩34,510 | ₩34,577 | ₩34,490 | ₩34,517 | +0.02% | 4.8만 |
|---|
| 2026.06.10 | ₩34,497 | ₩34,577 | ₩34,457 | ₩34,502 | +0.02% | 4.8만 |
|---|
| 2026.06.09 | ₩34,644 | ₩34,644 | ₩34,524 | ₩34,537 | -0.31% | 9만 |
|---|
| 2026.06.08 | ₩34,577 | ₩34,604 | ₩34,517 | ₩34,537 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩34,510 | ₩34,517 | ₩34,497 | ₩34,517 | +0.02% | 1만 |
|---|
| 2026.06.04 | ₩34,564 | ₩34,577 | ₩34,551 | ₩34,551 | -0.04% | 2.2만 |
|---|
| 2026.06.03 | ₩34,504 | ₩34,551 | ₩34,504 | ₩34,529 | +0.07% | 9.6천 |
|---|
| 2026.06.02 | ₩34,524 | ₩34,551 | ₩34,524 | ₩34,537 | +0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩34,430 | ₩34,537 | ₩34,416 | ₩34,470 | +0.12% | 4.6만 |
|---|
| 2026.05.29 | ₩34,631 | ₩34,631 | ₩34,470 | ₩34,470 | -0.46% | 1.4만 |
|---|
| 2026.05.28 | ₩34,459 | ₩34,517 | ₩34,457 | ₩34,517 | +0.17% | 9.6천 |
|---|
| 2026.05.27 | ₩34,443 | ₩34,470 | ₩34,416 | ₩34,457 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩34,430 | ₩34,457 | ₩34,416 | ₩34,429 | -0.00% | 7.5만 |
|---|
| 2026.05.22 | ₩34,336 | ₩34,356 | ₩34,315 | ₩34,315 | -0.06% | 7.5천 |
|---|
| 2026.05.21 | ₩34,269 | ₩34,329 | ₩34,262 | ₩34,309 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩34,269 | ₩34,329 | ₩34,245 | ₩34,296 | +0.08% | 1.6만 |
|---|
| 2026.05.19 | ₩34,242 | ₩34,242 | ₩34,215 | ₩34,215 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩34,309 | ₩34,323 | ₩34,269 | ₩34,302 | -0.02% | 3.6만 |
|---|
| 2026.05.15 | ₩34,336 | ₩34,363 | ₩34,242 | ₩34,308 | -0.08% | 1.1만 |
|---|
| 2026.05.14 | ₩34,443 | ₩34,443 | ₩34,430 | ₩34,437 | -0.02% | 3.9천 |
|---|
| 2026.05.13 | ₩34,457 | ₩34,457 | ₩34,430 | ₩34,434 | -0.07% | 9.9천 |
|---|
| 2026.05.12 | ₩34,537 | ₩34,537 | ₩34,443 | ₩34,469 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩34,537 | ₩34,551 | ₩34,510 | ₩34,510 | -0.08% | 7천 |
|---|
| 2026.05.08 | ₩34,537 | ₩34,604 | ₩34,510 | ₩34,537 | 0.00% | 6.6천 |
|---|
| 2026.05.07 | ₩34,524 | ₩34,525 | ₩34,504 | ₩34,510 | -0.04% | 7.4천 |
|---|
| 2026.05.06 | ₩34,564 | ₩34,564 | ₩34,544 | ₩34,544 | -0.06% | 3.2천 |
|---|
| 2026.05.05 | ₩34,510 | ₩34,524 | ₩34,484 | ₩34,484 | -0.08% | 9.1천 |
|---|
| 2026.05.04 | ₩34,497 | ₩34,497 | ₩34,457 | ₩34,477 | -0.06% | 9.8천 |
|---|
| 2026.05.01 | ₩34,524 | ₩34,524 | ₩34,484 | ₩34,490 | -0.10% | 8.6천 |
|---|
| 2026.04.30 | ₩34,685 | ₩34,685 | ₩34,577 | ₩34,591 | -0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩34,591 | ₩34,604 | ₩34,551 | ₩34,557 | -0.10% | 9.9천 |
|---|
| 2026.04.28 | ₩34,712 | ₩34,712 | ₩34,579 | ₩34,604 | -0.31% | 1.2만 |
|---|
| 2026.04.27 | ₩34,630 | ₩34,671 | ₩34,618 | ₩34,631 | +0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩34,624 | ₩34,638 | ₩34,618 | ₩34,624 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩34,604 | ₩34,631 | ₩34,564 | ₩34,611 | +0.02% | 8.1천 |
