시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Leveraged Loan ETF 과거 주가
State Street SPDR S&P Leveraged Loan ETF · LVLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Leveraged Loan ETF · LVLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,876 | ₩32,876 | ₩32,823 | ₩32,823 | -0.16% | 700 |
| 2026.10.08 | ₩32,850 | ₩32,943 | ₩32,796 | ₩32,858 | +0.02% | 3.4천 |
| 2026.10.07 | ₩32,863 | ₩32,863 | ₩32,823 | ₩32,850 | -0.04% | 900 |
| 2026.10.06 | ₩32,890 | ₩32,937 | ₩32,876 | ₩32,876 | -0.04% | 4.3천 |
| 2026.10.05 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 400 |
| 2026.10.02 | ₩32,903 | ₩32,903 | ₩32,863 | ₩32,870 | -0.10% | 1.9천 |
| 2026.10.01 | ₩32,983 | ₩32,983 | ₩32,796 | ₩32,863 | -0.36% | 1.4만 |
| 2026.09.30 | ₩33,050 | ₩33,050 | ₩33,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,003 |
| -0.14% |
| 500 |
| 2026.09.29 | ₩33,050 | ₩33,050 | ₩32,983 | ₩33,010 | -0.12% | 1.1천 |
|---|
| 2026.09.28 | ₩33,050 | ₩33,050 | ₩32,983 | ₩33,037 | -0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩33,170 | ₩33,197 | ₩33,057 | ₩33,077 | -0.28% | 4.5천 |
|---|
| 2026.09.24 | ₩33,117 | ₩33,173 | ₩33,117 | ₩33,173 | +0.17% | 600 |
|---|
| 2026.09.23 | ₩33,184 | ₩33,211 | ₩32,983 | ₩33,197 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩33,211 | ₩33,331 | ₩33,211 | ₩33,277 | +0.20% | 2.4만 |
|---|
| 2026.09.21 | ₩33,277 | ₩33,384 | ₩33,257 | ₩33,264 | -0.04% | 9.7천 |
|---|
| 2026.09.18 | ₩33,271 | ₩33,277 | ₩33,251 | ₩33,277 | +0.02% | 700 |
|---|
| 2026.09.17 | ₩33,277 | ₩33,304 | ₩33,244 | ₩33,244 | -0.10% | 2.3천 |
|---|
| 2026.09.16 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,184 | ₩33,211 | ₩33,184 | ₩33,211 | +0.08% | 700 |
|---|
| 2026.09.11 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,130 | ₩33,264 | ₩33,130 | ₩33,157 | +0.08% | 1.3만 |
|---|
| 2026.09.09 | ₩33,184 | ₩33,184 | ₩33,164 | ₩33,164 | -0.06% | 300 |
|---|
| 2026.09.08 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,090 | ₩33,124 | ₩33,090 | ₩33,124 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩32,903 | ₩33,090 | ₩32,903 | ₩33,090 | +0.57% | 1천 |
|---|
| 2026.09.02 | ₩32,983 | ₩33,050 | ₩32,983 | ₩33,050 | +0.20% | 500 |
|---|
| 2026.09.01 | ₩33,050 | ₩33,050 | ₩33,030 | ₩33,030 | -0.06% | 500 |
|---|
| 2026.08.31 | ₩33,277 | ₩33,277 | ₩33,251 | ₩33,251 | -0.08% | 400 |
|---|
| 2026.08.28 | ₩33,264 | ₩33,291 | ₩33,237 | ₩33,237 | -0.08% | 1천 |
|---|
| 2026.08.27 | ₩33,251 | ₩33,317 | ₩33,251 | ₩33,284 | +0.10% | 2.7천 |
|---|
| 2026.08.26 | ₩33,277 | ₩33,277 | ₩33,257 | ₩33,257 | -0.06% | 800 |
|---|
| 2026.08.25 | ₩33,184 | ₩33,231 | ₩33,050 | ₩33,231 | +0.14% | 800 |
|---|
| 2026.08.24 | ₩33,144 | ₩33,164 | ₩33,130 | ₩33,164 | +0.06% | 5.6천 |
|---|
| 2026.08.21 | ₩33,184 | ₩33,184 | ₩33,144 | ₩33,170 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩33,184 | ₩33,264 | ₩33,117 | ₩33,137 | -0.14% | 2.9천 |
|---|
| 2026.08.19 | ₩33,157 | ₩33,157 | ₩33,132 | ₩33,132 | -0.08% | 400 |
|---|
| 2026.08.18 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,144 | ₩33,144 | ₩33,090 | ₩33,104 | -0.12% | 3천 |
|---|
| 2026.08.14 | ₩33,170 | ₩33,170 | ₩33,124 | ₩33,124 | -0.14% | 100 |
|---|
| 2026.08.13 | ₩33,117 | ₩33,141 | ₩33,117 | ₩33,141 | +0.07% | 100 |
|---|
| 2026.08.12 | ₩33,077 | ₩33,184 | ₩33,077 | ₩33,084 | +0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩33,077 | ₩33,157 | ₩33,049 | ₩33,157 | +0.24% | 7.1천 |
