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 | ₩33,192 | ₩33,192 | ₩33,112 | ₩33,152 | -0.12% | 1.2만 |
| 2026.10.08 | ₩32,991 | ₩33,005 | ₩32,777 | ₩32,998 | +0.02% | 2.5만 |
| 2026.10.07 | ₩33,025 | ₩33,031 | ₩32,998 | ₩32,998 | -0.08% | 1.1만 |
| 2026.10.06 | ₩33,434 | ₩33,434 | ₩33,119 | ₩33,119 | -0.94% | 4.3천 |
| 2026.10.05 | ₩33,454 | ₩33,527 | ₩33,346 | ₩33,527 | +0.22% | 8천 |
| 2026.10.02 | ₩33,715 | ₩33,715 | ₩33,420 | ₩33,438 | -0.82% | 700 |
| 2026.10.01 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
| 2026.09.30 | ₩32,938 | ₩32,991 | ₩32,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,964 |
| +0.08% |
| 8.8천 |
| 2026.09.29 | ₩32,830 | ₩32,830 | ₩32,737 | ₩32,757 | -0.22% | 6.7천 |
|---|
| 2026.09.28 | ₩32,844 | ₩32,867 | ₩32,817 | ₩32,867 | +0.07% | 2.7천 |
|---|
| 2026.09.25 | ₩33,125 | ₩33,125 | ₩32,951 | ₩32,951 | -0.53% | 7.3천 |
|---|
| 2026.09.24 | ₩33,259 | ₩33,259 | ₩33,031 | ₩33,186 | -0.22% | 1.5만 |
|---|
| 2026.09.23 | ₩33,447 | ₩33,447 | ₩33,232 | ₩33,346 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩33,581 | ₩33,648 | ₩33,554 | ₩33,635 | +0.16% | 6.4천 |
|---|
| 2026.09.21 | ₩33,742 | ₩33,822 | ₩33,567 | ₩33,588 | -0.46% | 8천 |
|---|
| 2026.09.18 | ₩33,608 | ₩33,644 | ₩33,608 | ₩33,644 | +0.11% | 1천 |
|---|
| 2026.09.17 | ₩33,702 | ₩33,809 | ₩33,608 | ₩33,735 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩33,769 | ₩33,769 | ₩33,742 | ₩33,746 | -0.07% | 6.7천 |
|---|
| 2026.09.15 | ₩33,728 | ₩33,789 | ₩33,715 | ₩33,735 | +0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩33,769 | ₩33,862 | ₩33,715 | ₩33,813 | +0.13% | 8.6천 |
|---|
| 2026.09.11 | ₩33,822 | ₩33,996 | ₩33,822 | ₩33,829 | +0.02% | 9.3천 |
|---|
| 2026.09.10 | ₩33,802 | ₩33,809 | ₩33,728 | ₩33,748 | -0.16% | 4.2천 |
|---|
| 2026.09.09 | ₩34,043 | ₩34,043 | ₩33,963 | ₩33,963 | -0.24% | 5.2천 |
|---|
| 2026.09.08 | ₩34,050 | ₩34,104 | ₩33,916 | ₩34,003 | -0.14% | 1.3만 |
|---|
| 2026.09.04 | ₩34,184 | ₩34,184 | ₩34,037 | ₩34,037 | -0.43% | 600 |
|---|
| 2026.09.03 | ₩34,117 | ₩34,238 | ₩34,053 | ₩34,053 | -0.19% | 900 |
|---|
| 2026.09.02 | ₩34,117 | ₩34,130 | ₩34,070 | ₩34,070 | -0.14% | 1.3천 |
|---|
| 2026.09.01 | ₩34,217 | ₩34,231 | ₩34,104 | ₩34,150 | -0.20% | 5.1천 |
|---|
| 2026.08.31 | ₩34,251 | ₩34,291 | ₩34,197 | ₩34,217 | -0.10% | 5.9천 |
|---|
| 2026.08.28 | ₩34,318 | ₩34,318 | ₩34,258 | ₩34,258 | -0.18% | 9.6천 |
|---|