|---|
| 2026.04.22 | ₩34,604 | ₩34,725 | ₩34,598 | ₩34,611 | +0.02% | 1.6만 |
|---|
| 2026.04.21 | ₩34,604 | ₩34,725 | ₩34,577 | ₩34,631 | +0.08% | 2.6만 |
|---|
| 2026.04.20 | ₩34,752 | ₩34,752 | ₩34,658 | ₩34,685 | -0.19% | 2.2천 |
|---|
| 2026.04.17 | ₩34,618 | ₩34,685 | ₩34,618 | ₩34,658 | +0.12% | 2.6천 |
|---|
| 2026.04.16 | ₩34,591 | ₩34,685 | ₩34,591 | ₩34,591 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩34,577 | ₩34,631 | ₩34,577 | ₩34,598 | +0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,591 | ₩34,631 | ₩34,537 | ₩34,564 | -0.08% | 3.3만 |
|---|
| 2026.04.13 | ₩34,564 | ₩34,658 | ₩34,510 | ₩34,551 | -0.04% | 4.5만 |
|---|
| 2026.04.10 | ₩34,631 | ₩34,631 | ₩34,564 | ₩34,577 | -0.15% | 6.7천 |
|---|
| 2026.04.09 | ₩34,591 | ₩34,591 | ₩34,537 | ₩34,537 | -0.16% | 2.8만 |
|---|
| 2026.04.08 | ₩34,631 | ₩34,712 | ₩34,589 | ₩34,589 | -0.12% | 1.3만 |
|---|
| 2026.04.07 | ₩34,443 | ₩34,497 | ₩34,403 | ₩34,403 | -0.12% | 8만 |
|---|
| 2026.04.06 | ₩34,416 | ₩34,497 | ₩34,403 | ₩34,450 | +0.10% | 9.3만 |
|---|
| 2026.04.02 | ₩34,430 | ₩34,537 | ₩34,430 | ₩34,457 | +0.08% | 3만 |
|---|
| 2026.04.01 | ₩34,416 | ₩34,422 | ₩34,403 | ₩34,422 | +0.02% | 6.4천 |
|---|
| 2026.03.31 | ₩34,403 | ₩34,430 | ₩34,390 | ₩34,426 | +0.07% | 3.3천 |
|---|
| 2026.03.30 | ₩34,390 | ₩34,481 | ₩34,363 | ₩34,375 | -0.04% | 3.7만 |
|---|
| 2026.03.27 | ₩34,269 | ₩34,336 | ₩34,269 | ₩34,335 | +0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩34,370 | ₩34,390 | ₩34,222 | ₩34,230 | -0.41% | 14.8만 |
|---|
| 2026.03.25 | ₩34,376 | ₩34,390 | ₩34,370 | ₩34,383 | +0.02% | 6.6천 |
|---|
| 2026.03.24 | ₩34,430 | ₩34,443 | ₩34,336 | ₩34,356 | -0.21% | 3만 |
|---|
| 2026.03.23 | ₩34,551 | ₩34,671 | ₩34,551 | ₩34,589 | +0.11% | 2.2만 |
|---|
| 2026.03.20 | ₩34,557 | ₩34,564 | ₩34,510 | ₩34,517 | -0.12% | 6.9천 |
|---|
| 2026.03.19 | ₩34,752 | ₩34,832 | ₩34,712 | ₩34,741 | -0.03% | 9.2천 |
|---|
| 2026.03.18 | ₩34,819 | ₩34,819 | ₩34,788 | ₩34,788 | -0.09% | 1.1만 |
|---|
| 2026.03.17 | ₩34,805 | ₩34,846 | ₩34,805 | ₩34,832 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩34,886 | ₩34,893 | ₩34,792 | ₩34,792 | -0.27% | 1.6만 |
|---|
| 2026.03.13 | ₩34,792 | ₩34,812 | ₩34,779 | ₩34,799 | +0.02% | 4.6천 |
|---|
| 2026.03.12 | ₩34,859 | ₩34,913 | ₩34,765 | ₩34,765 | -0.27% | 1.7만 |
|---|
| 2026.03.11 | ₩34,953 | ₩34,966 | ₩34,893 | ₩34,893 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩34,980 | ₩34,980 | ₩34,940 | ₩34,945 | -0.10% | 1.3만 |
|---|
| 2026.03.09 | ₩34,926 | ₩34,980 | ₩34,832 | ₩34,915 | -0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩34,940 | ₩34,940 | ₩34,893 | ₩34,926 | -0.04% | 2.5만 |
