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 | ₩33,353 | ₩33,219 | ₩33,326 | +0.28% | 27.7만 |
| 2026.10.08 | ₩33,152 | ₩33,179 | ₩33,045 | ₩33,172 | +0.06% | 17.2만 |
| 2026.10.07 | ₩33,072 | ₩33,139 | ₩33,058 | ₩33,098 | +0.08% | 13.2만 |
| 2026.10.06 | ₩33,192 | ₩33,219 | ₩33,153 | ₩33,179 | -0.04% | 9만 |
| 2026.10.05 | ₩33,192 | ₩33,219 | ₩33,172 | ₩33,186 | -0.02% | 9.3만 |
| 2026.10.02 | ₩33,340 | ₩33,414 | ₩33,206 | ₩33,206 | -0.40% | 6.5만 |
| 2026.10.01 | ₩33,179 | ₩33,306 | ₩33,165 | ₩33,232 | +0.16% | 12만 |
| 2026.09.30 | ₩32,937 | ₩33,125 | ₩32,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,072 |
| +0.41% |
| 13.4만 |
| 2026.09.29 | ₩32,911 | ₩32,924 | ₩32,830 | ₩32,830 | -0.24% | 26.7만 |
|---|
| 2026.09.28 | ₩32,949 | ₩32,984 | ₩32,884 | ₩32,911 | -0.12% | 7.1만 |
|---|
| 2026.09.25 | ₩33,179 | ₩33,179 | ₩33,031 | ₩33,058 | -0.36% | 17.8만 |
|---|
| 2026.09.24 | ₩33,353 | ₩33,353 | ₩33,165 | ₩33,192 | -0.48% | 11.7만 |
|---|
| 2026.09.23 | ₩33,487 | ₩33,487 | ₩33,246 | ₩33,313 | -0.52% | 14만 |
|---|
| 2026.09.22 | ₩33,574 | ₩33,581 | ₩33,487 | ₩33,514 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩33,688 | ₩33,688 | ₩33,568 | ₩33,581 | -0.32% | 5만 |
|---|
| 2026.09.18 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,608 | -0.08% | 5.3만 |
|---|
| 2026.09.17 | ₩33,702 | ₩33,715 | ₩33,648 | ₩33,648 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩33,662 | ₩33,715 | ₩33,621 | ₩33,635 | -0.08% | 7.3만 |
|---|
| 2026.09.15 | ₩33,682 | ₩33,782 | ₩33,635 | ₩33,662 | -0.06% | 10만 |
|---|
| 2026.09.14 | ₩33,722 | ₩33,823 | ₩33,635 | ₩33,742 | +0.06% | 10.7만 |
|---|
| 2026.09.11 | ₩33,695 | ₩33,796 | ₩33,695 | ₩33,742 | +0.14% | 2.3만 |
|---|
| 2026.09.10 | ₩33,702 | ₩33,769 | ₩33,648 | ₩33,675 | -0.08% | 3.2만 |
|---|
| 2026.09.09 | ₩33,950 | ₩33,957 | ₩33,863 | ₩33,876 | -0.22% | 30.6만 |
|---|
| 2026.09.08 | ₩33,997 | ₩34,024 | ₩33,963 | ₩33,970 | -0.08% | 5.2만 |
|---|
| 2026.09.04 | ₩34,010 | ₩34,077 | ₩33,983 | ₩34,017 | +0.02% | 2.9만 |
|---|
| 2026.09.03 | ₩34,051 | ₩34,077 | ₩33,997 | ₩34,010 | -0.12% | 5.5만 |
|---|
| 2026.09.02 | ₩34,077 | ₩34,077 | ₩33,957 | ₩34,037 | -0.12% | 26.9만 |
|---|
| 2026.09.01 | ₩34,077 | ₩34,077 | ₩33,997 | ₩34,051 | -0.08% | 7.5만 |
|---|
| 2026.08.31 | ₩34,160 | ₩34,211 | ₩34,158 | ₩34,185 | +0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩34,245 | ₩34,245 | ₩34,211 | ₩34,211 | -0.10% | 2.6만 |
|---|
| 2026.08.27 | ₩34,305 | ₩34,305 | ₩34,252 | ₩34,272 | -0.10% | 3.8만 |
|---|
