시장 데이터를 불러오는 중
전체 종목
State Street SPDR Nuveen ICE High Yield Municipal Bond ETF 과거 주가
State Street SPDR Nuveen ICE High Yield Municipal Bond ETF · HYMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Nuveen ICE High Yield Municipal Bond ETF · HYMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,253 | ₩31,320 | ₩31,160 | ₩31,227 | -0.09% | 503.6만 |
| 2026.10.08 | ₩30,986 | ₩31,186 | ₩30,946 | ₩31,106 | +0.39% | 682.6만 |
| 2026.10.07 | ₩30,892 | ₩31,066 | ₩30,799 | ₩31,039 | +0.48% | 1003.8만 |
| 2026.10.06 | ₩31,240 | ₩31,280 | ₩31,106 | ₩31,120 | -0.38% | 775.2만 |
| 2026.10.05 | ₩31,293 | ₩31,320 | ₩30,986 | ₩31,227 | -0.21% | 1009.3만 |
| 2026.10.02 | ₩31,587 | ₩31,654 | ₩30,933 | ₩30,973 | -1.95% | 1675.4만 |
| 2026.10.01 | ₩31,374 | ₩31,561 | ₩31,307 | ₩31,307 | -0.21% | 555.3만 |
| 2026.09.30 | ₩31,333 | ₩31,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,360 |
| +0.09% |
| 617.6만 |
| 2026.09.29 | ₩31,267 | ₩31,454 | ₩31,093 | ₩31,160 | -0.34% | 562.3만 |
|---|
| 2026.09.28 | ₩31,494 | ₩31,534 | ₩31,240 | ₩31,347 | -0.47% | 735.1만 |
|---|
| 2026.09.25 | ₩31,788 | ₩31,855 | ₩31,587 | ₩31,641 | -0.46% | 612.4만 |
|---|
| 2026.09.24 | ₩31,935 | ₩32,028 | ₩31,708 | ₩31,814 | -0.38% | 793.1만 |
|---|
| 2026.09.23 | ₩32,255 | ₩32,255 | ₩31,774 | ₩31,935 | -0.99% | 445.3만 |
|---|
| 2026.09.22 | ₩32,255 | ₩32,282 | ₩32,202 | ₩32,242 | -0.04% | 414.2만 |
|---|
| 2026.09.21 | ₩32,295 | ₩32,309 | ₩32,215 | ₩32,269 | -0.08% | 432만 |
|---|
| 2026.09.18 | ₩32,269 | ₩32,269 | ₩32,095 | ₩32,242 | -0.08% | 420.9만 |
|---|
| 2026.09.17 | ₩32,349 | ₩32,349 | ₩32,255 | ₩32,336 | -0.04% | 365.2만 |
|---|
| 2026.09.16 | ₩32,175 | ₩32,269 | ₩32,135 | ₩32,175 | 0.00% | 300.2만 |
|---|
| 2026.09.15 | ₩32,269 | ₩32,309 | ₩32,095 | ₩32,148 | -0.37% | 442.9만 |
|---|
| 2026.09.14 | ₩32,336 | ₩32,376 | ₩32,255 | ₩32,282 | -0.17% | 467.1만 |
|---|
| 2026.09.11 | ₩32,215 | ₩32,429 | ₩32,215 | ₩32,349 | +0.41% | 894.4만 |
|---|
| 2026.09.10 | ₩32,295 | ₩32,349 | ₩32,148 | ₩32,202 | -0.29% | 916.2만 |
|---|
| 2026.09.09 | ₩32,710 | ₩32,710 | ₩32,469 | ₩32,483 | -0.69% | 327.4만 |
|---|
| 2026.09.08 | ₩32,696 | ₩32,750 | ₩32,630 | ₩32,656 | -0.12% | 379.7만 |
|---|
| 2026.09.04 | ₩32,723 | ₩32,790 | ₩32,670 | ₩32,670 | -0.16% | 266.5만 |
|---|
| 2026.09.03 | ₩32,830 | ₩32,977 | ₩32,683 | ₩32,696 | -0.41% | 215.3만 |
|---|
| 2026.09.02 | ₩32,857 | ₩32,897 | ₩32,670 | ₩32,776 | -0.24% | 452.4만 |
|---|
| 2026.09.01 | ₩32,897 | ₩32,950 | ₩32,643 | ₩32,736 | -0.49% | 224.7만 |
|---|
