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 | ₩30,364 | ₩30,658 | ₩30,364 | ₩30,498 | +0.44% | 2.7만 |
| 2026.10.08 | ₩30,511 | ₩30,628 | ₩30,257 | ₩30,418 | -0.31% | 9.4만 |
| 2026.10.07 | ₩30,545 | ₩30,605 | ₩30,391 | ₩30,408 | -0.45% | 14.9만 |
| 2026.10.06 | ₩30,939 | ₩30,939 | ₩30,632 | ₩30,672 | -0.87% | 10.6만 |
| 2026.10.05 | ₩30,658 | ₩30,886 | ₩30,565 | ₩30,739 | +0.26% | 11.1만 |
| 2026.10.02 | ₩31,140 | ₩31,140 | ₩30,618 | ₩30,685 | -1.46% | 8.7만 |
| 2026.10.01 | ₩30,832 | ₩30,993 | ₩30,745 | ₩30,779 | -0.17% | 11.8만 |
| 2026.09.30 | ₩30,953 | ₩30,953 | ₩30,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,779 |
| -0.56% |
| 4.4만 |
| 2026.09.29 | ₩30,873 | ₩30,873 | ₩30,525 | ₩30,545 | -1.06% | 16.1만 |
|---|
| 2026.09.28 | ₩30,658 | ₩30,806 | ₩30,638 | ₩30,752 | +0.31% | 2만 |
|---|
| 2026.09.25 | ₩31,287 | ₩31,287 | ₩31,045 | ₩31,087 | -0.64% | 1.3만 |
|---|
| 2026.09.24 | ₩31,368 | ₩31,368 | ₩31,113 | ₩31,234 | -0.43% | 39.7만 |
|---|
| 2026.09.23 | ₩31,528 | ₩31,635 | ₩31,261 | ₩31,314 | -0.68% | 4만 |
|---|
| 2026.09.22 | ₩31,796 | ₩31,796 | ₩31,595 | ₩31,629 | -0.53% | 5.7만 |
|---|
| 2026.09.21 | ₩31,756 | ₩31,756 | ₩31,568 | ₩31,635 | -0.38% | 7.3만 |
|---|
| 2026.09.18 | ₩31,528 | ₩31,591 | ₩31,515 | ₩31,591 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩31,629 | ₩31,663 | ₩31,629 | ₩31,663 | +0.11% | 100 |
|---|
| 2026.09.16 | ₩31,515 | ₩31,542 | ₩31,481 | ₩31,481 | -0.11% | 1.4천 |
|---|
| 2026.09.15 | ₩31,542 | ₩31,568 | ₩31,461 | ₩31,481 | -0.19% | 4.8천 |
|---|
| 2026.09.14 | ₩31,635 | ₩31,736 | ₩31,635 | ₩31,682 | +0.15% | 1.2만 |
|---|
| 2026.09.11 | ₩31,635 | ₩31,682 | ₩31,635 | ₩31,682 | +0.15% | 500 |
|---|
| 2026.09.10 | ₩31,649 | ₩31,722 | ₩31,540 | ₩31,582 | -0.21% | 3.2천 |
|---|
| 2026.09.09 | ₩32,023 | ₩32,023 | ₩31,859 | ₩31,859 | -0.51% | 500 |
|---|
| 2026.09.08 | ₩32,050 | ₩32,050 | ₩32,043 | ₩32,043 | -0.02% | 2천 |
|---|
| 2026.09.04 | ₩32,184 | ₩32,184 | ₩32,084 | ₩32,084 | -0.31% | 4.4천 |
|---|
| 2026.09.03 | ₩32,224 | ₩32,224 | ₩32,130 | ₩32,130 | -0.29% | 5천 |
|---|
| 2026.09.02 | ₩32,050 | ₩32,077 | ₩32,037 | ₩32,077 | +0.08% | 1.6천 |
|---|
| 2026.09.01 | ₩32,278 | ₩32,278 | ₩32,064 | ₩32,124 | -0.48% | 3.2천 |
|---|
| 2026.08.31 | ₩32,331 | ₩32,371 | ₩32,311 | ₩32,311 | -0.06% | 3.9천 |
|---|
| 2026.08.28 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 10.3만 |
|---|
| 2026.08.27 | ₩32,465 | ₩32,478 | ₩32,465 | ₩32,472 | +0.02% | 700 |
|---|
| 2026.08.26 | ₩32,565 | ₩32,572 | ₩32,545 | ₩32,565 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,565 | ₩32,565 | ₩32,519 | ₩32,545 | -0.06% | 900 |
|---|
| 2026.08.20 | ₩32,492 | ₩32,612 | ₩32,492 | ₩32,612 | +0.37% | 1.2천 |
|---|
