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 | ₩33,220 | ₩33,220 | ₩33,140 | ₩33,180 | -0.12% | 1.2만 |
| 2026.10.08 | ₩33,019 | ₩33,032 | ₩32,804 | ₩33,026 | +0.02% | 2.5만 |
| 2026.10.07 | ₩33,052 | ₩33,059 | ₩33,026 | ₩33,026 | -0.08% | 1.1만 |
| 2026.10.06 | ₩33,461 | ₩33,461 | ₩33,146 | ₩33,146 | -0.94% | 4.3천 |
| 2026.10.05 | ₩33,482 | ₩33,555 | ₩33,374 | ₩33,555 | +0.22% | 8천 |
| 2026.10.02 | ₩33,743 | ₩33,743 | ₩33,448 | ₩33,465 | -0.82% | 700 |
| 2026.10.01 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 100 |
| 2026.09.30 | ₩32,965 | ₩33,019 | ₩32,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,992 |
| +0.08% |
| 8.8천 |
| 2026.09.29 | ₩32,858 | ₩32,858 | ₩32,764 | ₩32,784 | -0.22% | 6.7천 |
|---|
| 2026.09.28 | ₩32,871 | ₩32,894 | ₩32,845 | ₩32,894 | +0.07% | 2.7천 |
|---|
| 2026.09.25 | ₩33,153 | ₩33,153 | ₩32,979 | ₩32,979 | -0.53% | 7.3천 |
|---|
| 2026.09.24 | ₩33,287 | ₩33,287 | ₩33,059 | ₩33,213 | -0.22% | 1.5만 |
|---|
| 2026.09.23 | ₩33,475 | ₩33,475 | ₩33,260 | ₩33,374 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩33,609 | ₩33,676 | ₩33,582 | ₩33,663 | +0.16% | 6.4천 |
|---|
| 2026.09.21 | ₩33,770 | ₩33,850 | ₩33,596 | ₩33,616 | -0.46% | 8천 |
|---|
| 2026.09.18 | ₩33,636 | ₩33,672 | ₩33,636 | ₩33,672 | +0.11% | 1천 |
|---|
| 2026.09.17 | ₩33,730 | ₩33,837 | ₩33,636 | ₩33,763 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩33,797 | ₩33,797 | ₩33,770 | ₩33,774 | -0.07% | 6.7천 |
|---|
| 2026.09.15 | ₩33,756 | ₩33,817 | ₩33,743 | ₩33,763 | +0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩33,797 | ₩33,891 | ₩33,743 | ₩33,841 | +0.13% | 8.6천 |
|---|
| 2026.09.11 | ₩33,850 | ₩34,025 | ₩33,850 | ₩33,857 | +0.02% | 9.3천 |
|---|
| 2026.09.10 | ₩33,830 | ₩33,837 | ₩33,756 | ₩33,777 | -0.16% | 4.2천 |
|---|
| 2026.09.09 | ₩34,072 | ₩34,072 | ₩33,991 | ₩33,991 | -0.24% | 5.2천 |
|---|
| 2026.09.08 | ₩34,078 | ₩34,132 | ₩33,944 | ₩34,031 | -0.14% | 1.3만 |
|---|
| 2026.09.04 | ₩34,212 | ₩34,212 | ₩34,065 | ₩34,065 | -0.43% | 600 |
|---|
| 2026.09.03 | ₩34,145 | ₩34,266 | ₩34,081 | ₩34,081 | -0.19% | 900 |
|---|
| 2026.09.02 | ₩34,145 | ₩34,159 | ₩34,098 | ₩34,098 | -0.14% | 1.3천 |
|---|
| 2026.09.01 | ₩34,246 | ₩34,259 | ₩34,132 | ₩34,179 | -0.20% | 5.1천 |
|---|
| 2026.08.31 | ₩34,280 | ₩34,320 | ₩34,226 | ₩34,246 | -0.10% | 5.9천 |
|---|
| 2026.08.28 | ₩34,347 | ₩34,347 | ₩34,286 | ₩34,286 | -0.18% | 9.6천 |
|---|