| 2026.08.31 | ₩33,070 | ₩33,097 | ₩33,004 | ₩33,057 | -0.04% | 196만 |
|---|
| 2026.08.28 | ₩33,177 | ₩33,204 | ₩33,097 | ₩33,137 | -0.12% | 165.1만 |
|---|
| 2026.08.27 | ₩33,164 | ₩33,204 | ₩33,137 | ₩33,151 | -0.04% | 88.4만 |
|---|
| 2026.08.26 | ₩33,217 | ₩33,271 | ₩33,124 | ₩33,137 | -0.24% | 114만 |
|---|
| 2026.08.25 | ₩33,204 | ₩33,244 | ₩33,164 | ₩33,204 | 0.00% | 147.1만 |
|---|
| 2026.08.24 | ₩33,177 | ₩33,191 | ₩33,124 | ₩33,177 | 0.00% | 116만 |
|---|
| 2026.08.21 | ₩33,217 | ₩33,231 | ₩33,111 | ₩33,151 | -0.20% | 119만 |
|---|
| 2026.08.20 | ₩33,151 | ₩33,284 | ₩33,111 | ₩33,177 | +0.08% | 139.6만 |
|---|
| 2026.08.19 | ₩33,271 | ₩33,298 | ₩33,204 | ₩33,244 | -0.08% | 161.3만 |
|---|
| 2026.08.18 | ₩33,217 | ₩33,244 | ₩33,070 | ₩33,111 | -0.32% | 114.3만 |
|---|
| 2026.08.17 | ₩33,351 | ₩33,364 | ₩33,151 | ₩33,191 | -0.48% | 151.2만 |
|---|
| 2026.08.14 | ₩33,445 | ₩33,445 | ₩33,298 | ₩33,338 | -0.32% | 119.4만 |
|---|
| 2026.08.13 | ₩33,418 | ₩33,485 | ₩33,391 | ₩33,445 | +0.08% | 129.3만 |
|---|
| 2026.08.12 | ₩33,405 | ₩33,405 | ₩33,364 | ₩33,378 | -0.08% | 112.2만 |
|---|
| 2026.08.11 | ₩33,405 | ₩33,405 | ₩33,324 | ₩33,351 | -0.16% | 103.5만 |
|---|
| 2026.08.10 | ₩33,364 | ₩33,364 | ₩33,298 | ₩33,338 | -0.08% | 135.6만 |
|---|
| 2026.08.07 | ₩33,351 | ₩33,405 | ₩33,324 | ₩33,378 | +0.08% | 123만 |
|---|
| 2026.08.06 | ₩33,244 | ₩33,405 | ₩33,217 | ₩33,231 | -0.04% | 142.7만 |
|---|
| 2026.08.05 | ₩33,338 | ₩33,338 | ₩33,191 | ₩33,244 | -0.28% | 139.4만 |
|---|
| 2026.08.04 | ₩33,151 | ₩33,244 | ₩33,151 | ₩33,217 | +0.20% | 178.7만 |
|---|
| 2026.08.03 | ₩33,204 | ₩33,204 | ₩33,097 | ₩33,124 | -0.24% | 280.6만 |
|---|
| 2026.07.31 | ₩33,271 | ₩33,298 | ₩33,204 | ₩33,258 | -0.04% | 180.8만 |
|---|
| 2026.07.30 | ₩33,364 | ₩33,364 | ₩33,204 | ₩33,311 | -0.16% | 189.4만 |
|---|
| 2026.07.29 | ₩33,418 | ₩33,471 | ₩33,351 | ₩33,364 | -0.16% | 139만 |
|---|
| 2026.07.28 | ₩33,418 | ₩33,445 | ₩33,351 | ₩33,431 | +0.04% | 131.6만 |
|---|
| 2026.07.27 | ₩33,431 | ₩33,431 | ₩33,324 | ₩33,364 | -0.20% | 509.4만 |
|---|
| 2026.07.24 | ₩33,204 | ₩33,351 | ₩33,204 | ₩33,244 | +0.12% | 251.8만 |
|---|
| 2026.07.23 | ₩33,324 | ₩33,431 | ₩33,151 | ₩33,164 | -0.48% | 368.7만 |
|---|
| 2026.07.22 | ₩33,511 | ₩33,525 | ₩33,418 | ₩33,418 | -0.28% | 88만 |
|---|
| 2026.07.21 | ₩33,578 | ₩33,592 | ₩33,485 | ₩33,511 | -0.20% | 122.8만 |
|---|
| 2026.07.20 | ₩33,632 | ₩33,658 | ₩33,578 | ₩33,592 | -0.12% | 75.2만 |
|---|
| 2026.07.17 | ₩33,632 | ₩33,645 | ₩33,592 | ₩33,632 | 0.00% | 85.2만 |