| 2026.08.19 | ₩32,585 | ₩32,639 | ₩32,585 | ₩32,623 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩32,505 | ₩32,532 | ₩32,492 | ₩32,498 | -0.02% | 4.4천 |
|---|
| 2026.08.17 | ₩32,679 | ₩32,746 | ₩32,599 | ₩32,612 | -0.20% | 8.7천 |
|---|
| 2026.08.14 | ₩32,880 | ₩32,947 | ₩32,800 | ₩32,805 | -0.23% | 1.4만 |
|---|
| 2026.08.13 | ₩32,866 | ₩32,920 | ₩32,866 | ₩32,908 | +0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩32,826 | ₩32,840 | ₩32,786 | ₩32,789 | -0.11% | 9.1천 |
|---|
| 2026.08.11 | ₩32,813 | ₩32,873 | ₩32,753 | ₩32,753 | -0.18% | 1.5만 |
|---|
| 2026.08.10 | ₩32,719 | ₩32,840 | ₩32,719 | ₩32,817 | +0.30% | 2.4만 |
|---|
| 2026.08.07 | ₩32,746 | ₩32,840 | ₩32,746 | ₩32,840 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩32,626 | ₩32,733 | ₩32,626 | ₩32,692 | +0.21% | 5.5만 |
|---|
| 2026.08.05 | ₩32,599 | ₩32,612 | ₩32,572 | ₩32,599 | 0.00% | 1.6만 |
|---|
| 2026.08.04 | ₩32,666 | ₩32,666 | ₩32,626 | ₩32,654 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩32,478 | ₩32,512 | ₩32,461 | ₩32,461 | -0.05% | 1.1만 |
|---|
| 2026.07.31 | ₩32,425 | ₩32,492 | ₩32,411 | ₩32,492 | +0.21% | 1.8천 |
|---|
| 2026.07.30 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,773 | ₩32,773 | ₩32,773 | ₩32,773 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩32,786 | ₩32,913 | ₩32,786 | ₩32,913 | +0.39% | 2천 |
|---|
| 2026.07.27 | ₩32,853 | ₩32,947 | ₩32,853 | ₩32,927 | +0.22% | 4.1천 |
|---|
| 2026.07.24 | ₩32,719 | ₩32,719 | ₩32,713 | ₩32,713 | -0.02% | 400 |
|---|
| 2026.07.23 | ₩32,599 | ₩32,626 | ₩32,505 | ₩32,614 | +0.05% | 6.1천 |
|---|
| 2026.07.22 | ₩32,813 | ₩32,893 | ₩32,813 | ₩32,893 | +0.24% | 6만 |
|---|
| 2026.07.21 | ₩32,987 | ₩32,987 | ₩32,873 | ₩32,873 | -0.34% | 1.3천 |
|---|
| 2026.07.20 | ₩33,054 | ₩33,054 | ₩33,000 | ₩33,000 | -0.16% | 2.1천 |
|---|
| 2026.07.17 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,054 | ₩33,094 | ₩33,040 | ₩33,075 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,081 | ₩33,127 | ₩33,081 | ₩33,127 | +0.14% | 600 |
|---|
| 2026.07.14 | ₩33,181 | ₩33,201 | ₩33,181 | ₩33,201 | +0.06% | 2.5천 |
|---|
| 2026.07.13 | ₩33,375 | ₩33,375 | ₩33,127 | ₩33,127 | -0.74% | 200 |
|---|
| 2026.07.10 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,348 | ₩33,348 | ₩33,194 | ₩33,241 | -0.32% | 1.6천 |
|---|
| 2026.07.07 | ₩33,348 | ₩33,368 | ₩33,321 | ₩33,355 | +0.02% | 4.3천 |
|---|
| 2026.07.06 | ₩33,549 | ₩33,549 | ₩33,382 | ₩33,382 | -0.50% | 2.3천 |
|---|
| 2026.07.02 | ₩33,469 | ₩33,469 | ₩33,442 | ₩33,454 | -0.04% | 3.5천 |
|---|
| 2026.07.01 | ₩33,281 | ₩33,435 | ₩33,281 | ₩33,423 | +0.43% | 4.1천 |
|---|
| 2026.06.30 | ₩33,388 | ₩33,388 | ₩33,355 | ₩33,368 | -0.06% | 4.3천 |
|---|
