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 | ₩30,343 | ₩30,637 | ₩30,343 | ₩30,477 | +0.44% | 2.7만 |
| 2026.10.08 | ₩30,490 | ₩30,606 | ₩30,236 | ₩30,396 | -0.31% | 9.4만 |
| 2026.10.07 | ₩30,523 | ₩30,584 | ₩30,370 | ₩30,387 | -0.45% | 14.9만 |
| 2026.10.06 | ₩30,918 | ₩30,918 | ₩30,610 | ₩30,650 | -0.87% | 10.6만 |
| 2026.10.05 | ₩30,637 | ₩30,864 | ₩30,543 | ₩30,717 | +0.26% | 11.1만 |
| 2026.10.02 | ₩31,119 | ₩31,119 | ₩30,597 | ₩30,664 | -1.46% | 8.7만 |
| 2026.10.01 | ₩30,811 | ₩30,971 | ₩30,724 | ₩30,757 | -0.17% | 11.8만 |
| 2026.09.30 | ₩30,931 | ₩30,931 | ₩30,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,757 |
| -0.56% |
| 4.4만 |
| 2026.09.29 | ₩30,851 | ₩30,851 | ₩30,503 | ₩30,523 | -1.06% | 16.1만 |
|---|
| 2026.09.28 | ₩30,637 | ₩30,784 | ₩30,617 | ₩30,731 | +0.31% | 2만 |
|---|
| 2026.09.25 | ₩31,266 | ₩31,266 | ₩31,024 | ₩31,065 | -0.64% | 1.3만 |
|---|
| 2026.09.24 | ₩31,346 | ₩31,346 | ₩31,092 | ₩31,212 | -0.43% | 39.7만 |
|---|
| 2026.09.23 | ₩31,506 | ₩31,613 | ₩31,239 | ₩31,292 | -0.68% | 4만 |
|---|
| 2026.09.22 | ₩31,774 | ₩31,774 | ₩31,573 | ₩31,607 | -0.53% | 5.7만 |
|---|
| 2026.09.21 | ₩31,734 | ₩31,734 | ₩31,546 | ₩31,613 | -0.38% | 7.3만 |
|---|
| 2026.09.18 | ₩31,506 | ₩31,569 | ₩31,493 | ₩31,569 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩31,607 | ₩31,641 | ₩31,607 | ₩31,641 | +0.11% | 100 |
|---|
| 2026.09.16 | ₩31,493 | ₩31,520 | ₩31,460 | ₩31,460 | -0.11% | 1.4천 |
|---|
| 2026.09.15 | ₩31,520 | ₩31,546 | ₩31,439 | ₩31,460 | -0.19% | 4.8천 |
|---|
| 2026.09.14 | ₩31,613 | ₩31,714 | ₩31,613 | ₩31,660 | +0.15% | 1.2만 |
|---|
| 2026.09.11 | ₩31,613 | ₩31,660 | ₩31,613 | ₩31,660 | +0.15% | 500 |
|---|
| 2026.09.10 | ₩31,627 | ₩31,700 | ₩31,518 | ₩31,560 | -0.21% | 3.2천 |
|---|
| 2026.09.09 | ₩32,001 | ₩32,001 | ₩31,837 | ₩31,837 | -0.51% | 500 |
|---|
| 2026.09.08 | ₩32,028 | ₩32,028 | ₩32,021 | ₩32,021 | -0.02% | 2천 |
|---|
| 2026.09.04 | ₩32,162 | ₩32,162 | ₩32,061 | ₩32,061 | -0.31% | 4.4천 |
|---|
| 2026.09.03 | ₩32,202 | ₩32,202 | ₩32,108 | ₩32,108 | -0.29% | 5천 |
|---|
| 2026.09.02 | ₩32,028 | ₩32,055 | ₩32,014 | ₩32,055 | +0.08% | 1.6천 |
|---|
| 2026.09.01 | ₩32,255 | ₩32,255 | ₩32,041 | ₩32,101 | -0.48% | 3.2천 |
|---|
| 2026.08.31 | ₩32,309 | ₩32,349 | ₩32,289 | ₩32,289 | -0.06% | 3.9천 |
|---|
| 2026.08.28 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 10.3만 |
|---|
| 2026.08.27 | ₩32,442 | ₩32,456 | ₩32,442 | ₩32,449 | +0.02% | 700 |
|---|
| 2026.08.26 | ₩32,543 | ₩32,549 | ₩32,523 | ₩32,543 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩32,679 | ₩32,679 | ₩32,679 | ₩32,679 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,543 | ₩32,543 | ₩32,496 | ₩32,523 | -0.06% | 900 |