|---|
| 2026.08.10 | ₩33,090 | ₩33,110 | ₩33,090 | ₩33,110 | +0.06% | 1.8천 |
|---|
| 2026.08.07 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,878 | ₩32,930 | ₩32,876 | ₩32,876 | -0.00% | 1천 |
|---|
| 2026.08.03 | ₩32,796 | ₩32,816 | ₩32,796 | ₩32,816 | +0.06% | 400 |
|---|
| 2026.07.31 | ₩32,963 | ₩32,970 | ₩32,943 | ₩32,970 | +0.02% | 500 |
|---|
| 2026.07.30 | ₩32,957 | ₩32,983 | ₩32,957 | ₩32,977 | +0.06% | 9.7천 |
|---|
| 2026.07.29 | ₩33,010 | ₩33,010 | ₩32,957 | ₩32,957 | -0.16% | 2.1천 |
|---|
| 2026.07.28 | ₩33,030 | ₩33,090 | ₩33,023 | ₩33,030 | 0.00% | 6천 |
|---|
| 2026.07.27 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,010 | ₩33,023 | ₩33,010 | ₩33,023 | +0.04% | 700 |
|---|
| 2026.07.23 | ₩33,015 | ₩33,045 | ₩33,015 | ₩33,045 | +0.09% | 400 |
|---|
| 2026.07.22 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,007 | ₩33,007 | ₩32,990 | ₩32,990 | -0.05% | 400 |
|---|
| 2026.07.16 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,970 | ₩32,970 | ₩32,943 | ₩32,957 | -0.04% | 2.8천 |
|---|
| 2026.07.14 | ₩32,957 | ₩33,050 | ₩32,957 | ₩32,977 | +0.06% | 2만 |
|---|
| 2026.07.13 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,917 | ₩32,923 | ₩32,917 | ₩32,923 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩32,917 | ₩32,917 | ₩32,903 | ₩32,903 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩32,883 | ₩32,917 | ₩32,876 | ₩32,910 | +0.08% | 2.2천 |
|---|
| 2026.07.07 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,863 | ₩32,876 | ₩32,856 | ₩32,856 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩32,876 | ₩32,878 | ₩32,876 | ₩32,878 | +0.00% | 200 |
|---|
| 2026.07.01 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,930 | ₩33,050 | ₩32,903 | ₩32,930 | 0.00% | 17.1만 |
|---|
| 2026.06.29 | ₩32,983 | ₩32,997 | ₩32,917 | ₩32,951 | -0.10% | 2.2천 |
|---|
| 2026.06.26 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,850 | ₩33,010 | ₩32,850 | ₩32,983 | +0.41% | 4.5천 |
|---|
| 2026.06.24 | ₩33,023 | ₩33,117 | ₩32,997 | ₩32,997 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩32,970 | ₩32,983 | ₩32,957 | ₩32,983 | +0.04% | 4.1천 |
|---|
| 2026.06.22 | ₩32,970 | ₩32,990 | ₩32,970 | ₩32,990 | +0.06% | 200 |
|---|
| 2026.06.18 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,023 | ₩33,117 | ₩32,990 | ₩32,990 | -0.10% | 1.2천 |
|---|
| 2026.06.16 | ₩32,995 | ₩33,077 | ₩32,957 | ₩32,957 | -0.12% | 9.6천 |
|---|
| 2026.06.15 | ₩32,903 | ₩32,957 | ₩32,903 | ₩32,950 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩32,917 | ₩32,917 | ₩32,890 | ₩32,890 | -0.08% | 900 |
|---|
| 2026.06.11 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,957 | ₩32,957 | ₩32,923 | ₩32,923 | -0.10% | 1.3천 |
|---|
| 2026.06.09 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,876 | ₩32,890 | ₩32,876 | ₩32,890 | +0.04% | 900 |
|---|
| 2026.06.05 | ₩32,930 | ₩32,957 | ₩32,917 | ₩32,917 | -0.04% | 1.3천 |
|---|
| 2026.06.04 | ₩33,010 | ₩33,077 | ₩32,930 | ₩32,950 | -0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩33,064 | ₩33,070 | ₩32,970 | ₩32,970 | -0.28% | 2.2천 |
|---|
| 2026.06.02 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,184 | ₩33,291 | ₩33,144 | ₩33,170 | -0.04% | 1.8천 |
|---|
| 2026.05.22 | ₩33,190 | ₩33,190 | ₩33,170 | ₩33,170 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩33,150 | ₩33,170 | ₩33,150 | ₩33,170 | +0.06% | 400 |