| 2026.06.29 | ₩33,455 | ₩33,562 | ₩33,455 | ₩33,529 | +0.22% | 2.5천 |
|---|
| 2026.06.26 | ₩33,362 | ₩33,415 | ₩33,362 | ₩33,415 | +0.16% | 300 |
|---|
| 2026.06.25 | ₩33,442 | ₩33,455 | ₩33,396 | ₩33,396 | -0.14% | 3.6천 |
|---|
| 2026.06.24 | ₩33,375 | ₩33,395 | ₩33,375 | ₩33,395 | +0.06% | 700 |
|---|
| 2026.06.23 | ₩33,281 | ₩33,281 | ₩33,210 | ₩33,210 | -0.21% | 200 |
|---|
| 2026.06.22 | ₩33,321 | ₩33,321 | ₩33,230 | ₩33,230 | -0.27% | 500 |
|---|
| 2026.06.18 | ₩33,335 | ₩33,335 | ₩33,328 | ₩33,328 | -0.02% | 100 |
|---|
| 2026.06.17 | ₩33,362 | ₩33,362 | ₩33,121 | ₩33,121 | -0.72% | 2.1천 |
|---|
| 2026.06.16 | ₩33,147 | ₩33,221 | ₩33,147 | ₩33,174 | +0.08% | 1.1천 |
|---|
| 2026.06.15 | ₩33,201 | ₩33,201 | ₩33,134 | ₩33,135 | -0.20% | 4.2천 |
|---|
| 2026.06.12 | ₩33,081 | ₩33,081 | ₩33,014 | ₩33,063 | -0.05% | 8.3천 |
|---|
| 2026.06.11 | ₩33,014 | ₩33,101 | ₩33,014 | ₩33,101 | +0.26% | 100 |
|---|
| 2026.06.10 | ₩33,014 | ₩33,027 | ₩33,002 | ₩33,002 | -0.04% | 3.1천 |
|---|
| 2026.06.09 | ₩33,094 | ₩33,121 | ₩33,094 | ₩33,094 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩33,067 | ₩33,134 | ₩33,067 | ₩33,134 | +0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩33,067 | ₩33,067 | ₩33,047 | ₩33,047 | -0.06% | 400 |
|---|
| 2026.06.04 | ₩33,201 | ₩33,241 | ₩33,164 | ₩33,164 | -0.11% | 6.4천 |
|---|
| 2026.06.03 | ₩33,054 | ₩33,147 | ₩33,027 | ₩33,101 | +0.14% | 3만 |
|---|
| 2026.06.02 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩32,907 | ₩33,000 | ₩32,907 | ₩32,998 | +0.28% | 4.5천 |
|---|
| 2026.05.29 | ₩32,953 | ₩33,051 | ₩32,953 | ₩33,007 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩32,973 | ₩33,040 | ₩32,973 | ₩33,012 | +0.12% | 6.6천 |
|---|
| 2026.05.27 | ₩32,840 | ₩32,943 | ₩32,840 | ₩32,943 | +0.31% | 1.4천 |
|---|
| 2026.05.26 | ₩32,880 | ₩32,880 | ₩32,849 | ₩32,849 | -0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩32,652 | ₩32,652 | ₩32,612 | ₩32,652 | 0.00% | 1.1만 |
|---|
| 2026.05.21 | ₩32,505 | ₩32,581 | ₩32,505 | ₩32,581 | +0.23% | 2.5천 |
|---|
| 2026.05.20 | ₩32,411 | ₩32,572 | ₩32,411 | ₩32,492 | +0.25% | 1.6천 |
|---|
| 2026.05.19 | ₩32,304 | ₩32,385 | ₩32,304 | ₩32,385 | +0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩32,498 | ₩32,552 | ₩32,478 | ₩32,552 | +0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩32,492 | ₩32,519 | ₩32,428 | ₩32,514 | +0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩32,813 | ₩32,813 | ₩32,733 | ₩32,733 | -0.24% | 900 |
|---|
| 2026.05.13 | ₩32,779 | ₩32,800 | ₩32,779 | ₩32,786 | +0.02% | 600 |
|---|
| 2026.05.12 | ₩32,893 | ₩32,960 | ₩32,801 | ₩32,801 | -0.28% | 7.8천 |
|---|
| 2026.05.11 | ₩32,907 | ₩32,920 | ₩32,907 | ₩32,920 | +0.04% | 100 |
|---|
