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 | ₩32,855 | ₩32,855 | ₩32,802 | ₩32,802 | -0.16% | 700 |
| 2026.10.08 | ₩32,829 | ₩32,922 | ₩32,775 | ₩32,837 | +0.02% | 3.4천 |
| 2026.10.07 | ₩32,842 | ₩32,842 | ₩32,802 | ₩32,829 | -0.04% | 900 |
| 2026.10.06 | ₩32,869 | ₩32,915 | ₩32,855 | ₩32,855 | -0.04% | 4.3천 |
| 2026.10.05 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 400 |
| 2026.10.02 | ₩32,882 | ₩32,882 | ₩32,842 | ₩32,849 | -0.10% | 1.9천 |
| 2026.10.01 | ₩32,962 | ₩32,962 | ₩32,775 | ₩32,842 | -0.36% | 1.4만 |
| 2026.09.30 | ₩33,029 | ₩33,029 | ₩32,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,982 |
| -0.14% |
| 500 |
| 2026.09.29 | ₩33,029 | ₩33,029 | ₩32,962 | ₩32,989 | -0.12% | 1.1천 |
|---|
| 2026.09.28 | ₩33,029 | ₩33,029 | ₩32,962 | ₩33,016 | -0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩33,149 | ₩33,176 | ₩33,036 | ₩33,056 | -0.28% | 4.5천 |
|---|
| 2026.09.24 | ₩33,096 | ₩33,152 | ₩33,096 | ₩33,152 | +0.17% | 600 |
|---|
| 2026.09.23 | ₩33,162 | ₩33,189 | ₩32,962 | ₩33,176 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩33,189 | ₩33,309 | ₩33,189 | ₩33,256 | +0.20% | 2.4만 |
|---|
| 2026.09.21 | ₩33,256 | ₩33,363 | ₩33,236 | ₩33,243 | -0.04% | 9.7천 |
|---|
| 2026.09.18 | ₩33,249 | ₩33,256 | ₩33,229 | ₩33,256 | +0.02% | 700 |
|---|
| 2026.09.17 | ₩33,256 | ₩33,283 | ₩33,223 | ₩33,223 | -0.10% | 2.3천 |
|---|
| 2026.09.16 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,162 | ₩33,189 | ₩33,162 | ₩33,189 | +0.08% | 700 |
|---|
| 2026.09.11 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,109 | ₩33,243 | ₩33,109 | ₩33,136 | +0.08% | 1.3만 |
|---|
| 2026.09.09 | ₩33,162 | ₩33,162 | ₩33,142 | ₩33,142 | -0.06% | 300 |
|---|
| 2026.09.08 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,069 | ₩33,102 | ₩33,069 | ₩33,102 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩32,882 | ₩33,069 | ₩32,882 | ₩33,069 | +0.57% | 1천 |
|---|
| 2026.09.02 | ₩32,962 | ₩33,029 | ₩32,962 | ₩33,029 | +0.20% | 500 |
|---|
| 2026.09.01 | ₩33,029 | ₩33,029 | ₩33,009 | ₩33,009 | -0.06% | 500 |
|---|
| 2026.08.31 | ₩33,256 | ₩33,256 | ₩33,229 | ₩33,229 | -0.08% | 400 |
|---|
| 2026.08.28 | ₩33,243 | ₩33,269 | ₩33,216 | ₩33,216 | -0.08% | 1천 |
|---|
| 2026.08.27 | ₩33,229 | ₩33,296 | ₩33,229 | ₩33,263 | +0.10% | 2.7천 |
|---|
| 2026.08.26 | ₩33,256 | ₩33,256 | ₩33,236 | ₩33,236 | -0.06% | 800 |
|---|
| 2026.08.25 | ₩33,162 | ₩33,209 | ₩33,029 | ₩33,209 | +0.14% | 800 |
|---|
| 2026.08.24 | ₩33,122 | ₩33,142 | ₩33,109 | ₩33,142 | +0.06% | 5.6천 |
|---|
| 2026.08.21 | ₩33,162 | ₩33,162 | ₩33,122 | ₩33,149 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩33,162 | ₩33,243 | ₩33,096 | ₩33,116 | -0.14% | 2.9천 |
|---|
| 2026.08.19 | ₩33,136 | ₩33,136 | ₩33,110 | ₩33,110 | -0.08% | 400 |
|---|
| 2026.08.18 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,122 | ₩33,122 | ₩33,069 | ₩33,082 | -0.12% | 3천 |
|---|
| 2026.08.14 | ₩33,149 | ₩33,149 | ₩33,102 | ₩33,102 | -0.14% | 100 |
|---|
| 2026.08.13 | ₩33,096 | ₩33,120 | ₩33,096 | ₩33,120 | +0.07% | 100 |
|---|
| 2026.08.12 | ₩33,056 | ₩33,162 | ₩33,056 | ₩33,062 | +0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩33,056 | ₩33,136 | ₩33,028 | ₩33,136 | +0.24% | 7.1천 |
|---|
| 2026.08.10 | ₩33,069 | ₩33,089 | ₩33,069 | ₩33,089 | +0.06% | 1.8천 |
|---|
