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 | ₩33,219 | ₩33,219 | ₩33,139 | ₩33,179 | -0.12% | 1.2만 |
| 2026.10.08 | ₩33,018 | ₩33,031 | ₩32,803 | ₩33,025 | +0.02% | 2.5만 |
| 2026.10.07 | ₩33,051 | ₩33,058 | ₩33,025 | ₩33,025 | -0.08% | 1.1만 |
| 2026.10.06 | ₩33,460 | ₩33,460 | ₩33,145 | ₩33,145 | -0.94% | 4.3천 |
| 2026.10.05 | ₩33,481 | ₩33,554 | ₩33,373 | ₩33,554 | +0.22% | 8천 |
| 2026.10.02 | ₩33,742 | ₩33,742 | ₩33,447 | ₩33,464 | -0.82% | 700 |
| 2026.10.01 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
| 2026.09.30 | ₩32,964 | ₩33,018 | ₩32,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,991 |
| +0.08% |
| 8.8천 |
| 2026.09.29 | ₩32,857 | ₩32,857 | ₩32,763 | ₩32,783 | -0.22% | 6.7천 |
|---|
| 2026.09.28 | ₩32,870 | ₩32,893 | ₩32,844 | ₩32,893 | +0.07% | 2.7천 |
|---|
| 2026.09.25 | ₩33,152 | ₩33,152 | ₩32,978 | ₩32,978 | -0.53% | 7.3천 |
|---|
| 2026.09.24 | ₩33,286 | ₩33,286 | ₩33,058 | ₩33,212 | -0.22% | 1.5만 |
|---|
| 2026.09.23 | ₩33,474 | ₩33,474 | ₩33,259 | ₩33,373 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩33,608 | ₩33,675 | ₩33,581 | ₩33,662 | +0.16% | 6.4천 |
|---|
| 2026.09.21 | ₩33,769 | ₩33,849 | ₩33,595 | ₩33,615 | -0.46% | 8천 |
|---|
| 2026.09.18 | ₩33,635 | ₩33,671 | ₩33,635 | ₩33,671 | +0.11% | 1천 |
|---|
| 2026.09.17 | ₩33,729 | ₩33,836 | ₩33,635 | ₩33,762 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩33,796 | ₩33,796 | ₩33,769 | ₩33,773 | -0.07% | 6.7천 |
|---|
| 2026.09.15 | ₩33,755 | ₩33,816 | ₩33,742 | ₩33,762 | +0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩33,796 | ₩33,890 | ₩33,742 | ₩33,840 | +0.13% | 8.6천 |
|---|
| 2026.09.11 | ₩33,849 | ₩34,024 | ₩33,849 | ₩33,856 | +0.02% | 9.3천 |
|---|
| 2026.09.10 | ₩33,829 | ₩33,836 | ₩33,755 | ₩33,776 | -0.16% | 4.2천 |
|---|
| 2026.09.09 | ₩34,071 | ₩34,071 | ₩33,990 | ₩33,990 | -0.24% | 5.2천 |
|---|
| 2026.09.08 | ₩34,077 | ₩34,131 | ₩33,943 | ₩34,030 | -0.14% | 1.3만 |
|---|
| 2026.09.04 | ₩34,211 | ₩34,211 | ₩34,064 | ₩34,064 | -0.43% | 600 |
|---|
| 2026.09.03 | ₩34,144 | ₩34,265 | ₩34,080 | ₩34,080 | -0.19% | 900 |
|---|
| 2026.09.02 | ₩34,144 | ₩34,158 | ₩34,097 | ₩34,097 | -0.14% | 1.3천 |
|---|
| 2026.09.01 | ₩34,245 | ₩34,258 | ₩34,131 | ₩34,178 | -0.20% | 5.1천 |
|---|
| 2026.08.31 | ₩34,279 | ₩34,319 | ₩34,225 | ₩34,245 | -0.10% | 5.9천 |
|---|
| 2026.08.28 | ₩34,346 | ₩34,346 | ₩34,285 | ₩34,285 | -0.18% | 9.6천 |
|---|