|---|
| 2026.08.20 | ₩32,469 | ₩32,590 | ₩32,469 | ₩32,590 | +0.37% | 1.2천 |
|---|
| 2026.08.19 | ₩32,563 | ₩32,616 | ₩32,563 | ₩32,600 | +0.11% | 6.3천 |
|---|
| 2026.08.18 | ₩32,483 | ₩32,509 | ₩32,469 | ₩32,476 | -0.02% | 4.4천 |
|---|
| 2026.08.17 | ₩32,656 | ₩32,723 | ₩32,576 | ₩32,590 | -0.20% | 8.7천 |
|---|
| 2026.08.14 | ₩32,857 | ₩32,924 | ₩32,777 | ₩32,782 | -0.23% | 1.4만 |
|---|
| 2026.08.13 | ₩32,844 | ₩32,897 | ₩32,844 | ₩32,885 | +0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩32,803 | ₩32,817 | ₩32,763 | ₩32,766 | -0.11% | 9.1천 |
|---|
| 2026.08.11 | ₩32,790 | ₩32,850 | ₩32,730 | ₩32,730 | -0.18% | 1.5만 |
|---|
| 2026.08.10 | ₩32,696 | ₩32,817 | ₩32,696 | ₩32,794 | +0.30% | 2.4만 |
|---|
| 2026.08.07 | ₩32,723 | ₩32,817 | ₩32,723 | ₩32,817 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩32,603 | ₩32,710 | ₩32,603 | ₩32,670 | +0.21% | 5.5만 |
|---|
| 2026.08.05 | ₩32,576 | ₩32,590 | ₩32,549 | ₩32,576 | 0.00% | 1.6만 |
|---|
| 2026.08.04 | ₩32,643 | ₩32,643 | ₩32,603 | ₩32,631 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩32,456 | ₩32,489 | ₩32,438 | ₩32,438 | -0.05% | 1.1만 |
|---|
| 2026.07.31 | ₩32,402 | ₩32,469 | ₩32,389 | ₩32,469 | +0.21% | 1.8천 |
|---|
| 2026.07.30 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩32,763 | ₩32,890 | ₩32,763 | ₩32,890 | +0.39% | 2천 |
|---|
| 2026.07.27 | ₩32,830 | ₩32,924 | ₩32,830 | ₩32,904 | +0.22% | 4.1천 |
|---|
| 2026.07.24 | ₩32,696 | ₩32,696 | ₩32,690 | ₩32,690 | -0.02% | 400 |
|---|
| 2026.07.23 | ₩32,576 | ₩32,603 | ₩32,483 | ₩32,591 | +0.05% | 6.1천 |
|---|
| 2026.07.22 | ₩32,790 | ₩32,870 | ₩32,790 | ₩32,870 | +0.24% | 6만 |
|---|
| 2026.07.21 | ₩32,964 | ₩32,964 | ₩32,850 | ₩32,850 | -0.34% | 1.3천 |
|---|
| 2026.07.20 | ₩33,031 | ₩33,031 | ₩32,977 | ₩32,977 | -0.16% | 2.1천 |
|---|
| 2026.07.17 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,031 | ₩33,071 | ₩33,017 | ₩33,052 | +0.06% | 1.4천 |
|---|
| 2026.07.15 | ₩33,058 | ₩33,104 | ₩33,058 | ₩33,104 | +0.14% | 600 |
|---|
| 2026.07.14 | ₩33,158 | ₩33,178 | ₩33,158 | ₩33,178 | +0.06% | 2.5천 |
|---|
| 2026.07.13 | ₩33,352 | ₩33,352 | ₩33,104 | ₩33,104 | -0.74% | 200 |
|---|
| 2026.07.10 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,325 | ₩33,325 | ₩33,171 | ₩33,218 | -0.32% | 1.6천 |
|---|
| 2026.07.07 | ₩33,325 | ₩33,345 | ₩33,298 | ₩33,332 | +0.02% | 4.3천 |
|---|
| 2026.07.06 | ₩33,526 | ₩33,526 | ₩33,358 | ₩33,358 | -0.50% | 2.3천 |
|---|
| 2026.07.02 | ₩33,445 | ₩33,445 | ₩33,419 | ₩33,431 | -0.04% | 3.5천 |
|---|
| 2026.07.01 | ₩33,258 | ₩33,412 | ₩33,258 | ₩33,400 | +0.43% | 4.1천 |
|---|
| 2026.06.30 | ₩33,365 | ₩33,365 | ₩33,332 | ₩33,345 | -0.06% | 4.3천 |
