시장 데이터를 불러오는 중
전체 종목
ALPS BBH Intermediate Municipal Bond ETF 과거 주가
ALPS BBH Intermediate Municipal Bond ETF · MNBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS BBH Intermediate Municipal Bond ETF · MNBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,197 | ₩33,197 | ₩33,117 | ₩33,157 | -0.12% | 1.2만 |
| 2026.10.08 | ₩32,996 | ₩33,010 | ₩32,782 | ₩33,003 | +0.02% | 2.5만 |
| 2026.10.07 | ₩33,030 | ₩33,036 | ₩33,003 | ₩33,003 | -0.08% | 1.1만 |
| 2026.10.06 | ₩33,438 | ₩33,438 | ₩33,124 | ₩33,124 | -0.94% | 4.3천 |
| 2026.10.05 | ₩33,459 | ₩33,532 | ₩33,351 | ₩33,532 | +0.22% | 8천 |
| 2026.10.02 | ₩33,720 | ₩33,720 | ₩33,425 | ₩33,443 | -0.82% | 700 |
| 2026.10.01 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
| 2026.09.30 | ₩32,943 | ₩32,996 | ₩32,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,969 |
| +0.08% |
| 8.8천 |
| 2026.09.29 | ₩32,835 | ₩32,835 | ₩32,742 | ₩32,762 | -0.22% | 6.7천 |
|---|
| 2026.09.28 | ₩32,849 | ₩32,872 | ₩32,822 | ₩32,872 | +0.07% | 2.7천 |
|---|
| 2026.09.25 | ₩33,130 | ₩33,130 | ₩32,956 | ₩32,956 | -0.53% | 7.3천 |
|---|
| 2026.09.24 | ₩33,264 | ₩33,264 | ₩33,036 | ₩33,191 | -0.22% | 1.5만 |
|---|
| 2026.09.23 | ₩33,452 | ₩33,452 | ₩33,237 | ₩33,351 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩33,586 | ₩33,653 | ₩33,559 | ₩33,640 | +0.16% | 6.4천 |
|---|
| 2026.09.21 | ₩33,747 | ₩33,827 | ₩33,573 | ₩33,593 | -0.46% | 8천 |
|---|
| 2026.09.18 | ₩33,613 | ₩33,649 | ₩33,613 | ₩33,649 | +0.11% | 1천 |
|---|
| 2026.09.17 | ₩33,707 | ₩33,814 | ₩33,613 | ₩33,740 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩33,774 | ₩33,774 | ₩33,747 | ₩33,751 | -0.07% | 6.7천 |
|---|
| 2026.09.15 | ₩33,733 | ₩33,794 | ₩33,720 | ₩33,740 | +0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩33,774 | ₩33,867 | ₩33,720 | ₩33,818 | +0.13% | 8.6천 |
|---|
| 2026.09.11 | ₩33,827 | ₩34,001 | ₩33,827 | ₩33,834 | +0.02% | 9.3천 |
|---|
| 2026.09.10 | ₩33,807 | ₩33,814 | ₩33,733 | ₩33,753 | -0.16% | 4.2천 |
|---|
| 2026.09.09 | ₩34,048 | ₩34,048 | ₩33,968 | ₩33,968 | -0.24% | 5.2천 |
|---|
| 2026.09.08 | ₩34,055 | ₩34,109 | ₩33,921 | ₩34,008 | -0.14% | 1.3만 |
|---|
| 2026.09.04 | ₩34,189 | ₩34,189 | ₩34,042 | ₩34,042 | -0.43% | 600 |
|---|
| 2026.09.03 | ₩34,122 | ₩34,243 | ₩34,058 | ₩34,058 | -0.19% | 900 |
|---|
| 2026.09.02 | ₩34,122 | ₩34,135 | ₩34,075 | ₩34,075 | -0.14% | 1.3천 |
|---|
| 2026.09.01 | ₩34,223 | ₩34,236 | ₩34,109 | ₩34,156 | -0.20% | 5.1천 |
|---|
| 2026.08.31 | ₩34,256 | ₩34,296 | ₩34,202 | ₩34,223 | -0.10% | 5.9천 |