|---|
| 2026.03.05 | ₩34,953 | ₩34,980 | ₩34,926 | ₩34,926 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩35,047 | ₩35,047 | ₩34,886 | ₩34,886 | -0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩35,127 | ₩35,127 | ₩35,013 | ₩35,013 | -0.32% | 1.5만 |
|---|
| 2026.03.02 | ₩35,235 | ₩35,235 | ₩35,181 | ₩35,194 | -0.11% | 2.6만 |
|---|
| 2026.02.27 | ₩35,375 | ₩35,382 | ₩35,355 | ₩35,355 | -0.06% | 3.8만 |
|---|
| 2026.02.26 | ₩35,369 | ₩35,396 | ₩35,365 | ₩35,396 | +0.08% | 9.6천 |
|---|
| 2026.02.25 | ₩35,342 | ₩35,418 | ₩35,326 | ₩35,349 | +0.02% | 1만 |
|---|
| 2026.02.24 | ₩35,329 | ₩35,409 | ₩35,320 | ₩35,355 | +0.08% | 1.8만 |
|---|
| 2026.02.23 | ₩35,355 | ₩35,409 | ₩35,288 | ₩35,288 | -0.19% | 6.4만 |
|---|
| 2026.02.20 | ₩35,302 | ₩35,369 | ₩35,302 | ₩35,349 | +0.13% | 6.1만 |
|---|
| 2026.02.19 | ₩35,302 | ₩35,355 | ₩35,290 | ₩35,315 | +0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩35,315 | ₩35,422 | ₩35,315 | ₩35,342 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩35,329 | ₩35,463 | ₩35,329 | ₩35,367 | +0.11% | 2.5만 |
|---|
| 2026.02.13 | ₩35,449 | ₩35,449 | ₩35,329 | ₩35,338 | -0.31% | 5천 |
|---|
| 2026.02.12 | ₩35,261 | ₩35,329 | ₩35,261 | ₩35,322 | +0.17% | 1.2만 |
|---|
| 2026.02.11 | ₩35,235 | ₩35,275 | ₩35,235 | ₩35,275 | +0.11% | 4만 |
|---|
| 2026.02.10 | ₩35,275 | ₩35,302 | ₩35,261 | ₩35,261 | -0.04% | 7.8천 |
|---|
| 2026.02.09 | ₩35,235 | ₩35,315 | ₩35,208 | ₩35,248 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩35,174 | ₩35,235 | ₩35,168 | ₩35,168 | -0.02% | 1.8만 |
|---|
| 2026.02.05 | ₩35,194 | ₩35,235 | ₩35,194 | ₩35,208 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩35,141 | ₩35,194 | ₩35,127 | ₩35,127 | -0.04% | 4.2만 |
|---|
| 2026.02.03 | ₩35,114 | ₩35,114 | ₩35,087 | ₩35,114 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩35,087 | ₩35,114 | ₩35,074 | ₩35,074 | -0.04% | 2만 |
|---|
| 2026.01.30 | ₩35,153 | ₩35,168 | ₩35,114 | ₩35,114 | -0.11% | 1.4만 |
|---|
| 2026.01.29 | ₩35,114 | ₩35,141 | ₩35,033 | ₩35,074 | -0.11% | 1.9만 |
|---|
| 2026.01.28 | ₩35,101 | ₩35,168 | ₩35,092 | ₩35,154 | +0.15% | 10.3만 |
|---|
| 2026.01.27 | ₩35,087 | ₩35,127 | ₩35,087 | ₩35,101 | +0.04% | 4.6천 |
|---|
| 2026.01.26 | ₩35,141 | ₩35,141 | ₩35,025 | ₩35,074 | -0.19% | 3만 |
|---|
| 2026.01.23 | ₩35,101 | ₩35,101 | ₩35,060 | ₩35,074 | -0.08% | 3.3만 |
|---|
| 2026.01.22 | ₩35,154 | ₩35,154 | ₩35,033 | ₩35,047 | -0.31% | 9.6천 |
|---|
| 2026.01.21 | ₩35,033 | ₩35,114 | ₩35,020 | ₩35,074 | +0.11% | 1.8만 |
|---|
| 2026.01.20 | ₩35,127 | ₩35,127 | ₩35,007 | ₩35,020 | -0.31% | 3.8만 |
|---|
