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 | ₩30,409 | ₩30,704 | ₩30,409 | ₩30,543 | +0.44% | 2.7만 |
| 2026.10.08 | ₩30,556 | ₩30,673 | ₩30,301 | ₩30,462 | -0.31% | 9.4만 |
| 2026.10.07 | ₩30,590 | ₩30,650 | ₩30,435 | ₩30,453 | -0.45% | 14.9만 |
| 2026.10.06 | ₩30,985 | ₩30,985 | ₩30,677 | ₩30,717 | -0.87% | 10.6만 |
| 2026.10.05 | ₩30,704 | ₩30,931 | ₩30,610 | ₩30,784 | +0.26% | 11.1만 |
| 2026.10.02 | ₩31,186 | ₩31,186 | ₩30,663 | ₩30,730 | -1.46% | 8.7만 |
| 2026.10.01 | ₩30,878 | ₩31,039 | ₩30,791 | ₩30,824 | -0.17% | 11.8만 |
| 2026.09.30 | ₩30,998 | ₩30,998 | ₩30,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,824 |
| -0.56% |
| 4.4만 |
| 2026.09.29 | ₩30,918 | ₩30,918 | ₩30,570 | ₩30,590 | -1.06% | 16.1만 |
|---|
| 2026.09.28 | ₩30,704 | ₩30,851 | ₩30,683 | ₩30,797 | +0.31% | 2만 |
|---|
| 2026.09.25 | ₩31,333 | ₩31,333 | ₩31,091 | ₩31,132 | -0.64% | 1.3만 |
|---|
| 2026.09.24 | ₩31,414 | ₩31,414 | ₩31,159 | ₩31,280 | -0.43% | 39.7만 |
|---|
| 2026.09.23 | ₩31,575 | ₩31,682 | ₩31,307 | ₩31,360 | -0.68% | 4만 |
|---|
| 2026.09.22 | ₩31,843 | ₩31,843 | ₩31,642 | ₩31,675 | -0.53% | 5.7만 |
|---|
| 2026.09.21 | ₩31,802 | ₩31,802 | ₩31,615 | ₩31,682 | -0.38% | 7.3만 |
|---|
| 2026.09.18 | ₩31,575 | ₩31,638 | ₩31,561 | ₩31,638 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩31,675 | ₩31,710 | ₩31,675 | ₩31,710 | +0.11% | 100 |
|---|
| 2026.09.16 | ₩31,561 | ₩31,588 | ₩31,528 | ₩31,528 | -0.11% | 1.4천 |
|---|
| 2026.09.15 | ₩31,588 | ₩31,615 | ₩31,508 | ₩31,528 | -0.19% | 4.8천 |
|---|
| 2026.09.14 | ₩31,682 | ₩31,782 | ₩31,682 | ₩31,729 | +0.15% | 1.2만 |
|---|
| 2026.09.11 | ₩31,682 | ₩31,729 | ₩31,682 | ₩31,729 | +0.15% | 500 |
|---|
| 2026.09.10 | ₩31,695 | ₩31,769 | ₩31,587 | ₩31,628 | -0.21% | 3.2천 |
|---|
| 2026.09.09 | ₩32,071 | ₩32,071 | ₩31,906 | ₩31,906 | -0.51% | 500 |
|---|
| 2026.09.08 | ₩32,097 | ₩32,097 | ₩32,091 | ₩32,091 | -0.02% | 2천 |
|---|
| 2026.09.04 | ₩32,231 | ₩32,231 | ₩32,131 | ₩32,131 | -0.31% | 4.4천 |
|---|
| 2026.09.03 | ₩32,272 | ₩32,272 | ₩32,178 | ₩32,178 | -0.29% | 5천 |
|---|
| 2026.09.02 | ₩32,097 | ₩32,124 | ₩32,084 | ₩32,124 | +0.08% | 1.6천 |
|---|
| 2026.09.01 | ₩32,325 | ₩32,325 | ₩32,111 | ₩32,171 | -0.48% | 3.2천 |
|---|
| 2026.08.31 | ₩32,379 | ₩32,419 | ₩32,359 | ₩32,359 | -0.06% | 3.9천 |
|---|
| 2026.08.28 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 10.3만 |
|---|
| 2026.08.27 | ₩32,513 | ₩32,526 | ₩32,513 | ₩32,519 | +0.02% | 700 |
|---|
| 2026.08.26 | ₩32,613 | ₩32,620 | ₩32,593 | ₩32,613 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,613 | ₩32,613 | ₩32,566 | ₩32,593 | -0.06% | 900 |
|---|
| 2026.08.20 | ₩32,540 | ₩32,660 | ₩32,540 | ₩32,660 | +0.37% | 1.2천 |