| 2026.08.27 | ₩34,303 | ₩34,303 | ₩34,278 | ₩34,278 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩34,412 | ₩34,439 | ₩34,305 | ₩34,338 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩34,412 | ₩34,425 | ₩34,372 | ₩34,425 | +0.04% | 900 |
|---|
| 2026.08.24 | ₩34,412 | ₩34,445 | ₩34,412 | ₩34,412 | 0.00% | 3.6천 |
|---|
| 2026.08.21 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,331 | ₩34,412 | ₩34,331 | ₩34,412 | +0.23% | 2.6만 |
|---|
| 2026.08.19 | ₩34,477 | ₩34,519 | ₩34,439 | ₩34,441 | -0.10% | 1.6천 |
|---|
| 2026.08.18 | ₩34,398 | ₩34,398 | ₩34,378 | ₩34,396 | -0.01% | 2.5천 |
|---|
| 2026.08.17 | ₩34,479 | ₩34,573 | ₩34,418 | ₩34,418 | -0.17% | 9천 |
|---|
| 2026.08.14 | ₩34,559 | ₩34,559 | ₩34,526 | ₩34,526 | -0.10% | 600 |
|---|
| 2026.08.13 | ₩34,579 | ₩34,599 | ₩34,566 | ₩34,566 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩34,532 | ₩34,532 | ₩34,526 | ₩34,526 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩34,504 | ₩34,506 | ₩34,412 | ₩34,506 | +0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,546 | ₩34,546 | ₩34,499 | ₩34,499 | -0.14% | 1.7천 |
|---|
| 2026.08.07 | ₩34,512 | ₩34,586 | ₩34,512 | ₩34,512 | 0.00% | 1.6천 |
|---|
| 2026.08.06 | ₩34,492 | ₩34,512 | ₩34,457 | ₩34,459 | -0.10% | 3.4천 |
|---|
| 2026.08.05 | ₩34,465 | ₩34,506 | ₩34,465 | ₩34,472 | +0.02% | 2.1천 |
|---|
| 2026.08.04 | ₩34,372 | ₩34,418 | ₩34,372 | ₩34,418 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,358 | ₩34,372 | ₩34,341 | ₩34,365 | +0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩34,492 | ₩34,492 | ₩34,284 | ₩34,298 | -0.56% | 4.2천 |
|---|
| 2026.07.30 | ₩34,318 | ₩34,372 | ₩34,305 | ₩34,305 | -0.04% | 3.3천 |
|---|
| 2026.07.29 | ₩34,412 | ₩34,492 | ₩34,385 | ₩34,425 | +0.04% | 8.2천 |
|---|
| 2026.07.28 | ₩34,559 | ₩34,559 | ₩34,385 | ₩34,405 | -0.45% | 6.8천 |
|---|
| 2026.07.27 | ₩34,372 | ₩34,385 | ₩33,152 | ₩34,351 | -0.06% | 3만 |
|---|
| 2026.07.24 | ₩34,492 | ₩34,492 | ₩34,351 | ₩34,365 | -0.37% | 3.6천 |
|---|
| 2026.07.23 | ₩34,278 | ₩34,306 | ₩34,278 | ₩34,306 | +0.08% | 3.6천 |
|---|
| 2026.07.22 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩34,747 | ₩34,747 | ₩34,552 | ₩34,552 | -0.56% | 1.6천 |
|---|
| 2026.07.20 | ₩34,633 | ₩34,693 | ₩34,606 | ₩34,606 | -0.08% | 1.7천 |
|---|
| 2026.07.17 | ₩34,660 | ₩34,673 | ₩34,660 | ₩34,673 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,666 | ₩34,693 | ₩34,666 | ₩34,693 | +0.08% | 2.4천 |
|---|