|---|
| 2026.08.28 | ₩34,323 | ₩34,323 | ₩34,263 | ₩34,263 | -0.18% | 9.6천 |
|---|
| 2026.08.27 | ₩34,308 | ₩34,308 | ₩34,283 | ₩34,283 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩34,417 | ₩34,444 | ₩34,310 | ₩34,343 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩34,417 | ₩34,430 | ₩34,377 | ₩34,430 | +0.04% | 900 |
|---|
| 2026.08.24 | ₩34,417 | ₩34,450 | ₩34,417 | ₩34,417 | 0.00% | 3.6천 |
|---|
| 2026.08.21 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,336 | ₩34,417 | ₩34,336 | ₩34,417 | +0.23% | 2.6만 |
|---|
| 2026.08.19 | ₩34,483 | ₩34,524 | ₩34,444 | ₩34,446 | -0.10% | 1.6천 |
|---|
| 2026.08.18 | ₩34,403 | ₩34,403 | ₩34,383 | ₩34,401 | -0.01% | 2.5천 |
|---|
| 2026.08.17 | ₩34,484 | ₩34,578 | ₩34,424 | ₩34,424 | -0.17% | 9천 |
|---|
| 2026.08.14 | ₩34,564 | ₩34,564 | ₩34,531 | ₩34,531 | -0.10% | 600 |
|---|
| 2026.08.13 | ₩34,584 | ₩34,604 | ₩34,571 | ₩34,571 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩34,537 | ₩34,537 | ₩34,531 | ₩34,531 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩34,509 | ₩34,511 | ₩34,417 | ₩34,511 | +0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,551 | ₩34,551 | ₩34,504 | ₩34,504 | -0.14% | 1.7천 |
|---|
| 2026.08.07 | ₩34,517 | ₩34,591 | ₩34,517 | ₩34,517 | 0.00% | 1.6천 |
|---|
| 2026.08.06 | ₩34,497 | ₩34,517 | ₩34,462 | ₩34,464 | -0.10% | 3.4천 |
|---|
| 2026.08.05 | ₩34,470 | ₩34,511 | ₩34,470 | ₩34,477 | +0.02% | 2.1천 |
|---|
| 2026.08.04 | ₩34,377 | ₩34,424 | ₩34,377 | ₩34,424 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,363 | ₩34,377 | ₩34,346 | ₩34,370 | +0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩34,497 | ₩34,497 | ₩34,290 | ₩34,303 | -0.56% | 4.2천 |
|---|
| 2026.07.30 | ₩34,323 | ₩34,377 | ₩34,310 | ₩34,310 | -0.04% | 3.3천 |
|---|
| 2026.07.29 | ₩34,417 | ₩34,497 | ₩34,390 | ₩34,430 | +0.04% | 8.2천 |
|---|
| 2026.07.28 | ₩34,564 | ₩34,564 | ₩34,390 | ₩34,410 | -0.45% | 6.8천 |
|---|
| 2026.07.27 | ₩34,377 | ₩34,390 | ₩33,157 | ₩34,357 | -0.06% | 3만 |
|---|
| 2026.07.24 | ₩34,497 | ₩34,497 | ₩34,357 | ₩34,370 | -0.37% | 3.6천 |
|---|
| 2026.07.23 | ₩34,283 | ₩34,311 | ₩34,283 | ₩34,311 | +0.08% | 3.6천 |
|---|
| 2026.07.22 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩34,752 | ₩34,752 | ₩34,558 | ₩34,558 | -0.56% | 1.6천 |
|---|
| 2026.07.20 | ₩34,638 | ₩34,698 | ₩34,611 | ₩34,611 | -0.08% | 1.7천 |
|---|
| 2026.07.17 | ₩34,665 | ₩34,678 | ₩34,665 | ₩34,678 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,671 | ₩34,698 | ₩34,671 | ₩34,698 | +0.08% | 2.4천 |