| 2026.05.08 | ₩32,933 | ₩32,987 | ₩32,933 | ₩32,941 | +0.02% | 2.3만 |
|---|
| 2026.05.07 | ₩32,880 | ₩32,960 | ₩32,880 | ₩32,933 | +0.16% | 300 |
|---|
| 2026.05.06 | ₩32,947 | ₩32,987 | ₩32,880 | ₩32,923 | -0.07% | 4.8천 |
|---|
| 2026.05.05 | ₩32,779 | ₩32,826 | ₩32,779 | ₩32,786 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,846 | ₩32,846 | ₩32,813 | ₩32,826 | -0.06% | 400 |
|---|
| 2026.04.30 | ₩32,773 | ₩32,786 | ₩32,733 | ₩32,777 | +0.01% | 1.5천 |
|---|
| 2026.04.29 | ₩32,813 | ₩32,893 | ₩32,813 | ₩32,893 | +0.24% | 400 |
|---|
| 2026.04.28 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,034 | ₩33,034 | ₩32,971 | ₩32,971 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩33,040 | ₩33,054 | ₩32,973 | ₩33,034 | -0.02% | 1.4천 |
|---|
| 2026.04.23 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,014 | ₩33,014 | ₩32,987 | ₩32,987 | -0.08% | 1천 |
|---|
| 2026.04.21 | ₩32,980 | ₩32,980 | ₩32,947 | ₩32,952 | -0.09% | 600 |
|---|
| 2026.04.20 | ₩33,007 | ₩33,007 | ₩32,947 | ₩33,000 | -0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩32,921 | ₩32,921 | ₩32,909 | ₩32,909 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩32,773 | ₩32,826 | ₩32,773 | ₩32,809 | +0.11% | 1.3천 |
|---|
| 2026.04.15 | ₩32,706 | ₩32,759 | ₩32,706 | ₩32,713 | +0.02% | 700 |
|---|
| 2026.04.14 | ₩32,746 | ₩32,766 | ₩32,746 | ₩32,766 | +0.06% | 1.4천 |
|---|
| 2026.04.13 | ₩32,800 | ₩32,840 | ₩32,800 | ₩32,840 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,773 | ₩32,853 | ₩32,706 | ₩32,821 | +0.15% | 2.9천 |
|---|
| 2026.04.08 | ₩32,893 | ₩32,893 | ₩32,718 | ₩32,718 | -0.53% | 1.7천 |
|---|
| 2026.04.07 | ₩32,599 | ₩32,640 | ₩32,572 | ₩32,640 | +0.13% | 1.9천 |
|---|
| 2026.04.06 | ₩32,626 | ₩32,626 | ₩32,603 | ₩32,603 | -0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩32,571 | ₩32,612 | ₩32,505 | ₩32,581 | +0.03% | 1.9천 |
|---|
| 2026.04.01 | ₩32,612 | ₩32,626 | ₩32,599 | ₩32,626 | +0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩32,345 | ₩32,465 | ₩32,345 | ₩32,370 | +0.08% | 3.7천 |
|---|
| 2026.03.30 | ₩32,465 | ₩32,465 | ₩32,324 | ₩32,345 | -0.37% | 2.3천 |
|---|
| 2026.03.27 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩32,224 | ₩32,278 | ₩32,200 | ₩32,200 | -0.07% | 1천 |
|---|
| 2026.03.25 | ₩32,559 | ₩32,559 | ₩32,264 | ₩32,310 | -0.76% | 1.8만 |
|---|
| 2026.03.24 | ₩32,291 | ₩32,291 | ₩32,104 | ₩32,125 | -0.51% | 1.5만 |
|---|
| 2026.03.23 | ₩32,465 | ₩32,505 | ₩32,452 | ₩32,460 | -0.02% | 2천 |
|---|
| 2026.03.20 | ₩32,520 | ₩32,520 | ₩32,354 | ₩32,354 | -0.51% | 6.9천 |
|---|
| 2026.03.19 | ₩32,753 | ₩32,753 | ₩32,749 | ₩32,749 | -0.01% | 500 |
|---|
| 2026.03.18 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,813 | ₩32,813 | ₩32,759 | ₩32,766 | -0.14% | 4.3천 |