|---|
| 2026.07.16 | ₩33,698 | ₩33,765 | ₩33,471 | ₩33,632 | -0.20% | 125.7만 |
|---|
| 2026.07.15 | ₩33,739 | ₩33,765 | ₩33,672 | ₩33,698 | -0.12% | 102.9만 |
|---|
| 2026.07.14 | ₩33,739 | ₩33,765 | ₩33,712 | ₩33,725 | -0.04% | 124.8만 |
|---|
| 2026.07.13 | ₩33,739 | ₩33,779 | ₩33,685 | ₩33,698 | -0.12% | 81.1만 |
|---|
| 2026.07.10 | ₩33,725 | ₩33,765 | ₩33,698 | ₩33,752 | +0.08% | 81.9만 |
|---|
| 2026.07.09 | ₩33,672 | ₩33,765 | ₩33,645 | ₩33,685 | +0.04% | 76만 |
|---|
| 2026.07.08 | ₩33,765 | ₩33,765 | ₩33,618 | ₩33,658 | -0.32% | 102.8만 |
|---|
| 2026.07.07 | ₩33,819 | ₩33,859 | ₩33,739 | ₩33,765 | -0.16% | 84.6만 |
|---|
| 2026.07.06 | ₩33,872 | ₩33,926 | ₩33,792 | ₩33,872 | 0.00% | 196.3만 |
|---|
| 2026.07.02 | ₩33,886 | ₩33,912 | ₩33,832 | ₩33,899 | +0.04% | 54만 |
|---|
| 2026.07.01 | ₩33,819 | ₩33,859 | ₩33,765 | ₩33,832 | +0.04% | 88.9만 |
|---|
| 2026.06.30 | ₩34,019 | ₩34,033 | ₩33,939 | ₩33,992 | -0.08% | 90.4만 |
|---|
| 2026.06.29 | ₩33,966 | ₩34,019 | ₩33,926 | ₩34,019 | +0.16% | 70만 |
|---|
| 2026.06.26 | ₩33,952 | ₩33,966 | ₩33,872 | ₩33,926 | -0.08% | 84만 |
|---|
| 2026.06.25 | ₩33,899 | ₩33,912 | ₩33,845 | ₩33,899 | 0.00% | 89.8만 |
|---|
| 2026.06.24 | ₩33,886 | ₩33,912 | ₩33,859 | ₩33,872 | -0.04% | 223.2만 |
|---|
| 2026.06.23 | ₩33,845 | ₩33,845 | ₩33,792 | ₩33,819 | -0.08% | 184.1만 |
|---|
| 2026.06.22 | ₩33,845 | ₩33,845 | ₩33,779 | ₩33,819 | -0.08% | 128.4만 |
|---|
| 2026.06.18 | ₩33,779 | ₩33,845 | ₩33,765 | ₩33,819 | +0.12% | 115만 |
|---|
| 2026.06.17 | ₩33,779 | ₩33,805 | ₩33,672 | ₩33,685 | -0.28% | 95.8만 |
|---|
| 2026.06.16 | ₩33,698 | ₩33,765 | ₩33,658 | ₩33,739 | +0.12% | 96.5만 |
|---|
| 2026.06.15 | ₩33,712 | ₩33,752 | ₩33,658 | ₩33,672 | -0.12% | 122만 |
|---|
| 2026.06.12 | ₩33,685 | ₩33,685 | ₩33,565 | ₩33,685 | 0.00% | 75.3만 |
|---|
| 2026.06.11 | ₩33,605 | ₩33,712 | ₩33,592 | ₩33,672 | +0.20% | 74.4만 |
|---|
| 2026.06.10 | ₩33,698 | ₩33,698 | ₩33,538 | ₩33,592 | -0.32% | 66.3만 |
|---|
| 2026.06.09 | ₩33,632 | ₩33,698 | ₩33,618 | ₩33,672 | +0.12% | 77.6만 |
|---|
| 2026.06.08 | ₩33,672 | ₩33,672 | ₩33,592 | ₩33,592 | -0.24% | 64.3만 |
|---|
| 2026.06.05 | ₩33,632 | ₩33,645 | ₩33,578 | ₩33,632 | 0.00% | 62.8만 |
|---|
| 2026.06.04 | ₩33,658 | ₩33,712 | ₩33,645 | ₩33,698 | +0.12% | 51.6만 |
|---|
| 2026.06.03 | ₩33,551 | ₩33,672 | ₩33,551 | ₩33,632 | +0.24% | 124.5만 |
|---|
| 2026.06.02 | ₩33,672 | ₩33,685 | ₩33,632 | ₩33,645 | -0.08% | 100.6만 |
|---|
| 2026.06.01 | ₩33,538 | ₩33,618 | ₩33,471 | ₩33,605 | +0.20% | 77.4만 |