|---|
| 2026.06.29 | ₩33,432 | ₩33,539 | ₩33,432 | ₩33,506 | +0.22% | 2.5천 |
|---|
| 2026.06.26 | ₩33,338 | ₩33,392 | ₩33,338 | ₩33,392 | +0.16% | 300 |
|---|
| 2026.06.25 | ₩33,419 | ₩33,432 | ₩33,373 | ₩33,373 | -0.14% | 3.6천 |
|---|
| 2026.06.24 | ₩33,352 | ₩33,372 | ₩33,352 | ₩33,372 | +0.06% | 700 |
|---|
| 2026.06.23 | ₩33,258 | ₩33,258 | ₩33,187 | ₩33,187 | -0.21% | 200 |
|---|
| 2026.06.22 | ₩33,298 | ₩33,298 | ₩33,207 | ₩33,207 | -0.27% | 500 |
|---|
| 2026.06.18 | ₩33,312 | ₩33,312 | ₩33,305 | ₩33,305 | -0.02% | 100 |
|---|
| 2026.06.17 | ₩33,338 | ₩33,338 | ₩33,098 | ₩33,098 | -0.72% | 2.1천 |
|---|
| 2026.06.16 | ₩33,124 | ₩33,198 | ₩33,124 | ₩33,151 | +0.08% | 1.1천 |
|---|
| 2026.06.15 | ₩33,178 | ₩33,178 | ₩33,111 | ₩33,112 | -0.20% | 4.2천 |
|---|
| 2026.06.12 | ₩33,058 | ₩33,058 | ₩32,991 | ₩33,040 | -0.05% | 8.3천 |
|---|
| 2026.06.11 | ₩32,991 | ₩33,078 | ₩32,991 | ₩33,078 | +0.26% | 100 |
|---|
| 2026.06.10 | ₩32,991 | ₩33,004 | ₩32,979 | ₩32,979 | -0.04% | 3.1천 |
|---|
| 2026.06.09 | ₩33,071 | ₩33,098 | ₩33,071 | ₩33,071 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩33,044 | ₩33,111 | ₩33,044 | ₩33,111 | +0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩33,044 | ₩33,044 | ₩33,024 | ₩33,024 | -0.06% | 400 |
|---|
| 2026.06.04 | ₩33,178 | ₩33,218 | ₩33,140 | ₩33,140 | -0.11% | 6.4천 |
|---|
| 2026.06.03 | ₩33,031 | ₩33,124 | ₩33,004 | ₩33,078 | +0.14% | 3만 |
|---|
| 2026.06.02 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩32,884 | ₩32,977 | ₩32,884 | ₩32,975 | +0.28% | 4.5천 |
|---|
| 2026.05.29 | ₩32,931 | ₩33,028 | ₩32,931 | ₩32,984 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩32,951 | ₩33,017 | ₩32,951 | ₩32,989 | +0.12% | 6.6천 |
|---|
| 2026.05.27 | ₩32,817 | ₩32,920 | ₩32,817 | ₩32,920 | +0.31% | 1.4천 |
|---|
| 2026.05.26 | ₩32,857 | ₩32,857 | ₩32,826 | ₩32,826 | -0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩32,630 | ₩32,630 | ₩32,590 | ₩32,630 | 0.00% | 1.1만 |
|---|
| 2026.05.21 | ₩32,483 | ₩32,559 | ₩32,483 | ₩32,559 | +0.23% | 2.5천 |
|---|
| 2026.05.20 | ₩32,389 | ₩32,549 | ₩32,389 | ₩32,469 | +0.25% | 1.6천 |
|---|
| 2026.05.19 | ₩32,282 | ₩32,362 | ₩32,282 | ₩32,362 | +0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩32,476 | ₩32,529 | ₩32,456 | ₩32,529 | +0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩32,469 | ₩32,496 | ₩32,405 | ₩32,492 | +0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩32,790 | ₩32,790 | ₩32,710 | ₩32,710 | -0.24% | 900 |
|---|
| 2026.05.13 | ₩32,757 | ₩32,777 | ₩32,757 | ₩32,763 | +0.02% | 600 |
|---|
| 2026.05.12 | ₩32,870 | ₩32,937 | ₩32,778 | ₩32,778 | -0.28% | 7.8천 |
|---|