| 2026.08.27 | ₩34,332 | ₩34,332 | ₩34,306 | ₩34,306 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩34,440 | ₩34,467 | ₩34,333 | ₩34,367 | -0.21% | 5.5천 |
|---|
| 2026.08.25 | ₩34,440 | ₩34,454 | ₩34,400 | ₩34,454 | +0.04% | 900 |
|---|
| 2026.08.24 | ₩34,440 | ₩34,474 | ₩34,440 | ₩34,440 | 0.00% | 3.6천 |
|---|
| 2026.08.21 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,360 | ₩34,440 | ₩34,360 | ₩34,440 | +0.23% | 2.6만 |
|---|
| 2026.08.19 | ₩34,506 | ₩34,548 | ₩34,467 | ₩34,470 | -0.10% | 1.6천 |
|---|
| 2026.08.18 | ₩34,427 | ₩34,427 | ₩34,407 | ₩34,424 | -0.01% | 2.5천 |
|---|
| 2026.08.17 | ₩34,508 | ₩34,601 | ₩34,447 | ₩34,447 | -0.17% | 9천 |
|---|
| 2026.08.14 | ₩34,588 | ₩34,588 | ₩34,554 | ₩34,554 | -0.10% | 600 |
|---|
| 2026.08.13 | ₩34,608 | ₩34,628 | ₩34,595 | ₩34,595 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩34,561 | ₩34,561 | ₩34,554 | ₩34,554 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩34,533 | ₩34,534 | ₩34,440 | ₩34,534 | +0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,575 | ₩34,575 | ₩34,528 | ₩34,528 | -0.14% | 1.7천 |
|---|
| 2026.08.07 | ₩34,541 | ₩34,615 | ₩34,541 | ₩34,541 | 0.00% | 1.6천 |
|---|
| 2026.08.06 | ₩34,521 | ₩34,541 | ₩34,486 | ₩34,487 | -0.10% | 3.4천 |
|---|
| 2026.08.05 | ₩34,494 | ₩34,534 | ₩34,494 | ₩34,501 | +0.02% | 2.1천 |
|---|
| 2026.08.04 | ₩34,400 | ₩34,447 | ₩34,400 | ₩34,447 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,387 | ₩34,400 | ₩34,369 | ₩34,394 | +0.02% | 1.5천 |
|---|
| 2026.07.31 | ₩34,521 | ₩34,521 | ₩34,313 | ₩34,326 | -0.56% | 4.2천 |
|---|
| 2026.07.30 | ₩34,347 | ₩34,400 | ₩34,333 | ₩34,333 | -0.04% | 3.3천 |
|---|
| 2026.07.29 | ₩34,440 | ₩34,521 | ₩34,414 | ₩34,454 | +0.04% | 8.2천 |
|---|
| 2026.07.28 | ₩34,588 | ₩34,588 | ₩34,414 | ₩34,434 | -0.45% | 6.8천 |
|---|
| 2026.07.27 | ₩34,400 | ₩34,414 | ₩33,180 | ₩34,380 | -0.06% | 3만 |
|---|
| 2026.07.24 | ₩34,521 | ₩34,521 | ₩34,380 | ₩34,394 | -0.37% | 3.6천 |
|---|
| 2026.07.23 | ₩34,306 | ₩34,335 | ₩34,306 | ₩34,335 | +0.08% | 3.6천 |
|---|
| 2026.07.22 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩34,776 | ₩34,776 | ₩34,581 | ₩34,581 | -0.56% | 1.6천 |
|---|
| 2026.07.20 | ₩34,662 | ₩34,722 | ₩34,635 | ₩34,635 | -0.08% | 1.7천 |
|---|
| 2026.07.17 | ₩34,689 | ₩34,702 | ₩34,689 | ₩34,702 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,695 | ₩34,722 | ₩34,695 | ₩34,722 | +0.08% | 2.4천 |
|---|
