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 | ₩33,218 | ₩33,218 | ₩33,138 | ₩33,178 | -0.12% | 1.2만 |
| 2026.10.08 | ₩33,017 | ₩33,031 | ₩32,803 | ₩33,024 | +0.02% | 2.5만 |
| 2026.10.07 | ₩33,051 | ₩33,057 | ₩33,024 | ₩33,024 | -0.08% | 1.1만 |
| 2026.10.06 | ₩33,460 | ₩33,460 | ₩33,145 | ₩33,145 | -0.94% | 4.3천 |
| 2026.10.05 | ₩33,480 | ₩33,554 | ₩33,373 | ₩33,554 | +0.22% | 8천 |
| 2026.10.02 | ₩33,741 | ₩33,741 | ₩33,446 | ₩33,464 | -0.82% | 700 |
| 2026.10.01 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
| 2026.09.30 | ₩32,964 | ₩33,017 | ₩32,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,990 |
| +0.08% |
| 8.8천 |
| 2026.09.29 | ₩32,856 | ₩32,856 | ₩32,762 | ₩32,782 | -0.22% | 6.7천 |
|---|
| 2026.09.28 | ₩32,870 | ₩32,892 | ₩32,843 | ₩32,892 | +0.07% | 2.7천 |
|---|
| 2026.09.25 | ₩33,151 | ₩33,151 | ₩32,977 | ₩32,977 | -0.53% | 7.3천 |
|---|
| 2026.09.24 | ₩33,285 | ₩33,285 | ₩33,057 | ₩33,212 | -0.22% | 1.5만 |
|---|
| 2026.09.23 | ₩33,473 | ₩33,473 | ₩33,259 | ₩33,373 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩33,607 | ₩33,674 | ₩33,580 | ₩33,661 | +0.16% | 6.4천 |
|---|
| 2026.09.21 | ₩33,768 | ₩33,849 | ₩33,594 | ₩33,614 | -0.46% | 8천 |
|---|
| 2026.09.18 | ₩33,634 | ₩33,670 | ₩33,634 | ₩33,670 | +0.11% | 1천 |
|---|
| 2026.09.17 | ₩33,728 | ₩33,835 | ₩33,634 | ₩33,761 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩33,795 | ₩33,795 | ₩33,768 | ₩33,772 | -0.07% | 6.7천 |
|---|
| 2026.09.15 | ₩33,755 | ₩33,815 | ₩33,741 | ₩33,761 | +0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩33,795 | ₩33,889 | ₩33,741 | ₩33,839 | +0.13% | 8.6천 |
|---|
| 2026.09.11 | ₩33,849 | ₩34,023 | ₩33,849 | ₩33,855 | +0.02% | 9.3천 |
|---|
| 2026.09.10 | ₩33,828 | ₩33,835 | ₩33,755 | ₩33,775 | -0.16% | 4.2천 |
|---|
| 2026.09.09 | ₩34,070 | ₩34,070 | ₩33,989 | ₩33,989 | -0.24% | 5.2천 |
|---|
| 2026.09.08 | ₩34,077 | ₩34,130 | ₩33,942 | ₩34,030 | -0.14% | 1.3만 |
|---|
| 2026.09.04 | ₩34,211 | ₩34,211 | ₩34,063 | ₩34,063 | -0.43% | 600 |
|---|
| 2026.09.03 | ₩34,144 | ₩34,264 | ₩34,079 | ₩34,079 | -0.19% | 900 |
|---|
| 2026.09.02 | ₩34,144 | ₩34,157 | ₩34,097 | ₩34,097 | -0.14% | 1.3천 |
|---|
| 2026.09.01 | ₩34,244 | ₩34,258 | ₩34,130 | ₩34,177 | -0.20% | 5.1천 |
|---|
| 2026.08.31 | ₩34,278 | ₩34,318 | ₩34,224 | ₩34,244 | -0.10% | 5.9천 |
|---|
| 2026.08.28 | ₩34,345 | ₩34,345 | ₩34,284 | ₩34,284 | -0.18% | 9.6천 |
|---|
