시장 데이터를 불러오는 중
전체 종목
Nomura National High-Yield Municipal Bond ETF 과거 주가
Nomura National High-Yield Municipal Bond ETF · HTAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura National High-Yield Municipal Bond ETF · HTAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,425 | ₩30,720 | ₩30,425 | ₩30,559 | +0.44% | 2.7만 |
| 2026.10.08 | ₩30,573 | ₩30,689 | ₩30,318 | ₩30,479 | -0.31% | 9.4만 |
| 2026.10.07 | ₩30,606 | ₩30,666 | ₩30,452 | ₩30,469 | -0.45% | 14.9만 |
| 2026.10.06 | ₩31,002 | ₩31,002 | ₩30,693 | ₩30,733 | -0.87% | 10.6만 |
| 2026.10.05 | ₩30,720 | ₩30,948 | ₩30,626 | ₩30,800 | +0.26% | 11.1만 |
| 2026.10.02 | ₩31,203 | ₩31,203 | ₩30,680 | ₩30,747 | -1.46% | 8.7만 |
| 2026.10.01 | ₩30,894 | ₩31,055 | ₩30,807 | ₩30,841 | -0.17% | 11.8만 |
| 2026.09.30 | ₩31,015 | ₩31,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,841 |
| -0.56% |
| 4.4만 |
| 2026.09.29 | ₩30,935 | ₩30,935 | ₩30,586 | ₩30,606 | -1.06% | 16.1만 |
|---|
| 2026.09.28 | ₩30,720 | ₩30,868 | ₩30,700 | ₩30,814 | +0.31% | 2만 |
|---|
| 2026.09.25 | ₩31,350 | ₩31,350 | ₩31,108 | ₩31,149 | -0.64% | 1.3만 |
|---|
| 2026.09.24 | ₩31,431 | ₩31,431 | ₩31,176 | ₩31,297 | -0.43% | 39.7만 |
|---|
| 2026.09.23 | ₩31,592 | ₩31,699 | ₩31,323 | ₩31,377 | -0.68% | 4만 |
|---|
| 2026.09.22 | ₩31,860 | ₩31,860 | ₩31,659 | ₩31,692 | -0.53% | 5.7만 |
|---|
| 2026.09.21 | ₩31,820 | ₩31,820 | ₩31,632 | ₩31,699 | -0.38% | 7.3만 |
|---|
| 2026.09.18 | ₩31,592 | ₩31,655 | ₩31,578 | ₩31,655 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩31,692 | ₩31,727 | ₩31,692 | ₩31,727 | +0.11% | 100 |
|---|
| 2026.09.16 | ₩31,578 | ₩31,605 | ₩31,545 | ₩31,545 | -0.11% | 1.4천 |
|---|
| 2026.09.15 | ₩31,605 | ₩31,632 | ₩31,525 | ₩31,545 | -0.19% | 4.8천 |
|---|
| 2026.09.14 | ₩31,699 | ₩31,799 | ₩31,699 | ₩31,746 | +0.15% | 1.2만 |
|---|
| 2026.09.11 | ₩31,699 | ₩31,746 | ₩31,699 | ₩31,746 | +0.15% | 500 |
|---|
| 2026.09.10 | ₩31,712 | ₩31,786 | ₩31,604 | ₩31,645 | -0.21% | 3.2천 |
|---|
| 2026.09.09 | ₩32,088 | ₩32,088 | ₩31,923 | ₩31,923 | -0.51% | 500 |
|---|
| 2026.09.08 | ₩32,115 | ₩32,115 | ₩32,108 | ₩32,108 | -0.02% | 2천 |
|---|
| 2026.09.04 | ₩32,249 | ₩32,249 | ₩32,148 | ₩32,148 | -0.31% | 4.4천 |
|---|
| 2026.09.03 | ₩32,289 | ₩32,289 | ₩32,195 | ₩32,195 | -0.29% | 5천 |
|---|
| 2026.09.02 | ₩32,115 | ₩32,141 | ₩32,101 | ₩32,141 | +0.08% | 1.6천 |
|---|
| 2026.09.01 | ₩32,343 | ₩32,343 | ₩32,128 | ₩32,188 | -0.48% | 3.2천 |
|---|
| 2026.08.31 | ₩32,396 | ₩32,436 | ₩32,376 | ₩32,376 | -0.06% | 3.9천 |
|---|
| 2026.08.28 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 10.3만 |
|---|
| 2026.08.27 | ₩32,530 | ₩32,544 | ₩32,530 | ₩32,537 | +0.02% | 700 |
|---|