|---|
| 2026.08.19 | ₩32,633 | ₩32,687 | ₩32,633 | ₩32,671 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩32,553 | ₩32,580 | ₩32,540 | ₩32,546 | -0.02% | 4.4천 |
|---|
| 2026.08.17 | ₩32,727 | ₩32,794 | ₩32,647 | ₩32,660 | -0.20% | 8.7천 |
|---|
| 2026.08.14 | ₩32,928 | ₩32,995 | ₩32,848 | ₩32,853 | -0.23% | 1.4만 |
|---|
| 2026.08.13 | ₩32,915 | ₩32,968 | ₩32,915 | ₩32,956 | +0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩32,875 | ₩32,888 | ₩32,834 | ₩32,837 | -0.11% | 9.1천 |
|---|
| 2026.08.11 | ₩32,861 | ₩32,922 | ₩32,801 | ₩32,801 | -0.18% | 1.5만 |
|---|
| 2026.08.10 | ₩32,767 | ₩32,888 | ₩32,767 | ₩32,865 | +0.30% | 2.4만 |
|---|
| 2026.08.07 | ₩32,794 | ₩32,888 | ₩32,794 | ₩32,888 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩32,674 | ₩32,781 | ₩32,674 | ₩32,741 | +0.21% | 5.5만 |
|---|
| 2026.08.05 | ₩32,647 | ₩32,660 | ₩32,620 | ₩32,647 | 0.00% | 1.6만 |
|---|
| 2026.08.04 | ₩32,714 | ₩32,714 | ₩32,674 | ₩32,702 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩32,526 | ₩32,560 | ₩32,509 | ₩32,509 | -0.05% | 1.1만 |
|---|
| 2026.07.31 | ₩32,473 | ₩32,540 | ₩32,459 | ₩32,540 | +0.21% | 1.8천 |
|---|
| 2026.07.30 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩32,834 | ₩32,962 | ₩32,834 | ₩32,962 | +0.39% | 2천 |
|---|
| 2026.07.27 | ₩32,901 | ₩32,995 | ₩32,901 | ₩32,975 | +0.22% | 4.1천 |
|---|
| 2026.07.24 | ₩32,767 | ₩32,767 | ₩32,761 | ₩32,761 | -0.02% | 400 |
|---|
| 2026.07.23 | ₩32,647 | ₩32,674 | ₩32,553 | ₩32,662 | +0.05% | 6.1천 |
|---|
| 2026.07.22 | ₩32,861 | ₩32,942 | ₩32,861 | ₩32,942 | +0.24% | 6만 |
|---|
| 2026.07.21 | ₩33,035 | ₩33,035 | ₩32,922 | ₩32,922 | -0.34% | 1.3천 |
|---|
| 2026.07.20 | ₩33,102 | ₩33,102 | ₩33,049 | ₩33,049 | -0.16% | 2.1천 |
|---|
| 2026.07.17 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,102 | ₩33,143 | ₩33,089 | ₩33,124 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,129 | ₩33,176 | ₩33,129 | ₩33,176 | +0.14% | 600 |
|---|
| 2026.07.14 | ₩33,230 | ₩33,250 | ₩33,230 | ₩33,250 | +0.06% | 2.5천 |
|---|
| 2026.07.13 | ₩33,424 | ₩33,424 | ₩33,176 | ₩33,176 | -0.74% | 200 |
|---|
| 2026.07.10 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,397 | ₩33,397 | ₩33,243 | ₩33,290 | -0.32% | 1.6천 |
|---|
| 2026.07.07 | ₩33,397 | ₩33,417 | ₩33,370 | ₩33,404 | +0.02% | 4.3천 |
|---|
| 2026.07.06 | ₩33,598 | ₩33,598 | ₩33,431 | ₩33,431 | -0.50% | 2.3천 |
|---|
| 2026.07.02 | ₩33,518 | ₩33,518 | ₩33,491 | ₩33,503 | -0.04% | 3.5천 |
|---|
| 2026.07.01 | ₩33,330 | ₩33,484 | ₩33,330 | ₩33,472 | +0.43% | 4.1천 |
|---|
| 2026.06.30 | ₩33,437 | ₩33,437 | ₩33,404 | ₩33,417 | -0.06% | 4.3천 |
|---|