| 2026.07.15 | ₩34,803 | ₩34,827 | ₩34,803 | ₩34,827 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩34,861 | ₩34,887 | ₩34,861 | ₩34,861 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩34,841 | ₩34,841 | ₩34,827 | ₩34,834 | -0.02% | 2천 |
|---|
| 2026.07.10 | ₩34,854 | ₩34,867 | ₩34,849 | ₩34,861 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩34,881 | ₩34,894 | ₩34,841 | ₩34,861 | -0.06% | 3.5천 |
|---|
| 2026.07.08 | ₩34,841 | ₩34,893 | ₩34,839 | ₩34,854 | +0.04% | 4.8천 |
|---|
| 2026.07.07 | ₩34,908 | ₩34,914 | ₩34,901 | ₩34,901 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩34,934 | ₩35,008 | ₩34,908 | ₩35,008 | +0.21% | 1.8만 |
|---|
| 2026.07.02 | ₩34,914 | ₩34,921 | ₩34,901 | ₩34,908 | -0.02% | 2.6천 |
|---|
| 2026.07.01 | ₩34,854 | ₩34,887 | ₩34,827 | ₩34,887 | +0.10% | 3.2천 |
|---|
| 2026.06.30 | ₩34,894 | ₩34,908 | ₩34,867 | ₩34,894 | 0.00% | 6.2천 |
|---|
| 2026.06.29 | ₩34,914 | ₩34,954 | ₩34,914 | ₩34,954 | +0.12% | 800 |
|---|
| 2026.06.26 | ₩34,908 | ₩34,914 | ₩34,867 | ₩34,914 | +0.02% | 2.2만 |
|---|
| 2026.06.25 | ₩34,881 | ₩35,001 | ₩34,881 | ₩34,934 | +0.15% | 5.4천 |
|---|
| 2026.06.24 | ₩34,827 | ₩34,975 | ₩34,827 | ₩34,890 | +0.18% | 5.4천 |
|---|
| 2026.06.23 | ₩34,867 | ₩34,867 | ₩34,834 | ₩34,834 | -0.10% | 600 |
|---|
| 2026.06.22 | ₩34,827 | ₩34,934 | ₩34,827 | ₩34,874 | +0.13% | 2.7만 |
|---|
| 2026.06.18 | ₩34,800 | ₩34,834 | ₩34,795 | ₩34,795 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩34,867 | ₩34,867 | ₩34,794 | ₩34,867 | 0.00% | 2.3천 |
|---|
| 2026.06.16 | ₩34,854 | ₩34,867 | ₩34,847 | ₩34,847 | -0.02% | 1.8천 |
|---|
| 2026.06.15 | ₩34,854 | ₩34,854 | ₩34,814 | ₩34,820 | -0.10% | 6.2천 |
|---|
| 2026.06.12 | ₩34,794 | ₩34,814 | ₩34,780 | ₩34,780 | -0.04% | 2.8천 |
|---|
| 2026.06.11 | ₩34,787 | ₩34,841 | ₩34,753 | ₩34,820 | +0.10% | 6.8천 |
|---|
| 2026.06.10 | ₩34,841 | ₩34,841 | ₩34,753 | ₩34,753 | -0.25% | 6.2천 |
|---|
| 2026.06.09 | ₩34,854 | ₩34,854 | ₩34,720 | ₩34,720 | -0.38% | 2.4천 |
|---|
| 2026.06.08 | ₩34,814 | ₩34,854 | ₩34,760 | ₩34,796 | -0.05% | 3.5천 |
|---|
| 2026.06.05 | ₩34,780 | ₩34,841 | ₩34,780 | ₩34,794 | +0.04% | 5.2천 |
|---|
| 2026.06.04 | ₩34,807 | ₩34,814 | ₩34,800 | ₩34,800 | -0.02% | 4.4천 |
|---|
| 2026.06.03 | ₩34,841 | ₩34,841 | ₩34,693 | ₩34,787 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩34,861 | ₩34,908 | ₩34,774 | ₩34,879 | +0.05% | 1.8만 |
|---|
| 2026.06.01 | ₩34,760 | ₩34,820 | ₩34,760 | ₩34,820 | +0.17% | 800 |
|---|
| 2026.05.29 | ₩34,774 | ₩34,820 | ₩34,774 | ₩34,814 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,653 | ₩34,700 | ₩34,640 | ₩34,693 | +0.12% | 1.5만 |