| 2026.08.26 | ₩32,631 | ₩32,638 | ₩32,611 | ₩32,631 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,631 | ₩32,631 | ₩32,584 | ₩32,611 | -0.06% | 900 |
|---|
| 2026.08.20 | ₩32,557 | ₩32,678 | ₩32,557 | ₩32,678 | +0.37% | 1.2천 |
|---|
| 2026.08.19 | ₩32,651 | ₩32,705 | ₩32,651 | ₩32,688 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩32,570 | ₩32,597 | ₩32,557 | ₩32,564 | -0.02% | 4.4천 |
|---|
| 2026.08.17 | ₩32,745 | ₩32,812 | ₩32,664 | ₩32,678 | -0.20% | 8.7천 |
|---|
| 2026.08.14 | ₩32,946 | ₩33,013 | ₩32,865 | ₩32,871 | -0.23% | 1.4만 |
|---|
| 2026.08.13 | ₩32,933 | ₩32,986 | ₩32,933 | ₩32,974 | +0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩32,892 | ₩32,906 | ₩32,852 | ₩32,855 | -0.11% | 9.1천 |
|---|
| 2026.08.11 | ₩32,879 | ₩32,939 | ₩32,819 | ₩32,819 | -0.18% | 1.5만 |
|---|
| 2026.08.10 | ₩32,785 | ₩32,906 | ₩32,785 | ₩32,883 | +0.30% | 2.4만 |
|---|
| 2026.08.07 | ₩32,812 | ₩32,906 | ₩32,812 | ₩32,906 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩32,691 | ₩32,798 | ₩32,691 | ₩32,758 | +0.21% | 5.5만 |
|---|
| 2026.08.05 | ₩32,664 | ₩32,678 | ₩32,638 | ₩32,664 | 0.00% | 1.6만 |
|---|
| 2026.08.04 | ₩32,731 | ₩32,731 | ₩32,691 | ₩32,719 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩32,544 | ₩32,577 | ₩32,526 | ₩32,526 | -0.05% | 1.1만 |
|---|
| 2026.07.31 | ₩32,490 | ₩32,557 | ₩32,477 | ₩32,557 | +0.21% | 1.8천 |
|---|
| 2026.07.30 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩32,852 | ₩32,979 | ₩32,852 | ₩32,979 | +0.39% | 2천 |
|---|
| 2026.07.27 | ₩32,919 | ₩33,013 | ₩32,919 | ₩32,993 | +0.22% | 4.1천 |
|---|
| 2026.07.24 | ₩32,785 | ₩32,785 | ₩32,778 | ₩32,778 | -0.02% | 400 |
|---|
| 2026.07.23 | ₩32,664 | ₩32,691 | ₩32,570 | ₩32,679 | +0.05% | 6.1천 |
|---|
| 2026.07.22 | ₩32,879 | ₩32,959 | ₩32,879 | ₩32,959 | +0.24% | 6만 |
|---|
| 2026.07.21 | ₩33,053 | ₩33,053 | ₩32,939 | ₩32,939 | -0.34% | 1.3천 |
|---|
| 2026.07.20 | ₩33,120 | ₩33,120 | ₩33,067 | ₩33,067 | -0.16% | 2.1천 |
|---|
| 2026.07.17 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,120 | ₩33,160 | ₩33,107 | ₩33,142 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,147 | ₩33,194 | ₩33,147 | ₩33,194 | +0.14% | 600 |
|---|
| 2026.07.14 | ₩33,248 | ₩33,268 | ₩33,248 | ₩33,268 | +0.06% | 2.5천 |
|---|
| 2026.07.13 | ₩33,442 | ₩33,442 | ₩33,194 | ₩33,194 | -0.74% | 200 |
|---|
| 2026.07.10 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,415 | ₩33,415 | ₩33,261 | ₩33,308 | -0.32% | 1.6천 |
|---|
| 2026.07.07 | ₩33,415 | ₩33,435 | ₩33,388 | ₩33,422 | +0.02% | 4.3천 |
|---|
| 2026.07.06 | ₩33,616 | ₩33,616 | ₩33,449 | ₩33,449 | -0.50% | 2.3천 |
|---|
| 2026.07.02 | ₩33,536 | ₩33,536 | ₩33,509 | ₩33,521 | -0.04% | 3.5천 |
|---|