| 2026.06.29 | ₩33,505 | ₩33,612 | ₩33,505 | ₩33,578 | +0.22% | 2.5천 |
|---|
| 2026.06.26 | ₩33,411 | ₩33,464 | ₩33,411 | ₩33,464 | +0.16% | 300 |
|---|
| 2026.06.25 | ₩33,491 | ₩33,505 | ₩33,446 | ₩33,446 | -0.14% | 3.6천 |
|---|
| 2026.06.24 | ₩33,424 | ₩33,444 | ₩33,424 | ₩33,444 | +0.06% | 700 |
|---|
| 2026.06.23 | ₩33,330 | ₩33,330 | ₩33,259 | ₩33,259 | -0.21% | 200 |
|---|
| 2026.06.22 | ₩33,370 | ₩33,370 | ₩33,279 | ₩33,279 | -0.27% | 500 |
|---|
| 2026.06.18 | ₩33,384 | ₩33,384 | ₩33,377 | ₩33,377 | -0.02% | 100 |
|---|
| 2026.06.17 | ₩33,411 | ₩33,411 | ₩33,169 | ₩33,169 | -0.72% | 2.1천 |
|---|
| 2026.06.16 | ₩33,196 | ₩33,270 | ₩33,196 | ₩33,223 | +0.08% | 1.1천 |
|---|
| 2026.06.15 | ₩33,250 | ₩33,250 | ₩33,183 | ₩33,184 | -0.20% | 4.2천 |
|---|
| 2026.06.12 | ₩33,129 | ₩33,129 | ₩33,062 | ₩33,112 | -0.05% | 8.3천 |
|---|
| 2026.06.11 | ₩33,062 | ₩33,149 | ₩33,062 | ₩33,149 | +0.26% | 100 |
|---|
| 2026.06.10 | ₩33,062 | ₩33,076 | ₩33,050 | ₩33,050 | -0.04% | 3.1천 |
|---|
| 2026.06.09 | ₩33,143 | ₩33,169 | ₩33,143 | ₩33,143 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩33,116 | ₩33,183 | ₩33,116 | ₩33,183 | +0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩33,116 | ₩33,116 | ₩33,096 | ₩33,096 | -0.06% | 400 |
|---|
| 2026.06.04 | ₩33,250 | ₩33,290 | ₩33,212 | ₩33,212 | -0.11% | 6.4천 |
|---|
| 2026.06.03 | ₩33,102 | ₩33,196 | ₩33,076 | ₩33,149 | +0.14% | 3만 |
|---|
| 2026.06.02 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩32,955 | ₩33,049 | ₩32,955 | ₩33,046 | +0.28% | 4.5천 |
|---|
| 2026.05.29 | ₩33,002 | ₩33,100 | ₩33,002 | ₩33,056 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩33,022 | ₩33,089 | ₩33,022 | ₩33,061 | +0.12% | 6.6천 |
|---|
| 2026.05.27 | ₩32,888 | ₩32,991 | ₩32,888 | ₩32,991 | +0.31% | 1.4천 |
|---|
| 2026.05.26 | ₩32,928 | ₩32,928 | ₩32,897 | ₩32,897 | -0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩32,700 | ₩32,700 | ₩32,660 | ₩32,700 | 0.00% | 1.1만 |
|---|
| 2026.05.21 | ₩32,553 | ₩32,629 | ₩32,553 | ₩32,629 | +0.23% | 2.5천 |
|---|
| 2026.05.20 | ₩32,459 | ₩32,620 | ₩32,459 | ₩32,540 | +0.25% | 1.6천 |
|---|
| 2026.05.19 | ₩32,352 | ₩32,432 | ₩32,352 | ₩32,432 | +0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩32,546 | ₩32,600 | ₩32,526 | ₩32,600 | +0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩32,540 | ₩32,566 | ₩32,475 | ₩32,562 | +0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩32,861 | ₩32,861 | ₩32,781 | ₩32,781 | -0.24% | 900 |
|---|
| 2026.05.13 | ₩32,828 | ₩32,848 | ₩32,828 | ₩32,834 | +0.02% | 600 |
|---|
| 2026.05.12 | ₩32,942 | ₩33,009 | ₩32,849 | ₩32,849 | -0.28% | 7.8천 |
|---|
| 2026.05.11 | ₩32,955 | ₩32,968 | ₩32,955 | ₩32,968 | +0.04% | 100 |