| 2026.08.07 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,857 | ₩32,909 | ₩32,855 | ₩32,855 | -0.00% | 1천 |
|---|
| 2026.08.03 | ₩32,775 | ₩32,795 | ₩32,775 | ₩32,795 | +0.06% | 400 |
|---|
| 2026.07.31 | ₩32,942 | ₩32,949 | ₩32,922 | ₩32,949 | +0.02% | 500 |
|---|
| 2026.07.30 | ₩32,935 | ₩32,962 | ₩32,935 | ₩32,955 | +0.06% | 9.7천 |
|---|
| 2026.07.29 | ₩32,989 | ₩32,989 | ₩32,935 | ₩32,935 | -0.16% | 2.1천 |
|---|
| 2026.07.28 | ₩33,009 | ₩33,069 | ₩33,002 | ₩33,009 | 0.00% | 6천 |
|---|
| 2026.07.27 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩32,989 | ₩33,002 | ₩32,989 | ₩33,002 | +0.04% | 700 |
|---|
| 2026.07.23 | ₩32,994 | ₩33,024 | ₩32,994 | ₩33,024 | +0.09% | 400 |
|---|
| 2026.07.22 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,986 | ₩32,986 | ₩32,969 | ₩32,969 | -0.05% | 400 |
|---|
| 2026.07.16 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,949 | ₩32,949 | ₩32,922 | ₩32,935 | -0.04% | 2.8천 |
|---|
| 2026.07.14 | ₩32,935 | ₩33,029 | ₩32,935 | ₩32,955 | +0.06% | 2만 |
|---|
| 2026.07.13 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,895 | ₩32,902 | ₩32,895 | ₩32,902 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩32,895 | ₩32,895 | ₩32,882 | ₩32,882 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩32,862 | ₩32,895 | ₩32,855 | ₩32,889 | +0.08% | 2.2천 |
|---|
| 2026.07.07 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,842 | ₩32,855 | ₩32,835 | ₩32,835 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩32,855 | ₩32,857 | ₩32,855 | ₩32,857 | +0.00% | 200 |
|---|
| 2026.07.01 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,909 | ₩33,029 | ₩32,882 | ₩32,909 | 0.00% | 17.1만 |
|---|
| 2026.06.29 | ₩32,962 | ₩32,975 | ₩32,895 | ₩32,930 | -0.10% | 2.2천 |
|---|
| 2026.06.26 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,829 | ₩32,989 | ₩32,829 | ₩32,962 | +0.41% | 4.5천 |
|---|
| 2026.06.24 | ₩33,002 | ₩33,096 | ₩32,975 | ₩32,975 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩32,949 | ₩32,962 | ₩32,935 | ₩32,962 | +0.04% | 4.1천 |
|---|
| 2026.06.22 | ₩32,949 | ₩32,969 | ₩32,949 | ₩32,969 | +0.06% | 200 |
|---|
| 2026.06.18 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,002 | ₩33,096 | ₩32,969 | ₩32,969 | -0.10% | 1.2천 |
|---|
| 2026.06.16 | ₩32,974 | ₩33,056 | ₩32,935 | ₩32,935 | -0.12% | 9.6천 |
|---|
| 2026.06.15 | ₩32,882 | ₩32,935 | ₩32,882 | ₩32,929 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩32,895 | ₩32,895 | ₩32,869 | ₩32,869 | -0.08% | 900 |
|---|
| 2026.06.11 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,935 | ₩32,935 | ₩32,902 | ₩32,902 | -0.10% | 1.3천 |
|---|
| 2026.06.09 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,855 | ₩32,869 | ₩32,855 | ₩32,869 | +0.04% | 900 |
|---|
| 2026.06.05 | ₩32,909 | ₩32,935 | ₩32,895 | ₩32,895 | -0.04% | 1.3천 |
|---|
| 2026.06.04 | ₩32,989 | ₩33,056 | ₩32,909 | ₩32,929 | -0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩33,042 | ₩33,049 | ₩32,949 | ₩32,949 | -0.28% | 2.2천 |
|---|
| 2026.06.02 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,162 | ₩33,269 | ₩33,122 | ₩33,149 | -0.04% | 1.8천 |
|---|
| 2026.05.22 | ₩33,169 | ₩33,169 | ₩33,149 | ₩33,149 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩33,129 | ₩33,149 | ₩33,129 | ₩33,149 | +0.06% | 400 |
|---|