|---|
| 2026.05.27 | ₩34,640 | ₩34,646 | ₩34,586 | ₩34,640 | 0.00% | 2.5만 |
|---|
| 2026.05.26 | ₩34,606 | ₩34,680 | ₩34,586 | ₩34,633 | +0.08% | 4.3만 |
|---|
| 2026.05.22 | ₩34,506 | ₩34,510 | ₩34,506 | ₩34,510 | +0.01% | 600 |
|---|
| 2026.05.21 | ₩34,559 | ₩34,559 | ₩34,492 | ₩34,497 | -0.18% | 1.6천 |
|---|
| 2026.05.20 | ₩34,573 | ₩34,586 | ₩34,573 | ₩34,586 | +0.04% | 500 |
|---|
| 2026.05.19 | ₩34,519 | ₩34,626 | ₩34,519 | ₩34,539 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩34,593 | ₩34,613 | ₩34,593 | ₩34,606 | +0.04% | 1.8천 |
|---|
| 2026.05.15 | ₩34,566 | ₩34,599 | ₩34,566 | ₩34,599 | +0.10% | 1.4천 |
|---|
| 2026.05.14 | ₩34,733 | ₩34,760 | ₩34,640 | ₩34,745 | +0.03% | 3.3천 |
|---|
| 2026.05.13 | ₩34,733 | ₩34,733 | ₩34,713 | ₩34,713 | -0.06% | 1.7천 |
|---|
| 2026.05.12 | ₩34,787 | ₩34,792 | ₩34,760 | ₩34,792 | +0.02% | 1.1만 |
|---|
| 2026.05.11 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩34,874 | ₩34,874 | ₩34,760 | ₩34,847 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩34,841 | ₩34,841 | ₩34,733 | ₩34,834 | -0.02% | 7천 |
|---|
| 2026.05.06 | ₩34,834 | ₩34,854 | ₩34,827 | ₩34,854 | +0.06% | 2.2천 |
|---|
| 2026.05.05 | ₩34,867 | ₩34,867 | ₩34,760 | ₩34,780 | -0.25% | 800 |
|---|
| 2026.05.04 | ₩34,760 | ₩34,787 | ₩34,653 | ₩34,767 | +0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩34,807 | ₩34,834 | ₩34,787 | ₩34,800 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩34,814 | ₩34,814 | ₩34,780 | ₩34,796 | -0.05% | 1.3천 |
|---|
| 2026.04.29 | ₩34,787 | ₩34,787 | ₩34,707 | ₩34,768 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩34,693 | ₩34,827 | ₩34,693 | ₩34,827 | +0.39% | 6.4천 |
|---|
| 2026.04.27 | ₩34,894 | ₩34,921 | ₩34,854 | ₩34,867 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩34,867 | ₩34,881 | ₩34,867 | ₩34,874 | +0.02% | 2.4천 |
|---|
| 2026.04.23 | ₩34,881 | ₩34,881 | ₩34,854 | ₩34,867 | -0.04% | 1천 |
|---|
| 2026.04.22 | ₩34,894 | ₩34,894 | ₩34,867 | ₩34,881 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 2.1천 |
|---|
| 2026.04.20 | ₩34,841 | ₩34,921 | ₩34,841 | ₩34,887 | +0.13% | 4.6천 |
|---|
| 2026.04.17 | ₩34,881 | ₩34,881 | ₩34,841 | ₩34,874 | -0.02% | 2.5천 |
|---|
| 2026.04.16 | ₩34,774 | ₩34,800 | ₩34,774 | ₩34,780 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩34,861 | ₩34,881 | ₩34,854 | ₩34,881 | +0.06% | 4.2천 |
|---|