| 2026.07.15 | ₩34,832 | ₩34,856 | ₩34,832 | ₩34,856 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩34,890 | ₩34,917 | ₩34,890 | ₩34,890 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩34,870 | ₩34,870 | ₩34,856 | ₩34,863 | -0.02% | 2천 |
|---|
| 2026.07.10 | ₩34,883 | ₩34,896 | ₩34,878 | ₩34,890 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩34,910 | ₩34,923 | ₩34,870 | ₩34,890 | -0.06% | 3.5천 |
|---|
| 2026.07.08 | ₩34,870 | ₩34,922 | ₩34,868 | ₩34,883 | +0.04% | 4.8천 |
|---|
| 2026.07.07 | ₩34,937 | ₩34,943 | ₩34,930 | ₩34,930 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩34,964 | ₩35,037 | ₩34,937 | ₩35,037 | +0.21% | 1.8만 |
|---|
| 2026.07.02 | ₩34,943 | ₩34,950 | ₩34,930 | ₩34,937 | -0.02% | 2.6천 |
|---|
| 2026.07.01 | ₩34,883 | ₩34,917 | ₩34,856 | ₩34,917 | +0.10% | 3.2천 |
|---|
| 2026.06.30 | ₩34,923 | ₩34,937 | ₩34,896 | ₩34,923 | 0.00% | 6.2천 |
|---|
| 2026.06.29 | ₩34,943 | ₩34,984 | ₩34,943 | ₩34,984 | +0.12% | 800 |
|---|
| 2026.06.26 | ₩34,937 | ₩34,943 | ₩34,896 | ₩34,943 | +0.02% | 2.2만 |
|---|
| 2026.06.25 | ₩34,910 | ₩35,031 | ₩34,910 | ₩34,964 | +0.15% | 5.4천 |
|---|
| 2026.06.24 | ₩34,856 | ₩35,004 | ₩34,856 | ₩34,919 | +0.18% | 5.4천 |
|---|
| 2026.06.23 | ₩34,896 | ₩34,896 | ₩34,863 | ₩34,863 | -0.10% | 600 |
|---|
| 2026.06.22 | ₩34,856 | ₩34,964 | ₩34,856 | ₩34,903 | +0.13% | 2.7만 |
|---|
| 2026.06.18 | ₩34,829 | ₩34,863 | ₩34,824 | ₩34,824 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩34,896 | ₩34,896 | ₩34,823 | ₩34,896 | 0.00% | 2.3천 |
|---|
| 2026.06.16 | ₩34,883 | ₩34,896 | ₩34,876 | ₩34,876 | -0.02% | 1.8천 |
|---|
| 2026.06.15 | ₩34,883 | ₩34,883 | ₩34,843 | ₩34,850 | -0.10% | 6.2천 |
|---|
| 2026.06.12 | ₩34,823 | ₩34,843 | ₩34,809 | ₩34,809 | -0.04% | 2.8천 |
|---|
| 2026.06.11 | ₩34,816 | ₩34,870 | ₩34,782 | ₩34,850 | +0.10% | 6.8천 |
|---|
| 2026.06.10 | ₩34,870 | ₩34,870 | ₩34,782 | ₩34,782 | -0.25% | 6.2천 |
|---|
| 2026.06.09 | ₩34,883 | ₩34,883 | ₩34,749 | ₩34,749 | -0.38% | 2.4천 |
|---|
| 2026.06.08 | ₩34,843 | ₩34,883 | ₩34,789 | ₩34,825 | -0.05% | 3.5천 |
|---|
| 2026.06.05 | ₩34,809 | ₩34,870 | ₩34,809 | ₩34,823 | +0.04% | 5.2천 |
|---|
| 2026.06.04 | ₩34,836 | ₩34,843 | ₩34,829 | ₩34,829 | -0.02% | 4.4천 |
|---|
| 2026.06.03 | ₩34,870 | ₩34,870 | ₩34,722 | ₩34,816 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩34,890 | ₩34,937 | ₩34,803 | ₩34,909 | +0.05% | 1.8만 |
|---|
| 2026.06.01 | ₩34,789 | ₩34,850 | ₩34,789 | ₩34,850 | +0.17% | 800 |
|---|
| 2026.05.29 | ₩34,803 | ₩34,850 | ₩34,803 | ₩34,843 | +0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩34,682 | ₩34,729 | ₩34,668 | ₩34,722 | +0.12% | 1.5만 |