|---|
| 2026.05.20 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,184 | ₩33,184 | ₩33,150 | ₩33,150 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,118 | ₩33,144 | ₩33,118 | ₩33,144 | +0.08% | 300 |
|---|
| 2026.05.13 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 40만 |
|---|
| 2026.05.12 | ₩33,077 | ₩33,117 | ₩33,077 | ₩33,117 | +0.12% | 400 |
|---|
| 2026.05.11 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,050 | ₩33,050 | ₩33,037 | ₩33,037 | -0.04% | 300 |
|---|
| 2026.05.06 | ₩33,037 | ₩33,037 | ₩33,003 | ₩33,003 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩32,963 | ₩32,997 | ₩32,963 | ₩32,970 | +0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩32,983 | ₩33,023 | ₩32,970 | ₩33,009 | +0.08% | 3.2천 |
|---|
| 2026.05.01 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,130 | ₩33,130 | ₩33,117 | ₩33,117 | -0.04% | 100 |
|---|
| 2026.04.29 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,090 | ₩33,104 | ₩33,090 | ₩33,104 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,023 | ₩33,077 | ₩33,023 | ₩33,043 | +0.06% | 500 |
|---|
| 2026.04.22 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩33,064 | ₩33,077 | ₩33,037 | ₩33,037 | -0.08% | 900 |
|---|
| 2026.04.20 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 4만 |
|---|
| 2026.04.16 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,917 | ₩33,064 | ₩32,917 | ₩32,943 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,716 | ₩32,796 | ₩32,716 | ₩32,796 | +0.25% | 600 |
|---|
| 2026.04.02 | ₩32,743 | ₩32,770 | ₩32,743 | ₩32,770 | +0.08% | 800 |
|---|
| 2026.04.01 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩32,930 | ₩32,943 | ₩32,930 | ₩32,941 | +0.03% | 1.8천 |
|---|
| 2026.03.30 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,997 | ₩32,997 | ₩32,850 | ₩32,930 | -0.20% | 2.5천 |
|---|
| 2026.03.25 | ₩32,983 | ₩33,003 | ₩32,983 | ₩33,003 | +0.06% | 700 |
|---|
| 2026.03.24 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,997 | ₩33,010 | ₩32,970 | ₩32,983 | -0.04% | 9.9천 |
|---|
| 2026.03.20 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩32,890 | ₩32,896 | ₩32,890 | ₩32,896 | +0.02% | 2.4천 |
|---|
| 2026.03.18 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,863 | ₩32,890 | ₩32,863 | ₩32,890 | +0.08% | 200 |
|---|
| 2026.03.13 | ₩32,856 | ₩32,856 | ₩32,850 | ₩32,850 | -0.02% | 200 |
|---|
| 2026.03.12 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,917 | ₩32,963 | ₩32,917 | ₩32,963 | +0.14% | 200 |
|---|
| 2026.03.10 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩32,743 | ₩32,863 | ₩32,743 | ₩32,863 | +0.37% | 2만 |
|---|
| 2026.03.06 | ₩32,810 | ₩32,810 | ₩32,776 | ₩32,776 | -0.10% | 2.2천 |
|---|
| 2026.03.05 | ₩32,850 | ₩32,870 | ₩32,649 | ₩32,741 | -0.33% | 1.5만 |
|---|
| 2026.03.04 | ₩32,810 | ₩32,886 | ₩32,810 | ₩32,886 | +0.23% | 300 |
|---|
| 2026.03.03 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩32,609 | ₩32,609 | ₩32,542 | ₩32,609 | 0.00% | 1.1천 |
|---|
| 2026.02.27 | ₩32,876 | ₩32,876 | ₩32,780 | ₩32,780 | -0.29% | 1천 |
|---|
| 2026.02.26 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,010 | ₩33,010 | ₩33,003 | ₩33,003 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩32,983 | ₩32,997 | ₩32,890 | ₩32,977 | -0.02% | 47.8만 |
|---|
| 2026.02.23 | ₩33,170 | ₩33,170 | ₩33,030 | ₩33,030 | -0.42% | 600 |
|---|