| 2026.08.26 | ₩34,332 | ₩34,332 | ₩34,279 | ₩34,292 | -0.12% | 2만 |
|---|
| 2026.08.25 | ₩34,279 | ₩34,332 | ₩34,185 | ₩34,319 | +0.12% | 8.4만 |
|---|
| 2026.08.24 | ₩34,279 | ₩34,305 | ₩34,265 | ₩34,292 | +0.04% | 4.9만 |
|---|
| 2026.08.21 | ₩34,292 | ₩34,292 | ₩34,252 | ₩34,264 | -0.08% | 2.6만 |
|---|
| 2026.08.20 | ₩34,252 | ₩34,305 | ₩34,252 | ₩34,292 | +0.12% | 4.8만 |
|---|
| 2026.08.19 | ₩34,279 | ₩34,292 | ₩34,252 | ₩34,292 | +0.04% | 3.4만 |
|---|
| 2026.08.18 | ₩34,279 | ₩34,346 | ₩34,225 | ₩34,265 | -0.04% | 4.6만 |
|---|
| 2026.08.17 | ₩34,346 | ₩34,346 | ₩34,279 | ₩34,279 | -0.20% | 11.5만 |
|---|
| 2026.08.14 | ₩34,346 | ₩34,386 | ₩34,319 | ₩34,332 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,359 | ₩34,393 | ₩34,346 | ₩34,372 | +0.04% | 3.7만 |
|---|
| 2026.08.12 | ₩34,399 | ₩34,399 | ₩34,305 | ₩34,325 | -0.21% | 4.4만 |
|---|
| 2026.08.11 | ₩34,292 | ₩34,346 | ₩34,292 | ₩34,332 | +0.12% | 2.6만 |
|---|
| 2026.08.10 | ₩34,319 | ₩34,346 | ₩34,292 | ₩34,312 | -0.02% | 2.8만 |
|---|
| 2026.08.07 | ₩34,285 | ₩34,346 | ₩34,279 | ₩34,319 | +0.10% | 3.3만 |
|---|
| 2026.08.06 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,265 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩34,205 | ₩34,305 | ₩34,205 | ₩34,279 | +0.22% | 3.9만 |
|---|
| 2026.08.04 | ₩34,158 | ₩34,198 | ₩34,131 | ₩34,185 | +0.08% | 4.7만 |
|---|
| 2026.08.03 | ₩34,091 | ₩34,185 | ₩34,064 | ₩34,152 | +0.18% | 7.4만 |
|---|
| 2026.07.31 | ₩34,118 | ₩34,144 | ₩34,118 | ₩34,144 | +0.08% | 9.8천 |
|---|
| 2026.07.30 | ₩34,144 | ₩34,185 | ₩34,131 | ₩34,171 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩34,158 | ₩34,211 | ₩34,151 | ₩34,178 | +0.06% | 5.5만 |
|---|
| 2026.07.28 | ₩34,131 | ₩34,238 | ₩34,131 | ₩34,185 | +0.16% | 8.5만 |
|---|
| 2026.07.27 | ₩34,171 | ₩34,211 | ₩33,957 | ₩34,118 | -0.16% | 11.4만 |
|---|
| 2026.07.24 | ₩34,104 | ₩34,118 | ₩34,057 | ₩34,077 | -0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩34,051 | ₩34,103 | ₩34,051 | ₩34,073 | +0.07% | 2만 |
|---|
| 2026.07.22 | ₩34,305 | ₩34,319 | ₩34,232 | ₩34,232 | -0.22% | 2.1만 |
|---|
| 2026.07.21 | ₩34,346 | ₩34,366 | ₩34,305 | ₩34,319 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩34,366 | ₩34,413 | ₩34,359 | ₩34,366 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩34,386 | ₩34,386 | ₩34,346 | ₩34,359 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩34,413 | ₩34,439 | ₩34,372 | ₩34,393 | -0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩34,466 | ₩34,466 | ₩34,386 | ₩34,439 | -0.08% | 6.8만 |
|---|