| 2026.08.27 | ₩34,330 | ₩34,330 | ₩34,305 | ₩34,305 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩34,439 | ₩34,466 | ₩34,331 | ₩34,365 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩34,439 | ₩34,452 | ₩34,398 | ₩34,452 | +0.04% | 900 |
|---|
| 2026.08.24 | ₩34,439 | ₩34,472 | ₩34,439 | ₩34,439 | 0.00% | 3.6천 |
|---|
| 2026.08.21 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,358 | ₩34,439 | ₩34,358 | ₩34,439 | +0.23% | 2.6만 |
|---|
| 2026.08.19 | ₩34,504 | ₩34,546 | ₩34,466 | ₩34,468 | -0.10% | 1.6천 |
|---|
| 2026.08.18 | ₩34,425 | ₩34,425 | ₩34,405 | ₩34,423 | -0.01% | 2.5천 |
|---|
| 2026.08.17 | ₩34,506 | ₩34,600 | ₩34,445 | ₩34,445 | -0.17% | 9천 |
|---|
| 2026.08.14 | ₩34,586 | ₩34,586 | ₩34,553 | ₩34,553 | -0.10% | 600 |
|---|
| 2026.08.13 | ₩34,606 | ₩34,626 | ₩34,593 | ₩34,593 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩34,559 | ₩34,559 | ₩34,553 | ₩34,553 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩34,531 | ₩34,533 | ₩34,439 | ₩34,533 | +0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,573 | ₩34,573 | ₩34,526 | ₩34,526 | -0.14% | 1.7천 |
|---|
| 2026.08.07 | ₩34,539 | ₩34,613 | ₩34,539 | ₩34,539 | 0.00% | 1.6천 |
|---|
| 2026.08.06 | ₩34,519 | ₩34,539 | ₩34,484 | ₩34,486 | -0.10% | 3.4천 |
|---|
| 2026.08.05 | ₩34,492 | ₩34,533 | ₩34,492 | ₩34,499 | +0.02% | 2.1천 |
|---|
| 2026.08.04 | ₩34,398 | ₩34,445 | ₩34,398 | ₩34,445 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,385 | ₩34,398 | ₩34,368 | ₩34,392 | +0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩34,519 | ₩34,519 | ₩34,311 | ₩34,325 | -0.56% | 4.2천 |
|---|
| 2026.07.30 | ₩34,345 | ₩34,398 | ₩34,331 | ₩34,331 | -0.04% | 3.3천 |
|---|
| 2026.07.29 | ₩34,439 | ₩34,519 | ₩34,412 | ₩34,452 | +0.04% | 8.2천 |
|---|
| 2026.07.28 | ₩34,586 | ₩34,586 | ₩34,412 | ₩34,432 | -0.45% | 6.8천 |
|---|
| 2026.07.27 | ₩34,398 | ₩34,412 | ₩33,178 | ₩34,378 | -0.06% | 3만 |
|---|
| 2026.07.24 | ₩34,519 | ₩34,519 | ₩34,378 | ₩34,392 | -0.37% | 3.6천 |
|---|
| 2026.07.23 | ₩34,305 | ₩34,333 | ₩34,305 | ₩34,333 | +0.08% | 3.6천 |
|---|
| 2026.07.22 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩34,774 | ₩34,774 | ₩34,579 | ₩34,579 | -0.56% | 1.6천 |
|---|
| 2026.07.20 | ₩34,660 | ₩34,720 | ₩34,633 | ₩34,633 | -0.08% | 1.7천 |
|---|
| 2026.07.17 | ₩34,687 | ₩34,700 | ₩34,687 | ₩34,700 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,693 | ₩34,720 | ₩34,693 | ₩34,720 | +0.08% | 2.4천 |
|---|