|---|
| 2026.07.15 | ₩34,808 | ₩34,832 | ₩34,808 | ₩34,832 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩34,866 | ₩34,893 | ₩34,866 | ₩34,866 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩34,846 | ₩34,846 | ₩34,832 | ₩34,839 | -0.02% | 2천 |
|---|
| 2026.07.10 | ₩34,859 | ₩34,873 | ₩34,854 | ₩34,866 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩34,886 | ₩34,899 | ₩34,846 | ₩34,866 | -0.06% | 3.5천 |
|---|
| 2026.07.08 | ₩34,846 | ₩34,898 | ₩34,844 | ₩34,859 | +0.04% | 4.8천 |
|---|
| 2026.07.07 | ₩34,913 | ₩34,919 | ₩34,906 | ₩34,906 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩34,940 | ₩35,013 | ₩34,913 | ₩35,013 | +0.21% | 1.8만 |
|---|
| 2026.07.02 | ₩34,919 | ₩34,926 | ₩34,906 | ₩34,913 | -0.02% | 2.6천 |
|---|
| 2026.07.01 | ₩34,859 | ₩34,893 | ₩34,832 | ₩34,893 | +0.10% | 3.2천 |
|---|
| 2026.06.30 | ₩34,899 | ₩34,913 | ₩34,873 | ₩34,899 | 0.00% | 6.2천 |
|---|
| 2026.06.29 | ₩34,919 | ₩34,960 | ₩34,919 | ₩34,960 | +0.12% | 800 |
|---|
| 2026.06.26 | ₩34,913 | ₩34,919 | ₩34,873 | ₩34,919 | +0.02% | 2.2만 |
|---|
| 2026.06.25 | ₩34,886 | ₩35,007 | ₩34,886 | ₩34,940 | +0.15% | 5.4천 |
|---|
| 2026.06.24 | ₩34,832 | ₩34,980 | ₩34,832 | ₩34,895 | +0.18% | 5.4천 |
|---|
| 2026.06.23 | ₩34,873 | ₩34,873 | ₩34,839 | ₩34,839 | -0.10% | 600 |
|---|
| 2026.06.22 | ₩34,832 | ₩34,940 | ₩34,832 | ₩34,879 | +0.13% | 2.7만 |
|---|
| 2026.06.18 | ₩34,806 | ₩34,839 | ₩34,800 | ₩34,800 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩34,873 | ₩34,873 | ₩34,799 | ₩34,873 | 0.00% | 2.3천 |
|---|
| 2026.06.16 | ₩34,859 | ₩34,873 | ₩34,852 | ₩34,852 | -0.02% | 1.8천 |
|---|
| 2026.06.15 | ₩34,859 | ₩34,859 | ₩34,819 | ₩34,826 | -0.10% | 6.2천 |
|---|
| 2026.06.12 | ₩34,799 | ₩34,819 | ₩34,785 | ₩34,785 | -0.04% | 2.8천 |
|---|
| 2026.06.11 | ₩34,792 | ₩34,846 | ₩34,759 | ₩34,826 | +0.10% | 6.8천 |
|---|
| 2026.06.10 | ₩34,846 | ₩34,846 | ₩34,759 | ₩34,759 | -0.25% | 6.2천 |
|---|
| 2026.06.09 | ₩34,859 | ₩34,859 | ₩34,725 | ₩34,725 | -0.38% | 2.4천 |
|---|
| 2026.06.08 | ₩34,819 | ₩34,859 | ₩34,765 | ₩34,801 | -0.05% | 3.5천 |
|---|
| 2026.06.05 | ₩34,785 | ₩34,846 | ₩34,785 | ₩34,799 | +0.04% | 5.2천 |
|---|
| 2026.06.04 | ₩34,812 | ₩34,819 | ₩34,806 | ₩34,806 | -0.02% | 4.4천 |
|---|
| 2026.06.03 | ₩34,846 | ₩34,846 | ₩34,698 | ₩34,792 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩34,866 | ₩34,913 | ₩34,779 | ₩34,885 | +0.05% | 1.8만 |
|---|
| 2026.06.01 | ₩34,765 | ₩34,826 | ₩34,765 | ₩34,826 | +0.17% | 800 |