| 2026.07.14 | ₩34,453 | ₩34,478 | ₩34,439 | ₩34,466 | +0.04% | 5.3만 |
|---|
| 2026.07.13 | ₩34,453 | ₩34,507 | ₩34,439 | ₩34,453 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩34,480 | ₩34,533 | ₩34,426 | ₩34,453 | -0.08% | 7.2만 |
|---|
| 2026.07.09 | ₩34,480 | ₩34,500 | ₩34,464 | ₩34,464 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩34,466 | ₩34,560 | ₩34,466 | ₩34,493 | +0.08% | 11.9만 |
|---|
| 2026.07.07 | ₩34,560 | ₩34,587 | ₩34,545 | ₩34,545 | -0.04% | 5.6만 |
|---|
| 2026.07.06 | ₩34,574 | ₩34,627 | ₩34,560 | ₩34,580 | +0.02% | 10.1만 |
|---|
| 2026.07.02 | ₩34,547 | ₩34,614 | ₩34,507 | ₩34,547 | 0.00% | 7.5만 |
|---|
| 2026.07.01 | ₩34,507 | ₩34,600 | ₩34,453 | ₩34,507 | 0.00% | 7.7만 |
|---|
| 2026.06.30 | ₩34,614 | ₩34,654 | ₩34,587 | ₩34,600 | -0.04% | 4.3만 |
|---|
| 2026.06.29 | ₩34,587 | ₩34,600 | ₩34,560 | ₩34,587 | 0.00% | 7.9만 |
|---|
| 2026.06.26 | ₩34,587 | ₩34,587 | ₩34,547 | ₩34,560 | -0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩34,580 | ₩34,627 | ₩34,520 | ₩34,560 | -0.06% | 3.6만 |
|---|
| 2026.06.24 | ₩34,560 | ₩34,587 | ₩34,533 | ₩34,547 | -0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩34,533 | ₩34,547 | ₩34,507 | ₩34,520 | -0.04% | 3.3만 |
|---|
| 2026.06.22 | ₩34,600 | ₩34,600 | ₩34,533 | ₩34,533 | -0.19% | 4.9만 |
|---|
| 2026.06.18 | ₩34,574 | ₩34,574 | ₩34,547 | ₩34,547 | -0.08% | 36.9만 |
|---|
| 2026.06.17 | ₩34,520 | ₩34,614 | ₩34,507 | ₩34,507 | -0.04% | 10.5만 |
|---|
| 2026.06.16 | ₩34,520 | ₩34,614 | ₩34,520 | ₩34,547 | +0.08% | 3.5만 |
|---|
| 2026.06.15 | ₩34,520 | ₩34,587 | ₩34,493 | ₩34,520 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩34,480 | ₩34,507 | ₩34,453 | ₩34,453 | -0.08% | 2.3만 |
|---|
| 2026.06.11 | ₩34,507 | ₩34,574 | ₩34,486 | ₩34,513 | +0.02% | 4.8만 |
|---|
| 2026.06.10 | ₩34,493 | ₩34,574 | ₩34,453 | ₩34,498 | +0.02% | 4.8만 |
|---|
| 2026.06.09 | ₩34,641 | ₩34,641 | ₩34,520 | ₩34,533 | -0.31% | 9만 |
|---|
| 2026.06.08 | ₩34,574 | ₩34,600 | ₩34,513 | ₩34,533 | -0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩34,507 | ₩34,513 | ₩34,493 | ₩34,513 | +0.02% | 1만 |
|---|
| 2026.06.04 | ₩34,560 | ₩34,574 | ₩34,547 | ₩34,547 | -0.04% | 2.2만 |
|---|
| 2026.06.03 | ₩34,500 | ₩34,547 | ₩34,500 | ₩34,525 | +0.07% | 9.6천 |
|---|
| 2026.06.02 | ₩34,520 | ₩34,547 | ₩34,520 | ₩34,533 | +0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩34,426 | ₩34,533 | ₩34,413 | ₩34,466 | +0.12% | 4.6만 |
|---|
| 2026.05.29 | ₩34,627 | ₩34,627 | ₩34,466 | ₩34,466 | -0.46% | 1.4만 |
|---|
| 2026.05.28 | ₩34,456 | ₩34,513 | ₩34,453 | ₩34,513 | +0.17% | 9.6천 |