|---|
| 2026.05.29 | ₩33,698 | ₩33,765 | ₩33,645 | ₩33,712 | +0.04% | 68.2만 |
|---|
| 2026.05.28 | ₩33,618 | ₩33,685 | ₩33,538 | ₩33,645 | +0.08% | 188.2만 |
|---|
| 2026.05.27 | ₩33,471 | ₩33,578 | ₩33,471 | ₩33,551 | +0.24% | 102.2만 |
|---|
| 2026.05.26 | ₩33,445 | ₩33,511 | ₩33,445 | ₩33,498 | +0.16% | 81만 |
|---|
| 2026.05.22 | ₩33,351 | ₩33,391 | ₩33,311 | ₩33,351 | 0.00% | 83.3만 |
|---|
| 2026.05.21 | ₩33,204 | ₩33,298 | ₩33,124 | ₩33,298 | +0.28% | 75.8만 |
|---|
| 2026.05.20 | ₩33,177 | ₩33,258 | ₩33,057 | ₩33,244 | +0.20% | 100.1만 |
|---|
| 2026.05.19 | ₩33,084 | ₩33,177 | ₩32,923 | ₩33,044 | -0.12% | 107.1만 |
|---|
| 2026.05.18 | ₩33,177 | ₩33,231 | ₩33,124 | ₩33,164 | -0.04% | 160.7만 |
|---|
| 2026.05.15 | ₩33,364 | ₩33,364 | ₩33,070 | ₩33,191 | -0.52% | 136.2만 |
|---|
| 2026.05.14 | ₩33,485 | ₩33,511 | ₩33,445 | ₩33,458 | -0.08% | 52.7만 |
|---|
| 2026.05.13 | ₩33,511 | ₩33,511 | ₩33,431 | ₩33,445 | -0.20% | 58.7만 |
|---|
| 2026.05.12 | ₩33,565 | ₩33,565 | ₩33,458 | ₩33,511 | -0.16% | 60.1만 |
|---|
| 2026.05.11 | ₩33,592 | ₩33,592 | ₩33,538 | ₩33,565 | -0.08% | 32.9만 |
|---|
| 2026.05.08 | ₩33,605 | ₩33,658 | ₩33,565 | ₩33,592 | -0.04% | 43.4만 |
|---|
| 2026.05.07 | ₩33,592 | ₩33,592 | ₩33,498 | ₩33,551 | -0.12% | 54.5만 |
|---|
| 2026.05.06 | ₩33,538 | ₩33,578 | ₩33,498 | ₩33,551 | +0.04% | 124만 |
|---|
| 2026.05.05 | ₩33,378 | ₩33,471 | ₩33,378 | ₩33,431 | +0.16% | 102.3만 |
|---|
| 2026.05.04 | ₩33,405 | ₩33,458 | ₩33,324 | ₩33,364 | -0.12% | 254.2만 |
|---|
| 2026.05.01 | ₩33,471 | ₩33,538 | ₩33,405 | ₩33,405 | -0.20% | 104.8만 |
|---|
| 2026.04.30 | ₩33,592 | ₩33,605 | ₩33,538 | ₩33,578 | -0.04% | 99.6만 |
|---|
| 2026.04.29 | ₩33,685 | ₩33,685 | ₩33,485 | ₩33,565 | -0.36% | 125.9만 |
|---|
| 2026.04.28 | ₩33,645 | ₩33,658 | ₩33,551 | ₩33,592 | -0.16% | 90.6만 |
|---|
| 2026.04.27 | ₩33,698 | ₩33,712 | ₩33,645 | ₩33,698 | 0.00% | 52.1만 |
|---|
| 2026.04.24 | ₩33,672 | ₩33,698 | ₩33,618 | ₩33,698 | +0.08% | 66.2만 |
|---|
| 2026.04.23 | ₩33,645 | ₩33,672 | ₩33,565 | ₩33,658 | +0.04% | 66.3만 |
|---|
| 2026.04.22 | ₩33,645 | ₩33,672 | ₩33,632 | ₩33,632 | -0.04% | 57.4만 |
|---|
| 2026.04.21 | ₩33,618 | ₩33,658 | ₩33,538 | ₩33,605 | -0.04% | 94.1만 |
|---|
| 2026.04.20 | ₩33,605 | ₩33,698 | ₩33,605 | ₩33,672 | +0.20% | 76.7만 |
|---|
| 2026.04.17 | ₩33,605 | ₩33,685 | ₩33,592 | ₩33,658 | +0.16% | 116.2만 |
|---|
| 2026.04.16 | ₩33,565 | ₩33,565 | ₩33,498 | ₩33,538 | -0.08% | 80.8만 |
|---|