| 2026.07.15 | ₩34,830 | ₩34,854 | ₩34,830 | ₩34,854 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩34,888 | ₩34,915 | ₩34,888 | ₩34,888 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩34,868 | ₩34,868 | ₩34,854 | ₩34,861 | -0.02% | 2천 |
|---|
| 2026.07.10 | ₩34,881 | ₩34,895 | ₩34,876 | ₩34,888 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩34,908 | ₩34,921 | ₩34,868 | ₩34,888 | -0.06% | 3.5천 |
|---|
| 2026.07.08 | ₩34,868 | ₩34,920 | ₩34,866 | ₩34,881 | +0.04% | 4.8천 |
|---|
| 2026.07.07 | ₩34,935 | ₩34,942 | ₩34,928 | ₩34,928 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩34,962 | ₩35,035 | ₩34,935 | ₩35,035 | +0.21% | 1.8만 |
|---|
| 2026.07.02 | ₩34,942 | ₩34,948 | ₩34,928 | ₩34,935 | -0.02% | 2.6천 |
|---|
| 2026.07.01 | ₩34,881 | ₩34,915 | ₩34,854 | ₩34,915 | +0.10% | 3.2천 |
|---|
| 2026.06.30 | ₩34,921 | ₩34,935 | ₩34,895 | ₩34,921 | 0.00% | 6.2천 |
|---|
| 2026.06.29 | ₩34,942 | ₩34,982 | ₩34,942 | ₩34,982 | +0.12% | 800 |
|---|
| 2026.06.26 | ₩34,935 | ₩34,942 | ₩34,895 | ₩34,942 | +0.02% | 2.2만 |
|---|
| 2026.06.25 | ₩34,908 | ₩35,029 | ₩34,908 | ₩34,962 | +0.15% | 5.4천 |
|---|
| 2026.06.24 | ₩34,854 | ₩35,002 | ₩34,854 | ₩34,917 | +0.18% | 5.4천 |
|---|
| 2026.06.23 | ₩34,895 | ₩34,895 | ₩34,861 | ₩34,861 | -0.10% | 600 |
|---|
| 2026.06.22 | ₩34,854 | ₩34,962 | ₩34,854 | ₩34,901 | +0.13% | 2.7만 |
|---|
| 2026.06.18 | ₩34,828 | ₩34,861 | ₩34,822 | ₩34,822 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩34,895 | ₩34,895 | ₩34,821 | ₩34,895 | 0.00% | 2.3천 |
|---|
| 2026.06.16 | ₩34,881 | ₩34,895 | ₩34,875 | ₩34,875 | -0.02% | 1.8천 |
|---|
| 2026.06.15 | ₩34,881 | ₩34,881 | ₩34,841 | ₩34,848 | -0.10% | 6.2천 |
|---|
| 2026.06.12 | ₩34,821 | ₩34,841 | ₩34,807 | ₩34,807 | -0.04% | 2.8천 |
|---|
| 2026.06.11 | ₩34,814 | ₩34,868 | ₩34,781 | ₩34,848 | +0.10% | 6.8천 |
|---|
| 2026.06.10 | ₩34,868 | ₩34,868 | ₩34,781 | ₩34,781 | -0.25% | 6.2천 |
|---|
| 2026.06.09 | ₩34,881 | ₩34,881 | ₩34,747 | ₩34,747 | -0.38% | 2.4천 |
|---|
| 2026.06.08 | ₩34,841 | ₩34,881 | ₩34,787 | ₩34,824 | -0.05% | 3.5천 |
|---|
| 2026.06.05 | ₩34,807 | ₩34,868 | ₩34,807 | ₩34,821 | +0.04% | 5.2천 |
|---|
| 2026.06.04 | ₩34,834 | ₩34,841 | ₩34,828 | ₩34,828 | -0.02% | 4.4천 |
|---|
| 2026.06.03 | ₩34,868 | ₩34,868 | ₩34,720 | ₩34,814 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩34,888 | ₩34,935 | ₩34,801 | ₩34,907 | +0.05% | 1.8만 |
|---|
| 2026.06.01 | ₩34,787 | ₩34,848 | ₩34,787 | ₩34,848 | +0.17% | 800 |
|---|