|---|
| 2026.05.27 | ₩34,439 | ₩34,466 | ₩34,413 | ₩34,453 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩34,426 | ₩34,453 | ₩34,413 | ₩34,425 | -0.00% | 7.5만 |
|---|
| 2026.05.22 | ₩34,332 | ₩34,352 | ₩34,311 | ₩34,311 | -0.06% | 7.5천 |
|---|
| 2026.05.21 | ₩34,265 | ₩34,325 | ₩34,258 | ₩34,305 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩34,265 | ₩34,325 | ₩34,241 | ₩34,292 | +0.08% | 1.6만 |
|---|
| 2026.05.19 | ₩34,238 | ₩34,238 | ₩34,211 | ₩34,211 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩34,305 | ₩34,319 | ₩34,265 | ₩34,299 | -0.02% | 3.6만 |
|---|
| 2026.05.15 | ₩34,332 | ₩34,359 | ₩34,238 | ₩34,304 | -0.08% | 1.1만 |
|---|
| 2026.05.14 | ₩34,439 | ₩34,439 | ₩34,426 | ₩34,433 | -0.02% | 3.9천 |
|---|
| 2026.05.13 | ₩34,453 | ₩34,453 | ₩34,426 | ₩34,430 | -0.07% | 9.9천 |
|---|
| 2026.05.12 | ₩34,533 | ₩34,533 | ₩34,439 | ₩34,465 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩34,533 | ₩34,547 | ₩34,507 | ₩34,507 | -0.08% | 7천 |
|---|
| 2026.05.08 | ₩34,533 | ₩34,600 | ₩34,507 | ₩34,533 | 0.00% | 6.6천 |
|---|
| 2026.05.07 | ₩34,520 | ₩34,521 | ₩34,500 | ₩34,507 | -0.04% | 7.4천 |
|---|
| 2026.05.06 | ₩34,560 | ₩34,560 | ₩34,540 | ₩34,540 | -0.06% | 3.2천 |
|---|
| 2026.05.05 | ₩34,507 | ₩34,520 | ₩34,480 | ₩34,480 | -0.08% | 9.1천 |
|---|
| 2026.05.04 | ₩34,493 | ₩34,493 | ₩34,453 | ₩34,473 | -0.06% | 9.8천 |
|---|
| 2026.05.01 | ₩34,520 | ₩34,520 | ₩34,480 | ₩34,486 | -0.10% | 8.6천 |
|---|
| 2026.04.30 | ₩34,681 | ₩34,681 | ₩34,574 | ₩34,587 | -0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩34,587 | ₩34,600 | ₩34,547 | ₩34,553 | -0.10% | 9.9천 |
|---|
| 2026.04.28 | ₩34,708 | ₩34,708 | ₩34,575 | ₩34,600 | -0.31% | 1.2만 |
|---|
| 2026.04.27 | ₩34,626 | ₩34,667 | ₩34,614 | ₩34,627 | +0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩34,620 | ₩34,634 | ₩34,614 | ₩34,620 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩34,600 | ₩34,627 | ₩34,560 | ₩34,607 | +0.02% | 8.1천 |
|---|
| 2026.04.22 | ₩34,600 | ₩34,721 | ₩34,594 | ₩34,607 | +0.02% | 1.6만 |
|---|
| 2026.04.21 | ₩34,600 | ₩34,721 | ₩34,574 | ₩34,627 | +0.08% | 2.6만 |
|---|
| 2026.04.20 | ₩34,748 | ₩34,748 | ₩34,654 | ₩34,681 | -0.19% | 2.2천 |
|---|
| 2026.04.17 | ₩34,614 | ₩34,681 | ₩34,614 | ₩34,654 | +0.12% | 2.6천 |
|---|
| 2026.04.16 | ₩34,587 | ₩34,681 | ₩34,587 | ₩34,587 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩34,574 | ₩34,627 | ₩34,574 | ₩34,594 | +0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,587 | ₩34,627 | ₩34,533 | ₩34,560 | -0.08% | 3.3만 |