| 2026.07.01 | ₩33,348 | ₩33,502 | ₩33,348 | ₩33,490 | +0.43% | 4.1천 |
|---|
| 2026.06.30 | ₩33,455 | ₩33,455 | ₩33,422 | ₩33,435 | -0.06% | 4.3천 |
|---|
| 2026.06.29 | ₩33,523 | ₩33,630 | ₩33,523 | ₩33,596 | +0.22% | 2.5천 |
|---|
| 2026.06.26 | ₩33,429 | ₩33,482 | ₩33,429 | ₩33,482 | +0.16% | 300 |
|---|
| 2026.06.25 | ₩33,509 | ₩33,523 | ₩33,463 | ₩33,463 | -0.14% | 3.6천 |
|---|
| 2026.06.24 | ₩33,442 | ₩33,462 | ₩33,442 | ₩33,462 | +0.06% | 700 |
|---|
| 2026.06.23 | ₩33,348 | ₩33,348 | ₩33,277 | ₩33,277 | -0.21% | 200 |
|---|
| 2026.06.22 | ₩33,388 | ₩33,388 | ₩33,297 | ₩33,297 | -0.27% | 500 |
|---|
| 2026.06.18 | ₩33,402 | ₩33,402 | ₩33,395 | ₩33,395 | -0.02% | 100 |
|---|
| 2026.06.17 | ₩33,429 | ₩33,429 | ₩33,187 | ₩33,187 | -0.72% | 2.1천 |
|---|
| 2026.06.16 | ₩33,214 | ₩33,288 | ₩33,214 | ₩33,241 | +0.08% | 1.1천 |
|---|
| 2026.06.15 | ₩33,268 | ₩33,268 | ₩33,201 | ₩33,202 | -0.20% | 4.2천 |
|---|
| 2026.06.12 | ₩33,147 | ₩33,147 | ₩33,080 | ₩33,130 | -0.05% | 8.3천 |
|---|
| 2026.06.11 | ₩33,080 | ₩33,167 | ₩33,080 | ₩33,167 | +0.26% | 100 |
|---|
| 2026.06.10 | ₩33,080 | ₩33,093 | ₩33,068 | ₩33,068 | -0.04% | 3.1천 |
|---|
| 2026.06.09 | ₩33,160 | ₩33,187 | ₩33,160 | ₩33,160 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩33,134 | ₩33,201 | ₩33,134 | ₩33,201 | +0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩33,134 | ₩33,134 | ₩33,114 | ₩33,114 | -0.06% | 400 |
|---|
| 2026.06.04 | ₩33,268 | ₩33,308 | ₩33,230 | ₩33,230 | -0.11% | 6.4천 |
|---|
| 2026.06.03 | ₩33,120 | ₩33,214 | ₩33,093 | ₩33,167 | +0.14% | 3만 |
|---|
| 2026.06.02 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩32,973 | ₩33,067 | ₩32,973 | ₩33,064 | +0.28% | 4.5천 |
|---|
| 2026.05.29 | ₩33,020 | ₩33,118 | ₩33,020 | ₩33,073 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩33,040 | ₩33,107 | ₩33,040 | ₩33,079 | +0.12% | 6.6천 |
|---|
| 2026.05.27 | ₩32,906 | ₩33,009 | ₩32,906 | ₩33,009 | +0.31% | 1.4천 |
|---|
| 2026.05.26 | ₩32,946 | ₩32,946 | ₩32,915 | ₩32,915 | -0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩32,718 | ₩32,718 | ₩32,678 | ₩32,718 | 0.00% | 1.1만 |
|---|
| 2026.05.21 | ₩32,570 | ₩32,647 | ₩32,570 | ₩32,647 | +0.23% | 2.5천 |
|---|
| 2026.05.20 | ₩32,477 | ₩32,638 | ₩32,477 | ₩32,557 | +0.25% | 1.6천 |
|---|
| 2026.05.19 | ₩32,369 | ₩32,450 | ₩32,369 | ₩32,450 | +0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩32,564 | ₩32,617 | ₩32,544 | ₩32,617 | +0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩32,557 | ₩32,584 | ₩32,493 | ₩32,580 | +0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩32,879 | ₩32,879 | ₩32,798 | ₩32,798 | -0.24% | 900 |
|---|
| 2026.05.13 | ₩32,845 | ₩32,865 | ₩32,845 | ₩32,852 | +0.02% | 600 |
|---|