| 2026.05.20 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,162 | ₩33,162 | ₩33,129 | ₩33,129 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,097 | ₩33,122 | ₩33,097 | ₩33,122 | +0.08% | 300 |
|---|
| 2026.05.13 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 40만 |
|---|
| 2026.05.12 | ₩33,056 | ₩33,096 | ₩33,056 | ₩33,096 | +0.12% | 400 |
|---|
| 2026.05.11 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,029 | ₩33,029 | ₩33,016 | ₩33,016 | -0.04% | 300 |
|---|
| 2026.05.06 | ₩33,016 | ₩33,016 | ₩32,982 | ₩32,982 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩32,942 | ₩32,975 | ₩32,942 | ₩32,949 | +0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩32,962 | ₩33,002 | ₩32,949 | ₩32,987 | +0.08% | 3.2천 |
|---|
| 2026.05.01 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,109 | ₩33,109 | ₩33,096 | ₩33,096 | -0.04% | 100 |
|---|
| 2026.04.29 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,069 | ₩33,082 | ₩33,069 | ₩33,082 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,002 | ₩33,056 | ₩33,002 | ₩33,022 | +0.06% | 500 |
|---|
| 2026.04.22 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩33,042 | ₩33,056 | ₩33,016 | ₩33,016 | -0.08% | 900 |
|---|
| 2026.04.20 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 4만 |
|---|
| 2026.04.16 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,895 | ₩33,042 | ₩32,895 | ₩32,922 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,695 | ₩32,775 | ₩32,695 | ₩32,775 | +0.25% | 600 |
|---|
| 2026.04.02 | ₩32,722 | ₩32,748 | ₩32,722 | ₩32,748 | +0.08% | 800 |
|---|
| 2026.04.01 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩32,909 | ₩32,922 | ₩32,909 | ₩32,919 | +0.03% | 1.8천 |
|---|
| 2026.03.30 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,975 | ₩32,975 | ₩32,829 | ₩32,909 | -0.20% | 2.5천 |
|---|
| 2026.03.25 | ₩32,962 | ₩32,982 | ₩32,962 | ₩32,982 | +0.06% | 700 |
|---|
| 2026.03.24 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,975 | ₩32,989 | ₩32,949 | ₩32,962 | -0.04% | 9.9천 |
|---|
| 2026.03.20 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩32,869 | ₩32,875 | ₩32,869 | ₩32,875 | +0.02% | 2.4천 |
|---|
| 2026.03.18 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,842 | ₩32,869 | ₩32,842 | ₩32,869 | +0.08% | 200 |
|---|
| 2026.03.13 | ₩32,835 | ₩32,835 | ₩32,829 | ₩32,829 | -0.02% | 200 |
|---|
| 2026.03.12 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,895 | ₩32,942 | ₩32,895 | ₩32,942 | +0.14% | 200 |
|---|
| 2026.03.10 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩32,722 | ₩32,842 | ₩32,722 | ₩32,842 | +0.37% | 2만 |
|---|
| 2026.03.06 | ₩32,788 | ₩32,788 | ₩32,755 | ₩32,755 | -0.10% | 2.2천 |
|---|
| 2026.03.05 | ₩32,829 | ₩32,849 | ₩32,628 | ₩32,720 | -0.33% | 1.5만 |
|---|
| 2026.03.04 | ₩32,788 | ₩32,865 | ₩32,788 | ₩32,865 | +0.23% | 300 |
|---|
| 2026.03.03 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩32,588 | ₩32,588 | ₩32,521 | ₩32,588 | 0.00% | 1.1천 |
|---|
| 2026.02.27 | ₩32,855 | ₩32,855 | ₩32,759 | ₩32,759 | -0.29% | 1천 |
|---|
| 2026.02.26 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩32,989 | ₩32,989 | ₩32,982 | ₩32,982 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩32,962 | ₩32,975 | ₩32,869 | ₩32,955 | -0.02% | 47.8만 |
|---|
| 2026.02.23 | ₩33,149 | ₩33,149 | ₩33,009 | ₩33,009 | -0.42% | 600 |
|---|
| 2026.02.20 | ₩33,203 | ₩33,203 | ₩33,196 | ₩33,196 | -0.02% | 500 |
