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 | ₩32,877 | ₩32,877 | ₩32,824 | ₩32,824 | -0.16% | 700 |
| 2026.10.08 | ₩32,851 | ₩32,944 | ₩32,797 | ₩32,859 | +0.02% | 3.4천 |
| 2026.10.07 | ₩32,864 | ₩32,864 | ₩32,824 | ₩32,851 | -0.04% | 900 |
| 2026.10.06 | ₩32,891 | ₩32,938 | ₩32,877 | ₩32,877 | -0.04% | 4.3천 |
| 2026.10.05 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 400 |
| 2026.10.02 | ₩32,904 | ₩32,904 | ₩32,864 | ₩32,871 | -0.10% | 1.9천 |
| 2026.10.01 | ₩32,984 | ₩32,984 | ₩32,797 | ₩32,864 | -0.36% | 1.4만 |
| 2026.09.30 | ₩33,051 | ₩33,051 | ₩33,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,004 |
| -0.14% |
| 500 |
| 2026.09.29 | ₩33,051 | ₩33,051 | ₩32,984 | ₩33,011 | -0.12% | 1.1천 |
|---|
| 2026.09.28 | ₩33,051 | ₩33,051 | ₩32,984 | ₩33,038 | -0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩33,171 | ₩33,198 | ₩33,058 | ₩33,078 | -0.28% | 4.5천 |
|---|
| 2026.09.24 | ₩33,118 | ₩33,174 | ₩33,118 | ₩33,174 | +0.17% | 600 |
|---|
| 2026.09.23 | ₩33,185 | ₩33,212 | ₩32,984 | ₩33,198 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩33,212 | ₩33,332 | ₩33,212 | ₩33,278 | +0.20% | 2.4만 |
|---|
| 2026.09.21 | ₩33,278 | ₩33,385 | ₩33,258 | ₩33,265 | -0.04% | 9.7천 |
|---|
| 2026.09.18 | ₩33,272 | ₩33,278 | ₩33,252 | ₩33,278 | +0.02% | 700 |
|---|
| 2026.09.17 | ₩33,278 | ₩33,305 | ₩33,245 | ₩33,245 | -0.10% | 2.3천 |
|---|
| 2026.09.16 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,185 | ₩33,212 | ₩33,185 | ₩33,212 | +0.08% | 700 |
|---|
| 2026.09.11 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,131 | ₩33,265 | ₩33,131 | ₩33,158 | +0.08% | 1.3만 |
|---|
| 2026.09.09 | ₩33,185 | ₩33,185 | ₩33,165 | ₩33,165 | -0.06% | 300 |
|---|
| 2026.09.08 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,091 | ₩33,125 | ₩33,091 | ₩33,125 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩32,904 | ₩33,091 | ₩32,904 | ₩33,091 | +0.57% | 1천 |
|---|
| 2026.09.02 | ₩32,984 | ₩33,051 | ₩32,984 | ₩33,051 | +0.20% | 500 |
|---|
| 2026.09.01 | ₩33,051 | ₩33,051 | ₩33,031 | ₩33,031 | -0.06% | 500 |
|---|
| 2026.08.31 | ₩33,278 | ₩33,278 | ₩33,252 | ₩33,252 | -0.08% | 400 |
|---|
| 2026.08.28 | ₩33,265 | ₩33,292 | ₩33,238 | ₩33,238 | -0.08% | 1천 |
|---|
| 2026.08.27 | ₩33,252 | ₩33,318 | ₩33,252 | ₩33,285 | +0.10% | 2.7천 |
|---|
| 2026.08.26 | ₩33,278 | ₩33,278 | ₩33,258 | ₩33,258 | -0.06% | 800 |
|---|
| 2026.08.25 | ₩33,185 | ₩33,232 | ₩33,051 | ₩33,232 | +0.14% | 800 |
|---|
| 2026.08.24 | ₩33,145 | ₩33,165 | ₩33,131 | ₩33,165 | +0.06% | 5.6천 |
|---|
| 2026.08.21 | ₩33,185 | ₩33,185 | ₩33,145 | ₩33,171 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩33,185 | ₩33,265 | ₩33,118 | ₩33,138 | -0.14% | 2.9천 |
|---|
| 2026.08.19 | ₩33,158 | ₩33,158 | ₩33,133 | ₩33,133 | -0.08% | 400 |
|---|
| 2026.08.18 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,145 | ₩33,145 | ₩33,091 | ₩33,105 | -0.12% | 3천 |
|---|
| 2026.08.14 | ₩33,171 | ₩33,171 | ₩33,125 | ₩33,125 | -0.14% | 100 |
|---|
| 2026.08.13 | ₩33,118 | ₩33,142 | ₩33,118 | ₩33,142 | +0.07% | 100 |
|---|
| 2026.08.12 | ₩33,078 | ₩33,185 | ₩33,078 | ₩33,085 | +0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩33,078 | ₩33,158 | ₩33,050 | ₩33,158 | +0.24% | 7.1천 |
|---|
| 2026.08.10 | ₩33,091 | ₩33,111 | ₩33,091 | ₩33,111 | +0.06% | 1.8천 |
|---|
| 2026.08.07 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,879 | ₩32,931 | ₩32,877 | ₩32,877 | -0.00% | 1천 |
|---|
| 2026.08.03 | ₩32,797 | ₩32,817 | ₩32,797 | ₩32,817 | +0.06% | 400 |
|---|
| 2026.07.31 | ₩32,964 | ₩32,971 | ₩32,944 | ₩32,971 | +0.02% | 500 |
|---|
| 2026.07.30 | ₩32,958 | ₩32,984 | ₩32,958 | ₩32,978 | +0.06% | 9.7천 |
|---|
| 2026.07.29 | ₩33,011 | ₩33,011 | ₩32,958 | ₩32,958 | -0.16% | 2.1천 |