| 2026.05.12 | ₩32,959 | ₩33,026 | ₩32,867 | ₩32,867 | -0.28% | 7.8천 |
|---|
| 2026.05.11 | ₩32,973 | ₩32,986 | ₩32,973 | ₩32,986 | +0.04% | 100 |
|---|
| 2026.05.08 | ₩33,000 | ₩33,053 | ₩33,000 | ₩33,008 | +0.02% | 2.3만 |
|---|
| 2026.05.07 | ₩32,946 | ₩33,026 | ₩32,946 | ₩33,000 | +0.16% | 300 |
|---|
| 2026.05.06 | ₩33,013 | ₩33,053 | ₩32,946 | ₩32,989 | -0.07% | 4.8천 |
|---|
| 2026.05.05 | ₩32,845 | ₩32,892 | ₩32,845 | ₩32,852 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,912 | ₩32,912 | ₩32,879 | ₩32,892 | -0.06% | 400 |
|---|
| 2026.04.30 | ₩32,839 | ₩32,852 | ₩32,798 | ₩32,843 | +0.01% | 1.5천 |
|---|
| 2026.04.29 | ₩32,879 | ₩32,959 | ₩32,879 | ₩32,959 | +0.24% | 400 |
|---|
| 2026.04.28 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,100 | ₩33,100 | ₩33,037 | ₩33,037 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩33,107 | ₩33,120 | ₩33,040 | ₩33,100 | -0.02% | 1.4천 |
|---|
| 2026.04.23 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,080 | ₩33,080 | ₩33,053 | ₩33,053 | -0.08% | 1천 |
|---|
| 2026.04.21 | ₩33,046 | ₩33,046 | ₩33,013 | ₩33,018 | -0.09% | 600 |
|---|
| 2026.04.20 | ₩33,073 | ₩33,073 | ₩33,013 | ₩33,067 | -0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩32,987 | ₩32,987 | ₩32,975 | ₩32,975 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩32,839 | ₩32,892 | ₩32,839 | ₩32,875 | +0.11% | 1.3천 |
|---|
| 2026.04.15 | ₩32,772 | ₩32,825 | ₩32,772 | ₩32,778 | +0.02% | 700 |
|---|
| 2026.04.14 | ₩32,812 | ₩32,832 | ₩32,812 | ₩32,832 | +0.06% | 1.4천 |
|---|
| 2026.04.13 | ₩32,865 | ₩32,906 | ₩32,865 | ₩32,906 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,839 | ₩32,919 | ₩32,772 | ₩32,887 | +0.15% | 2.9천 |
|---|
| 2026.04.08 | ₩32,959 | ₩32,959 | ₩32,784 | ₩32,784 | -0.53% | 1.7천 |
|---|
| 2026.04.07 | ₩32,664 | ₩32,706 | ₩32,638 | ₩32,706 | +0.13% | 1.9천 |
|---|
| 2026.04.06 | ₩32,691 | ₩32,691 | ₩32,668 | ₩32,668 | -0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩32,636 | ₩32,678 | ₩32,570 | ₩32,647 | +0.03% | 1.9천 |
|---|
| 2026.04.01 | ₩32,678 | ₩32,691 | ₩32,664 | ₩32,691 | +0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩32,410 | ₩32,530 | ₩32,410 | ₩32,435 | +0.08% | 3.7천 |
|---|
| 2026.03.30 | ₩32,530 | ₩32,530 | ₩32,389 | ₩32,410 | -0.37% | 2.3천 |
|---|
| 2026.03.27 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩32,289 | ₩32,343 | ₩32,265 | ₩32,265 | -0.07% | 1천 |
|---|
| 2026.03.25 | ₩32,624 | ₩32,624 | ₩32,329 | ₩32,375 | -0.76% | 1.8만 |
|---|
| 2026.03.24 | ₩32,356 | ₩32,356 | ₩32,168 | ₩32,190 | -0.51% | 1.5만 |
|---|
| 2026.03.23 | ₩32,530 | ₩32,570 | ₩32,517 | ₩32,525 | -0.02% | 2천 |
|---|
| 2026.03.20 | ₩32,585 | ₩32,585 | ₩32,419 | ₩32,419 | -0.51% | 6.9천 |