|---|
| 2026.05.29 | ₩34,779 | ₩34,826 | ₩34,779 | ₩34,819 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,658 | ₩34,705 | ₩34,645 | ₩34,698 | +0.12% | 1.5만 |
|---|
| 2026.05.27 | ₩34,645 | ₩34,651 | ₩34,591 | ₩34,645 | 0.00% | 2.5만 |
|---|
| 2026.05.26 | ₩34,611 | ₩34,685 | ₩34,591 | ₩34,638 | +0.08% | 4.3만 |
|---|
| 2026.05.22 | ₩34,511 | ₩34,515 | ₩34,511 | ₩34,515 | +0.01% | 600 |
|---|
| 2026.05.21 | ₩34,564 | ₩34,564 | ₩34,497 | ₩34,503 | -0.18% | 1.6천 |
|---|
| 2026.05.20 | ₩34,578 | ₩34,591 | ₩34,578 | ₩34,591 | +0.04% | 500 |
|---|
| 2026.05.19 | ₩34,524 | ₩34,631 | ₩34,524 | ₩34,544 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩34,598 | ₩34,618 | ₩34,598 | ₩34,611 | +0.04% | 1.8천 |
|---|
| 2026.05.15 | ₩34,571 | ₩34,604 | ₩34,571 | ₩34,604 | +0.10% | 1.4천 |
|---|
| 2026.05.14 | ₩34,739 | ₩34,765 | ₩34,645 | ₩34,751 | +0.03% | 3.3천 |
|---|
| 2026.05.13 | ₩34,739 | ₩34,739 | ₩34,718 | ₩34,718 | -0.06% | 1.7천 |
|---|
| 2026.05.12 | ₩34,792 | ₩34,797 | ₩34,765 | ₩34,797 | +0.02% | 1.1만 |
|---|
| 2026.05.11 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩34,879 | ₩34,879 | ₩34,765 | ₩34,852 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩34,846 | ₩34,846 | ₩34,739 | ₩34,839 | -0.02% | 7천 |
|---|
| 2026.05.06 | ₩34,839 | ₩34,859 | ₩34,832 | ₩34,859 | +0.06% | 2.2천 |
|---|
| 2026.05.05 | ₩34,873 | ₩34,873 | ₩34,765 | ₩34,785 | -0.25% | 800 |
|---|
| 2026.05.04 | ₩34,765 | ₩34,792 | ₩34,658 | ₩34,772 | +0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩34,812 | ₩34,839 | ₩34,792 | ₩34,806 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩34,819 | ₩34,819 | ₩34,785 | ₩34,801 | -0.05% | 1.3천 |
|---|
| 2026.04.29 | ₩34,792 | ₩34,792 | ₩34,712 | ₩34,773 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩34,698 | ₩34,832 | ₩34,698 | ₩34,832 | +0.39% | 6.4천 |
|---|
| 2026.04.27 | ₩34,899 | ₩34,926 | ₩34,859 | ₩34,873 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩34,873 | ₩34,886 | ₩34,873 | ₩34,879 | +0.02% | 2.4천 |
|---|
| 2026.04.23 | ₩34,886 | ₩34,886 | ₩34,859 | ₩34,873 | -0.04% | 1천 |
|---|
| 2026.04.22 | ₩34,899 | ₩34,899 | ₩34,873 | ₩34,886 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 2.1천 |
|---|
| 2026.04.20 | ₩34,846 | ₩34,926 | ₩34,846 | ₩34,893 | +0.13% | 4.6천 |
|---|
| 2026.04.17 | ₩34,886 | ₩34,886 | ₩34,846 | ₩34,879 | -0.02% | 2.5천 |
|---|
| 2026.04.16 | ₩34,779 | ₩34,806 | ₩34,779 | ₩34,785 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩34,866 | ₩34,886 | ₩34,859 | ₩34,886 | +0.06% | 4.2천 |