|---|
| 2026.05.08 | ₩32,982 | ₩33,035 | ₩32,982 | ₩32,990 | +0.02% | 2.3만 |
|---|
| 2026.05.07 | ₩32,928 | ₩33,009 | ₩32,928 | ₩32,982 | +0.16% | 300 |
|---|
| 2026.05.06 | ₩32,995 | ₩33,035 | ₩32,928 | ₩32,971 | -0.07% | 4.8천 |
|---|
| 2026.05.05 | ₩32,828 | ₩32,875 | ₩32,828 | ₩32,834 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,895 | ₩32,895 | ₩32,861 | ₩32,875 | -0.06% | 400 |
|---|
| 2026.04.30 | ₩32,821 | ₩32,834 | ₩32,781 | ₩32,825 | +0.01% | 1.5천 |
|---|
| 2026.04.29 | ₩32,861 | ₩32,942 | ₩32,861 | ₩32,942 | +0.24% | 400 |
|---|
| 2026.04.28 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,082 | ₩33,082 | ₩33,019 | ₩33,019 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩33,089 | ₩33,102 | ₩33,022 | ₩33,082 | -0.02% | 1.4천 |
|---|
| 2026.04.23 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,062 | ₩33,062 | ₩33,035 | ₩33,035 | -0.08% | 1천 |
|---|
| 2026.04.21 | ₩33,029 | ₩33,029 | ₩32,995 | ₩33,001 | -0.09% | 600 |
|---|
| 2026.04.20 | ₩33,056 | ₩33,056 | ₩32,995 | ₩33,049 | -0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩32,970 | ₩32,970 | ₩32,958 | ₩32,958 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩32,821 | ₩32,875 | ₩32,821 | ₩32,857 | +0.11% | 1.3천 |
|---|
| 2026.04.15 | ₩32,754 | ₩32,808 | ₩32,754 | ₩32,761 | +0.02% | 700 |
|---|
| 2026.04.14 | ₩32,794 | ₩32,814 | ₩32,794 | ₩32,814 | +0.06% | 1.4천 |
|---|
| 2026.04.13 | ₩32,848 | ₩32,888 | ₩32,848 | ₩32,888 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,821 | ₩32,901 | ₩32,754 | ₩32,869 | +0.15% | 2.9천 |
|---|
| 2026.04.08 | ₩32,942 | ₩32,942 | ₩32,766 | ₩32,766 | -0.53% | 1.7천 |
|---|
| 2026.04.07 | ₩32,647 | ₩32,688 | ₩32,620 | ₩32,688 | +0.13% | 1.9천 |
|---|
| 2026.04.06 | ₩32,674 | ₩32,674 | ₩32,651 | ₩32,651 | -0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩32,619 | ₩32,660 | ₩32,553 | ₩32,629 | +0.03% | 1.9천 |
|---|
| 2026.04.01 | ₩32,660 | ₩32,674 | ₩32,647 | ₩32,674 | +0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩32,392 | ₩32,513 | ₩32,392 | ₩32,418 | +0.08% | 3.7천 |
|---|
| 2026.03.30 | ₩32,513 | ₩32,513 | ₩32,372 | ₩32,392 | -0.37% | 2.3천 |
|---|
| 2026.03.27 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩32,272 | ₩32,325 | ₩32,247 | ₩32,247 | -0.07% | 1천 |
|---|
| 2026.03.25 | ₩32,607 | ₩32,607 | ₩32,312 | ₩32,357 | -0.76% | 1.8만 |
|---|
| 2026.03.24 | ₩32,339 | ₩32,339 | ₩32,151 | ₩32,172 | -0.51% | 1.5만 |
|---|
| 2026.03.23 | ₩32,513 | ₩32,553 | ₩32,499 | ₩32,507 | -0.02% | 2천 |
|---|
| 2026.03.20 | ₩32,568 | ₩32,568 | ₩32,402 | ₩32,402 | -0.51% | 6.9천 |
|---|
| 2026.03.19 | ₩32,801 | ₩32,801 | ₩32,797 | ₩32,797 | -0.01% | 500 |
|---|