|---|
| 2026.03.16 | ₩32,746 | ₩32,759 | ₩32,719 | ₩32,739 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩32,719 | ₩32,719 | ₩32,717 | ₩32,717 | -0.01% | 100 |
|---|
| 2026.03.12 | ₩32,706 | ₩32,706 | ₩32,545 | ₩32,619 | -0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩32,826 | ₩32,826 | ₩32,733 | ₩32,747 | -0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩32,866 | ₩32,893 | ₩32,826 | ₩32,876 | +0.03% | 1.5만 |
|---|
| 2026.03.06 | ₩32,840 | ₩32,907 | ₩32,840 | ₩32,888 | +0.15% | 500 |
|---|
| 2026.03.05 | ₩32,893 | ₩32,901 | ₩32,853 | ₩32,901 | +0.02% | 3.6천 |
|---|
| 2026.03.04 | ₩32,866 | ₩32,933 | ₩32,866 | ₩32,903 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩32,933 | ₩32,933 | ₩32,866 | ₩32,892 | -0.13% | 500 |
|---|
| 2026.03.02 | ₩33,101 | ₩33,142 | ₩33,101 | ₩33,121 | +0.06% | 1.4만 |
|---|
| 2026.02.27 | ₩33,121 | ₩33,161 | ₩33,121 | ₩33,141 | +0.06% | 6.5천 |
|---|
| 2026.02.26 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,121 | ₩33,134 | ₩33,094 | ₩33,121 | 0.00% | 8.1천 |
|---|
| 2026.02.23 | ₩33,121 | ₩33,121 | ₩33,094 | ₩33,101 | -0.06% | 7.2천 |
|---|
| 2026.02.20 | ₩33,007 | ₩33,007 | ₩32,853 | ₩32,994 | -0.04% | 6.8만 |
|---|
| 2026.02.19 | ₩33,067 | ₩33,134 | ₩33,060 | ₩33,114 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,040 | ₩33,094 | ₩33,040 | ₩33,067 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩33,014 | ₩33,047 | ₩33,000 | ₩33,047 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩33,047 | ₩33,047 | ₩33,003 | ₩33,003 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩32,947 | ₩32,980 | ₩32,947 | ₩32,980 | +0.10% | 700 |
|---|
| 2026.02.11 | ₩32,813 | ₩32,861 | ₩32,746 | ₩32,861 | +0.15% | 7.2천 |
|---|
| 2026.02.10 | ₩33,000 | ₩33,000 | ₩32,880 | ₩32,880 | -0.36% | 1.8천 |
|---|
| 2026.02.09 | ₩32,866 | ₩32,866 | ₩32,800 | ₩32,826 | -0.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,773 | ₩32,773 | ₩32,759 | ₩32,766 | -0.02% | 1.5천 |
|---|
| 2026.02.05 | ₩32,840 | ₩32,853 | ₩32,829 | ₩32,829 | -0.03% | 2.3천 |
|---|
| 2026.02.04 | ₩32,773 | ₩32,779 | ₩32,692 | ₩32,779 | +0.02% | 4.1천 |
|---|
| 2026.02.03 | ₩32,800 | ₩32,880 | ₩32,692 | ₩32,813 | +0.04% | 3.6만 |
|---|
| 2026.02.02 | ₩32,733 | ₩32,800 | ₩32,733 | ₩32,797 | +0.20% | 300 |
|---|
| 2026.01.30 | ₩32,706 | ₩32,713 | ₩32,612 | ₩32,619 | -0.27% | 5.6천 |
|---|
| 2026.01.29 | ₩32,679 | ₩32,719 | ₩32,652 | ₩32,652 | -0.08% | 1.2만 |
|---|
| 2026.01.28 | ₩32,758 | ₩32,806 | ₩32,758 | ₩32,800 | +0.13% | 20.6만 |
|---|
| 2026.01.27 | ₩32,713 | ₩32,766 | ₩32,713 | ₩32,766 | +0.16% | 500 |
|---|
| 2026.01.26 | ₩32,666 | ₩32,773 | ₩32,666 | ₩32,770 | +0.32% | 3.7천 |