|---|
| 2026.04.14 | ₩34,886 | ₩34,893 | ₩34,886 | ₩34,893 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩34,873 | ₩34,899 | ₩34,873 | ₩34,879 | +0.02% | 1.4천 |
|---|
| 2026.04.10 | ₩34,846 | ₩34,859 | ₩34,846 | ₩34,852 | +0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩34,846 | ₩34,911 | ₩34,846 | ₩34,893 | +0.13% | 1.6천 |
|---|
| 2026.04.08 | ₩34,859 | ₩34,886 | ₩34,818 | ₩34,818 | -0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩34,712 | ₩34,752 | ₩34,712 | ₩34,752 | +0.12% | 1.6천 |
|---|
| 2026.04.06 | ₩34,712 | ₩34,725 | ₩34,712 | ₩34,718 | +0.02% | 1천 |
|---|
| 2026.04.02 | ₩34,698 | ₩34,718 | ₩34,698 | ₩34,718 | +0.06% | 300 |
|---|
| 2026.04.01 | ₩34,665 | ₩34,718 | ₩34,665 | ₩34,690 | +0.07% | 4.6천 |
|---|
| 2026.03.31 | ₩34,552 | ₩34,645 | ₩34,551 | ₩34,625 | +0.21% | 3천 |
|---|
| 2026.03.30 | ₩34,497 | ₩34,591 | ₩34,484 | ₩34,524 | +0.08% | 5.7천 |
|---|
| 2026.03.27 | ₩34,417 | ₩34,491 | ₩34,417 | ₩34,491 | +0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩34,484 | ₩34,491 | ₩34,464 | ₩34,464 | -0.06% | 2.5만 |
|---|
| 2026.03.25 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,591 | ₩34,591 | ₩34,457 | ₩34,464 | -0.37% | 2.8천 |
|---|
| 2026.03.23 | ₩34,625 | ₩34,665 | ₩34,619 | ₩34,665 | +0.12% | 700 |
|---|
| 2026.03.20 | ₩34,718 | ₩34,718 | ₩34,611 | ₩34,611 | -0.31% | 6.3천 |
|---|
| 2026.03.19 | ₩34,846 | ₩34,886 | ₩34,806 | ₩34,839 | -0.02% | 4.8천 |
|---|
| 2026.03.18 | ₩35,100 | ₩35,100 | ₩34,978 | ₩34,982 | -0.34% | 3.3천 |
|---|
| 2026.03.17 | ₩35,007 | ₩35,007 | ₩34,986 | ₩34,986 | -0.06% | 6.3천 |
|---|
| 2026.03.16 | ₩35,004 | ₩35,007 | ₩34,980 | ₩34,980 | -0.07% | 1.8천 |
|---|
| 2026.03.13 | ₩34,946 | ₩34,946 | ₩34,946 | ₩34,946 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,926 | ₩34,926 | ₩34,906 | ₩34,906 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩35,074 | ₩35,074 | ₩35,000 | ₩35,000 | -0.21% | 800 |
|---|
| 2026.03.10 | ₩35,074 | ₩35,114 | ₩35,074 | ₩35,087 | +0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩35,154 | ₩35,154 | ₩35,074 | ₩35,134 | -0.06% | 2.5천 |
|---|
| 2026.03.06 | ₩35,060 | ₩35,154 | ₩35,060 | ₩35,134 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩35,100 | ₩35,142 | ₩35,053 | ₩35,141 | +0.11% | 2.1만 |
|---|
| 2026.03.04 | ₩35,194 | ₩35,221 | ₩35,194 | ₩35,194 | 0.00% | 5.9천 |
|---|
| 2026.03.03 | ₩35,221 | ₩35,221 | ₩35,167 | ₩35,179 | -0.12% | 9.2천 |
|---|