| 2026.03.18 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,861 | ₩32,861 | ₩32,808 | ₩32,814 | -0.14% | 4.3천 |
|---|
| 2026.03.16 | ₩32,794 | ₩32,808 | ₩32,767 | ₩32,788 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩32,767 | ₩32,767 | ₩32,765 | ₩32,765 | -0.01% | 100 |
|---|
| 2026.03.12 | ₩32,754 | ₩32,754 | ₩32,593 | ₩32,667 | -0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩32,875 | ₩32,875 | ₩32,781 | ₩32,796 | -0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩32,915 | ₩32,942 | ₩32,875 | ₩32,924 | +0.03% | 1.5만 |
|---|
| 2026.03.06 | ₩32,888 | ₩32,955 | ₩32,888 | ₩32,936 | +0.15% | 500 |
|---|
| 2026.03.05 | ₩32,942 | ₩32,950 | ₩32,901 | ₩32,950 | +0.02% | 3.6천 |
|---|
| 2026.03.04 | ₩32,915 | ₩32,982 | ₩32,915 | ₩32,951 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩32,982 | ₩32,982 | ₩32,915 | ₩32,940 | -0.13% | 500 |
|---|
| 2026.03.02 | ₩33,149 | ₩33,191 | ₩33,149 | ₩33,169 | +0.06% | 1.4만 |
|---|
| 2026.02.27 | ₩33,169 | ₩33,210 | ₩33,169 | ₩33,190 | +0.06% | 6.5천 |
|---|
| 2026.02.26 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,169 | ₩33,183 | ₩33,143 | ₩33,169 | 0.00% | 8.1천 |
|---|
| 2026.02.23 | ₩33,169 | ₩33,169 | ₩33,143 | ₩33,149 | -0.06% | 7.2천 |
|---|
| 2026.02.20 | ₩33,056 | ₩33,056 | ₩32,901 | ₩33,042 | -0.04% | 6.8만 |
|---|
| 2026.02.19 | ₩33,116 | ₩33,183 | ₩33,109 | ₩33,163 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,089 | ₩33,143 | ₩33,089 | ₩33,116 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩33,062 | ₩33,096 | ₩33,049 | ₩33,096 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩33,096 | ₩33,096 | ₩33,052 | ₩33,052 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩32,995 | ₩33,029 | ₩32,995 | ₩33,029 | +0.10% | 700 |
|---|
| 2026.02.11 | ₩32,861 | ₩32,909 | ₩32,794 | ₩32,909 | +0.15% | 7.2천 |
|---|
| 2026.02.10 | ₩33,049 | ₩33,049 | ₩32,928 | ₩32,928 | -0.36% | 1.8천 |
|---|
| 2026.02.09 | ₩32,915 | ₩32,915 | ₩32,848 | ₩32,875 | -0.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,821 | ₩32,821 | ₩32,808 | ₩32,814 | -0.02% | 1.5천 |
|---|
| 2026.02.05 | ₩32,888 | ₩32,901 | ₩32,877 | ₩32,877 | -0.03% | 2.3천 |
|---|
| 2026.02.04 | ₩32,821 | ₩32,828 | ₩32,741 | ₩32,828 | +0.02% | 4.1천 |
|---|
| 2026.02.03 | ₩32,848 | ₩32,928 | ₩32,741 | ₩32,861 | +0.04% | 3.6만 |
|---|
| 2026.02.02 | ₩32,781 | ₩32,848 | ₩32,781 | ₩32,845 | +0.20% | 300 |
|---|
| 2026.01.30 | ₩32,754 | ₩32,761 | ₩32,660 | ₩32,667 | -0.27% | 5.6천 |
|---|
| 2026.01.29 | ₩32,727 | ₩32,767 | ₩32,700 | ₩32,700 | -0.08% | 1.2만 |
|---|
| 2026.01.28 | ₩32,806 | ₩32,855 | ₩32,806 | ₩32,848 | +0.13% | 20.6만 |
|---|
| 2026.01.27 | ₩32,761 | ₩32,814 | ₩32,761 | ₩32,814 | +0.16% | 500 |