|---|
| 2026.05.27 | ₩34,668 | ₩34,675 | ₩34,615 | ₩34,668 | 0.00% | 2.5만 |
|---|
| 2026.05.26 | ₩34,635 | ₩34,709 | ₩34,615 | ₩34,662 | +0.08% | 4.3만 |
|---|
| 2026.05.22 | ₩34,534 | ₩34,538 | ₩34,534 | ₩34,538 | +0.01% | 600 |
|---|
| 2026.05.21 | ₩34,588 | ₩34,588 | ₩34,521 | ₩34,526 | -0.18% | 1.6천 |
|---|
| 2026.05.20 | ₩34,601 | ₩34,615 | ₩34,601 | ₩34,615 | +0.04% | 500 |
|---|
| 2026.05.19 | ₩34,548 | ₩34,655 | ₩34,548 | ₩34,568 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩34,622 | ₩34,642 | ₩34,622 | ₩34,635 | +0.04% | 1.8천 |
|---|
| 2026.05.15 | ₩34,595 | ₩34,628 | ₩34,595 | ₩34,628 | +0.10% | 1.4천 |
|---|
| 2026.05.14 | ₩34,762 | ₩34,789 | ₩34,668 | ₩34,774 | +0.03% | 3.3천 |
|---|
| 2026.05.13 | ₩34,762 | ₩34,762 | ₩34,742 | ₩34,742 | -0.06% | 1.7천 |
|---|
| 2026.05.12 | ₩34,816 | ₩34,821 | ₩34,789 | ₩34,821 | +0.02% | 1.1만 |
|---|
| 2026.05.11 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩34,903 | ₩34,903 | ₩34,789 | ₩34,876 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩34,870 | ₩34,870 | ₩34,762 | ₩34,863 | -0.02% | 7천 |
|---|
| 2026.05.06 | ₩34,863 | ₩34,883 | ₩34,856 | ₩34,883 | +0.06% | 2.2천 |
|---|
| 2026.05.05 | ₩34,896 | ₩34,896 | ₩34,789 | ₩34,809 | -0.25% | 800 |
|---|
| 2026.05.04 | ₩34,789 | ₩34,816 | ₩34,682 | ₩34,796 | +0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩34,836 | ₩34,863 | ₩34,816 | ₩34,829 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩34,843 | ₩34,843 | ₩34,809 | ₩34,825 | -0.05% | 1.3천 |
|---|
| 2026.04.29 | ₩34,816 | ₩34,816 | ₩34,736 | ₩34,797 | -0.05% | 2.2천 |
|---|
| 2026.04.28 | ₩34,722 | ₩34,856 | ₩34,722 | ₩34,856 | +0.39% | 6.4천 |
|---|
| 2026.04.27 | ₩34,923 | ₩34,950 | ₩34,883 | ₩34,896 | -0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩34,896 | ₩34,910 | ₩34,896 | ₩34,903 | +0.02% | 2.4천 |
|---|
| 2026.04.23 | ₩34,910 | ₩34,910 | ₩34,883 | ₩34,896 | -0.04% | 1천 |
|---|
| 2026.04.22 | ₩34,923 | ₩34,923 | ₩34,896 | ₩34,910 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩34,883 | ₩34,883 | ₩34,883 | ₩34,883 | 0.00% | 2.1천 |
|---|
| 2026.04.20 | ₩34,870 | ₩34,950 | ₩34,870 | ₩34,917 | +0.13% | 4.6천 |
|---|
| 2026.04.17 | ₩34,910 | ₩34,910 | ₩34,870 | ₩34,903 | -0.02% | 2.5천 |
|---|
| 2026.04.16 | ₩34,803 | ₩34,829 | ₩34,803 | ₩34,809 | +0.02% | 1.1천 |
|---|
| 2026.04.15 | ₩34,890 | ₩34,910 | ₩34,883 | ₩34,910 | +0.06% | 4.2천 |
|---|