| 2026.03.02 | ₩35,342 | ₩35,382 | ₩35,301 | ₩35,382 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩35,422 | ₩35,435 | ₩35,402 | ₩35,402 | -0.06% | 1만 |
|---|
| 2026.02.26 | ₩35,382 | ₩35,449 | ₩35,355 | ₩35,402 | +0.06% | 5.5만 |
|---|
| 2026.02.25 | ₩35,355 | ₩35,355 | ₩35,348 | ₩35,348 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩35,301 | ₩35,342 | ₩35,288 | ₩35,335 | +0.09% | 9천 |
|---|
| 2026.02.23 | ₩35,462 | ₩35,462 | ₩35,275 | ₩35,295 | -0.47% | 1.1만 |
|---|
| 2026.02.20 | ₩35,275 | ₩35,275 | ₩35,268 | ₩35,268 | -0.02% | 8.2천 |
|---|
| 2026.02.19 | ₩35,236 | ₩35,275 | ₩35,236 | ₩35,254 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩35,301 | ₩35,315 | ₩35,250 | ₩35,312 | +0.03% | 1.4만 |
|---|
| 2026.02.17 | ₩35,315 | ₩35,368 | ₩35,315 | ₩35,355 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩35,301 | ₩35,368 | ₩35,301 | ₩35,308 | +0.02% | 1.9만 |
|---|
| 2026.02.12 | ₩35,221 | ₩35,297 | ₩35,221 | ₩35,281 | +0.17% | 1.8만 |
|---|
| 2026.02.11 | ₩35,194 | ₩35,221 | ₩35,087 | ₩35,201 | +0.02% | 1.5만 |
|---|
| 2026.02.10 | ₩35,234 | ₩35,315 | ₩35,208 | ₩35,220 | -0.04% | 3.4만 |
|---|
| 2026.02.09 | ₩35,167 | ₩35,194 | ₩35,167 | ₩35,174 | +0.02% | 8.4천 |
|---|
| 2026.02.06 | ₩35,167 | ₩35,167 | ₩35,127 | ₩35,134 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩35,154 | ₩35,181 | ₩35,134 | ₩35,175 | +0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩35,100 | ₩35,181 | ₩35,087 | ₩35,154 | +0.15% | 3.2만 |
|---|
| 2026.02.03 | ₩35,060 | ₩35,074 | ₩35,023 | ₩35,067 | +0.02% | 1.4만 |
|---|
| 2026.02.02 | ₩35,047 | ₩35,060 | ₩35,040 | ₩35,040 | -0.02% | 9.9천 |
|---|
| 2026.01.30 | ₩35,060 | ₩35,067 | ₩35,033 | ₩35,047 | -0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩34,940 | ₩34,966 | ₩34,933 | ₩34,950 | +0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩34,913 | ₩35,020 | ₩34,913 | ₩34,972 | +0.17% | 9.1천 |
|---|
| 2026.01.27 | ₩34,913 | ₩34,946 | ₩34,886 | ₩34,899 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩34,882 | ₩35,033 | ₩34,873 | ₩34,886 | +0.01% | 4.7천 |
|---|
| 2026.01.23 | ₩34,886 | ₩34,966 | ₩34,878 | ₩34,893 | +0.02% | 5.3천 |
|---|
| 2026.01.22 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,913 | ₩35,007 | ₩34,913 | ₩34,960 | +0.13% | 1.4천 |
|---|
| 2026.01.20 | ₩35,020 | ₩35,020 | ₩34,899 | ₩34,906 | -0.33% | 4.3천 |
|---|
| 2026.01.16 | ₩35,234 | ₩35,234 | ₩35,074 | ₩35,074 | -0.46% | 1.7천 |
|---|
| 2026.01.15 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩35,074 | ₩35,074 | ₩35,040 | ₩35,040 | -0.10% | 3.2천 |