| 2026.05.11 | ₩32,884 | ₩32,897 | ₩32,884 | ₩32,897 | +0.04% | 100 |
|---|
| 2026.05.08 | ₩32,910 | ₩32,964 | ₩32,910 | ₩32,918 | +0.02% | 2.3만 |
|---|
| 2026.05.07 | ₩32,857 | ₩32,937 | ₩32,857 | ₩32,910 | +0.16% | 300 |
|---|
| 2026.05.06 | ₩32,924 | ₩32,964 | ₩32,857 | ₩32,900 | -0.07% | 4.8천 |
|---|
| 2026.05.05 | ₩32,757 | ₩32,803 | ₩32,757 | ₩32,763 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,824 | ₩32,824 | ₩32,790 | ₩32,803 | -0.06% | 400 |
|---|
| 2026.04.30 | ₩32,750 | ₩32,763 | ₩32,710 | ₩32,754 | +0.01% | 1.5천 |
|---|
| 2026.04.29 | ₩32,790 | ₩32,870 | ₩32,790 | ₩32,870 | +0.24% | 400 |
|---|
| 2026.04.28 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,011 | ₩33,011 | ₩32,948 | ₩32,948 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩33,017 | ₩33,031 | ₩32,951 | ₩33,011 | -0.02% | 1.4천 |
|---|
| 2026.04.23 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,991 | ₩32,991 | ₩32,964 | ₩32,964 | -0.08% | 1천 |
|---|
| 2026.04.21 | ₩32,957 | ₩32,957 | ₩32,924 | ₩32,929 | -0.09% | 600 |
|---|
| 2026.04.20 | ₩32,984 | ₩32,984 | ₩32,924 | ₩32,977 | -0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩32,898 | ₩32,898 | ₩32,886 | ₩32,886 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩32,750 | ₩32,803 | ₩32,750 | ₩32,786 | +0.11% | 1.3천 |
|---|
| 2026.04.15 | ₩32,683 | ₩32,737 | ₩32,683 | ₩32,690 | +0.02% | 700 |
|---|
| 2026.04.14 | ₩32,723 | ₩32,743 | ₩32,723 | ₩32,743 | +0.06% | 1.4천 |
|---|
| 2026.04.13 | ₩32,777 | ₩32,817 | ₩32,777 | ₩32,817 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,750 | ₩32,830 | ₩32,683 | ₩32,798 | +0.15% | 2.9천 |
|---|
| 2026.04.08 | ₩32,870 | ₩32,870 | ₩32,695 | ₩32,695 | -0.53% | 1.7천 |
|---|
| 2026.04.07 | ₩32,576 | ₩32,618 | ₩32,549 | ₩32,618 | +0.13% | 1.9천 |
|---|
| 2026.04.06 | ₩32,603 | ₩32,603 | ₩32,580 | ₩32,580 | -0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩32,548 | ₩32,590 | ₩32,483 | ₩32,559 | +0.03% | 1.9천 |
|---|
| 2026.04.01 | ₩32,590 | ₩32,603 | ₩32,576 | ₩32,603 | +0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩32,322 | ₩32,442 | ₩32,322 | ₩32,347 | +0.08% | 3.7천 |
|---|
| 2026.03.30 | ₩32,442 | ₩32,442 | ₩32,302 | ₩32,322 | -0.37% | 2.3천 |
|---|
| 2026.03.27 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩32,202 | ₩32,255 | ₩32,178 | ₩32,178 | -0.07% | 1천 |
|---|
| 2026.03.25 | ₩32,536 | ₩32,536 | ₩32,242 | ₩32,287 | -0.76% | 1.8만 |
|---|
| 2026.03.24 | ₩32,269 | ₩32,269 | ₩32,081 | ₩32,103 | -0.51% | 1.5만 |
|---|
| 2026.03.23 | ₩32,442 | ₩32,483 | ₩32,429 | ₩32,437 | -0.02% | 2천 |
|---|
| 2026.03.20 | ₩32,497 | ₩32,497 | ₩32,331 | ₩32,331 | -0.51% | 6.9천 |
|---|