|---|
| 2026.04.13 | ₩34,560 | ₩34,654 | ₩34,507 | ₩34,547 | -0.04% | 4.5만 |
|---|
| 2026.04.10 | ₩34,627 | ₩34,627 | ₩34,560 | ₩34,574 | -0.15% | 6.7천 |
|---|
| 2026.04.09 | ₩34,587 | ₩34,587 | ₩34,533 | ₩34,533 | -0.16% | 2.8만 |
|---|
| 2026.04.08 | ₩34,627 | ₩34,708 | ₩34,586 | ₩34,586 | -0.12% | 1.3만 |
|---|
| 2026.04.07 | ₩34,439 | ₩34,493 | ₩34,399 | ₩34,399 | -0.12% | 8만 |
|---|
| 2026.04.06 | ₩34,413 | ₩34,493 | ₩34,399 | ₩34,446 | +0.10% | 9.3만 |
|---|
| 2026.04.02 | ₩34,426 | ₩34,533 | ₩34,426 | ₩34,453 | +0.08% | 3만 |
|---|
| 2026.04.01 | ₩34,413 | ₩34,418 | ₩34,399 | ₩34,418 | +0.02% | 6.4천 |
|---|
| 2026.03.31 | ₩34,399 | ₩34,426 | ₩34,386 | ₩34,422 | +0.07% | 3.3천 |
|---|
| 2026.03.30 | ₩34,386 | ₩34,477 | ₩34,359 | ₩34,371 | -0.04% | 3.7만 |
|---|
| 2026.03.27 | ₩34,265 | ₩34,332 | ₩34,265 | ₩34,331 | +0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩34,366 | ₩34,386 | ₩34,218 | ₩34,226 | -0.41% | 14.8만 |
|---|
| 2026.03.25 | ₩34,372 | ₩34,386 | ₩34,366 | ₩34,379 | +0.02% | 6.6천 |
|---|
| 2026.03.24 | ₩34,426 | ₩34,439 | ₩34,332 | ₩34,352 | -0.21% | 3만 |
|---|
| 2026.03.23 | ₩34,547 | ₩34,667 | ₩34,547 | ₩34,586 | +0.11% | 2.2만 |
|---|
| 2026.03.20 | ₩34,553 | ₩34,560 | ₩34,507 | ₩34,513 | -0.12% | 6.9천 |
|---|
| 2026.03.19 | ₩34,748 | ₩34,828 | ₩34,708 | ₩34,737 | -0.03% | 9.2천 |
|---|
| 2026.03.18 | ₩34,815 | ₩34,815 | ₩34,784 | ₩34,784 | -0.09% | 1.1만 |
|---|
| 2026.03.17 | ₩34,802 | ₩34,842 | ₩34,802 | ₩34,828 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩34,882 | ₩34,889 | ₩34,788 | ₩34,788 | -0.27% | 1.6만 |
|---|
| 2026.03.13 | ₩34,788 | ₩34,808 | ₩34,775 | ₩34,795 | +0.02% | 4.6천 |
|---|
| 2026.03.12 | ₩34,855 | ₩34,909 | ₩34,761 | ₩34,761 | -0.27% | 1.7만 |
|---|
| 2026.03.11 | ₩34,949 | ₩34,962 | ₩34,889 | ₩34,889 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩34,976 | ₩34,976 | ₩34,936 | ₩34,941 | -0.10% | 1.3만 |
|---|
| 2026.03.09 | ₩34,922 | ₩34,976 | ₩34,828 | ₩34,912 | -0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩34,936 | ₩34,936 | ₩34,889 | ₩34,922 | -0.04% | 2.5만 |
|---|
| 2026.03.05 | ₩34,949 | ₩34,976 | ₩34,922 | ₩34,922 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩35,043 | ₩35,043 | ₩34,882 | ₩34,882 | -0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩35,123 | ₩35,123 | ₩35,009 | ₩35,009 | -0.32% | 1.5만 |
|---|
| 2026.03.02 | ₩35,231 | ₩35,231 | ₩35,177 | ₩35,190 | -0.11% | 2.6만 |
|---|
| 2026.02.27 | ₩35,372 | ₩35,378 | ₩35,351 | ₩35,351 | -0.06% | 3.8만 |
|---|