| 2026.02.20 | ₩33,224 | ₩33,224 | ₩33,217 | ₩33,217 | -0.02% | 500 |
|---|
| 2026.02.19 | ₩33,237 | ₩33,237 | ₩33,197 | ₩33,197 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩33,251 | ₩33,251 | ₩33,231 | ₩33,231 | -0.06% | 400 |
|---|
| 2026.02.17 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,197 | ₩33,211 | ₩33,197 | ₩33,204 | +0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩33,197 | ₩33,200 | ₩33,197 | ₩33,200 | +0.01% | 100 |
|---|
| 2026.02.11 | ₩33,197 | ₩33,224 | ₩33,197 | ₩33,224 | +0.08% | 1.6천 |
|---|
| 2026.02.10 | ₩33,170 | ₩33,197 | ₩33,170 | ₩33,197 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,244 | ₩33,244 | ₩33,237 | ₩33,237 | -0.02% | 700 |
|---|
| 2026.02.06 | ₩33,251 | ₩33,263 | ₩33,251 | ₩33,263 | +0.04% | 200 |
|---|
| 2026.02.05 | ₩33,157 | ₩33,217 | ₩33,157 | ₩33,184 | +0.08% | 700 |
|---|
| 2026.02.04 | ₩33,211 | ₩33,211 | ₩33,137 | ₩33,137 | -0.22% | 2.2천 |
|---|
| 2026.02.03 | ₩33,358 | ₩33,358 | ₩33,204 | ₩33,237 | -0.36% | 2.7천 |
|---|
| 2026.02.02 | ₩33,423 | ₩33,424 | ₩33,411 | ₩33,424 | +0.00% | 700 |
|---|
| 2026.01.30 | ₩33,598 | ₩33,598 | ₩33,597 | ₩33,597 | -0.00% | 47.8만 |
|---|
| 2026.01.29 | ₩33,599 | ₩33,658 | ₩33,599 | ₩33,658 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩33,758 | ₩33,758 | ₩33,692 | ₩33,718 | -0.12% | 400 |
|---|
| 2026.01.27 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,839 | ₩33,885 | ₩33,799 | ₩33,799 | -0.12% | 2.5천 |
|---|
| 2026.01.22 | ₩33,785 | ₩33,852 | ₩33,785 | ₩33,825 | +0.12% | 1.3천 |
|---|
| 2026.01.21 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,785 | ₩33,785 | ₩33,765 | ₩33,765 | -0.06% | 3.8천 |
|---|
| 2026.01.16 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩33,785 | ₩33,805 | ₩33,758 | ₩33,805 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩33,665 | ₩33,692 | ₩33,665 | ₩33,685 | +0.06% | 700 |
|---|
| 2026.01.06 | ₩33,638 | ₩33,638 | ₩33,632 | ₩33,632 | -0.02% | 200 |
|---|
| 2026.01.05 | ₩33,611 | ₩33,638 | ₩33,611 | ₩33,638 | +0.08% | 500 |
|---|
| 2026.01.02 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 2.1천 |
|---|
| 2025.12.31 | ₩33,598 | ₩33,732 | ₩33,598 | ₩33,718 | +0.36% | 1.3만 |
|---|
| 2025.12.30 | ₩33,597 | ₩33,598 | ₩33,571 | ₩33,571 | -0.08% | 9.9천 |
|---|
| 2025.12.29 | ₩33,585 | ₩33,585 | ₩33,562 | ₩33,565 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩33,587 | ₩33,598 | ₩33,587 | ₩33,598 | +0.03% | 100 |
|---|
| 2025.12.24 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,527 | ₩33,527 | ₩33,525 | ₩33,525 | -0.01% | 400 |
|---|
| 2025.12.18 | ₩33,518 | ₩33,545 | ₩33,491 | ₩33,491 | -0.08% | 1.3천 |
|---|
| 2025.12.17 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,589 | ₩33,591 | ₩33,589 | ₩33,591 | +0.01% | 200 |
|---|
| 2025.12.12 | ₩33,558 | ₩33,591 | ₩33,558 | ₩33,591 | +0.10% | 7.5만 |
|---|
| 2025.12.11 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,371 | ₩33,464 | ₩33,371 | ₩33,464 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,505 | ₩33,505 | ₩33,498 | ₩33,498 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩33,491 | ₩33,518 | ₩33,491 | ₩33,505 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 40만 |
|---|
| 2025.11.20 | ₩33,531 | ₩33,531 | ₩33,464 | ₩33,464 | -0.20% | 400 |
|---|
| 2025.11.19 | ₩33,531 | ₩33,531 | ₩33,505 | ₩33,505 | -0.08% | 100 |
|---|
| 2025.11.18 | ₩33,505 | ₩33,518 | ₩33,485 | ₩33,485 | -0.06% | 200 |
|---|