| 2026.05.29 | ₩34,801 | ₩34,848 | ₩34,801 | ₩34,841 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,680 | ₩34,727 | ₩34,667 | ₩34,720 | +0.12% | 1.5만 |
|---|
| 2026.05.27 | ₩34,667 | ₩34,673 | ₩34,613 | ₩34,667 | 0.00% | 2.5만 |
|---|
| 2026.05.26 | ₩34,633 | ₩34,707 | ₩34,613 | ₩34,660 | +0.08% | 4.3만 |
|---|
| 2026.05.22 | ₩34,533 | ₩34,537 | ₩34,533 | ₩34,537 | +0.01% | 600 |
|---|
| 2026.05.21 | ₩34,586 | ₩34,586 | ₩34,519 | ₩34,525 | -0.18% | 1.6천 |
|---|
| 2026.05.20 | ₩34,600 | ₩34,613 | ₩34,600 | ₩34,613 | +0.04% | 500 |
|---|
| 2026.05.19 | ₩34,546 | ₩34,653 | ₩34,546 | ₩34,566 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩34,620 | ₩34,640 | ₩34,620 | ₩34,633 | +0.04% | 1.8천 |
|---|
| 2026.05.15 | ₩34,593 | ₩34,626 | ₩34,593 | ₩34,626 | +0.10% | 1.4천 |
|---|
| 2026.05.14 | ₩34,761 | ₩34,787 | ₩34,667 | ₩34,773 | +0.03% | 3.3천 |
|---|
| 2026.05.13 | ₩34,761 | ₩34,761 | ₩34,740 | ₩34,740 | -0.06% | 1.7천 |
|---|
| 2026.05.12 | ₩34,814 | ₩34,820 | ₩34,787 | ₩34,820 | +0.02% | 1.1만 |
|---|
| 2026.05.11 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩34,901 | ₩34,901 | ₩34,787 | ₩34,875 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩34,868 | ₩34,868 | ₩34,761 | ₩34,861 | -0.02% | 7천 |
|---|
| 2026.05.06 | ₩34,861 | ₩34,881 | ₩34,854 | ₩34,881 | +0.06% | 2.2천 |
|---|
| 2026.05.05 | ₩34,895 | ₩34,895 | ₩34,787 | ₩34,807 | -0.25% | 800 |
|---|
| 2026.05.04 | ₩34,787 | ₩34,814 | ₩34,680 | ₩34,794 | +0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩34,834 | ₩34,861 | ₩34,814 | ₩34,828 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩34,841 | ₩34,841 | ₩34,807 | ₩34,824 | -0.05% | 1.3천 |
|---|
| 2026.04.29 | ₩34,814 | ₩34,814 | ₩34,734 | ₩34,795 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩34,720 | ₩34,854 | ₩34,720 | ₩34,854 | +0.39% | 6.4천 |
|---|
| 2026.04.27 | ₩34,921 | ₩34,948 | ₩34,881 | ₩34,895 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩34,895 | ₩34,908 | ₩34,895 | ₩34,901 | +0.02% | 2.4천 |
|---|
| 2026.04.23 | ₩34,908 | ₩34,908 | ₩34,881 | ₩34,895 | -0.04% | 1천 |
|---|
| 2026.04.22 | ₩34,921 | ₩34,921 | ₩34,895 | ₩34,908 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 2.1천 |
|---|
| 2026.04.20 | ₩34,868 | ₩34,948 | ₩34,868 | ₩34,915 | +0.13% | 4.6천 |
|---|
| 2026.04.17 | ₩34,908 | ₩34,908 | ₩34,868 | ₩34,901 | -0.02% | 2.5천 |
|---|
| 2026.04.16 | ₩34,801 | ₩34,828 | ₩34,801 | ₩34,807 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩34,888 | ₩34,908 | ₩34,881 | ₩34,908 | +0.06% | 4.2천 |
|---|