| 2026.01.16 | ₩35,114 | ₩35,127 | ₩35,074 | ₩35,094 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩35,080 | ₩35,208 | ₩35,060 | ₩35,107 | +0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩35,067 | ₩35,114 | ₩35,033 | ₩35,033 | -0.10% | 6.5만 |
|---|
| 2026.01.13 | ₩35,074 | ₩35,127 | ₩35,039 | ₩35,074 | 0.00% | 7.8만 |
|---|
| 2026.01.12 | ₩35,047 | ₩35,208 | ₩35,033 | ₩35,114 | +0.19% | 6.5만 |
|---|
| 2026.01.09 | ₩35,011 | ₩35,208 | ₩35,011 | ₩35,114 | +0.29% | 8.7만 |
|---|
| 2026.01.08 | ₩35,007 | ₩35,208 | ₩35,007 | ₩35,007 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩34,966 | ₩35,060 | ₩34,966 | ₩35,033 | +0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩34,899 | ₩35,141 | ₩34,899 | ₩34,988 | +0.25% | 7.9만 |
|---|
| 2026.01.05 | ₩34,832 | ₩35,060 | ₩34,827 | ₩34,926 | +0.27% | 5.6만 |
|---|
| 2026.01.02 | ₩34,792 | ₩34,899 | ₩34,792 | ₩34,822 | +0.08% | 1.6만 |
|---|
| 2025.12.31 | ₩34,792 | ₩34,940 | ₩34,779 | ₩34,805 | +0.04% | 3.8만 |
|---|
| 2025.12.30 | ₩34,741 | ₩34,913 | ₩34,741 | ₩34,819 | +0.22% | 4.2만 |
|---|
| 2025.12.29 | ₩34,772 | ₩34,873 | ₩34,772 | ₩34,832 | +0.17% | 4.5만 |
|---|
| 2025.12.26 | ₩34,819 | ₩34,873 | ₩34,772 | ₩34,785 | -0.10% | 3.3만 |
|---|
| 2025.12.24 | ₩34,792 | ₩34,913 | ₩34,779 | ₩34,819 | +0.08% | 9.7천 |
|---|
| 2025.12.23 | ₩34,752 | ₩34,805 | ₩34,718 | ₩34,779 | +0.08% | 6.9만 |
|---|
| 2025.12.22 | ₩34,725 | ₩34,819 | ₩34,718 | ₩34,725 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩34,712 | ₩34,846 | ₩34,698 | ₩34,732 | +0.06% | 9.3천 |
|---|
| 2025.12.18 | ₩34,772 | ₩35,020 | ₩34,772 | ₩34,785 | +0.04% | 2만 |
|---|
| 2025.12.17 | ₩34,748 | ₩34,836 | ₩34,748 | ₩34,772 | +0.07% | 2.3만 |
|---|
| 2025.12.16 | ₩34,752 | ₩34,819 | ₩34,732 | ₩34,779 | +0.08% | 3.8만 |
|---|
| 2025.12.15 | ₩34,765 | ₩34,846 | ₩34,732 | ₩34,765 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩34,671 | ₩34,752 | ₩34,671 | ₩34,725 | +0.15% | 1.3만 |
|---|
| 2025.12.11 | ₩34,846 | ₩34,859 | ₩34,738 | ₩34,779 | -0.19% | 1.5만 |
|---|
| 2025.12.10 | ₩34,712 | ₩34,738 | ₩34,705 | ₩34,725 | +0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩34,725 | ₩34,899 | ₩34,712 | ₩34,752 | +0.08% | 4.5만 |
|---|
| 2025.12.08 | ₩34,712 | ₩34,886 | ₩34,685 | ₩34,752 | +0.12% | 14.7만 |
|---|
| 2025.12.05 | ₩34,725 | ₩34,819 | ₩34,725 | ₩34,758 | +0.10% | 6만 |
|---|
| 2025.12.04 | ₩34,698 | ₩34,873 | ₩34,698 | ₩34,771 | +0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩34,712 | ₩34,846 | ₩34,698 | ₩34,846 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,671 | ₩34,805 | ₩34,644 | ₩34,698 | +0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩34,658 | ₩34,819 | ₩34,658 | ₩34,698 | +0.12% | 6.5천 |
|---|
| 2025.11.28 | ₩34,792 | ₩34,873 | ₩34,792 | ₩34,819 | +0.08% | 5.4천 |
|---|