| 2026.04.14 | ₩34,910 | ₩34,917 | ₩34,910 | ₩34,917 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩34,896 | ₩34,923 | ₩34,896 | ₩34,903 | +0.02% | 1.4천 |
|---|
| 2026.04.10 | ₩34,870 | ₩34,883 | ₩34,870 | ₩34,876 | +0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩34,870 | ₩34,935 | ₩34,870 | ₩34,917 | +0.13% | 1.6천 |
|---|
| 2026.04.08 | ₩34,883 | ₩34,910 | ₩34,841 | ₩34,841 | -0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩34,736 | ₩34,776 | ₩34,736 | ₩34,776 | +0.12% | 1.6천 |
|---|
| 2026.04.06 | ₩34,736 | ₩34,749 | ₩34,736 | ₩34,742 | +0.02% | 1천 |
|---|
| 2026.04.02 | ₩34,722 | ₩34,742 | ₩34,722 | ₩34,742 | +0.06% | 300 |
|---|
| 2026.04.01 | ₩34,689 | ₩34,742 | ₩34,689 | ₩34,714 | +0.07% | 4.6천 |
|---|
| 2026.03.31 | ₩34,576 | ₩34,668 | ₩34,575 | ₩34,648 | +0.21% | 3천 |
|---|
| 2026.03.30 | ₩34,521 | ₩34,615 | ₩34,508 | ₩34,548 | +0.08% | 5.7천 |
|---|
| 2026.03.27 | ₩34,440 | ₩34,514 | ₩34,440 | ₩34,514 | +0.21% | 3.1천 |
|---|
| 2026.03.26 | ₩34,508 | ₩34,514 | ₩34,487 | ₩34,487 | -0.06% | 2.5만 |
|---|
| 2026.03.25 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,615 | ₩34,615 | ₩34,481 | ₩34,487 | -0.37% | 2.8천 |
|---|
| 2026.03.23 | ₩34,648 | ₩34,689 | ₩34,643 | ₩34,689 | +0.12% | 700 |
|---|
| 2026.03.20 | ₩34,742 | ₩34,742 | ₩34,635 | ₩34,635 | -0.31% | 6.3천 |
|---|
| 2026.03.19 | ₩34,870 | ₩34,910 | ₩34,829 | ₩34,863 | -0.02% | 4.8천 |
|---|
| 2026.03.18 | ₩35,124 | ₩35,124 | ₩35,002 | ₩35,006 | -0.34% | 3.3천 |
|---|
| 2026.03.17 | ₩35,031 | ₩35,031 | ₩35,010 | ₩35,010 | -0.06% | 6.3천 |
|---|
| 2026.03.16 | ₩35,028 | ₩35,031 | ₩35,004 | ₩35,004 | -0.07% | 1.8천 |
|---|
| 2026.03.13 | ₩34,970 | ₩34,970 | ₩34,970 | ₩34,970 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,950 | ₩34,950 | ₩34,930 | ₩34,930 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩35,098 | ₩35,098 | ₩35,024 | ₩35,024 | -0.21% | 800 |
|---|
| 2026.03.10 | ₩35,098 | ₩35,138 | ₩35,098 | ₩35,111 | +0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩35,178 | ₩35,178 | ₩35,098 | ₩35,158 | -0.06% | 2.5천 |
|---|
| 2026.03.06 | ₩35,084 | ₩35,178 | ₩35,084 | ₩35,158 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩35,124 | ₩35,166 | ₩35,078 | ₩35,165 | +0.11% | 2.1만 |
|---|
| 2026.03.04 | ₩35,218 | ₩35,245 | ₩35,218 | ₩35,218 | 0.00% | 5.9천 |
|---|
| 2026.03.03 | ₩35,245 | ₩35,245 | ₩35,192 | ₩35,204 | -0.12% | 9.2천 |
|---|
| 2026.03.02 | ₩35,366 | ₩35,406 | ₩35,326 | ₩35,406 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩35,446 | ₩35,460 | ₩35,426 | ₩35,426 | -0.06% | 1만 |