|---|
| 2026.01.26 | ₩32,714 | ₩32,821 | ₩32,714 | ₩32,818 | +0.32% | 3.7천 |
|---|
| 2026.01.23 | ₩32,714 | ₩32,714 | ₩32,707 | ₩32,707 | -0.02% | 300 |
|---|
| 2026.01.22 | ₩32,653 | ₩32,781 | ₩32,633 | ₩32,775 | +0.37% | 6.3천 |
|---|
| 2026.01.21 | ₩32,660 | ₩32,793 | ₩32,660 | ₩32,793 | +0.41% | 8.4천 |
|---|
| 2026.01.20 | ₩32,700 | ₩32,700 | ₩32,573 | ₩32,627 | -0.23% | 4.4천 |
|---|
| 2026.01.16 | ₩32,928 | ₩32,928 | ₩32,808 | ₩32,808 | -0.37% | 8.1천 |
|---|
| 2026.01.15 | ₩32,888 | ₩32,924 | ₩32,888 | ₩32,924 | +0.11% | 4.7천 |
|---|
| 2026.01.14 | ₩32,901 | ₩32,942 | ₩32,901 | ₩32,928 | +0.08% | 1.6만 |
|---|
| 2026.01.13 | ₩32,808 | ₩32,848 | ₩32,808 | ₩32,841 | +0.10% | 3.3천 |
|---|
| 2026.01.12 | ₩32,808 | ₩32,867 | ₩32,797 | ₩32,841 | +0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩32,821 | ₩32,861 | ₩32,821 | ₩32,861 | +0.12% | 600 |
|---|
| 2026.01.08 | ₩32,754 | ₩32,781 | ₩32,754 | ₩32,781 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩32,848 | ₩32,875 | ₩32,848 | ₩32,865 | +0.05% | 6.9천 |
|---|
| 2026.01.06 | ₩32,620 | ₩32,741 | ₩32,620 | ₩32,719 | +0.30% | 9.2천 |
|---|
| 2026.01.05 | ₩32,633 | ₩32,754 | ₩32,499 | ₩32,647 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩32,580 | ₩32,633 | ₩32,580 | ₩32,593 | +0.04% | 3.3천 |
|---|
| 2025.12.30 | ₩32,526 | ₩32,593 | ₩32,526 | ₩32,574 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩32,499 | ₩32,536 | ₩32,479 | ₩32,536 | +0.11% | 7.1천 |
|---|
| 2025.12.26 | ₩32,553 | ₩32,553 | ₩32,479 | ₩32,479 | -0.23% | 300 |
|---|
| 2025.12.24 | ₩32,473 | ₩32,486 | ₩32,473 | ₩32,479 | +0.02% | 5.4천 |
|---|
| 2025.12.23 | ₩32,628 | ₩32,628 | ₩32,628 | ₩32,628 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,674 | ₩32,674 | ₩32,652 | ₩32,652 | -0.07% | 1.7천 |
|---|
| 2025.12.19 | ₩32,620 | ₩32,635 | ₩32,620 | ₩32,633 | +0.04% | 1.1만 |
|---|
| 2025.12.18 | ₩32,674 | ₩32,674 | ₩32,653 | ₩32,653 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩32,660 | ₩32,660 | ₩32,607 | ₩32,647 | -0.04% | 6천 |
|---|
| 2025.12.16 | ₩32,683 | ₩32,754 | ₩32,683 | ₩32,754 | +0.22% | 400 |
|---|
| 2025.12.15 | ₩32,607 | ₩32,607 | ₩32,586 | ₩32,604 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩32,714 | ₩32,714 | ₩32,680 | ₩32,680 | -0.10% | 900 |
|---|
| 2025.12.11 | ₩32,797 | ₩32,797 | ₩32,707 | ₩32,707 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩32,727 | ₩32,734 | ₩32,680 | ₩32,694 | -0.10% | 1.7만 |
|---|
| 2025.12.09 | ₩32,687 | ₩32,687 | ₩32,620 | ₩32,631 | -0.17% | 1만 |
|---|