| 2026.03.19 | ₩32,730 | ₩32,730 | ₩32,726 | ₩32,726 | -0.01% | 500 |
|---|
| 2026.03.18 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,790 | ₩32,790 | ₩32,737 | ₩32,743 | -0.14% | 4.3천 |
|---|
| 2026.03.16 | ₩32,723 | ₩32,737 | ₩32,696 | ₩32,717 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩32,696 | ₩32,696 | ₩32,694 | ₩32,694 | -0.01% | 100 |
|---|
| 2026.03.12 | ₩32,683 | ₩32,683 | ₩32,523 | ₩32,596 | -0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩32,803 | ₩32,803 | ₩32,710 | ₩32,725 | -0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩32,844 | ₩32,870 | ₩32,803 | ₩32,853 | +0.03% | 1.5만 |
|---|
| 2026.03.06 | ₩32,817 | ₩32,884 | ₩32,817 | ₩32,865 | +0.15% | 500 |
|---|
| 2026.03.05 | ₩32,870 | ₩32,878 | ₩32,830 | ₩32,878 | +0.02% | 3.6천 |
|---|
| 2026.03.04 | ₩32,844 | ₩32,910 | ₩32,844 | ₩32,880 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩32,910 | ₩32,910 | ₩32,844 | ₩32,869 | -0.13% | 500 |
|---|
| 2026.03.02 | ₩33,078 | ₩33,119 | ₩33,078 | ₩33,098 | +0.06% | 1.4만 |
|---|
| 2026.02.27 | ₩33,098 | ₩33,138 | ₩33,098 | ₩33,118 | +0.06% | 6.5천 |
|---|
| 2026.02.26 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,098 | ₩33,111 | ₩33,071 | ₩33,098 | 0.00% | 8.1천 |
|---|
| 2026.02.23 | ₩33,098 | ₩33,098 | ₩33,071 | ₩33,078 | -0.06% | 7.2천 |
|---|
| 2026.02.20 | ₩32,984 | ₩32,984 | ₩32,830 | ₩32,971 | -0.04% | 6.8만 |
|---|
| 2026.02.19 | ₩33,044 | ₩33,111 | ₩33,038 | ₩33,091 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,017 | ₩33,071 | ₩33,017 | ₩33,044 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩32,991 | ₩33,024 | ₩32,977 | ₩33,024 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩33,024 | ₩33,024 | ₩32,980 | ₩32,980 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩32,924 | ₩32,957 | ₩32,924 | ₩32,957 | +0.10% | 700 |
|---|
| 2026.02.11 | ₩32,790 | ₩32,838 | ₩32,723 | ₩32,838 | +0.15% | 7.2천 |
|---|
| 2026.02.10 | ₩32,977 | ₩32,977 | ₩32,857 | ₩32,857 | -0.36% | 1.8천 |
|---|
| 2026.02.09 | ₩32,844 | ₩32,844 | ₩32,777 | ₩32,803 | -0.12% | 1.7천 |
|---|
| 2026.02.06 | ₩32,750 | ₩32,750 | ₩32,737 | ₩32,743 | -0.02% | 1.5천 |
|---|
| 2026.02.05 | ₩32,817 | ₩32,830 | ₩32,806 | ₩32,806 | -0.03% | 2.3천 |
|---|
| 2026.02.04 | ₩32,750 | ₩32,757 | ₩32,670 | ₩32,757 | +0.02% | 4.1천 |
|---|
| 2026.02.03 | ₩32,777 | ₩32,857 | ₩32,670 | ₩32,790 | +0.04% | 3.6만 |
|---|
| 2026.02.02 | ₩32,710 | ₩32,777 | ₩32,710 | ₩32,774 | +0.20% | 300 |
|---|
| 2026.01.30 | ₩32,683 | ₩32,690 | ₩32,590 | ₩32,596 | -0.27% | 5.6천 |
|---|
| 2026.01.29 | ₩32,656 | ₩32,696 | ₩32,630 | ₩32,630 | -0.08% | 1.2만 |
|---|
| 2026.01.28 | ₩32,735 | ₩32,783 | ₩32,735 | ₩32,777 | +0.13% | 20.6만 |
|---|