|---|
| 2026.02.26 | ₩35,406 | ₩35,473 | ₩35,379 | ₩35,426 | +0.06% | 5.5만 |
|---|
| 2026.02.25 | ₩35,379 | ₩35,379 | ₩35,373 | ₩35,373 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩35,326 | ₩35,366 | ₩35,312 | ₩35,359 | +0.09% | 9천 |
|---|
| 2026.02.23 | ₩35,487 | ₩35,487 | ₩35,299 | ₩35,319 | -0.47% | 1.1만 |
|---|
| 2026.02.20 | ₩35,299 | ₩35,299 | ₩35,292 | ₩35,292 | -0.02% | 8.2천 |
|---|
| 2026.02.19 | ₩35,260 | ₩35,299 | ₩35,260 | ₩35,279 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩35,326 | ₩35,339 | ₩35,275 | ₩35,336 | +0.03% | 1.4만 |
|---|
| 2026.02.17 | ₩35,339 | ₩35,393 | ₩35,339 | ₩35,379 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩35,326 | ₩35,393 | ₩35,326 | ₩35,332 | +0.02% | 1.9만 |
|---|
| 2026.02.12 | ₩35,245 | ₩35,322 | ₩35,245 | ₩35,306 | +0.17% | 1.8만 |
|---|
| 2026.02.11 | ₩35,218 | ₩35,245 | ₩35,111 | ₩35,225 | +0.02% | 1.5만 |
|---|
| 2026.02.10 | ₩35,259 | ₩35,339 | ₩35,232 | ₩35,244 | -0.04% | 3.4만 |
|---|
| 2026.02.09 | ₩35,192 | ₩35,218 | ₩35,192 | ₩35,198 | +0.02% | 8.4천 |
|---|
| 2026.02.06 | ₩35,192 | ₩35,192 | ₩35,151 | ₩35,158 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩35,178 | ₩35,205 | ₩35,158 | ₩35,200 | +0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩35,124 | ₩35,205 | ₩35,111 | ₩35,178 | +0.15% | 3.2만 |
|---|
| 2026.02.03 | ₩35,084 | ₩35,098 | ₩35,047 | ₩35,091 | +0.02% | 1.4만 |
|---|
| 2026.02.02 | ₩35,071 | ₩35,084 | ₩35,064 | ₩35,064 | -0.02% | 9.9천 |
|---|
| 2026.01.30 | ₩35,084 | ₩35,091 | ₩35,057 | ₩35,071 | -0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩34,964 | ₩34,990 | ₩34,957 | ₩34,974 | +0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩34,937 | ₩35,044 | ₩34,937 | ₩34,996 | +0.17% | 9.1천 |
|---|
| 2026.01.27 | ₩34,937 | ₩34,970 | ₩34,910 | ₩34,923 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩34,906 | ₩35,057 | ₩34,896 | ₩34,910 | +0.01% | 4.7천 |
|---|
| 2026.01.23 | ₩34,910 | ₩34,990 | ₩34,902 | ₩34,917 | +0.02% | 5.3천 |
|---|
| 2026.01.22 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,937 | ₩35,031 | ₩34,937 | ₩34,984 | +0.13% | 1.4천 |
|---|
| 2026.01.20 | ₩35,044 | ₩35,044 | ₩34,923 | ₩34,930 | -0.33% | 4.3천 |
|---|
| 2026.01.16 | ₩35,259 | ₩35,259 | ₩35,098 | ₩35,098 | -0.46% | 1.7천 |
|---|
| 2026.01.15 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩35,091 | ₩35,091 | ₩35,091 | ₩35,091 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩35,098 | ₩35,098 | ₩35,064 | ₩35,064 | -0.10% | 3.2천 |