| 2026.04.14 | ₩34,908 | ₩34,915 | ₩34,908 | ₩34,915 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩34,895 | ₩34,921 | ₩34,895 | ₩34,901 | +0.02% | 1.4천 |
|---|
| 2026.04.10 | ₩34,868 | ₩34,881 | ₩34,868 | ₩34,875 | +0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩34,868 | ₩34,934 | ₩34,868 | ₩34,915 | +0.13% | 1.6천 |
|---|
| 2026.04.08 | ₩34,881 | ₩34,908 | ₩34,840 | ₩34,840 | -0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩34,734 | ₩34,774 | ₩34,734 | ₩34,774 | +0.12% | 1.6천 |
|---|
| 2026.04.06 | ₩34,734 | ₩34,747 | ₩34,734 | ₩34,740 | +0.02% | 1천 |
|---|
| 2026.04.02 | ₩34,720 | ₩34,740 | ₩34,720 | ₩34,740 | +0.06% | 300 |
|---|
| 2026.04.01 | ₩34,687 | ₩34,740 | ₩34,687 | ₩34,712 | +0.07% | 4.6천 |
|---|
| 2026.03.31 | ₩34,574 | ₩34,667 | ₩34,573 | ₩34,647 | +0.21% | 3천 |
|---|
| 2026.03.30 | ₩34,519 | ₩34,613 | ₩34,506 | ₩34,546 | +0.08% | 5.7천 |
|---|
| 2026.03.27 | ₩34,439 | ₩34,512 | ₩34,439 | ₩34,512 | +0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩34,506 | ₩34,512 | ₩34,486 | ₩34,486 | -0.06% | 2.5만 |
|---|
| 2026.03.25 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,613 | ₩34,613 | ₩34,479 | ₩34,486 | -0.37% | 2.8천 |
|---|
| 2026.03.23 | ₩34,647 | ₩34,687 | ₩34,641 | ₩34,687 | +0.12% | 700 |
|---|
| 2026.03.20 | ₩34,740 | ₩34,740 | ₩34,633 | ₩34,633 | -0.31% | 6.3천 |
|---|
| 2026.03.19 | ₩34,868 | ₩34,908 | ₩34,828 | ₩34,861 | -0.02% | 4.8천 |
|---|
| 2026.03.18 | ₩35,123 | ₩35,123 | ₩35,001 | ₩35,005 | -0.34% | 3.3천 |
|---|
| 2026.03.17 | ₩35,029 | ₩35,029 | ₩35,009 | ₩35,009 | -0.06% | 6.3천 |
|---|
| 2026.03.16 | ₩35,026 | ₩35,029 | ₩35,002 | ₩35,002 | -0.07% | 1.8천 |
|---|
| 2026.03.13 | ₩34,968 | ₩34,968 | ₩34,968 | ₩34,968 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,948 | ₩34,948 | ₩34,928 | ₩34,928 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩35,096 | ₩35,096 | ₩35,022 | ₩35,022 | -0.21% | 800 |
|---|
| 2026.03.10 | ₩35,096 | ₩35,136 | ₩35,096 | ₩35,109 | +0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩35,176 | ₩35,176 | ₩35,096 | ₩35,156 | -0.06% | 2.5천 |
|---|
| 2026.03.06 | ₩35,082 | ₩35,176 | ₩35,082 | ₩35,156 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩35,123 | ₩35,164 | ₩35,076 | ₩35,163 | +0.11% | 2.1만 |
|---|
| 2026.03.04 | ₩35,216 | ₩35,243 | ₩35,216 | ₩35,216 | 0.00% | 5.9천 |
|---|
| 2026.03.03 | ₩35,243 | ₩35,243 | ₩35,190 | ₩35,202 | -0.12% | 9.2천 |
|---|