| 2026.04.15 | ₩33,578 | ₩33,578 | ₩33,485 | ₩33,511 | -0.20% | 103.8만 |
|---|
| 2026.04.14 | ₩33,578 | ₩33,578 | ₩33,498 | ₩33,565 | -0.04% | 78만 |
|---|
| 2026.04.13 | ₩33,511 | ₩33,538 | ₩33,431 | ₩33,525 | +0.04% | 82.8만 |
|---|
| 2026.04.10 | ₩33,565 | ₩33,565 | ₩33,418 | ₩33,498 | -0.20% | 97.3만 |
|---|
| 2026.04.09 | ₩33,458 | ₩33,525 | ₩33,418 | ₩33,511 | +0.16% | 81.9만 |
|---|
| 2026.04.08 | ₩33,498 | ₩33,592 | ₩33,391 | ₩33,445 | -0.16% | 121만 |
|---|
| 2026.04.07 | ₩33,298 | ₩33,311 | ₩33,217 | ₩33,244 | -0.16% | 76.1만 |
|---|
| 2026.04.06 | ₩33,217 | ₩33,338 | ₩33,177 | ₩33,298 | +0.24% | 163.6만 |
|---|
| 2026.04.02 | ₩33,124 | ₩33,298 | ₩33,097 | ₩33,271 | +0.44% | 149.3만 |
|---|
| 2026.04.01 | ₩33,097 | ₩33,217 | ₩33,097 | ₩33,217 | +0.36% | 249.9만 |
|---|
| 2026.03.31 | ₩33,084 | ₩33,204 | ₩33,004 | ₩33,137 | +0.16% | 192.6만 |
|---|
| 2026.03.30 | ₩32,990 | ₩33,137 | ₩32,937 | ₩32,977 | -0.04% | 257만 |
|---|
| 2026.03.27 | ₩32,817 | ₩32,937 | ₩32,643 | ₩32,883 | +0.20% | 294.8만 |
|---|
| 2026.03.26 | ₩33,057 | ₩33,057 | ₩32,750 | ₩32,830 | -0.69% | 618.9만 |
|---|
| 2026.03.25 | ₩33,004 | ₩33,137 | ₩32,937 | ₩33,070 | +0.20% | 115.2만 |
|---|
| 2026.03.24 | ₩33,111 | ₩33,111 | ₩32,897 | ₩32,923 | -0.56% | 230.6만 |
|---|
| 2026.03.23 | ₩33,137 | ₩33,231 | ₩32,977 | ₩33,151 | +0.04% | 333.9만 |
|---|
| 2026.03.20 | ₩33,405 | ₩33,405 | ₩32,950 | ₩32,977 | -1.28% | 156.8만 |
|---|
| 2026.03.19 | ₩33,458 | ₩33,471 | ₩33,351 | ₩33,431 | -0.08% | 113.1만 |
|---|
| 2026.03.18 | ₩33,551 | ₩33,565 | ₩33,458 | ₩33,458 | -0.28% | 76.3만 |
|---|
| 2026.03.17 | ₩33,565 | ₩33,578 | ₩33,525 | ₩33,538 | -0.08% | 57.1만 |
|---|
| 2026.03.16 | ₩33,511 | ₩33,605 | ₩33,511 | ₩33,538 | +0.08% | 81.8만 |
|---|
| 2026.03.13 | ₩33,405 | ₩33,485 | ₩33,364 | ₩33,458 | +0.16% | 113.8만 |
|---|
| 2026.03.12 | ₩33,458 | ₩33,458 | ₩33,298 | ₩33,338 | -0.36% | 170.2만 |
|---|
| 2026.03.11 | ₩33,618 | ₩33,618 | ₩33,458 | ₩33,471 | -0.44% | 69.8만 |
|---|
| 2026.03.10 | ₩33,632 | ₩33,672 | ₩33,592 | ₩33,592 | -0.12% | 72.2만 |
|---|
| 2026.03.09 | ₩33,592 | ₩33,658 | ₩33,538 | ₩33,618 | +0.08% | 82.8만 |
|---|
| 2026.03.06 | ₩33,658 | ₩33,658 | ₩33,525 | ₩33,645 | -0.04% | 89만 |
|---|
| 2026.03.05 | ₩33,618 | ₩33,685 | ₩33,538 | ₩33,672 | +0.16% | 84.2만 |
|---|
| 2026.03.04 | ₩33,645 | ₩33,725 | ₩33,592 | ₩33,672 | +0.08% | 61.1만 |
|---|
| 2026.03.03 | ₩33,739 | ₩33,739 | ₩33,578 | ₩33,618 | -0.36% | 58.6만 |
|---|
| 2026.03.02 | ₩33,832 | ₩33,845 | ₩33,779 | ₩33,805 | -0.08% | 119.1만 |
|---|