| 2025.12.08 | ₩32,686 | ₩32,686 | ₩32,680 | ₩32,680 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩32,687 | ₩32,687 | ₩32,674 | ₩32,674 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩32,647 | ₩32,647 | ₩32,640 | ₩32,640 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,620 | ₩32,633 | ₩32,616 | ₩32,616 | -0.01% | 3천 |
|---|
| 2025.12.01 | ₩32,741 | ₩32,821 | ₩32,741 | ₩32,821 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,022 | ₩33,022 | ₩33,013 | ₩33,013 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩32,955 | ₩32,968 | ₩32,948 | ₩32,948 | -0.02% | 1.5천 |
|---|
| 2025.11.24 | ₩32,922 | ₩32,928 | ₩32,918 | ₩32,918 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩32,964 | ₩32,964 | ₩32,942 | ₩32,942 | -0.07% | 300 |
|---|
| 2025.11.20 | ₩32,955 | ₩32,955 | ₩32,901 | ₩32,901 | -0.16% | 300 |
|---|
| 2025.11.19 | ₩32,913 | ₩32,913 | ₩32,833 | ₩32,833 | -0.24% | 600 |
|---|
| 2025.11.18 | ₩32,861 | ₩32,922 | ₩32,861 | ₩32,922 | +0.18% | 300 |
|---|
| 2025.11.17 | ₩32,888 | ₩32,888 | ₩32,804 | ₩32,804 | -0.26% | 8.2천 |
|---|
| 2025.11.14 | ₩32,834 | ₩32,834 | ₩32,694 | ₩32,694 | -0.43% | 3.4천 |
|---|
| 2025.11.13 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,767 | ₩32,955 | ₩32,767 | ₩32,901 | +0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩32,901 | ₩32,963 | ₩32,901 | ₩32,963 | +0.19% | 6.7천 |
|---|
| 2025.11.10 | ₩32,861 | ₩32,861 | ₩32,857 | ₩32,857 | -0.01% | 200 |
|---|
| 2025.11.07 | ₩32,928 | ₩32,928 | ₩32,875 | ₩32,876 | -0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩32,741 | ₩32,901 | ₩32,741 | ₩32,868 | +0.39% | 3.8천 |
|---|
| 2025.11.05 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩32,875 | ₩32,875 | ₩32,848 | ₩32,848 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩32,801 | ₩32,888 | ₩32,801 | ₩32,834 | +0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩32,875 | ₩32,989 | ₩32,861 | ₩32,861 | -0.04% | 2.3만 |
|---|
| 2025.10.29 | ₩33,317 | ₩33,317 | ₩32,948 | ₩32,948 | -1.11% | 3.7만 |
|---|
| 2025.10.28 | ₩32,993 | ₩33,035 | ₩32,993 | ₩32,997 | +0.01% | 3.8천 |
|---|
| 2025.10.27 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩33,102 | ₩33,102 | ₩32,982 | ₩32,982 | -0.36% | 1.1만 |
|---|
| 2025.10.23 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,049 | ₩33,049 | ₩33,029 | ₩33,029 | -0.06% | 200 |
|---|
| 2025.10.21 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,955 | ₩32,955 | ₩32,928 | ₩32,928 | -0.08% | 600 |
|---|
| 2025.10.17 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,901 | ₩32,928 | ₩32,901 | ₩32,908 | +0.02% | 1.6만 |
|---|
| 2025.10.15 | ₩32,875 | ₩32,881 | ₩32,808 | ₩32,808 | -0.20% | 1.3만 |
|---|
| 2025.10.14 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,674 | ₩32,711 | ₩32,660 | ₩32,711 | +0.11% | 4.6천 |
|---|