|---|
| 2026.03.19 | ₩32,819 | ₩32,819 | ₩32,815 | ₩32,815 | -0.01% | 500 |
|---|
| 2026.03.18 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,879 | ₩32,879 | ₩32,825 | ₩32,832 | -0.14% | 4.3천 |
|---|
| 2026.03.16 | ₩32,812 | ₩32,825 | ₩32,785 | ₩32,805 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩32,785 | ₩32,785 | ₩32,782 | ₩32,782 | -0.01% | 100 |
|---|
| 2026.03.12 | ₩32,772 | ₩32,772 | ₩32,611 | ₩32,684 | -0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩32,892 | ₩32,892 | ₩32,798 | ₩32,813 | -0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩32,933 | ₩32,959 | ₩32,892 | ₩32,942 | +0.03% | 1.5만 |
|---|
| 2026.03.06 | ₩32,906 | ₩32,973 | ₩32,906 | ₩32,954 | +0.15% | 500 |
|---|
| 2026.03.05 | ₩32,959 | ₩32,967 | ₩32,919 | ₩32,967 | +0.02% | 3.6천 |
|---|
| 2026.03.04 | ₩32,933 | ₩33,000 | ₩32,933 | ₩32,969 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩33,000 | ₩33,000 | ₩32,933 | ₩32,958 | -0.13% | 500 |
|---|
| 2026.03.02 | ₩33,167 | ₩33,209 | ₩33,167 | ₩33,187 | +0.06% | 1.4만 |
|---|
| 2026.02.27 | ₩33,187 | ₩33,228 | ₩33,187 | ₩33,207 | +0.06% | 6.5천 |
|---|
| 2026.02.26 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,187 | ₩33,201 | ₩33,160 | ₩33,187 | 0.00% | 8.1천 |
|---|
| 2026.02.23 | ₩33,187 | ₩33,187 | ₩33,160 | ₩33,167 | -0.06% | 7.2천 |
|---|
| 2026.02.20 | ₩33,073 | ₩33,073 | ₩32,919 | ₩33,060 | -0.04% | 6.8만 |
|---|
| 2026.02.19 | ₩33,134 | ₩33,201 | ₩33,127 | ₩33,181 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,107 | ₩33,160 | ₩33,107 | ₩33,134 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩33,080 | ₩33,114 | ₩33,067 | ₩33,114 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩33,114 | ₩33,114 | ₩33,069 | ₩33,069 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩33,013 | ₩33,046 | ₩33,013 | ₩33,046 | +0.10% | 700 |
|---|
| 2026.02.11 | ₩32,879 | ₩32,927 | ₩32,812 | ₩32,927 | +0.15% | 7.2천 |
|---|
| 2026.02.10 | ₩33,067 | ₩33,067 | ₩32,946 | ₩32,946 | -0.36% | 1.8천 |
|---|
| 2026.02.09 | ₩32,933 | ₩32,933 | ₩32,865 | ₩32,892 | -0.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,839 | ₩32,839 | ₩32,825 | ₩32,832 | -0.02% | 1.5천 |
|---|
| 2026.02.05 | ₩32,906 | ₩32,919 | ₩32,895 | ₩32,895 | -0.03% | 2.3천 |
|---|
| 2026.02.04 | ₩32,839 | ₩32,845 | ₩32,758 | ₩32,845 | +0.02% | 4.1천 |
|---|
| 2026.02.03 | ₩32,865 | ₩32,946 | ₩32,758 | ₩32,879 | +0.04% | 3.6만 |
|---|
| 2026.02.02 | ₩32,798 | ₩32,865 | ₩32,798 | ₩32,863 | +0.20% | 300 |
|---|
| 2026.01.30 | ₩32,772 | ₩32,778 | ₩32,678 | ₩32,684 | -0.27% | 5.6천 |
|---|
| 2026.01.29 | ₩32,745 | ₩32,785 | ₩32,718 | ₩32,718 | -0.08% | 1.2만 |
|---|
| 2026.01.28 | ₩32,824 | ₩32,872 | ₩32,824 | ₩32,865 | +0.13% | 20.6만 |