| 2026.08.27 | ₩34,331 | ₩34,331 | ₩34,305 | ₩34,305 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩34,439 | ₩34,466 | ₩34,332 | ₩34,366 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩34,439 | ₩34,453 | ₩34,399 | ₩34,453 | +0.04% | 900 |
|---|
| 2026.08.24 | ₩34,439 | ₩34,473 | ₩34,439 | ₩34,439 | 0.00% | 3.6천 |
|---|
| 2026.08.21 | ₩34,406 | ₩34,406 | ₩34,406 | ₩34,406 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,359 | ₩34,439 | ₩34,359 | ₩34,439 | +0.23% | 2.6만 |
|---|
| 2026.08.19 | ₩34,505 | ₩34,547 | ₩34,466 | ₩34,469 | -0.10% | 1.6천 |
|---|
| 2026.08.18 | ₩34,426 | ₩34,426 | ₩34,406 | ₩34,423 | -0.01% | 2.5천 |
|---|
| 2026.08.17 | ₩34,507 | ₩34,600 | ₩34,446 | ₩34,446 | -0.17% | 9천 |
|---|
| 2026.08.14 | ₩34,587 | ₩34,587 | ₩34,553 | ₩34,553 | -0.10% | 600 |
|---|
| 2026.08.13 | ₩34,607 | ₩34,627 | ₩34,594 | ₩34,594 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩34,560 | ₩34,560 | ₩34,553 | ₩34,553 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩34,532 | ₩34,533 | ₩34,439 | ₩34,533 | +0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,574 | ₩34,574 | ₩34,527 | ₩34,527 | -0.14% | 1.7천 |
|---|
| 2026.08.07 | ₩34,540 | ₩34,614 | ₩34,540 | ₩34,540 | 0.00% | 1.6천 |
|---|
| 2026.08.06 | ₩34,520 | ₩34,540 | ₩34,485 | ₩34,486 | -0.10% | 3.4천 |
|---|
| 2026.08.05 | ₩34,493 | ₩34,533 | ₩34,493 | ₩34,500 | +0.02% | 2.1천 |
|---|
| 2026.08.04 | ₩34,399 | ₩34,446 | ₩34,399 | ₩34,446 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,386 | ₩34,399 | ₩34,368 | ₩34,393 | +0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩34,520 | ₩34,520 | ₩34,312 | ₩34,325 | -0.56% | 4.2천 |
|---|
| 2026.07.30 | ₩34,346 | ₩34,399 | ₩34,332 | ₩34,332 | -0.04% | 3.3천 |
|---|
| 2026.07.29 | ₩34,439 | ₩34,520 | ₩34,413 | ₩34,453 | +0.04% | 8.2천 |
|---|
| 2026.07.28 | ₩34,587 | ₩34,587 | ₩34,413 | ₩34,433 | -0.45% | 6.8천 |
|---|
| 2026.07.27 | ₩34,399 | ₩34,413 | ₩33,179 | ₩34,379 | -0.06% | 3만 |
|---|
| 2026.07.24 | ₩34,520 | ₩34,520 | ₩34,379 | ₩34,393 | -0.37% | 3.6천 |
|---|
| 2026.07.23 | ₩34,305 | ₩34,334 | ₩34,305 | ₩34,334 | +0.08% | 3.6천 |
|---|
| 2026.07.22 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩34,775 | ₩34,775 | ₩34,580 | ₩34,580 | -0.56% | 1.6천 |
|---|
| 2026.07.20 | ₩34,661 | ₩34,721 | ₩34,634 | ₩34,634 | -0.08% | 1.7천 |
|---|
| 2026.07.17 | ₩34,688 | ₩34,701 | ₩34,688 | ₩34,701 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,694 | ₩34,721 | ₩34,694 | ₩34,721 | +0.08% | 2.4천 |
|---|