| 2026.02.27 | ₩34,059 | ₩34,059 | ₩33,979 | ₩34,006 | -0.16% | 59.6만 |
|---|
| 2026.02.26 | ₩33,939 | ₩34,006 | ₩33,912 | ₩33,992 | +0.16% | 67.8만 |
|---|
| 2026.02.25 | ₩33,899 | ₩33,939 | ₩33,872 | ₩33,912 | +0.04% | 40.5만 |
|---|
| 2026.02.24 | ₩33,859 | ₩33,939 | ₩33,845 | ₩33,886 | +0.08% | 48.8만 |
|---|
| 2026.02.23 | ₩33,886 | ₩33,912 | ₩33,832 | ₩33,845 | -0.12% | 46.3만 |
|---|
| 2026.02.20 | ₩33,819 | ₩33,845 | ₩33,805 | ₩33,819 | 0.00% | 46.8만 |
|---|
| 2026.02.19 | ₩33,779 | ₩33,832 | ₩33,752 | ₩33,819 | +0.12% | 45.6만 |
|---|
| 2026.02.18 | ₩33,779 | ₩33,792 | ₩33,739 | ₩33,752 | -0.08% | 59.8만 |
|---|
| 2026.02.17 | ₩33,739 | ₩33,792 | ₩33,739 | ₩33,779 | +0.12% | 62.5만 |
|---|
| 2026.02.13 | ₩33,752 | ₩33,805 | ₩33,725 | ₩33,739 | -0.04% | 52만 |
|---|
| 2026.02.12 | ₩33,605 | ₩33,712 | ₩33,605 | ₩33,712 | +0.32% | 37.8만 |
|---|
| 2026.02.11 | ₩33,565 | ₩33,605 | ₩33,525 | ₩33,551 | -0.04% | 51.6만 |
|---|
| 2026.02.10 | ₩33,658 | ₩33,725 | ₩33,605 | ₩33,658 | 0.00% | 67.2만 |
|---|
| 2026.02.09 | ₩33,551 | ₩33,592 | ₩33,538 | ₩33,565 | +0.04% | 64.1만 |
|---|
| 2026.02.06 | ₩33,578 | ₩33,578 | ₩33,525 | ₩33,538 | -0.12% | 60.8만 |
|---|
| 2026.02.05 | ₩33,578 | ₩33,605 | ₩33,431 | ₩33,578 | 0.00% | 86.5만 |
|---|
| 2026.02.04 | ₩33,485 | ₩33,538 | ₩33,445 | ₩33,485 | 0.00% | 137.7만 |
|---|
| 2026.02.03 | ₩33,445 | ₩33,525 | ₩33,445 | ₩33,525 | +0.24% | 101.2만 |
|---|
| 2026.02.02 | ₩33,418 | ₩33,485 | ₩33,405 | ₩33,445 | +0.08% | 83만 |
|---|
| 2026.01.30 | ₩33,525 | ₩33,578 | ₩33,525 | ₩33,538 | +0.04% | 74.4만 |
|---|
| 2026.01.29 | ₩33,565 | ₩33,605 | ₩33,471 | ₩33,525 | -0.12% | 61만 |
|---|
| 2026.01.28 | ₩33,551 | ₩33,551 | ₩33,485 | ₩33,525 | -0.08% | 69.6만 |
|---|
| 2026.01.27 | ₩33,538 | ₩33,565 | ₩33,498 | ₩33,525 | -0.04% | 103.1만 |
|---|
| 2026.01.26 | ₩33,538 | ₩33,605 | ₩33,485 | ₩33,511 | -0.08% | 117.6만 |
|---|
| 2026.01.23 | ₩33,498 | ₩33,605 | ₩33,485 | ₩33,485 | -0.04% | 89.9만 |
|---|
| 2026.01.22 | ₩33,511 | ₩33,551 | ₩33,458 | ₩33,525 | +0.04% | 100.5만 |
|---|
| 2026.01.21 | ₩33,485 | ₩33,685 | ₩33,418 | ₩33,511 | +0.08% | 104만 |
|---|
| 2026.01.20 | ₩33,578 | ₩33,672 | ₩33,405 | ₩33,445 | -0.40% | 188.8만 |
|---|
| 2026.01.16 | ₩33,725 | ₩33,739 | ₩33,658 | ₩33,672 | -0.16% | 93.7만 |
|---|
| 2026.01.15 | ₩33,725 | ₩33,739 | ₩33,685 | ₩33,712 | -0.04% | 167.3만 |
|---|
| 2026.01.14 | ₩33,511 | ₩33,725 | ₩33,511 | ₩33,685 | +0.52% | 520만 |
|---|
| 2026.01.13 | ₩33,525 | ₩33,525 | ₩33,471 | ₩33,485 | -0.12% | 85.8만 |
|---|