|---|
| 2026.01.27 | ₩32,778 | ₩32,832 | ₩32,778 | ₩32,832 | +0.16% | 500 |
|---|
| 2026.01.26 | ₩32,731 | ₩32,839 | ₩32,731 | ₩32,836 | +0.32% | 3.7천 |
|---|
| 2026.01.23 | ₩32,731 | ₩32,731 | ₩32,725 | ₩32,725 | -0.02% | 300 |
|---|
| 2026.01.22 | ₩32,671 | ₩32,798 | ₩32,651 | ₩32,793 | +0.37% | 6.3천 |
|---|
| 2026.01.21 | ₩32,678 | ₩32,810 | ₩32,678 | ₩32,810 | +0.41% | 8.4천 |
|---|
| 2026.01.20 | ₩32,718 | ₩32,718 | ₩32,591 | ₩32,644 | -0.23% | 4.4천 |
|---|
| 2026.01.16 | ₩32,946 | ₩32,946 | ₩32,825 | ₩32,825 | -0.37% | 8.1천 |
|---|
| 2026.01.15 | ₩32,906 | ₩32,942 | ₩32,906 | ₩32,942 | +0.11% | 4.7천 |
|---|
| 2026.01.14 | ₩32,919 | ₩32,959 | ₩32,919 | ₩32,946 | +0.08% | 1.6만 |
|---|
| 2026.01.13 | ₩32,825 | ₩32,865 | ₩32,825 | ₩32,859 | +0.10% | 3.3천 |
|---|
| 2026.01.12 | ₩32,825 | ₩32,884 | ₩32,815 | ₩32,859 | +0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩32,839 | ₩32,879 | ₩32,839 | ₩32,879 | +0.12% | 600 |
|---|
| 2026.01.08 | ₩32,772 | ₩32,798 | ₩32,772 | ₩32,798 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩32,865 | ₩32,892 | ₩32,865 | ₩32,883 | +0.05% | 6.9천 |
|---|
| 2026.01.06 | ₩32,638 | ₩32,758 | ₩32,638 | ₩32,737 | +0.30% | 9.2천 |
|---|
| 2026.01.05 | ₩32,651 | ₩32,772 | ₩32,517 | ₩32,664 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩32,597 | ₩32,651 | ₩32,597 | ₩32,611 | +0.04% | 3.3천 |
|---|
| 2025.12.30 | ₩32,544 | ₩32,611 | ₩32,544 | ₩32,592 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩32,517 | ₩32,553 | ₩32,497 | ₩32,553 | +0.11% | 7.1천 |
|---|
| 2025.12.26 | ₩32,570 | ₩32,570 | ₩32,497 | ₩32,497 | -0.23% | 300 |
|---|
| 2025.12.24 | ₩32,490 | ₩32,503 | ₩32,490 | ₩32,497 | +0.02% | 5.4천 |
|---|
| 2025.12.23 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,691 | ₩32,691 | ₩32,670 | ₩32,670 | -0.07% | 1.7천 |
|---|
| 2025.12.19 | ₩32,638 | ₩32,652 | ₩32,638 | ₩32,651 | +0.04% | 1.1만 |
|---|
| 2025.12.18 | ₩32,691 | ₩32,691 | ₩32,671 | ₩32,671 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩32,678 | ₩32,678 | ₩32,624 | ₩32,664 | -0.04% | 6천 |
|---|
| 2025.12.16 | ₩32,701 | ₩32,772 | ₩32,701 | ₩32,772 | +0.22% | 400 |
|---|
| 2025.12.15 | ₩32,624 | ₩32,624 | ₩32,604 | ₩32,621 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩32,731 | ₩32,731 | ₩32,698 | ₩32,698 | -0.10% | 900 |
|---|
| 2025.12.11 | ₩32,815 | ₩32,815 | ₩32,725 | ₩32,725 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩32,745 | ₩32,751 | ₩32,698 | ₩32,711 | -0.10% | 1.7만 |
|---|
| 2025.12.09 | ₩32,705 | ₩32,705 | ₩32,638 | ₩32,648 | -0.17% | 1만 |
|---|