| 2026.07.15 | ₩34,831 | ₩34,855 | ₩34,831 | ₩34,855 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩34,889 | ₩34,916 | ₩34,889 | ₩34,889 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩34,869 | ₩34,869 | ₩34,855 | ₩34,862 | -0.02% | 2천 |
|---|
| 2026.07.10 | ₩34,882 | ₩34,895 | ₩34,877 | ₩34,889 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩34,909 | ₩34,922 | ₩34,869 | ₩34,889 | -0.06% | 3.5천 |
|---|
| 2026.07.08 | ₩34,869 | ₩34,921 | ₩34,867 | ₩34,882 | +0.04% | 4.8천 |
|---|
| 2026.07.07 | ₩34,936 | ₩34,942 | ₩34,929 | ₩34,929 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩34,962 | ₩35,036 | ₩34,936 | ₩35,036 | +0.21% | 1.8만 |
|---|
| 2026.07.02 | ₩34,942 | ₩34,949 | ₩34,929 | ₩34,936 | -0.02% | 2.6천 |
|---|
| 2026.07.01 | ₩34,882 | ₩34,916 | ₩34,855 | ₩34,916 | +0.10% | 3.2천 |
|---|
| 2026.06.30 | ₩34,922 | ₩34,936 | ₩34,895 | ₩34,922 | 0.00% | 6.2천 |
|---|
| 2026.06.29 | ₩34,942 | ₩34,983 | ₩34,942 | ₩34,983 | +0.12% | 800 |
|---|
| 2026.06.26 | ₩34,936 | ₩34,942 | ₩34,895 | ₩34,942 | +0.02% | 2.2만 |
|---|
| 2026.06.25 | ₩34,909 | ₩35,030 | ₩34,909 | ₩34,962 | +0.15% | 5.4천 |
|---|
| 2026.06.24 | ₩34,855 | ₩35,003 | ₩34,855 | ₩34,918 | +0.18% | 5.4천 |
|---|
| 2026.06.23 | ₩34,895 | ₩34,895 | ₩34,862 | ₩34,862 | -0.10% | 600 |
|---|
| 2026.06.22 | ₩34,855 | ₩34,962 | ₩34,855 | ₩34,902 | +0.13% | 2.7만 |
|---|
| 2026.06.18 | ₩34,828 | ₩34,862 | ₩34,823 | ₩34,823 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩34,895 | ₩34,895 | ₩34,822 | ₩34,895 | 0.00% | 2.3천 |
|---|
| 2026.06.16 | ₩34,882 | ₩34,895 | ₩34,875 | ₩34,875 | -0.02% | 1.8천 |
|---|
| 2026.06.15 | ₩34,882 | ₩34,882 | ₩34,842 | ₩34,848 | -0.10% | 6.2천 |
|---|
| 2026.06.12 | ₩34,822 | ₩34,842 | ₩34,808 | ₩34,808 | -0.04% | 2.8천 |
|---|
| 2026.06.11 | ₩34,815 | ₩34,869 | ₩34,781 | ₩34,848 | +0.10% | 6.8천 |
|---|
| 2026.06.10 | ₩34,869 | ₩34,869 | ₩34,781 | ₩34,781 | -0.25% | 6.2천 |
|---|
| 2026.06.09 | ₩34,882 | ₩34,882 | ₩34,748 | ₩34,748 | -0.38% | 2.4천 |
|---|
| 2026.06.08 | ₩34,842 | ₩34,882 | ₩34,788 | ₩34,824 | -0.05% | 3.5천 |
|---|
| 2026.06.05 | ₩34,808 | ₩34,869 | ₩34,808 | ₩34,822 | +0.04% | 5.2천 |
|---|
| 2026.06.04 | ₩34,835 | ₩34,842 | ₩34,828 | ₩34,828 | -0.02% | 4.4천 |
|---|
| 2026.06.03 | ₩34,869 | ₩34,869 | ₩34,721 | ₩34,815 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩34,889 | ₩34,936 | ₩34,802 | ₩34,907 | +0.05% | 1.8만 |
|---|
| 2026.06.01 | ₩34,788 | ₩34,848 | ₩34,788 | ₩34,848 | +0.17% | 800 |
|---|