| 2026.02.26 | ₩35,365 | ₩35,392 | ₩35,361 | ₩35,392 | +0.08% | 9.6천 |
|---|
| 2026.02.25 | ₩35,338 | ₩35,414 | ₩35,322 | ₩35,345 | +0.02% | 1만 |
|---|
| 2026.02.24 | ₩35,325 | ₩35,405 | ₩35,317 | ₩35,351 | +0.08% | 1.8만 |
|---|
| 2026.02.23 | ₩35,351 | ₩35,405 | ₩35,284 | ₩35,284 | -0.19% | 6.4만 |
|---|
| 2026.02.20 | ₩35,298 | ₩35,365 | ₩35,298 | ₩35,345 | +0.13% | 6.1만 |
|---|
| 2026.02.19 | ₩35,298 | ₩35,351 | ₩35,286 | ₩35,311 | +0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩35,311 | ₩35,418 | ₩35,311 | ₩35,338 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩35,325 | ₩35,459 | ₩35,325 | ₩35,363 | +0.11% | 2.5만 |
|---|
| 2026.02.13 | ₩35,445 | ₩35,445 | ₩35,325 | ₩35,334 | -0.31% | 5천 |
|---|
| 2026.02.12 | ₩35,258 | ₩35,325 | ₩35,258 | ₩35,318 | +0.17% | 1.2만 |
|---|
| 2026.02.11 | ₩35,231 | ₩35,271 | ₩35,231 | ₩35,271 | +0.11% | 4만 |
|---|
| 2026.02.10 | ₩35,271 | ₩35,298 | ₩35,258 | ₩35,258 | -0.04% | 7.8천 |
|---|
| 2026.02.09 | ₩35,231 | ₩35,311 | ₩35,204 | ₩35,244 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩35,170 | ₩35,231 | ₩35,164 | ₩35,164 | -0.02% | 1.8만 |
|---|
| 2026.02.05 | ₩35,190 | ₩35,231 | ₩35,190 | ₩35,204 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩35,137 | ₩35,190 | ₩35,123 | ₩35,123 | -0.04% | 4.2만 |
|---|
| 2026.02.03 | ₩35,110 | ₩35,110 | ₩35,083 | ₩35,110 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩35,083 | ₩35,110 | ₩35,070 | ₩35,070 | -0.04% | 2만 |
|---|
| 2026.01.30 | ₩35,149 | ₩35,164 | ₩35,110 | ₩35,110 | -0.11% | 1.4만 |
|---|
| 2026.01.29 | ₩35,110 | ₩35,137 | ₩35,030 | ₩35,070 | -0.11% | 1.9만 |
|---|
| 2026.01.28 | ₩35,097 | ₩35,164 | ₩35,089 | ₩35,150 | +0.15% | 10.3만 |
|---|
| 2026.01.27 | ₩35,083 | ₩35,123 | ₩35,083 | ₩35,097 | +0.04% | 4.6천 |
|---|
| 2026.01.26 | ₩35,137 | ₩35,137 | ₩35,021 | ₩35,070 | -0.19% | 3만 |
|---|
| 2026.01.23 | ₩35,097 | ₩35,097 | ₩35,056 | ₩35,070 | -0.08% | 3.3만 |
|---|
| 2026.01.22 | ₩35,150 | ₩35,150 | ₩35,030 | ₩35,043 | -0.31% | 9.6천 |
|---|
| 2026.01.21 | ₩35,030 | ₩35,110 | ₩35,016 | ₩35,070 | +0.11% | 1.8만 |
|---|
| 2026.01.20 | ₩35,123 | ₩35,123 | ₩35,003 | ₩35,016 | -0.31% | 3.8만 |
|---|
| 2026.01.16 | ₩35,110 | ₩35,123 | ₩35,070 | ₩35,090 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩35,076 | ₩35,204 | ₩35,056 | ₩35,103 | +0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩35,063 | ₩35,110 | ₩35,030 | ₩35,030 | -0.10% | 6.5만 |
|---|
| 2026.01.13 | ₩35,070 | ₩35,123 | ₩35,035 | ₩35,070 | 0.00% | 7.8만 |
|---|
| 2026.01.12 | ₩35,043 | ₩35,204 | ₩35,030 | ₩35,110 | +0.19% | 6.5만 |