| 2026.01.12 | ₩33,511 | ₩33,565 | ₩33,458 | ₩33,511 | 0.00% | 115만 |
|---|
| 2026.01.09 | ₩33,498 | ₩33,592 | ₩33,471 | ₩33,525 | +0.08% | 99.2만 |
|---|
| 2026.01.08 | ₩33,551 | ₩33,551 | ₩33,445 | ₩33,471 | -0.24% | 192.3만 |
|---|
| 2026.01.07 | ₩33,511 | ₩33,551 | ₩33,485 | ₩33,525 | +0.04% | 101.4만 |
|---|
| 2026.01.06 | ₩33,338 | ₩33,445 | ₩33,338 | ₩33,431 | +0.28% | 82.2만 |
|---|
| 2026.01.05 | ₩33,364 | ₩33,431 | ₩33,351 | ₩33,364 | 0.00% | 235.4만 |
|---|
| 2026.01.02 | ₩33,378 | ₩33,378 | ₩33,298 | ₩33,351 | -0.08% | 89.8만 |
|---|
| 2025.12.31 | ₩33,311 | ₩33,378 | ₩33,271 | ₩33,324 | +0.04% | 102.1만 |
|---|
| 2025.12.30 | ₩33,231 | ₩33,324 | ₩33,231 | ₩33,284 | +0.16% | 233.9만 |
|---|
| 2025.12.29 | ₩33,271 | ₩33,284 | ₩33,231 | ₩33,231 | -0.12% | 163.6만 |
|---|
| 2025.12.26 | ₩33,324 | ₩33,351 | ₩33,258 | ₩33,284 | -0.12% | 119.6만 |
|---|
| 2025.12.24 | ₩33,338 | ₩33,391 | ₩33,338 | ₩33,351 | +0.04% | 38.9만 |
|---|
| 2025.12.23 | ₩33,351 | ₩33,378 | ₩33,311 | ₩33,338 | -0.04% | 141.9만 |
|---|
| 2025.12.22 | ₩33,378 | ₩33,378 | ₩33,338 | ₩33,351 | -0.08% | 121.1만 |
|---|
| 2025.12.19 | ₩33,364 | ₩33,391 | ₩33,338 | ₩33,378 | +0.04% | 77.6만 |
|---|
| 2025.12.18 | ₩33,391 | ₩33,405 | ₩33,338 | ₩33,338 | -0.16% | 114.5만 |
|---|
| 2025.12.17 | ₩33,471 | ₩33,511 | ₩33,445 | ₩33,485 | +0.04% | 81.3만 |
|---|
| 2025.12.16 | ₩33,418 | ₩33,511 | ₩33,418 | ₩33,485 | +0.20% | 75.6만 |
|---|
| 2025.12.15 | ₩33,431 | ₩33,471 | ₩33,391 | ₩33,445 | +0.04% | 102만 |
|---|
| 2025.12.12 | ₩33,391 | ₩33,458 | ₩33,391 | ₩33,405 | +0.04% | 70.3만 |
|---|
| 2025.12.11 | ₩33,485 | ₩33,578 | ₩33,431 | ₩33,458 | -0.08% | 97.7만 |
|---|
| 2025.12.10 | ₩33,418 | ₩33,471 | ₩33,378 | ₩33,458 | +0.12% | 93.4만 |
|---|
| 2025.12.09 | ₩33,431 | ₩33,471 | ₩33,364 | ₩33,378 | -0.16% | 97만 |
|---|
| 2025.12.08 | ₩33,418 | ₩33,445 | ₩33,391 | ₩33,418 | 0.00% | 91만 |
|---|
| 2025.12.05 | ₩33,405 | ₩33,431 | ₩33,378 | ₩33,391 | -0.04% | 100.4만 |
|---|
| 2025.12.04 | ₩33,405 | ₩33,458 | ₩33,351 | ₩33,418 | +0.04% | 101.1만 |
|---|
| 2025.12.03 | ₩33,338 | ₩33,405 | ₩33,338 | ₩33,351 | +0.04% | 92.3만 |
|---|
| 2025.12.02 | ₩33,364 | ₩33,378 | ₩33,311 | ₩33,351 | -0.04% | 88.1만 |
|---|
| 2025.12.01 | ₩33,418 | ₩33,485 | ₩33,311 | ₩33,405 | -0.04% | 156.1만 |
|---|
| 2025.11.28 | ₩33,698 | ₩33,752 | ₩33,645 | ₩33,645 | -0.16% | 32.4만 |
|---|
| 2025.11.26 | ₩33,632 | ₩33,698 | ₩33,632 | ₩33,698 | +0.20% | 66.4만 |
|---|
| 2025.11.25 | ₩33,632 | ₩33,658 | ₩33,592 | ₩33,605 | -0.08% | 72.2만 |