|---|
| 2026.01.12 | ₩35,060 | ₩35,114 | ₩35,040 | ₩35,114 | +0.15% | 1.9천 |
|---|
| 2026.01.09 | ₩35,047 | ₩35,047 | ₩35,027 | ₩35,040 | -0.02% | 4.4천 |
|---|
| 2026.01.08 | ₩34,980 | ₩35,007 | ₩34,966 | ₩34,986 | +0.02% | 2.7천 |
|---|
| 2026.01.07 | ₩34,960 | ₩34,980 | ₩34,886 | ₩34,980 | +0.06% | 5천 |
|---|
| 2026.01.06 | ₩34,913 | ₩34,926 | ₩34,889 | ₩34,919 | +0.02% | 1천 |
|---|
| 2026.01.05 | ₩34,879 | ₩34,899 | ₩34,792 | ₩34,899 | +0.06% | 1.1만 |
|---|
| 2026.01.02 | ₩34,806 | ₩34,846 | ₩34,779 | ₩34,806 | 0.00% | 4.3만 |
|---|
| 2025.12.31 | ₩34,819 | ₩34,819 | ₩34,806 | ₩34,806 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩34,806 | ₩34,819 | ₩34,806 | ₩34,811 | +0.02% | 3.3천 |
|---|
| 2025.12.29 | ₩34,806 | ₩34,806 | ₩34,792 | ₩34,799 | -0.02% | 400 |
|---|
| 2025.12.26 | ₩34,783 | ₩34,783 | ₩34,765 | ₩34,772 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,739 | ₩34,772 | ₩34,739 | ₩34,772 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩34,725 | ₩34,725 | ₩34,618 | ₩34,618 | -0.31% | 1.9만 |
|---|
| 2025.12.19 | ₩34,739 | ₩34,751 | ₩34,739 | ₩34,743 | +0.01% | 1.5천 |
|---|
| 2025.12.18 | ₩34,752 | ₩34,765 | ₩34,725 | ₩34,730 | -0.06% | 3.3천 |
|---|
| 2025.12.17 | ₩34,824 | ₩34,826 | ₩34,824 | ₩34,826 | +0.00% | 300 |
|---|
| 2025.12.16 | ₩34,806 | ₩34,819 | ₩34,792 | ₩34,819 | +0.04% | 6.7천 |
|---|
| 2025.12.15 | ₩34,806 | ₩34,806 | ₩34,792 | ₩34,799 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩34,792 | ₩34,806 | ₩34,779 | ₩34,792 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩34,806 | ₩34,846 | ₩34,806 | ₩34,819 | +0.04% | 4.6천 |
|---|
| 2025.12.10 | ₩34,779 | ₩34,792 | ₩34,779 | ₩34,792 | +0.04% | 300 |
|---|
| 2025.12.09 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩34,765 | ₩34,779 | ₩34,765 | ₩34,773 | +0.02% | 4.4천 |
|---|
| 2025.12.05 | ₩34,806 | ₩34,806 | ₩34,765 | ₩34,785 | -0.06% | 3.4천 |
|---|
| 2025.12.04 | ₩34,780 | ₩34,797 | ₩34,780 | ₩34,797 | +0.05% | 500 |
|---|
| 2025.12.03 | ₩35,020 | ₩35,020 | ₩34,806 | ₩34,812 | -0.59% | 6.6천 |
|---|
| 2025.12.02 | ₩34,765 | ₩34,792 | ₩34,759 | ₩34,772 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩34,819 | ₩34,819 | ₩34,761 | ₩34,772 | -0.13% | 8.2천 |
|---|
| 2025.11.28 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,806 | ₩34,839 | ₩34,806 | ₩34,839 | +0.10% | 500 |
|---|
| 2025.11.25 | ₩34,779 | ₩34,806 | ₩34,779 | ₩34,799 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩34,779 | ₩34,806 | ₩34,725 | ₩34,779 | 0.00% | 5.8천 |