| 2026.04.14 | ₩34,881 | ₩34,887 | ₩34,881 | ₩34,887 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩34,867 | ₩34,894 | ₩34,867 | ₩34,874 | +0.02% | 1.4천 |
|---|
| 2026.04.10 | ₩34,841 | ₩34,854 | ₩34,841 | ₩34,847 | +0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩34,841 | ₩34,906 | ₩34,841 | ₩34,887 | +0.13% | 1.6천 |
|---|
| 2026.04.08 | ₩34,854 | ₩34,881 | ₩34,812 | ₩34,812 | -0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩34,707 | ₩34,747 | ₩34,707 | ₩34,747 | +0.12% | 1.6천 |
|---|
| 2026.04.06 | ₩34,707 | ₩34,720 | ₩34,707 | ₩34,713 | +0.02% | 1천 |
|---|
| 2026.04.02 | ₩34,693 | ₩34,713 | ₩34,693 | ₩34,713 | +0.06% | 300 |
|---|
| 2026.04.01 | ₩34,660 | ₩34,713 | ₩34,660 | ₩34,685 | +0.07% | 4.6천 |
|---|
| 2026.03.31 | ₩34,547 | ₩34,640 | ₩34,546 | ₩34,619 | +0.21% | 3천 |
|---|
| 2026.03.30 | ₩34,492 | ₩34,586 | ₩34,479 | ₩34,519 | +0.08% | 5.7천 |
|---|
| 2026.03.27 | ₩34,412 | ₩34,485 | ₩34,412 | ₩34,485 | +0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩34,479 | ₩34,485 | ₩34,459 | ₩34,459 | -0.06% | 2.5만 |
|---|
| 2026.03.25 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,586 | ₩34,586 | ₩34,452 | ₩34,459 | -0.37% | 2.8천 |
|---|
| 2026.03.23 | ₩34,619 | ₩34,660 | ₩34,614 | ₩34,660 | +0.12% | 700 |
|---|
| 2026.03.20 | ₩34,713 | ₩34,713 | ₩34,606 | ₩34,606 | -0.31% | 6.3천 |
|---|
| 2026.03.19 | ₩34,841 | ₩34,881 | ₩34,800 | ₩34,834 | -0.02% | 4.8천 |
|---|
| 2026.03.18 | ₩35,095 | ₩35,095 | ₩34,973 | ₩34,977 | -0.34% | 3.3천 |
|---|
| 2026.03.17 | ₩35,001 | ₩35,001 | ₩34,981 | ₩34,981 | -0.06% | 6.3천 |
|---|
| 2026.03.16 | ₩34,999 | ₩35,001 | ₩34,975 | ₩34,975 | -0.07% | 1.8천 |
|---|
| 2026.03.13 | ₩34,941 | ₩34,941 | ₩34,941 | ₩34,941 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,921 | ₩34,921 | ₩34,901 | ₩34,901 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩35,068 | ₩35,068 | ₩34,995 | ₩34,995 | -0.21% | 800 |
|---|
| 2026.03.10 | ₩35,068 | ₩35,109 | ₩35,068 | ₩35,082 | +0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩35,149 | ₩35,149 | ₩35,068 | ₩35,129 | -0.06% | 2.5천 |
|---|
| 2026.03.06 | ₩35,055 | ₩35,149 | ₩35,055 | ₩35,129 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩35,095 | ₩35,137 | ₩35,048 | ₩35,135 | +0.11% | 2.1만 |
|---|
| 2026.03.04 | ₩35,189 | ₩35,216 | ₩35,189 | ₩35,189 | 0.00% | 5.9천 |
|---|
| 2026.03.03 | ₩35,216 | ₩35,216 | ₩35,162 | ₩35,174 | -0.12% | 9.2천 |
|---|
| 2026.03.02 | ₩35,336 | ₩35,377 | ₩35,296 | ₩35,377 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩35,417 | ₩35,430 | ₩35,397 | ₩35,397 | -0.06% | 1만 |