|---|
| 2026.01.09 | ₩35,007 | ₩35,204 | ₩35,007 | ₩35,110 | +0.29% | 8.7만 |
|---|
| 2026.01.08 | ₩35,003 | ₩35,204 | ₩35,003 | ₩35,003 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩34,962 | ₩35,056 | ₩34,962 | ₩35,030 | +0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩34,895 | ₩35,137 | ₩34,895 | ₩34,984 | +0.25% | 7.9만 |
|---|
| 2026.01.05 | ₩34,828 | ₩35,056 | ₩34,823 | ₩34,922 | +0.27% | 5.6만 |
|---|
| 2026.01.02 | ₩34,788 | ₩34,895 | ₩34,788 | ₩34,818 | +0.08% | 1.6만 |
|---|
| 2025.12.31 | ₩34,788 | ₩34,936 | ₩34,775 | ₩34,802 | +0.04% | 3.8만 |
|---|
| 2025.12.30 | ₩34,737 | ₩34,909 | ₩34,737 | ₩34,815 | +0.22% | 4.2만 |
|---|
| 2025.12.29 | ₩34,768 | ₩34,869 | ₩34,768 | ₩34,828 | +0.17% | 4.5만 |
|---|
| 2025.12.26 | ₩34,815 | ₩34,869 | ₩34,768 | ₩34,781 | -0.10% | 3.3만 |
|---|
| 2025.12.24 | ₩34,788 | ₩34,909 | ₩34,775 | ₩34,815 | +0.08% | 9.7천 |
|---|
| 2025.12.23 | ₩34,748 | ₩34,802 | ₩34,714 | ₩34,775 | +0.08% | 6.9만 |
|---|
| 2025.12.22 | ₩34,721 | ₩34,815 | ₩34,714 | ₩34,721 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩34,708 | ₩34,842 | ₩34,694 | ₩34,728 | +0.06% | 9.3천 |
|---|
| 2025.12.18 | ₩34,768 | ₩35,016 | ₩34,768 | ₩34,781 | +0.04% | 2만 |
|---|
| 2025.12.17 | ₩34,744 | ₩34,832 | ₩34,744 | ₩34,768 | +0.07% | 2.3만 |
|---|
| 2025.12.16 | ₩34,748 | ₩34,815 | ₩34,728 | ₩34,775 | +0.08% | 3.8만 |
|---|
| 2025.12.15 | ₩34,761 | ₩34,842 | ₩34,728 | ₩34,761 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩34,667 | ₩34,748 | ₩34,667 | ₩34,721 | +0.15% | 1.3만 |
|---|
| 2025.12.11 | ₩34,842 | ₩34,855 | ₩34,734 | ₩34,775 | -0.19% | 1.5만 |
|---|
| 2025.12.10 | ₩34,708 | ₩34,734 | ₩34,701 | ₩34,721 | +0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩34,721 | ₩34,895 | ₩34,708 | ₩34,748 | +0.08% | 4.5만 |
|---|
| 2025.12.08 | ₩34,708 | ₩34,882 | ₩34,681 | ₩34,748 | +0.12% | 14.7만 |
|---|
| 2025.12.05 | ₩34,721 | ₩34,815 | ₩34,721 | ₩34,755 | +0.10% | 6만 |
|---|
| 2025.12.04 | ₩34,694 | ₩34,869 | ₩34,694 | ₩34,767 | +0.21% | 4.3만 |
|---|
| 2025.12.03 | ₩34,708 | ₩34,842 | ₩34,694 | ₩34,842 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,667 | ₩34,802 | ₩34,641 | ₩34,694 | +0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩34,654 | ₩34,815 | ₩34,654 | ₩34,694 | +0.12% | 6.5천 |
|---|
| 2025.11.28 | ₩34,788 | ₩34,869 | ₩34,788 | ₩34,815 | +0.08% | 5.4천 |
|---|
| 2025.11.26 | ₩34,748 | ₩34,882 | ₩34,748 | ₩34,808 | +0.17% | 1.6만 |
|---|
| 2025.11.25 | ₩34,761 | ₩34,848 | ₩34,761 | ₩34,781 | +0.06% | 2.4만 |