|---|
| 2026.01.12 | ₩35,084 | ₩35,138 | ₩35,064 | ₩35,138 | +0.15% | 1.9천 |
|---|
| 2026.01.09 | ₩35,071 | ₩35,071 | ₩35,051 | ₩35,064 | -0.02% | 4.4천 |
|---|
| 2026.01.08 | ₩35,004 | ₩35,031 | ₩34,990 | ₩35,010 | +0.02% | 2.7천 |
|---|
| 2026.01.07 | ₩34,984 | ₩35,004 | ₩34,910 | ₩35,004 | +0.06% | 5천 |
|---|
| 2026.01.06 | ₩34,937 | ₩34,950 | ₩34,913 | ₩34,943 | +0.02% | 1천 |
|---|
| 2026.01.05 | ₩34,903 | ₩34,923 | ₩34,816 | ₩34,923 | +0.06% | 1.1만 |
|---|
| 2026.01.02 | ₩34,829 | ₩34,870 | ₩34,803 | ₩34,829 | 0.00% | 4.3만 |
|---|
| 2025.12.31 | ₩34,843 | ₩34,843 | ₩34,829 | ₩34,829 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩34,829 | ₩34,843 | ₩34,829 | ₩34,835 | +0.02% | 3.3천 |
|---|
| 2025.12.29 | ₩34,829 | ₩34,829 | ₩34,816 | ₩34,823 | -0.02% | 400 |
|---|
| 2025.12.26 | ₩34,807 | ₩34,807 | ₩34,789 | ₩34,796 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,762 | ₩34,796 | ₩34,762 | ₩34,796 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩34,749 | ₩34,749 | ₩34,642 | ₩34,642 | -0.31% | 1.9만 |
|---|
| 2025.12.19 | ₩34,762 | ₩34,774 | ₩34,762 | ₩34,766 | +0.01% | 1.5천 |
|---|
| 2025.12.18 | ₩34,776 | ₩34,789 | ₩34,749 | ₩34,754 | -0.06% | 3.3천 |
|---|
| 2025.12.17 | ₩34,848 | ₩34,850 | ₩34,848 | ₩34,850 | +0.00% | 300 |
|---|
| 2025.12.16 | ₩34,829 | ₩34,843 | ₩34,816 | ₩34,843 | +0.04% | 6.7천 |
|---|
| 2025.12.15 | ₩34,829 | ₩34,829 | ₩34,816 | ₩34,823 | -0.02% | 5.1천 |
|---|
| 2025.12.12 | ₩34,816 | ₩34,829 | ₩34,803 | ₩34,816 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩34,829 | ₩34,870 | ₩34,829 | ₩34,843 | +0.04% | 4.6천 |
|---|
| 2025.12.10 | ₩34,803 | ₩34,816 | ₩34,803 | ₩34,816 | +0.04% | 300 |
|---|
| 2025.12.09 | ₩34,809 | ₩34,809 | ₩34,809 | ₩34,809 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩34,789 | ₩34,803 | ₩34,789 | ₩34,797 | +0.02% | 4.4천 |
|---|
| 2025.12.05 | ₩34,829 | ₩34,829 | ₩34,789 | ₩34,809 | -0.06% | 3.4천 |
|---|
| 2025.12.04 | ₩34,804 | ₩34,821 | ₩34,804 | ₩34,821 | +0.05% | 500 |
|---|
| 2025.12.03 | ₩35,044 | ₩35,044 | ₩34,829 | ₩34,836 | -0.59% | 6.6천 |
|---|
| 2025.12.02 | ₩34,789 | ₩34,816 | ₩34,782 | ₩34,796 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩34,843 | ₩34,843 | ₩34,785 | ₩34,796 | -0.13% | 8.2천 |
|---|
| 2025.11.28 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,829 | ₩34,863 | ₩34,829 | ₩34,863 | +0.10% | 500 |
|---|
| 2025.11.25 | ₩34,803 | ₩34,829 | ₩34,803 | ₩34,823 | +0.06% | 1.5천 |