|---|
| 2025.11.24 | ₩33,605 | ₩33,645 | ₩33,592 | ₩33,605 | 0.00% | 85.6만 |
|---|
| 2025.11.21 | ₩33,605 | ₩33,632 | ₩33,525 | ₩33,565 | -0.12% | 55.1만 |
|---|
| 2025.11.20 | ₩33,578 | ₩33,578 | ₩33,525 | ₩33,525 | -0.16% | 68만 |
|---|
| 2025.11.19 | ₩33,592 | ₩33,605 | ₩33,511 | ₩33,525 | -0.20% | 68.2만 |
|---|
| 2025.11.18 | ₩33,592 | ₩33,618 | ₩33,511 | ₩33,578 | -0.04% | 74.4만 |
|---|
| 2025.11.17 | ₩33,538 | ₩33,592 | ₩33,498 | ₩33,525 | -0.04% | 81.3만 |
|---|
| 2025.11.14 | ₩33,565 | ₩33,592 | ₩33,458 | ₩33,471 | -0.28% | 73.8만 |
|---|
| 2025.11.13 | ₩33,592 | ₩33,618 | ₩33,551 | ₩33,551 | -0.12% | 99.6만 |
|---|
| 2025.11.12 | ₩33,632 | ₩33,672 | ₩33,618 | ₩33,645 | +0.04% | 64.1만 |
|---|
| 2025.11.11 | ₩33,658 | ₩33,698 | ₩33,618 | ₩33,685 | +0.08% | 58만 |
|---|
| 2025.11.10 | ₩33,551 | ₩33,618 | ₩33,551 | ₩33,578 | +0.08% | 41.3만 |
|---|
| 2025.11.07 | ₩33,605 | ₩33,632 | ₩33,551 | ₩33,551 | -0.16% | 59만 |
|---|
| 2025.11.06 | ₩33,592 | ₩33,592 | ₩33,458 | ₩33,592 | 0.00% | 53.5만 |
|---|
| 2025.11.05 | ₩33,538 | ₩33,592 | ₩33,458 | ₩33,471 | -0.20% | 76.3만 |
|---|
| 2025.11.04 | ₩33,498 | ₩33,592 | ₩33,498 | ₩33,551 | +0.16% | 76만 |
|---|
| 2025.11.03 | ₩33,605 | ₩33,618 | ₩33,498 | ₩33,525 | -0.24% | 112.1만 |
|---|
| 2025.10.31 | ₩33,645 | ₩33,752 | ₩33,645 | ₩33,685 | +0.12% | 70.1만 |
|---|
| 2025.10.30 | ₩33,525 | ₩33,685 | ₩33,511 | ₩33,632 | +0.32% | 56.5만 |
|---|
| 2025.10.29 | ₩33,792 | ₩33,792 | ₩33,658 | ₩33,672 | -0.36% | 60.3만 |
|---|
| 2025.10.28 | ₩33,739 | ₩33,805 | ₩33,739 | ₩33,752 | +0.04% | 44.5만 |
|---|
| 2025.10.27 | ₩33,739 | ₩33,805 | ₩33,739 | ₩33,739 | 0.00% | 52.3만 |
|---|
| 2025.10.24 | ₩33,832 | ₩33,832 | ₩33,725 | ₩33,779 | -0.16% | 40.4만 |
|---|
| 2025.10.23 | ₩33,672 | ₩33,739 | ₩33,672 | ₩33,739 | +0.20% | 32.4만 |
|---|
| 2025.10.22 | ₩33,739 | ₩33,779 | ₩33,685 | ₩33,779 | +0.12% | 46.6만 |
|---|
| 2025.10.21 | ₩33,698 | ₩33,712 | ₩33,672 | ₩33,698 | 0.00% | 84.9만 |
|---|
| 2025.10.20 | ₩33,672 | ₩33,712 | ₩33,658 | ₩33,658 | -0.04% | 72.1만 |
|---|
| 2025.10.17 | ₩33,645 | ₩33,645 | ₩33,592 | ₩33,645 | 0.00% | 76.1만 |
|---|
| 2025.10.16 | ₩33,498 | ₩33,632 | ₩33,498 | ₩33,618 | +0.36% | 114.8만 |
|---|
| 2025.10.15 | ₩33,471 | ₩33,565 | ₩33,458 | ₩33,551 | +0.24% | 94.9만 |
|---|
| 2025.10.14 | ₩33,445 | ₩33,485 | ₩33,431 | ₩33,458 | +0.04% | 61만 |
|---|
| 2025.10.13 | ₩33,351 | ₩33,431 | ₩33,284 | ₩33,418 | +0.20% | 88.1만 |
|---|
| 2025.10.10 | ₩33,338 | ₩33,338 | ₩33,177 | ₩33,311 | -0.08% | 71.7만 |
|---|