| 2026.01.27 | ₩32,690 | ₩32,743 | ₩32,690 | ₩32,743 | +0.16% | 500 |
|---|
| 2026.01.26 | ₩32,643 | ₩32,750 | ₩32,643 | ₩32,747 | +0.32% | 3.7천 |
|---|
| 2026.01.23 | ₩32,643 | ₩32,643 | ₩32,636 | ₩32,636 | -0.02% | 300 |
|---|
| 2026.01.22 | ₩32,583 | ₩32,710 | ₩32,563 | ₩32,705 | +0.37% | 6.3천 |
|---|
| 2026.01.21 | ₩32,590 | ₩32,722 | ₩32,590 | ₩32,722 | +0.41% | 8.4천 |
|---|
| 2026.01.20 | ₩32,630 | ₩32,630 | ₩32,503 | ₩32,556 | -0.23% | 4.4천 |
|---|
| 2026.01.16 | ₩32,857 | ₩32,857 | ₩32,737 | ₩32,737 | -0.37% | 8.1천 |
|---|
| 2026.01.15 | ₩32,817 | ₩32,853 | ₩32,817 | ₩32,853 | +0.11% | 4.7천 |
|---|
| 2026.01.14 | ₩32,830 | ₩32,870 | ₩32,830 | ₩32,857 | +0.08% | 1.6만 |
|---|
| 2026.01.13 | ₩32,737 | ₩32,777 | ₩32,737 | ₩32,770 | +0.10% | 3.3천 |
|---|
| 2026.01.12 | ₩32,737 | ₩32,795 | ₩32,726 | ₩32,770 | +0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩32,750 | ₩32,790 | ₩32,750 | ₩32,790 | +0.12% | 600 |
|---|
| 2026.01.08 | ₩32,683 | ₩32,710 | ₩32,683 | ₩32,710 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩32,777 | ₩32,803 | ₩32,777 | ₩32,794 | +0.05% | 6.9천 |
|---|
| 2026.01.06 | ₩32,549 | ₩32,670 | ₩32,549 | ₩32,648 | +0.30% | 9.2천 |
|---|
| 2026.01.05 | ₩32,563 | ₩32,683 | ₩32,429 | ₩32,576 | +0.04% | 3.5만 |
|---|
| 2026.01.02 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩32,509 | ₩32,563 | ₩32,509 | ₩32,523 | +0.04% | 3.3천 |
|---|
| 2025.12.30 | ₩32,456 | ₩32,523 | ₩32,456 | ₩32,504 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩32,429 | ₩32,465 | ₩32,409 | ₩32,465 | +0.11% | 7.1천 |
|---|
| 2025.12.26 | ₩32,483 | ₩32,483 | ₩32,409 | ₩32,409 | -0.23% | 300 |
|---|
| 2025.12.24 | ₩32,402 | ₩32,416 | ₩32,402 | ₩32,409 | +0.02% | 5.4천 |
|---|
| 2025.12.23 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,603 | ₩32,603 | ₩32,581 | ₩32,581 | -0.07% | 1.7천 |
|---|
| 2025.12.19 | ₩32,549 | ₩32,564 | ₩32,549 | ₩32,563 | +0.04% | 1.1만 |
|---|
| 2025.12.18 | ₩32,603 | ₩32,603 | ₩32,583 | ₩32,583 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩32,590 | ₩32,590 | ₩32,536 | ₩32,576 | -0.04% | 6천 |
|---|
| 2025.12.16 | ₩32,612 | ₩32,683 | ₩32,612 | ₩32,683 | +0.22% | 400 |
|---|
| 2025.12.15 | ₩32,536 | ₩32,536 | ₩32,516 | ₩32,533 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩32,643 | ₩32,643 | ₩32,610 | ₩32,610 | -0.10% | 900 |
|---|
| 2025.12.11 | ₩32,726 | ₩32,726 | ₩32,636 | ₩32,636 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩32,656 | ₩32,663 | ₩32,610 | ₩32,623 | -0.10% | 1.7만 |
|---|
| 2025.12.09 | ₩32,616 | ₩32,616 | ₩32,549 | ₩32,560 | -0.17% | 1만 |
|---|
| 2025.12.08 | ₩32,615 | ₩32,615 | ₩32,610 | ₩32,610 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩32,616 | ₩32,616 | ₩32,603 | ₩32,603 | -0.04% | 3천 |