|---|
| 2025.11.21 | ₩34,792 | ₩34,792 | ₩34,733 | ₩34,733 | -0.17% | 1.7천 |
|---|
| 2025.11.20 | ₩34,792 | ₩34,792 | ₩34,725 | ₩34,752 | -0.12% | 7.7천 |
|---|
| 2025.11.19 | ₩34,873 | ₩34,873 | ₩34,806 | ₩34,808 | -0.18% | 600 |
|---|
| 2025.11.18 | ₩34,846 | ₩34,852 | ₩34,806 | ₩34,852 | +0.02% | 4.3천 |
|---|
| 2025.11.17 | ₩34,850 | ₩34,850 | ₩34,819 | ₩34,826 | -0.07% | 5.7천 |
|---|
| 2025.11.14 | ₩34,859 | ₩34,859 | ₩34,806 | ₩34,806 | -0.15% | 500 |
|---|
| 2025.11.13 | ₩34,873 | ₩34,879 | ₩34,852 | ₩34,852 | -0.06% | 1.2천 |
|---|
| 2025.11.12 | ₩34,846 | ₩34,866 | ₩34,832 | ₩34,866 | +0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩34,913 | ₩34,913 | ₩34,913 | ₩34,913 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,926 | ₩34,926 | ₩34,752 | ₩34,859 | -0.19% | 3.6천 |
|---|
| 2025.11.07 | ₩34,846 | ₩34,846 | ₩34,826 | ₩34,826 | -0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩34,819 | ₩34,826 | ₩34,819 | ₩34,826 | +0.02% | 300 |
|---|
| 2025.11.05 | ₩34,789 | ₩34,789 | ₩34,752 | ₩34,772 | -0.05% | 4.8천 |
|---|
| 2025.11.04 | ₩34,846 | ₩34,966 | ₩34,806 | ₩34,846 | 0.00% | 1.8만 |
|---|
| 2025.11.03 | ₩34,779 | ₩34,792 | ₩34,779 | ₩34,785 | +0.02% | 300 |
|---|
| 2025.10.31 | ₩34,826 | ₩34,826 | ₩34,806 | ₩34,826 | 0.00% | 1.6천 |
|---|
| 2025.10.30 | ₩34,765 | ₩34,808 | ₩34,685 | ₩34,784 | +0.05% | 3.2천 |
|---|
| 2025.10.29 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,886 | ₩34,886 | ₩34,779 | ₩34,846 | -0.12% | 2천 |
|---|
| 2025.10.27 | ₩34,873 | ₩35,007 | ₩34,819 | ₩34,832 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩34,846 | ₩34,859 | ₩34,819 | ₩34,830 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩34,846 | ₩34,846 | ₩34,812 | ₩34,846 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩34,953 | ₩34,953 | ₩34,933 | ₩34,949 | -0.01% | 1.7천 |
|---|
| 2025.10.21 | ₩34,913 | ₩34,913 | ₩34,906 | ₩34,906 | -0.02% | 200 |
|---|
| 2025.10.20 | ₩34,909 | ₩34,909 | ₩34,898 | ₩34,898 | -0.03% | 800 |
|---|
| 2025.10.17 | ₩34,863 | ₩34,906 | ₩34,846 | ₩34,856 | -0.02% | 6.5천 |
|---|
| 2025.10.16 | ₩34,832 | ₩34,873 | ₩34,832 | ₩34,873 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,806 | ₩34,806 | ₩34,779 | ₩34,799 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩34,768 | ₩34,785 | ₩34,768 | ₩34,785 | +0.05% | 500 |
|---|
| 2025.10.13 | ₩34,779 | ₩34,792 | ₩34,779 | ₩34,792 | +0.04% | 200 |
|---|
| 2025.10.10 | ₩34,765 | ₩34,765 | ₩34,756 | ₩34,756 | -0.03% | 400 |
|---|