| 2026.05.29 | ₩34,802 | ₩34,848 | ₩34,802 | ₩34,842 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,681 | ₩34,728 | ₩34,667 | ₩34,721 | +0.12% | 1.5만 |
|---|
| 2026.05.27 | ₩34,667 | ₩34,674 | ₩34,614 | ₩34,667 | 0.00% | 2.5만 |
|---|
| 2026.05.26 | ₩34,634 | ₩34,708 | ₩34,614 | ₩34,661 | +0.08% | 4.3만 |
|---|
| 2026.05.22 | ₩34,533 | ₩34,537 | ₩34,533 | ₩34,537 | +0.01% | 600 |
|---|
| 2026.05.21 | ₩34,587 | ₩34,587 | ₩34,520 | ₩34,525 | -0.18% | 1.6천 |
|---|
| 2026.05.20 | ₩34,600 | ₩34,614 | ₩34,600 | ₩34,614 | +0.04% | 500 |
|---|
| 2026.05.19 | ₩34,547 | ₩34,654 | ₩34,547 | ₩34,567 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩34,620 | ₩34,641 | ₩34,620 | ₩34,634 | +0.04% | 1.8천 |
|---|
| 2026.05.15 | ₩34,594 | ₩34,627 | ₩34,594 | ₩34,627 | +0.10% | 1.4천 |
|---|
| 2026.05.14 | ₩34,761 | ₩34,788 | ₩34,667 | ₩34,773 | +0.03% | 3.3천 |
|---|
| 2026.05.13 | ₩34,761 | ₩34,761 | ₩34,741 | ₩34,741 | -0.06% | 1.7천 |
|---|
| 2026.05.12 | ₩34,815 | ₩34,820 | ₩34,788 | ₩34,820 | +0.02% | 1.1만 |
|---|
| 2026.05.11 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩34,902 | ₩34,902 | ₩34,788 | ₩34,875 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩34,869 | ₩34,869 | ₩34,761 | ₩34,862 | -0.02% | 7천 |
|---|
| 2026.05.06 | ₩34,862 | ₩34,882 | ₩34,855 | ₩34,882 | +0.06% | 2.2천 |
|---|
| 2026.05.05 | ₩34,895 | ₩34,895 | ₩34,788 | ₩34,808 | -0.25% | 800 |
|---|
| 2026.05.04 | ₩34,788 | ₩34,815 | ₩34,681 | ₩34,795 | +0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩34,835 | ₩34,862 | ₩34,815 | ₩34,828 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩34,842 | ₩34,842 | ₩34,808 | ₩34,824 | -0.05% | 1.3천 |
|---|
| 2026.04.29 | ₩34,815 | ₩34,815 | ₩34,734 | ₩34,796 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩34,721 | ₩34,855 | ₩34,721 | ₩34,855 | +0.39% | 6.4천 |
|---|
| 2026.04.27 | ₩34,922 | ₩34,949 | ₩34,882 | ₩34,895 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩34,895 | ₩34,909 | ₩34,895 | ₩34,902 | +0.02% | 2.4천 |
|---|
| 2026.04.23 | ₩34,909 | ₩34,909 | ₩34,882 | ₩34,895 | -0.04% | 1천 |
|---|
| 2026.04.22 | ₩34,922 | ₩34,922 | ₩34,895 | ₩34,909 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 2.1천 |
|---|
| 2026.04.20 | ₩34,869 | ₩34,949 | ₩34,869 | ₩34,916 | +0.13% | 4.6천 |
|---|
| 2026.04.17 | ₩34,909 | ₩34,909 | ₩34,869 | ₩34,902 | -0.02% | 2.5천 |
|---|
| 2026.04.16 | ₩34,802 | ₩34,828 | ₩34,802 | ₩34,808 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩34,889 | ₩34,909 | ₩34,882 | ₩34,909 | +0.06% | 4.2천 |
|---|