| 2025.11.26 | ₩34,752 | ₩34,886 | ₩34,752 | ₩34,812 | +0.17% | 1.6만 |
|---|
| 2025.11.25 | ₩34,765 | ₩34,852 | ₩34,765 | ₩34,785 | +0.06% | 2.4만 |
|---|
| 2025.11.24 | ₩34,738 | ₩34,779 | ₩34,737 | ₩34,758 | +0.06% | 4.6천 |
|---|
| 2025.11.21 | ₩34,738 | ₩34,752 | ₩34,725 | ₩34,752 | +0.04% | 7.2천 |
|---|
| 2025.11.20 | ₩34,725 | ₩34,832 | ₩34,685 | ₩34,773 | +0.14% | 2만 |
|---|
| 2025.11.19 | ₩34,631 | ₩34,832 | ₩34,631 | ₩34,725 | +0.27% | 1.3만 |
|---|
| 2025.11.18 | ₩34,779 | ₩34,899 | ₩34,729 | ₩34,765 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩34,765 | ₩34,779 | ₩34,738 | ₩34,758 | -0.02% | 2만 |
|---|
| 2025.11.14 | ₩34,738 | ₩34,846 | ₩34,718 | ₩34,718 | -0.06% | 3.2천 |
|---|
| 2025.11.13 | ₩34,765 | ₩34,832 | ₩34,752 | ₩34,779 | +0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩34,725 | ₩34,772 | ₩34,725 | ₩34,772 | +0.14% | 4.7만 |
|---|
| 2025.11.11 | ₩34,886 | ₩34,886 | ₩34,799 | ₩34,799 | -0.25% | 500 |
|---|
| 2025.11.10 | ₩34,725 | ₩34,819 | ₩34,725 | ₩34,745 | +0.06% | 1.6만 |
|---|
| 2025.11.07 | ₩34,725 | ₩34,752 | ₩34,712 | ₩34,732 | +0.02% | 6.3천 |
|---|
| 2025.11.06 | ₩34,678 | ₩34,819 | ₩34,678 | ₩34,738 | +0.17% | 9.9천 |
|---|
| 2025.11.05 | ₩34,628 | ₩34,671 | ₩34,628 | ₩34,671 | +0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩34,738 | ₩34,805 | ₩34,718 | ₩34,765 | +0.08% | 9.1천 |
|---|
| 2025.11.03 | ₩34,671 | ₩34,712 | ₩34,671 | ₩34,691 | +0.06% | 1.2만 |
|---|
| 2025.10.31 | ₩34,775 | ₩34,805 | ₩34,775 | ₩34,799 | +0.07% | 800 |
|---|
| 2025.10.30 | ₩34,685 | ₩34,846 | ₩34,685 | ₩34,765 | +0.23% | 9천 |
|---|
| 2025.10.29 | ₩34,779 | ₩34,779 | ₩34,765 | ₩34,765 | -0.04% | 100 |
|---|
| 2025.10.28 | ₩34,812 | ₩34,812 | ₩34,812 | ₩34,812 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,926 | ₩34,953 | ₩34,819 | ₩34,899 | -0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩34,832 | ₩34,980 | ₩34,805 | ₩34,839 | +0.02% | 1.7만 |
|---|
| 2025.10.23 | ₩34,805 | ₩34,866 | ₩34,805 | ₩34,832 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩34,823 | ₩34,873 | ₩34,805 | ₩34,839 | +0.05% | 3.9천 |
|---|
| 2025.10.21 | ₩34,805 | ₩34,846 | ₩34,805 | ₩34,826 | +0.06% | 1.4천 |
|---|
| 2025.10.20 | ₩34,859 | ₩34,940 | ₩34,819 | ₩34,832 | -0.08% | 1.2만 |
|---|
| 2025.10.17 | ₩34,805 | ₩34,886 | ₩34,805 | ₩34,846 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩34,792 | ₩35,020 | ₩34,792 | ₩34,886 | +0.27% | 1.8만 |
|---|
| 2025.10.15 | ₩34,738 | ₩34,866 | ₩34,738 | ₩34,772 | +0.10% | 2.5천 |
|---|
| 2025.10.14 | ₩34,765 | ₩34,792 | ₩34,725 | ₩34,772 | +0.02% | 1.6천 |
|---|
| 2025.10.13 | ₩34,752 | ₩34,966 | ₩34,752 | ₩34,926 | +0.50% | 9.5천 |
|---|
| 2025.10.10 | ₩34,752 | ₩34,871 | ₩34,752 | ₩34,752 | 0.00% | 8천 |
|---|