|---|
| 2025.11.24 | ₩34,803 | ₩34,829 | ₩34,749 | ₩34,803 | 0.00% | 5.8천 |
|---|
| 2025.11.21 | ₩34,816 | ₩34,816 | ₩34,757 | ₩34,757 | -0.17% | 1.7천 |
|---|
| 2025.11.20 | ₩34,816 | ₩34,816 | ₩34,749 | ₩34,776 | -0.12% | 7.7천 |
|---|
| 2025.11.19 | ₩34,896 | ₩34,896 | ₩34,829 | ₩34,832 | -0.18% | 600 |
|---|
| 2025.11.18 | ₩34,870 | ₩34,876 | ₩34,829 | ₩34,876 | +0.02% | 4.3천 |
|---|
| 2025.11.17 | ₩34,874 | ₩34,874 | ₩34,843 | ₩34,850 | -0.07% | 5.7천 |
|---|
| 2025.11.14 | ₩34,883 | ₩34,883 | ₩34,829 | ₩34,829 | -0.15% | 500 |
|---|
| 2025.11.13 | ₩34,896 | ₩34,903 | ₩34,876 | ₩34,876 | -0.06% | 1.2천 |
|---|
| 2025.11.12 | ₩34,870 | ₩34,890 | ₩34,856 | ₩34,890 | +0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,950 | ₩34,950 | ₩34,776 | ₩34,883 | -0.19% | 3.6천 |
|---|
| 2025.11.07 | ₩34,870 | ₩34,870 | ₩34,850 | ₩34,850 | -0.06% | 1.4천 |
|---|
| 2025.11.06 | ₩34,843 | ₩34,850 | ₩34,843 | ₩34,850 | +0.02% | 300 |
|---|
| 2025.11.05 | ₩34,813 | ₩34,813 | ₩34,776 | ₩34,796 | -0.05% | 4.8천 |
|---|
| 2025.11.04 | ₩34,870 | ₩34,990 | ₩34,829 | ₩34,870 | 0.00% | 1.8만 |
|---|
| 2025.11.03 | ₩34,803 | ₩34,816 | ₩34,803 | ₩34,809 | +0.02% | 300 |
|---|
| 2025.10.31 | ₩34,850 | ₩34,850 | ₩34,829 | ₩34,850 | 0.00% | 1.6천 |
|---|
| 2025.10.30 | ₩34,789 | ₩34,832 | ₩34,709 | ₩34,808 | +0.05% | 3.2천 |
|---|
| 2025.10.29 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,910 | ₩34,910 | ₩34,803 | ₩34,870 | -0.12% | 2천 |
|---|
| 2025.10.27 | ₩34,896 | ₩35,031 | ₩34,843 | ₩34,856 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩34,870 | ₩34,883 | ₩34,843 | ₩34,854 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩34,870 | ₩34,870 | ₩34,836 | ₩34,870 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩34,977 | ₩34,977 | ₩34,957 | ₩34,973 | -0.01% | 1.7천 |
|---|
| 2025.10.21 | ₩34,937 | ₩34,937 | ₩34,930 | ₩34,930 | -0.02% | 200 |
|---|
| 2025.10.20 | ₩34,933 | ₩34,933 | ₩34,922 | ₩34,922 | -0.03% | 800 |
|---|
| 2025.10.17 | ₩34,887 | ₩34,930 | ₩34,870 | ₩34,880 | -0.02% | 6.5천 |
|---|
| 2025.10.16 | ₩34,856 | ₩34,896 | ₩34,856 | ₩34,896 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩34,829 | ₩34,829 | ₩34,803 | ₩34,823 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩34,792 | ₩34,809 | ₩34,792 | ₩34,809 | +0.05% | 500 |
|---|
| 2025.10.13 | ₩34,803 | ₩34,816 | ₩34,803 | ₩34,816 | +0.04% | 200 |
|---|
| 2025.10.10 | ₩34,789 | ₩34,789 | ₩34,780 | ₩34,780 | -0.03% | 400 |
|---|