|---|
| 2026.02.19 | ₩33,216 | ₩33,216 | ₩33,176 | ₩33,176 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩33,229 | ₩33,229 | ₩33,209 | ₩33,209 | -0.06% | 400 |
|---|
| 2026.02.17 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,176 | ₩33,189 | ₩33,176 | ₩33,182 | +0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩33,176 | ₩33,178 | ₩33,176 | ₩33,178 | +0.01% | 100 |
|---|
| 2026.02.11 | ₩33,176 | ₩33,203 | ₩33,176 | ₩33,203 | +0.08% | 1.6천 |
|---|
| 2026.02.10 | ₩33,149 | ₩33,176 | ₩33,149 | ₩33,176 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,223 | ₩33,223 | ₩33,216 | ₩33,216 | -0.02% | 700 |
|---|
| 2026.02.06 | ₩33,229 | ₩33,241 | ₩33,229 | ₩33,241 | +0.04% | 200 |
|---|
| 2026.02.05 | ₩33,136 | ₩33,196 | ₩33,136 | ₩33,162 | +0.08% | 700 |
|---|
| 2026.02.04 | ₩33,189 | ₩33,189 | ₩33,116 | ₩33,116 | -0.22% | 2.2천 |
|---|
| 2026.02.03 | ₩33,336 | ₩33,336 | ₩33,182 | ₩33,216 | -0.36% | 2.7천 |
|---|
| 2026.02.02 | ₩33,402 | ₩33,403 | ₩33,390 | ₩33,403 | +0.00% | 700 |
|---|
| 2026.01.30 | ₩33,576 | ₩33,576 | ₩33,575 | ₩33,575 | -0.00% | 47.8만 |
|---|
| 2026.01.29 | ₩33,578 | ₩33,637 | ₩33,578 | ₩33,637 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,697 | -0.12% | 400 |
|---|
| 2026.01.27 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,817 | ₩33,864 | ₩33,777 | ₩33,777 | -0.12% | 2.5천 |
|---|
| 2026.01.22 | ₩33,763 | ₩33,830 | ₩33,763 | ₩33,804 | +0.12% | 1.3천 |
|---|
| 2026.01.21 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,763 | ₩33,763 | ₩33,743 | ₩33,743 | -0.06% | 3.8천 |
|---|
| 2026.01.16 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩33,763 | ₩33,783 | ₩33,737 | ₩33,783 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩33,643 | ₩33,670 | ₩33,643 | ₩33,663 | +0.06% | 700 |
|---|
| 2026.01.06 | ₩33,617 | ₩33,617 | ₩33,610 | ₩33,610 | -0.02% | 200 |
|---|
| 2026.01.05 | ₩33,590 | ₩33,617 | ₩33,590 | ₩33,617 | +0.08% | 500 |
|---|
| 2026.01.02 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 2.1천 |
|---|
| 2025.12.31 | ₩33,576 | ₩33,710 | ₩33,576 | ₩33,697 | +0.36% | 1.3만 |
|---|
| 2025.12.30 | ₩33,575 | ₩33,576 | ₩33,550 | ₩33,550 | -0.08% | 9.9천 |
|---|
| 2025.12.29 | ₩33,563 | ₩33,563 | ₩33,540 | ₩33,543 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩33,566 | ₩33,576 | ₩33,566 | ₩33,576 | +0.03% | 100 |
|---|
| 2025.12.24 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,506 | ₩33,506 | ₩33,503 | ₩33,503 | -0.01% | 400 |
|---|
| 2025.12.18 | ₩33,496 | ₩33,523 | ₩33,470 | ₩33,470 | -0.08% | 1.3천 |
|---|
| 2025.12.17 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,567 | ₩33,570 | ₩33,567 | ₩33,570 | +0.01% | 200 |
|---|
| 2025.12.12 | ₩33,536 | ₩33,570 | ₩33,536 | ₩33,570 | +0.10% | 7.5만 |
|---|
| 2025.12.11 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,349 | ₩33,443 | ₩33,349 | ₩33,443 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,483 | ₩33,483 | ₩33,476 | ₩33,476 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩33,470 | ₩33,496 | ₩33,470 | ₩33,483 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 40만 |
|---|
| 2025.11.20 | ₩33,510 | ₩33,510 | ₩33,443 | ₩33,443 | -0.20% | 400 |
|---|
| 2025.11.19 | ₩33,510 | ₩33,510 | ₩33,483 | ₩33,483 | -0.08% | 100 |
|---|
| 2025.11.18 | ₩33,483 | ₩33,496 | ₩33,463 | ₩33,463 | -0.06% | 200 |
|---|