| 2026.04.14 | ₩34,909 | ₩34,916 | ₩34,909 | ₩34,916 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩34,895 | ₩34,922 | ₩34,895 | ₩34,902 | +0.02% | 1.4천 |
|---|
| 2026.04.10 | ₩34,869 | ₩34,882 | ₩34,869 | ₩34,875 | +0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩34,869 | ₩34,934 | ₩34,869 | ₩34,916 | +0.13% | 1.6천 |
|---|
| 2026.04.08 | ₩34,882 | ₩34,909 | ₩34,840 | ₩34,840 | -0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩34,734 | ₩34,775 | ₩34,734 | ₩34,775 | +0.12% | 1.6천 |
|---|
| 2026.04.06 | ₩34,734 | ₩34,748 | ₩34,734 | ₩34,741 | +0.02% | 1천 |
|---|
| 2026.04.02 | ₩34,721 | ₩34,741 | ₩34,721 | ₩34,741 | +0.06% | 300 |
|---|
| 2026.04.01 | ₩34,688 | ₩34,741 | ₩34,688 | ₩34,713 | +0.07% | 4.6천 |
|---|
| 2026.03.31 | ₩34,575 | ₩34,667 | ₩34,574 | ₩34,647 | +0.21% | 3천 |
|---|
| 2026.03.30 | ₩34,520 | ₩34,614 | ₩34,507 | ₩34,547 | +0.08% | 5.7천 |
|---|
| 2026.03.27 | ₩34,439 | ₩34,513 | ₩34,439 | ₩34,513 | +0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩34,507 | ₩34,513 | ₩34,486 | ₩34,486 | -0.06% | 2.5만 |
|---|
| 2026.03.25 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,614 | ₩34,614 | ₩34,480 | ₩34,486 | -0.37% | 2.8천 |
|---|
| 2026.03.23 | ₩34,647 | ₩34,688 | ₩34,642 | ₩34,688 | +0.12% | 700 |
|---|
| 2026.03.20 | ₩34,741 | ₩34,741 | ₩34,634 | ₩34,634 | -0.31% | 6.3천 |
|---|
| 2026.03.19 | ₩34,869 | ₩34,909 | ₩34,828 | ₩34,862 | -0.02% | 4.8천 |
|---|
| 2026.03.18 | ₩35,123 | ₩35,123 | ₩35,001 | ₩35,005 | -0.34% | 3.3천 |
|---|
| 2026.03.17 | ₩35,030 | ₩35,030 | ₩35,009 | ₩35,009 | -0.06% | 6.3천 |
|---|
| 2026.03.16 | ₩35,027 | ₩35,030 | ₩35,003 | ₩35,003 | -0.07% | 1.8천 |
|---|
| 2026.03.13 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,949 | ₩34,949 | ₩34,929 | ₩34,929 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩35,097 | ₩35,097 | ₩35,023 | ₩35,023 | -0.21% | 800 |
|---|
| 2026.03.10 | ₩35,097 | ₩35,137 | ₩35,097 | ₩35,110 | +0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩35,177 | ₩35,177 | ₩35,097 | ₩35,157 | -0.06% | 2.5천 |
|---|
| 2026.03.06 | ₩35,083 | ₩35,177 | ₩35,083 | ₩35,157 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩35,123 | ₩35,165 | ₩35,076 | ₩35,164 | +0.11% | 2.1만 |
|---|
| 2026.03.04 | ₩35,217 | ₩35,244 | ₩35,217 | ₩35,217 | 0.00% | 5.9천 |
|---|
| 2026.03.03 | ₩35,244 | ₩35,244 | ₩35,190 | ₩35,203 | -0.12% | 9.2천 |
|---|
| 2026.03.02 | ₩35,365 | ₩35,405 | ₩35,325 | ₩35,405 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩35,445 | ₩35,459 | ₩35,425 | ₩35,425 | -0.06% | 1만 |