| 2026.03.02 | ₩35,364 | ₩35,404 | ₩35,324 | ₩35,404 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩35,444 | ₩35,458 | ₩35,424 | ₩35,424 | -0.06% | 1만 |
|---|
| 2026.02.26 | ₩35,404 | ₩35,471 | ₩35,377 | ₩35,424 | +0.06% | 5.5만 |
|---|
| 2026.02.25 | ₩35,377 | ₩35,377 | ₩35,371 | ₩35,371 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩35,324 | ₩35,364 | ₩35,310 | ₩35,357 | +0.09% | 9천 |
|---|
| 2026.02.23 | ₩35,485 | ₩35,485 | ₩35,297 | ₩35,317 | -0.47% | 1.1만 |
|---|
| 2026.02.20 | ₩35,297 | ₩35,297 | ₩35,290 | ₩35,290 | -0.02% | 8.2천 |
|---|
| 2026.02.19 | ₩35,258 | ₩35,297 | ₩35,258 | ₩35,277 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩35,324 | ₩35,337 | ₩35,273 | ₩35,335 | +0.03% | 1.4만 |
|---|
| 2026.02.17 | ₩35,337 | ₩35,391 | ₩35,337 | ₩35,377 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩35,324 | ₩35,391 | ₩35,324 | ₩35,330 | +0.02% | 1.9만 |
|---|
| 2026.02.12 | ₩35,243 | ₩35,320 | ₩35,243 | ₩35,304 | +0.17% | 1.8만 |
|---|
| 2026.02.11 | ₩35,216 | ₩35,243 | ₩35,109 | ₩35,223 | +0.02% | 1.5만 |
|---|
| 2026.02.10 | ₩35,257 | ₩35,337 | ₩35,230 | ₩35,242 | -0.04% | 3.4만 |
|---|
| 2026.02.09 | ₩35,190 | ₩35,216 | ₩35,190 | ₩35,196 | +0.02% | 8.4천 |
|---|
| 2026.02.06 | ₩35,190 | ₩35,190 | ₩35,149 | ₩35,156 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩35,176 | ₩35,203 | ₩35,156 | ₩35,198 | +0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩35,123 | ₩35,203 | ₩35,109 | ₩35,176 | +0.15% | 3.2만 |
|---|
| 2026.02.03 | ₩35,082 | ₩35,096 | ₩35,045 | ₩35,089 | +0.02% | 1.4만 |
|---|
| 2026.02.02 | ₩35,069 | ₩35,082 | ₩35,062 | ₩35,062 | -0.02% | 9.9천 |
|---|
| 2026.01.30 | ₩35,082 | ₩35,089 | ₩35,056 | ₩35,069 | -0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩34,962 | ₩34,989 | ₩34,955 | ₩34,972 | +0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩34,935 | ₩35,042 | ₩34,935 | ₩34,994 | +0.17% | 9.1천 |
|---|
| 2026.01.27 | ₩34,935 | ₩34,968 | ₩34,908 | ₩34,921 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩34,904 | ₩35,056 | ₩34,895 | ₩34,908 | +0.01% | 4.7천 |
|---|
| 2026.01.23 | ₩34,908 | ₩34,989 | ₩34,900 | ₩34,915 | +0.02% | 5.3천 |
|---|
| 2026.01.22 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,935 | ₩35,029 | ₩34,935 | ₩34,982 | +0.13% | 1.4천 |
|---|
| 2026.01.20 | ₩35,042 | ₩35,042 | ₩34,921 | ₩34,928 | -0.33% | 4.3천 |
|---|
| 2026.01.16 | ₩35,257 | ₩35,257 | ₩35,096 | ₩35,096 | -0.46% | 1.7천 |
|---|
| 2026.01.15 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩35,096 | ₩35,096 | ₩35,062 | ₩35,062 | -0.10% | 3.2천 |