|---|
| 2026.02.26 | ₩35,377 | ₩35,444 | ₩35,350 | ₩35,397 | +0.06% | 5.5만 |
|---|
| 2026.02.25 | ₩35,350 | ₩35,350 | ₩35,343 | ₩35,343 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩35,296 | ₩35,336 | ₩35,283 | ₩35,330 | +0.09% | 9천 |
|---|
| 2026.02.23 | ₩35,457 | ₩35,457 | ₩35,269 | ₩35,289 | -0.47% | 1.1만 |
|---|
| 2026.02.20 | ₩35,269 | ₩35,269 | ₩35,263 | ₩35,263 | -0.02% | 8.2천 |
|---|
| 2026.02.19 | ₩35,230 | ₩35,269 | ₩35,230 | ₩35,249 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩35,296 | ₩35,310 | ₩35,245 | ₩35,307 | +0.03% | 1.4만 |
|---|
| 2026.02.17 | ₩35,310 | ₩35,363 | ₩35,310 | ₩35,350 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩35,296 | ₩35,363 | ₩35,296 | ₩35,303 | +0.02% | 1.9만 |
|---|
| 2026.02.12 | ₩35,216 | ₩35,292 | ₩35,216 | ₩35,276 | +0.17% | 1.8만 |
|---|
| 2026.02.11 | ₩35,189 | ₩35,216 | ₩35,082 | ₩35,196 | +0.02% | 1.5만 |
|---|
| 2026.02.10 | ₩35,229 | ₩35,310 | ₩35,202 | ₩35,214 | -0.04% | 3.4만 |
|---|
| 2026.02.09 | ₩35,162 | ₩35,189 | ₩35,162 | ₩35,169 | +0.02% | 8.4천 |
|---|
| 2026.02.06 | ₩35,162 | ₩35,162 | ₩35,122 | ₩35,129 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩35,149 | ₩35,176 | ₩35,129 | ₩35,170 | +0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩35,095 | ₩35,176 | ₩35,082 | ₩35,149 | +0.15% | 3.2만 |
|---|
| 2026.02.03 | ₩35,055 | ₩35,068 | ₩35,017 | ₩35,062 | +0.02% | 1.4만 |
|---|
| 2026.02.02 | ₩35,042 | ₩35,055 | ₩35,035 | ₩35,035 | -0.02% | 9.9천 |
|---|
| 2026.01.30 | ₩35,055 | ₩35,062 | ₩35,028 | ₩35,042 | -0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩34,934 | ₩34,961 | ₩34,928 | ₩34,945 | +0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩34,908 | ₩35,015 | ₩34,908 | ₩34,966 | +0.17% | 9.1천 |
|---|
| 2026.01.27 | ₩34,908 | ₩34,941 | ₩34,881 | ₩34,894 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩34,877 | ₩35,028 | ₩34,867 | ₩34,881 | +0.01% | 4.7천 |
|---|
| 2026.01.23 | ₩34,881 | ₩34,961 | ₩34,873 | ₩34,887 | +0.02% | 5.3천 |
|---|
| 2026.01.22 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,908 | ₩35,001 | ₩34,908 | ₩34,954 | +0.13% | 1.4천 |
|---|
| 2026.01.20 | ₩35,015 | ₩35,015 | ₩34,894 | ₩34,901 | -0.33% | 4.3천 |
|---|
| 2026.01.16 | ₩35,229 | ₩35,229 | ₩35,068 | ₩35,068 | -0.46% | 1.7천 |
|---|
| 2026.01.15 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩35,068 | ₩35,068 | ₩35,035 | ₩35,035 | -0.10% | 3.2천 |
|---|