|---|
| 2026.02.26 | ₩35,405 | ₩35,472 | ₩35,378 | ₩35,425 | +0.06% | 5.5만 |
|---|
| 2026.02.25 | ₩35,378 | ₩35,378 | ₩35,372 | ₩35,372 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩35,325 | ₩35,365 | ₩35,311 | ₩35,358 | +0.09% | 9천 |
|---|
| 2026.02.23 | ₩35,486 | ₩35,486 | ₩35,298 | ₩35,318 | -0.47% | 1.1만 |
|---|
| 2026.02.20 | ₩35,298 | ₩35,298 | ₩35,291 | ₩35,291 | -0.02% | 8.2천 |
|---|
| 2026.02.19 | ₩35,259 | ₩35,298 | ₩35,259 | ₩35,278 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩35,325 | ₩35,338 | ₩35,274 | ₩35,335 | +0.03% | 1.4만 |
|---|
| 2026.02.17 | ₩35,338 | ₩35,392 | ₩35,338 | ₩35,378 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩35,325 | ₩35,392 | ₩35,325 | ₩35,331 | +0.02% | 1.9만 |
|---|
| 2026.02.12 | ₩35,244 | ₩35,321 | ₩35,244 | ₩35,304 | +0.17% | 1.8만 |
|---|
| 2026.02.11 | ₩35,217 | ₩35,244 | ₩35,110 | ₩35,224 | +0.02% | 1.5만 |
|---|
| 2026.02.10 | ₩35,258 | ₩35,338 | ₩35,231 | ₩35,243 | -0.04% | 3.4만 |
|---|
| 2026.02.09 | ₩35,190 | ₩35,217 | ₩35,190 | ₩35,197 | +0.02% | 8.4천 |
|---|
| 2026.02.06 | ₩35,190 | ₩35,190 | ₩35,150 | ₩35,157 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩35,177 | ₩35,204 | ₩35,157 | ₩35,199 | +0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩35,123 | ₩35,204 | ₩35,110 | ₩35,177 | +0.15% | 3.2만 |
|---|
| 2026.02.03 | ₩35,083 | ₩35,097 | ₩35,046 | ₩35,090 | +0.02% | 1.4만 |
|---|
| 2026.02.02 | ₩35,070 | ₩35,083 | ₩35,063 | ₩35,063 | -0.02% | 9.9천 |
|---|
| 2026.01.30 | ₩35,083 | ₩35,090 | ₩35,056 | ₩35,070 | -0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩34,962 | ₩34,989 | ₩34,956 | ₩34,973 | +0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩34,936 | ₩35,043 | ₩34,936 | ₩34,995 | +0.17% | 9.1천 |
|---|
| 2026.01.27 | ₩34,936 | ₩34,969 | ₩34,909 | ₩34,922 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩34,905 | ₩35,056 | ₩34,895 | ₩34,909 | +0.01% | 4.7천 |
|---|
| 2026.01.23 | ₩34,909 | ₩34,989 | ₩34,901 | ₩34,916 | +0.02% | 5.3천 |
|---|
| 2026.01.22 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,936 | ₩35,030 | ₩34,936 | ₩34,983 | +0.13% | 1.4천 |
|---|
| 2026.01.20 | ₩35,043 | ₩35,043 | ₩34,922 | ₩34,929 | -0.33% | 4.3천 |
|---|
| 2026.01.16 | ₩35,258 | ₩35,258 | ₩35,097 | ₩35,097 | -0.46% | 1.7천 |
|---|
| 2026.01.15 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩35,090 | ₩35,090 | ₩35,090 | ₩35,090 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩35,097 | ₩35,097 | ₩35,063 | ₩35,063 | -0.10% | 3.2천 |