|---|
| 2025.11.24 | ₩34,734 | ₩34,775 | ₩34,733 | ₩34,755 | +0.06% | 4.6천 |
|---|
| 2025.11.21 | ₩34,734 | ₩34,748 | ₩34,721 | ₩34,748 | +0.04% | 7.2천 |
|---|
| 2025.11.20 | ₩34,721 | ₩34,828 | ₩34,681 | ₩34,769 | +0.14% | 2만 |
|---|
| 2025.11.19 | ₩34,627 | ₩34,828 | ₩34,627 | ₩34,721 | +0.27% | 1.3만 |
|---|
| 2025.11.18 | ₩34,775 | ₩34,895 | ₩34,725 | ₩34,761 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩34,761 | ₩34,775 | ₩34,734 | ₩34,755 | -0.02% | 2만 |
|---|
| 2025.11.14 | ₩34,734 | ₩34,842 | ₩34,714 | ₩34,714 | -0.06% | 3.2천 |
|---|
| 2025.11.13 | ₩34,761 | ₩34,828 | ₩34,748 | ₩34,775 | +0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩34,721 | ₩34,768 | ₩34,721 | ₩34,768 | +0.14% | 4.7만 |
|---|
| 2025.11.11 | ₩34,882 | ₩34,882 | ₩34,795 | ₩34,795 | -0.25% | 500 |
|---|
| 2025.11.10 | ₩34,721 | ₩34,815 | ₩34,721 | ₩34,741 | +0.06% | 1.6만 |
|---|
| 2025.11.07 | ₩34,721 | ₩34,748 | ₩34,708 | ₩34,728 | +0.02% | 6.3천 |
|---|
| 2025.11.06 | ₩34,674 | ₩34,815 | ₩34,674 | ₩34,734 | +0.17% | 9.9천 |
|---|
| 2025.11.05 | ₩34,625 | ₩34,667 | ₩34,625 | ₩34,667 | +0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩34,734 | ₩34,802 | ₩34,714 | ₩34,761 | +0.08% | 9.1천 |
|---|
| 2025.11.03 | ₩34,667 | ₩34,708 | ₩34,667 | ₩34,688 | +0.06% | 1.2만 |
|---|
| 2025.10.31 | ₩34,771 | ₩34,802 | ₩34,771 | ₩34,795 | +0.07% | 800 |
|---|
| 2025.10.30 | ₩34,681 | ₩34,842 | ₩34,681 | ₩34,761 | +0.23% | 9천 |
|---|
| 2025.10.29 | ₩34,775 | ₩34,775 | ₩34,761 | ₩34,761 | -0.04% | 100 |
|---|
| 2025.10.28 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,922 | ₩34,949 | ₩34,815 | ₩34,895 | -0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩34,828 | ₩34,976 | ₩34,802 | ₩34,835 | +0.02% | 1.7만 |
|---|
| 2025.10.23 | ₩34,802 | ₩34,862 | ₩34,802 | ₩34,828 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩34,819 | ₩34,869 | ₩34,802 | ₩34,835 | +0.05% | 3.9천 |
|---|
| 2025.10.21 | ₩34,802 | ₩34,842 | ₩34,802 | ₩34,822 | +0.06% | 1.4천 |
|---|
| 2025.10.20 | ₩34,855 | ₩34,936 | ₩34,815 | ₩34,828 | -0.08% | 1.2만 |
|---|
| 2025.10.17 | ₩34,802 | ₩34,882 | ₩34,802 | ₩34,842 | +0.12% | 1.4만 |
|---|
| 2025.10.16 | ₩34,788 | ₩35,016 | ₩34,788 | ₩34,882 | +0.27% | 1.8만 |
|---|
| 2025.10.15 | ₩34,734 | ₩34,862 | ₩34,734 | ₩34,768 | +0.10% | 2.5천 |
|---|
| 2025.10.14 | ₩34,761 | ₩34,788 | ₩34,721 | ₩34,768 | +0.02% | 1.6천 |
|---|
| 2025.10.13 | ₩34,748 | ₩34,962 | ₩34,748 | ₩34,922 | +0.50% | 9.5천 |
|---|
| 2025.10.10 | ₩34,748 | ₩34,867 | ₩34,748 | ₩34,748 | 0.00% | 8천 |
|---|