|---|
| 2025.12.04 | ₩32,576 | ₩32,576 | ₩32,569 | ₩32,569 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,549 | ₩32,563 | ₩32,545 | ₩32,545 | -0.01% | 3천 |
|---|
| 2025.12.01 | ₩32,670 | ₩32,750 | ₩32,670 | ₩32,750 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,951 | ₩32,951 | ₩32,941 | ₩32,941 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩32,884 | ₩32,897 | ₩32,877 | ₩32,877 | -0.02% | 1.5천 |
|---|
| 2025.11.24 | ₩32,850 | ₩32,857 | ₩32,846 | ₩32,846 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩32,893 | ₩32,893 | ₩32,870 | ₩32,870 | -0.07% | 300 |
|---|
| 2025.11.20 | ₩32,884 | ₩32,884 | ₩32,830 | ₩32,830 | -0.16% | 300 |
|---|
| 2025.11.19 | ₩32,842 | ₩32,842 | ₩32,762 | ₩32,762 | -0.24% | 600 |
|---|
| 2025.11.18 | ₩32,790 | ₩32,850 | ₩32,790 | ₩32,850 | +0.18% | 300 |
|---|
| 2025.11.17 | ₩32,817 | ₩32,817 | ₩32,733 | ₩32,733 | -0.26% | 8.2천 |
|---|
| 2025.11.14 | ₩32,763 | ₩32,763 | ₩32,623 | ₩32,623 | -0.43% | 3.4천 |
|---|
| 2025.11.13 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,696 | ₩32,884 | ₩32,696 | ₩32,830 | +0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩32,830 | ₩32,892 | ₩32,830 | ₩32,892 | +0.19% | 6.7천 |
|---|
| 2025.11.10 | ₩32,790 | ₩32,790 | ₩32,786 | ₩32,786 | -0.01% | 200 |
|---|
| 2025.11.07 | ₩32,857 | ₩32,857 | ₩32,803 | ₩32,805 | -0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩32,670 | ₩32,830 | ₩32,670 | ₩32,797 | +0.39% | 3.8천 |
|---|
| 2025.11.05 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩32,803 | ₩32,803 | ₩32,777 | ₩32,777 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩32,730 | ₩32,817 | ₩32,730 | ₩32,763 | +0.10% | 2.6천 |
|---|
| 2025.10.30 | ₩32,803 | ₩32,917 | ₩32,790 | ₩32,790 | -0.04% | 2.3만 |
|---|
| 2025.10.29 | ₩33,245 | ₩33,245 | ₩32,877 | ₩32,877 | -1.11% | 3.7만 |
|---|
| 2025.10.28 | ₩32,921 | ₩32,964 | ₩32,921 | ₩32,925 | +0.01% | 3.8천 |
|---|
| 2025.10.27 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩33,031 | ₩33,031 | ₩32,910 | ₩32,910 | -0.36% | 1.1만 |
|---|
| 2025.10.23 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩32,977 | ₩32,977 | ₩32,957 | ₩32,957 | -0.06% | 200 |
|---|
| 2025.10.21 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,884 | ₩32,884 | ₩32,857 | ₩32,857 | -0.08% | 600 |
|---|
| 2025.10.17 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,830 | ₩32,857 | ₩32,830 | ₩32,837 | +0.02% | 1.6만 |
|---|
| 2025.10.15 | ₩32,803 | ₩32,810 | ₩32,737 | ₩32,737 | -0.20% | 1.3만 |
|---|
| 2025.10.14 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,603 | ₩32,640 | ₩32,590 | ₩32,640 | +0.11% | 4.6천 |
|---|