|---|
| 2026.01.12 | ₩35,083 | ₩35,137 | ₩35,063 | ₩35,137 | +0.15% | 1.9천 |
|---|
| 2026.01.09 | ₩35,070 | ₩35,070 | ₩35,050 | ₩35,063 | -0.02% | 4.4천 |
|---|
| 2026.01.08 | ₩35,003 | ₩35,030 | ₩34,989 | ₩35,009 | +0.02% | 2.7천 |
|---|
| 2026.01.07 | ₩34,983 | ₩35,003 | ₩34,909 | ₩35,003 | +0.06% | 5천 |
|---|
| 2026.01.06 | ₩34,936 | ₩34,949 | ₩34,912 | ₩34,942 | +0.02% | 1천 |
|---|
| 2026.01.05 | ₩34,902 | ₩34,922 | ₩34,815 | ₩34,922 | +0.06% | 1.1만 |
|---|
| 2026.01.02 | ₩34,828 | ₩34,869 | ₩34,802 | ₩34,828 | 0.00% | 4.3만 |
|---|
| 2025.12.31 | ₩34,842 | ₩34,842 | ₩34,828 | ₩34,828 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩34,828 | ₩34,842 | ₩34,828 | ₩34,834 | +0.02% | 3.3천 |
|---|
| 2025.12.29 | ₩34,828 | ₩34,828 | ₩34,815 | ₩34,822 | -0.02% | 400 |
|---|
| 2025.12.26 | ₩34,806 | ₩34,806 | ₩34,788 | ₩34,795 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,761 | ₩34,795 | ₩34,761 | ₩34,795 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩34,748 | ₩34,748 | ₩34,641 | ₩34,641 | -0.31% | 1.9만 |
|---|
| 2025.12.19 | ₩34,761 | ₩34,773 | ₩34,761 | ₩34,765 | +0.01% | 1.5천 |
|---|
| 2025.12.18 | ₩34,775 | ₩34,788 | ₩34,748 | ₩34,753 | -0.06% | 3.3천 |
|---|
| 2025.12.17 | ₩34,847 | ₩34,848 | ₩34,847 | ₩34,848 | +0.00% | 300 |
|---|
| 2025.12.16 | ₩34,828 | ₩34,842 | ₩34,815 | ₩34,842 | +0.04% | 6.7천 |
|---|
| 2025.12.15 | ₩34,828 | ₩34,828 | ₩34,815 | ₩34,822 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩34,815 | ₩34,828 | ₩34,802 | ₩34,815 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩34,828 | ₩34,869 | ₩34,828 | ₩34,842 | +0.04% | 4.6천 |
|---|
| 2025.12.10 | ₩34,802 | ₩34,815 | ₩34,802 | ₩34,815 | +0.04% | 300 |
|---|
| 2025.12.09 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩34,788 | ₩34,802 | ₩34,788 | ₩34,796 | +0.02% | 4.4천 |
|---|
| 2025.12.05 | ₩34,828 | ₩34,828 | ₩34,788 | ₩34,808 | -0.06% | 3.4천 |
|---|
| 2025.12.04 | ₩34,803 | ₩34,820 | ₩34,803 | ₩34,820 | +0.05% | 500 |
|---|
| 2025.12.03 | ₩35,043 | ₩35,043 | ₩34,828 | ₩34,835 | -0.59% | 6.6천 |
|---|
| 2025.12.02 | ₩34,788 | ₩34,815 | ₩34,781 | ₩34,795 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩34,842 | ₩34,842 | ₩34,784 | ₩34,795 | -0.13% | 8.2천 |
|---|
| 2025.11.28 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,828 | ₩34,862 | ₩34,828 | ₩34,862 | +0.10% | 500 |
|---|