|---|
| 2026.01.23 | ₩32,666 | ₩32,666 | ₩32,659 | ₩32,659 | -0.02% | 300 |
|---|
| 2026.01.22 | ₩32,605 | ₩32,733 | ₩32,585 | ₩32,727 | +0.37% | 6.3천 |
|---|
| 2026.01.21 | ₩32,612 | ₩32,745 | ₩32,612 | ₩32,745 | +0.41% | 8.4천 |
|---|
| 2026.01.20 | ₩32,652 | ₩32,652 | ₩32,525 | ₩32,579 | -0.23% | 4.4천 |
|---|
| 2026.01.16 | ₩32,880 | ₩32,880 | ₩32,759 | ₩32,759 | -0.37% | 8.1천 |
|---|
| 2026.01.15 | ₩32,840 | ₩32,876 | ₩32,840 | ₩32,876 | +0.11% | 4.7천 |
|---|
| 2026.01.14 | ₩32,853 | ₩32,893 | ₩32,853 | ₩32,880 | +0.08% | 1.6만 |
|---|
| 2026.01.13 | ₩32,759 | ₩32,800 | ₩32,759 | ₩32,793 | +0.10% | 3.3천 |
|---|
| 2026.01.12 | ₩32,759 | ₩32,818 | ₩32,749 | ₩32,793 | +0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩32,773 | ₩32,813 | ₩32,773 | ₩32,813 | +0.12% | 600 |
|---|
| 2026.01.08 | ₩32,706 | ₩32,733 | ₩32,706 | ₩32,733 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩32,800 | ₩32,826 | ₩32,800 | ₩32,817 | +0.05% | 6.9천 |
|---|
| 2026.01.06 | ₩32,572 | ₩32,692 | ₩32,572 | ₩32,671 | +0.30% | 9.2천 |
|---|
| 2026.01.05 | ₩32,585 | ₩32,706 | ₩32,452 | ₩32,599 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩32,532 | ₩32,585 | ₩32,532 | ₩32,545 | +0.04% | 3.3천 |
|---|
| 2025.12.30 | ₩32,478 | ₩32,545 | ₩32,478 | ₩32,527 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩32,452 | ₩32,488 | ₩32,432 | ₩32,488 | +0.11% | 7.1천 |
|---|
| 2025.12.26 | ₩32,505 | ₩32,505 | ₩32,432 | ₩32,432 | -0.23% | 300 |
|---|
| 2025.12.24 | ₩32,425 | ₩32,438 | ₩32,425 | ₩32,432 | +0.02% | 5.4천 |
|---|
| 2025.12.23 | ₩32,580 | ₩32,580 | ₩32,580 | ₩32,580 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,626 | ₩32,626 | ₩32,604 | ₩32,604 | -0.07% | 1.7천 |
|---|
| 2025.12.19 | ₩32,572 | ₩32,587 | ₩32,572 | ₩32,585 | +0.04% | 1.1만 |
|---|
| 2025.12.18 | ₩32,626 | ₩32,626 | ₩32,605 | ₩32,605 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩32,612 | ₩32,612 | ₩32,559 | ₩32,599 | -0.04% | 6천 |
|---|
| 2025.12.16 | ₩32,635 | ₩32,706 | ₩32,635 | ₩32,706 | +0.22% | 400 |
|---|
| 2025.12.15 | ₩32,559 | ₩32,559 | ₩32,539 | ₩32,556 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩32,666 | ₩32,666 | ₩32,632 | ₩32,632 | -0.10% | 900 |
|---|
| 2025.12.11 | ₩32,749 | ₩32,749 | ₩32,659 | ₩32,659 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩32,679 | ₩32,686 | ₩32,632 | ₩32,646 | -0.10% | 1.7만 |
|---|
| 2025.12.09 | ₩32,639 | ₩32,639 | ₩32,572 | ₩32,583 | -0.17% | 1만 |
|---|
| 2025.12.08 | ₩32,638 | ₩32,638 | ₩32,632 | ₩32,632 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩32,639 | ₩32,639 | ₩32,626 | ₩32,626 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩32,599 | ₩32,599 | ₩32,592 | ₩32,592 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩32,577 | ₩32,577 | ₩32,577 | ₩32,577 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,572 | ₩32,585 | ₩32,568 | ₩32,568 | -0.01% | 3천 |