| 2026.01.12 | ₩35,055 | ₩35,109 | ₩35,035 | ₩35,109 | +0.15% | 1.9천 |
|---|
| 2026.01.09 | ₩35,042 | ₩35,042 | ₩35,021 | ₩35,035 | -0.02% | 4.4천 |
|---|
| 2026.01.08 | ₩34,975 | ₩35,001 | ₩34,961 | ₩34,981 | +0.02% | 2.7천 |
|---|
| 2026.01.07 | ₩34,954 | ₩34,975 | ₩34,881 | ₩34,975 | +0.06% | 5천 |
|---|
| 2026.01.06 | ₩34,908 | ₩34,921 | ₩34,883 | ₩34,914 | +0.02% | 1천 |
|---|
| 2026.01.05 | ₩34,874 | ₩34,894 | ₩34,787 | ₩34,894 | +0.06% | 1.1만 |
|---|
| 2026.01.02 | ₩34,800 | ₩34,841 | ₩34,774 | ₩34,800 | 0.00% | 4.3만 |
|---|
| 2025.12.31 | ₩34,814 | ₩34,814 | ₩34,800 | ₩34,800 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩34,800 | ₩34,814 | ₩34,800 | ₩34,806 | +0.02% | 3.3천 |
|---|
| 2025.12.29 | ₩34,800 | ₩34,800 | ₩34,787 | ₩34,794 | -0.02% | 400 |
|---|
| 2025.12.26 | ₩34,778 | ₩34,778 | ₩34,760 | ₩34,767 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,733 | ₩34,767 | ₩34,733 | ₩34,767 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩34,720 | ₩34,720 | ₩34,613 | ₩34,613 | -0.31% | 1.9만 |
|---|
| 2025.12.19 | ₩34,733 | ₩34,745 | ₩34,733 | ₩34,737 | +0.01% | 1.5천 |
|---|
| 2025.12.18 | ₩34,747 | ₩34,760 | ₩34,720 | ₩34,725 | -0.06% | 3.3천 |
|---|
| 2025.12.17 | ₩34,819 | ₩34,820 | ₩34,819 | ₩34,820 | +0.00% | 300 |
|---|
| 2025.12.16 | ₩34,800 | ₩34,814 | ₩34,787 | ₩34,814 | +0.04% | 6.7천 |
|---|
| 2025.12.15 | ₩34,800 | ₩34,800 | ₩34,787 | ₩34,794 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩34,787 | ₩34,800 | ₩34,774 | ₩34,787 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩34,800 | ₩34,841 | ₩34,800 | ₩34,814 | +0.04% | 4.6천 |
|---|
| 2025.12.10 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,787 | +0.04% | 300 |
|---|
| 2025.12.09 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩34,760 | ₩34,774 | ₩34,760 | ₩34,768 | +0.02% | 4.4천 |
|---|
| 2025.12.05 | ₩34,800 | ₩34,800 | ₩34,760 | ₩34,780 | -0.06% | 3.4천 |
|---|
| 2025.12.04 | ₩34,775 | ₩34,792 | ₩34,775 | ₩34,792 | +0.05% | 500 |
|---|
| 2025.12.03 | ₩35,015 | ₩35,015 | ₩34,800 | ₩34,807 | -0.59% | 6.6천 |
|---|
| 2025.12.02 | ₩34,760 | ₩34,787 | ₩34,753 | ₩34,767 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩34,814 | ₩34,814 | ₩34,756 | ₩34,767 | -0.13% | 8.2천 |
|---|
| 2025.11.28 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,800 | ₩34,834 | ₩34,800 | ₩34,834 | +0.10% | 500 |
|---|
| 2025.11.25 | ₩34,774 | ₩34,800 | ₩34,774 | ₩34,794 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩34,774 | ₩34,800 | ₩34,720 | ₩34,774 | 0.00% | 5.8천 |