| 2025.12.08 | ₩32,703 | ₩32,703 | ₩32,698 | ₩32,698 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩32,705 | ₩32,705 | ₩32,691 | ₩32,691 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩32,664 | ₩32,664 | ₩32,658 | ₩32,658 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,638 | ₩32,651 | ₩32,633 | ₩32,633 | -0.01% | 3천 |
|---|
| 2025.12.01 | ₩32,758 | ₩32,839 | ₩32,758 | ₩32,839 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,040 | ₩33,040 | ₩33,030 | ₩33,030 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩32,973 | ₩32,986 | ₩32,966 | ₩32,966 | -0.02% | 1.5천 |
|---|
| 2025.11.24 | ₩32,939 | ₩32,946 | ₩32,935 | ₩32,935 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩32,982 | ₩32,982 | ₩32,959 | ₩32,959 | -0.07% | 300 |
|---|
| 2025.11.20 | ₩32,973 | ₩32,973 | ₩32,919 | ₩32,919 | -0.16% | 300 |
|---|
| 2025.11.19 | ₩32,931 | ₩32,931 | ₩32,851 | ₩32,851 | -0.24% | 600 |
|---|
| 2025.11.18 | ₩32,879 | ₩32,939 | ₩32,879 | ₩32,939 | +0.18% | 300 |
|---|
| 2025.11.17 | ₩32,906 | ₩32,906 | ₩32,821 | ₩32,821 | -0.26% | 8.2천 |
|---|
| 2025.11.14 | ₩32,852 | ₩32,852 | ₩32,711 | ₩32,711 | -0.43% | 3.4천 |
|---|
| 2025.11.13 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,785 | ₩32,973 | ₩32,785 | ₩32,919 | +0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩32,919 | ₩32,981 | ₩32,919 | ₩32,981 | +0.19% | 6.7천 |
|---|
| 2025.11.10 | ₩32,879 | ₩32,879 | ₩32,875 | ₩32,875 | -0.01% | 200 |
|---|
| 2025.11.07 | ₩32,946 | ₩32,946 | ₩32,892 | ₩32,894 | -0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩32,758 | ₩32,919 | ₩32,758 | ₩32,886 | +0.39% | 3.8천 |
|---|
| 2025.11.05 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩32,892 | ₩32,892 | ₩32,865 | ₩32,865 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩32,819 | ₩32,906 | ₩32,819 | ₩32,852 | +0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩32,892 | ₩33,006 | ₩32,879 | ₩32,879 | -0.04% | 2.3만 |
|---|
| 2025.10.29 | ₩33,335 | ₩33,335 | ₩32,966 | ₩32,966 | -1.11% | 3.7만 |
|---|
| 2025.10.28 | ₩33,010 | ₩33,053 | ₩33,010 | ₩33,014 | +0.01% | 3.8천 |
|---|
| 2025.10.27 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩33,120 | ₩33,120 | ₩33,000 | ₩33,000 | -0.36% | 1.1만 |
|---|
| 2025.10.23 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,067 | ₩33,067 | ₩33,046 | ₩33,046 | -0.06% | 200 |
|---|
| 2025.10.21 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,973 | ₩32,973 | ₩32,946 | ₩32,946 | -0.08% | 600 |
|---|
| 2025.10.17 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,919 | ₩32,946 | ₩32,919 | ₩32,926 | +0.02% | 1.6만 |
|---|
| 2025.10.15 | ₩32,892 | ₩32,899 | ₩32,825 | ₩32,825 | -0.20% | 1.3만 |
|---|
| 2025.10.14 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,691 | ₩32,729 | ₩32,678 | ₩32,729 | +0.11% | 4.6천 |
|---|