| 2025.11.25 | ₩34,802 | ₩34,828 | ₩34,802 | ₩34,822 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩34,802 | ₩34,828 | ₩34,748 | ₩34,802 | 0.00% | 5.8천 |
|---|
| 2025.11.21 | ₩34,815 | ₩34,815 | ₩34,756 | ₩34,756 | -0.17% | 1.7천 |
|---|
| 2025.11.20 | ₩34,815 | ₩34,815 | ₩34,748 | ₩34,775 | -0.12% | 7.7천 |
|---|
| 2025.11.19 | ₩34,895 | ₩34,895 | ₩34,828 | ₩34,831 | -0.18% | 600 |
|---|
| 2025.11.18 | ₩34,869 | ₩34,875 | ₩34,828 | ₩34,875 | +0.02% | 4.3천 |
|---|
| 2025.11.17 | ₩34,873 | ₩34,873 | ₩34,842 | ₩34,848 | -0.07% | 5.7천 |
|---|
| 2025.11.14 | ₩34,882 | ₩34,882 | ₩34,828 | ₩34,828 | -0.15% | 500 |
|---|
| 2025.11.13 | ₩34,895 | ₩34,902 | ₩34,875 | ₩34,875 | -0.06% | 1.2천 |
|---|
| 2025.11.12 | ₩34,869 | ₩34,889 | ₩34,855 | ₩34,889 | +0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,949 | ₩34,949 | ₩34,775 | ₩34,882 | -0.19% | 3.6천 |
|---|
| 2025.11.07 | ₩34,869 | ₩34,869 | ₩34,848 | ₩34,848 | -0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩34,842 | ₩34,848 | ₩34,842 | ₩34,848 | +0.02% | 300 |
|---|
| 2025.11.05 | ₩34,812 | ₩34,812 | ₩34,775 | ₩34,795 | -0.05% | 4.8천 |
|---|
| 2025.11.04 | ₩34,869 | ₩34,989 | ₩34,828 | ₩34,869 | 0.00% | 1.8만 |
|---|
| 2025.11.03 | ₩34,802 | ₩34,815 | ₩34,802 | ₩34,808 | +0.02% | 300 |
|---|
| 2025.10.31 | ₩34,848 | ₩34,848 | ₩34,828 | ₩34,848 | 0.00% | 1.6천 |
|---|
| 2025.10.30 | ₩34,788 | ₩34,831 | ₩34,708 | ₩34,807 | +0.05% | 3.2천 |
|---|
| 2025.10.29 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,909 | ₩34,909 | ₩34,802 | ₩34,869 | -0.12% | 2천 |
|---|
| 2025.10.27 | ₩34,895 | ₩35,030 | ₩34,842 | ₩34,855 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩34,869 | ₩34,882 | ₩34,842 | ₩34,853 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩34,869 | ₩34,869 | ₩34,835 | ₩34,869 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩34,976 | ₩34,976 | ₩34,956 | ₩34,972 | -0.01% | 1.7천 |
|---|
| 2025.10.21 | ₩34,936 | ₩34,936 | ₩34,929 | ₩34,929 | -0.02% | 200 |
|---|
| 2025.10.20 | ₩34,932 | ₩34,932 | ₩34,921 | ₩34,921 | -0.03% | 800 |
|---|
| 2025.10.17 | ₩34,886 | ₩34,929 | ₩34,869 | ₩34,879 | -0.02% | 6.5천 |
|---|
| 2025.10.16 | ₩34,855 | ₩34,895 | ₩34,855 | ₩34,895 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,828 | ₩34,828 | ₩34,802 | ₩34,822 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩34,791 | ₩34,808 | ₩34,791 | ₩34,808 | +0.05% | 500 |
|---|
| 2025.10.13 | ₩34,802 | ₩34,815 | ₩34,802 | ₩34,815 | +0.04% | 200 |
|---|
| 2025.10.10 | ₩34,788 | ₩34,788 | ₩34,779 | ₩34,779 | -0.03% | 400 |
|---|