|---|
| 2025.12.01 | ₩32,692 | ₩32,773 | ₩32,692 | ₩32,773 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,973 | ₩32,973 | ₩32,964 | ₩32,964 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩32,907 | ₩32,920 | ₩32,900 | ₩32,900 | -0.02% | 1.5천 |
|---|
| 2025.11.24 | ₩32,873 | ₩32,880 | ₩32,869 | ₩32,869 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩32,916 | ₩32,916 | ₩32,893 | ₩32,893 | -0.07% | 300 |
|---|
| 2025.11.20 | ₩32,907 | ₩32,907 | ₩32,853 | ₩32,853 | -0.16% | 300 |
|---|
| 2025.11.19 | ₩32,865 | ₩32,865 | ₩32,785 | ₩32,785 | -0.24% | 600 |
|---|
| 2025.11.18 | ₩32,813 | ₩32,873 | ₩32,813 | ₩32,873 | +0.18% | 300 |
|---|
| 2025.11.17 | ₩32,840 | ₩32,840 | ₩32,755 | ₩32,755 | -0.26% | 8.2천 |
|---|
| 2025.11.14 | ₩32,786 | ₩32,786 | ₩32,646 | ₩32,646 | -0.43% | 3.4천 |
|---|
| 2025.11.13 | ₩32,786 | ₩32,786 | ₩32,786 | ₩32,786 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,719 | ₩32,907 | ₩32,719 | ₩32,853 | +0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩32,853 | ₩32,915 | ₩32,853 | ₩32,915 | +0.19% | 6.7천 |
|---|
| 2025.11.10 | ₩32,813 | ₩32,813 | ₩32,809 | ₩32,809 | -0.01% | 200 |
|---|
| 2025.11.07 | ₩32,880 | ₩32,880 | ₩32,826 | ₩32,828 | -0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩32,692 | ₩32,853 | ₩32,692 | ₩32,820 | +0.39% | 3.8천 |
|---|
| 2025.11.05 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩32,826 | ₩32,826 | ₩32,800 | ₩32,800 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩32,753 | ₩32,840 | ₩32,753 | ₩32,786 | +0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩32,826 | ₩32,940 | ₩32,813 | ₩32,813 | -0.04% | 2.3만 |
|---|
| 2025.10.29 | ₩33,268 | ₩33,268 | ₩32,900 | ₩32,900 | -1.11% | 3.7만 |
|---|
| 2025.10.28 | ₩32,944 | ₩32,987 | ₩32,944 | ₩32,948 | +0.01% | 3.8천 |
|---|
| 2025.10.27 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩33,054 | ₩33,054 | ₩32,933 | ₩32,933 | -0.36% | 1.1만 |
|---|
| 2025.10.23 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,000 | ₩33,000 | ₩32,980 | ₩32,980 | -0.06% | 200 |
|---|
| 2025.10.21 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,907 | ₩32,907 | ₩32,880 | ₩32,880 | -0.08% | 600 |
|---|
| 2025.10.17 | ₩32,873 | ₩32,873 | ₩32,873 | ₩32,873 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,853 | ₩32,880 | ₩32,853 | ₩32,860 | +0.02% | 1.6만 |
|---|
| 2025.10.15 | ₩32,826 | ₩32,833 | ₩32,759 | ₩32,759 | -0.20% | 1.3만 |
|---|
| 2025.10.14 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,626 | ₩32,663 | ₩32,612 | ₩32,663 | +0.11% | 4.6천 |
|---|