|---|
| 2025.11.21 | ₩34,787 | ₩34,787 | ₩34,728 | ₩34,728 | -0.17% | 1.7천 |
|---|
| 2025.11.20 | ₩34,787 | ₩34,787 | ₩34,720 | ₩34,747 | -0.12% | 7.7천 |
|---|
| 2025.11.19 | ₩34,867 | ₩34,867 | ₩34,800 | ₩34,803 | -0.18% | 600 |
|---|
| 2025.11.18 | ₩34,841 | ₩34,847 | ₩34,800 | ₩34,847 | +0.02% | 4.3천 |
|---|
| 2025.11.17 | ₩34,845 | ₩34,845 | ₩34,814 | ₩34,820 | -0.07% | 5.7천 |
|---|
| 2025.11.14 | ₩34,854 | ₩34,854 | ₩34,800 | ₩34,800 | -0.15% | 500 |
|---|
| 2025.11.13 | ₩34,867 | ₩34,874 | ₩34,847 | ₩34,847 | -0.06% | 1.2천 |
|---|
| 2025.11.12 | ₩34,841 | ₩34,861 | ₩34,827 | ₩34,861 | +0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,921 | ₩34,921 | ₩34,747 | ₩34,854 | -0.19% | 3.6천 |
|---|
| 2025.11.07 | ₩34,841 | ₩34,841 | ₩34,820 | ₩34,820 | -0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩34,814 | ₩34,820 | ₩34,814 | ₩34,820 | +0.02% | 300 |
|---|
| 2025.11.05 | ₩34,784 | ₩34,784 | ₩34,747 | ₩34,767 | -0.05% | 4.8천 |
|---|
| 2025.11.04 | ₩34,841 | ₩34,961 | ₩34,800 | ₩34,841 | 0.00% | 1.8만 |
|---|
| 2025.11.03 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,780 | +0.02% | 300 |
|---|
| 2025.10.31 | ₩34,820 | ₩34,820 | ₩34,800 | ₩34,820 | 0.00% | 1.6천 |
|---|
| 2025.10.30 | ₩34,760 | ₩34,803 | ₩34,680 | ₩34,779 | +0.05% | 3.2천 |
|---|
| 2025.10.29 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,881 | ₩34,881 | ₩34,774 | ₩34,841 | -0.12% | 2천 |
|---|
| 2025.10.27 | ₩34,867 | ₩35,001 | ₩34,814 | ₩34,827 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩34,841 | ₩34,854 | ₩34,814 | ₩34,824 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩34,841 | ₩34,841 | ₩34,807 | ₩34,841 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩34,948 | ₩34,948 | ₩34,928 | ₩34,944 | -0.01% | 1.7천 |
|---|
| 2025.10.21 | ₩34,908 | ₩34,908 | ₩34,901 | ₩34,901 | -0.02% | 200 |
|---|
| 2025.10.20 | ₩34,904 | ₩34,904 | ₩34,893 | ₩34,893 | -0.03% | 800 |
|---|
| 2025.10.17 | ₩34,858 | ₩34,901 | ₩34,841 | ₩34,851 | -0.02% | 6.5천 |
|---|
| 2025.10.16 | ₩34,827 | ₩34,867 | ₩34,827 | ₩34,867 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,800 | ₩34,800 | ₩34,774 | ₩34,794 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩34,763 | ₩34,780 | ₩34,763 | ₩34,780 | +0.05% | 500 |
|---|
| 2025.10.13 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,787 | +0.04% | 200 |
|---|
| 2025.10.10 | ₩34,760 | ₩34,760 | ₩34,751 | ₩34,751 | -0.03% | 400 |
|---|