|---|
| 2026.01.12 | ₩35,082 | ₩35,136 | ₩35,062 | ₩35,136 | +0.15% | 1.9천 |
|---|
| 2026.01.09 | ₩35,069 | ₩35,069 | ₩35,049 | ₩35,062 | -0.02% | 4.4천 |
|---|
| 2026.01.08 | ₩35,002 | ₩35,029 | ₩34,989 | ₩35,009 | +0.02% | 2.7천 |
|---|
| 2026.01.07 | ₩34,982 | ₩35,002 | ₩34,908 | ₩35,002 | +0.06% | 5천 |
|---|
| 2026.01.06 | ₩34,935 | ₩34,948 | ₩34,911 | ₩34,942 | +0.02% | 1천 |
|---|
| 2026.01.05 | ₩34,901 | ₩34,921 | ₩34,814 | ₩34,921 | +0.06% | 1.1만 |
|---|
| 2026.01.02 | ₩34,828 | ₩34,868 | ₩34,801 | ₩34,828 | 0.00% | 4.3만 |
|---|
| 2025.12.31 | ₩34,841 | ₩34,841 | ₩34,828 | ₩34,828 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩34,828 | ₩34,841 | ₩34,828 | ₩34,833 | +0.02% | 3.3천 |
|---|
| 2025.12.29 | ₩34,828 | ₩34,828 | ₩34,814 | ₩34,821 | -0.02% | 400 |
|---|
| 2025.12.26 | ₩34,805 | ₩34,805 | ₩34,787 | ₩34,794 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,761 | ₩34,794 | ₩34,761 | ₩34,794 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩34,747 | ₩34,747 | ₩34,640 | ₩34,640 | -0.31% | 1.9만 |
|---|
| 2025.12.19 | ₩34,761 | ₩34,773 | ₩34,761 | ₩34,765 | +0.01% | 1.5천 |
|---|
| 2025.12.18 | ₩34,774 | ₩34,787 | ₩34,747 | ₩34,752 | -0.06% | 3.3천 |
|---|
| 2025.12.17 | ₩34,846 | ₩34,848 | ₩34,846 | ₩34,848 | +0.00% | 300 |
|---|
| 2025.12.16 | ₩34,828 | ₩34,841 | ₩34,814 | ₩34,841 | +0.04% | 6.7천 |
|---|
| 2025.12.15 | ₩34,828 | ₩34,828 | ₩34,814 | ₩34,821 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩34,814 | ₩34,828 | ₩34,801 | ₩34,814 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩34,828 | ₩34,868 | ₩34,828 | ₩34,841 | +0.04% | 4.6천 |
|---|
| 2025.12.10 | ₩34,801 | ₩34,814 | ₩34,801 | ₩34,814 | +0.04% | 300 |
|---|
| 2025.12.09 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩34,787 | ₩34,801 | ₩34,787 | ₩34,795 | +0.02% | 4.4천 |
|---|
| 2025.12.05 | ₩34,828 | ₩34,828 | ₩34,787 | ₩34,807 | -0.06% | 3.4천 |
|---|
| 2025.12.04 | ₩34,802 | ₩34,820 | ₩34,802 | ₩34,820 | +0.05% | 500 |
|---|
| 2025.12.03 | ₩35,042 | ₩35,042 | ₩34,828 | ₩34,834 | -0.59% | 6.6천 |
|---|
| 2025.12.02 | ₩34,787 | ₩34,814 | ₩34,781 | ₩34,794 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩34,841 | ₩34,841 | ₩34,783 | ₩34,794 | -0.13% | 8.2천 |
|---|
| 2025.11.28 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,828 | ₩34,861 | ₩34,828 | ₩34,861 | +0.10% | 500 |
|---|
| 2025.11.25 | ₩34,801 | ₩34,828 | ₩34,801 | ₩34,821 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩34,801 | ₩34,828 | ₩34,747 | ₩34,801 | 0.00% | 5.8천 |
|---|
| 2025.11.21 | ₩34,814 | ₩34,814 | ₩34,755 | ₩34,755 | -0.17% | 1.7천 |
|---|
| 2025.11.20 | ₩34,814 | ₩34,814 | ₩34,747 | ₩34,774 | -0.12% | 7.7천 |
|---|
| 2025.11.19 | ₩34,895 | ₩34,895 | ₩34,828 | ₩34,830 | -0.18% | 600 |
|---|
| 2025.11.18 | ₩34,868 | ₩34,875 | ₩34,828 | ₩34,875 | +0.02% | 4.3천 |
|---|
| 2025.11.17 | ₩34,872 | ₩34,872 | ₩34,841 | ₩34,848 | -0.07% | 5.7천 |
|---|
| 2025.11.14 | ₩34,881 | ₩34,881 | ₩34,828 | ₩34,828 | -0.15% | 500 |
|---|
| 2025.11.13 | ₩34,895 | ₩34,901 | ₩34,875 | ₩34,875 | -0.06% | 1.2천 |
|---|
| 2025.11.12 | ₩34,868 | ₩34,888 | ₩34,854 | ₩34,888 | +0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,948 | ₩34,948 | ₩34,774 | ₩34,881 | -0.19% | 3.6천 |
|---|
| 2025.11.07 | ₩34,868 | ₩34,868 | ₩34,848 | ₩34,848 | -0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩34,841 | ₩34,848 | ₩34,841 | ₩34,848 | +0.02% | 300 |
|---|
| 2025.11.05 | ₩34,811 | ₩34,811 | ₩34,774 | ₩34,794 | -0.05% | 4.8천 |
|---|
| 2025.11.04 | ₩34,868 | ₩34,989 | ₩34,828 | ₩34,868 | 0.00% | 1.8만 |
|---|
| 2025.11.03 | ₩34,801 | ₩34,814 | ₩34,801 | ₩34,807 | +0.02% | 300 |
|---|
| 2025.10.31 | ₩34,848 | ₩34,848 | ₩34,828 | ₩34,848 | 0.00% | 1.6천 |
|---|
| 2025.10.30 | ₩34,787 | ₩34,830 | ₩34,707 | ₩34,806 | +0.05% | 3.2천 |
|---|
| 2025.10.29 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,908 | ₩34,908 | ₩34,801 | ₩34,868 | -0.12% | 2천 |
|---|
| 2025.10.27 | ₩34,895 | ₩35,029 | ₩34,841 | ₩34,854 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩34,868 | ₩34,881 | ₩34,841 | ₩34,852 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩34,868 | ₩34,868 | ₩34,834 | ₩34,868 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩34,975 | ₩34,975 | ₩34,955 | ₩34,971 | -0.01% | 1.7천 |
|---|
| 2025.10.21 | ₩34,935 | ₩34,935 | ₩34,928 | ₩34,928 | -0.02% | 200 |
|---|
| 2025.10.20 | ₩34,931 | ₩34,931 | ₩34,920 | ₩34,920 | -0.03% | 800 |
|---|
| 2025.10.17 | ₩34,885 | ₩34,928 | ₩34,868 | ₩34,879 | -0.02% | 6.5천 |
|---|
| 2025.10.16 | ₩34,854 | ₩34,895 | ₩34,854 | ₩34,895 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,828 | ₩34,828 | ₩34,801 | ₩34,821 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩34,790 | ₩34,807 | ₩34,790 | ₩34,807 | +0.05% | 500 |
|---|
| 2025.10.13 | ₩34,801 | ₩34,814 | ₩34,801 | ₩34,814 | +0.04% | 200 |
|---|
| 2025.10.10 | ₩34,787 | ₩34,787 | ₩34,778 | ₩34,778 | -0.03% | 400 |
|---|