|---|
| 2026.07.28 | ₩33,031 | ₩33,091 | ₩33,024 | ₩33,031 | 0.00% | 6천 |
|---|
| 2026.07.27 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,011 | ₩33,024 | ₩33,011 | ₩33,024 | +0.04% | 700 |
|---|
| 2026.07.23 | ₩33,016 | ₩33,046 | ₩33,016 | ₩33,046 | +0.09% | 400 |
|---|
| 2026.07.22 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,008 | ₩33,008 | ₩32,991 | ₩32,991 | -0.05% | 400 |
|---|
| 2026.07.16 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,971 | ₩32,971 | ₩32,944 | ₩32,958 | -0.04% | 2.8천 |
|---|
| 2026.07.14 | ₩32,958 | ₩33,051 | ₩32,958 | ₩32,978 | +0.06% | 2만 |
|---|
| 2026.07.13 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,918 | ₩32,924 | ₩32,918 | ₩32,924 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩32,918 | ₩32,918 | ₩32,904 | ₩32,904 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩32,884 | ₩32,918 | ₩32,877 | ₩32,911 | +0.08% | 2.2천 |
|---|
| 2026.07.07 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,864 | ₩32,877 | ₩32,857 | ₩32,857 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩32,877 | ₩32,879 | ₩32,877 | ₩32,879 | +0.00% | 200 |
|---|
| 2026.07.01 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,931 | ₩33,051 | ₩32,904 | ₩32,931 | 0.00% | 17.1만 |
|---|
| 2026.06.29 | ₩32,984 | ₩32,998 | ₩32,918 | ₩32,952 | -0.10% | 2.2천 |
|---|
| 2026.06.26 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,851 | ₩33,011 | ₩32,851 | ₩32,984 | +0.41% | 4.5천 |
|---|
| 2026.06.24 | ₩33,024 | ₩33,118 | ₩32,998 | ₩32,998 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩32,971 | ₩32,984 | ₩32,958 | ₩32,984 | +0.04% | 4.1천 |
|---|
| 2026.06.22 | ₩32,971 | ₩32,991 | ₩32,971 | ₩32,991 | +0.06% | 200 |
|---|
| 2026.06.18 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,024 | ₩33,118 | ₩32,991 | ₩32,991 | -0.10% | 1.2천 |
|---|
| 2026.06.16 | ₩32,996 | ₩33,078 | ₩32,958 | ₩32,958 | -0.12% | 9.6천 |
|---|
| 2026.06.15 | ₩32,904 | ₩32,958 | ₩32,904 | ₩32,951 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩32,918 | ₩32,918 | ₩32,891 | ₩32,891 | -0.08% | 900 |
|---|
| 2026.06.11 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,958 | ₩32,958 | ₩32,924 | ₩32,924 | -0.10% | 1.3천 |
|---|
| 2026.06.09 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,877 | ₩32,891 | ₩32,877 | ₩32,891 | +0.04% | 900 |
|---|
| 2026.06.05 | ₩32,931 | ₩32,958 | ₩32,918 | ₩32,918 | -0.04% | 1.3천 |
|---|
| 2026.06.04 | ₩33,011 | ₩33,078 | ₩32,931 | ₩32,951 | -0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩33,065 | ₩33,071 | ₩32,971 | ₩32,971 | -0.28% | 2.2천 |
|---|
| 2026.06.02 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,185 | ₩33,292 | ₩33,145 | ₩33,171 | -0.04% | 1.8천 |
|---|
| 2026.05.22 | ₩33,191 | ₩33,191 | ₩33,171 | ₩33,171 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩33,151 | ₩33,171 | ₩33,151 | ₩33,171 | +0.06% | 400 |
|---|
| 2026.05.20 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,185 | ₩33,185 | ₩33,151 | ₩33,151 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,119 | ₩33,145 | ₩33,119 | ₩33,145 | +0.08% | 300 |
|---|
| 2026.05.13 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 40만 |
|---|
| 2026.05.12 | ₩33,078 | ₩33,118 | ₩33,078 | ₩33,118 | +0.12% | 400 |
|---|
| 2026.05.11 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,051 | ₩33,051 | ₩33,038 | ₩33,038 | -0.04% | 300 |
|---|
| 2026.05.06 | ₩33,038 | ₩33,038 | ₩33,004 | ₩33,004 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩32,964 | ₩32,998 | ₩32,964 | ₩32,971 | +0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩32,984 | ₩33,024 | ₩32,971 | ₩33,010 | +0.08% | 3.2천 |
|---|
| 2026.05.01 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,131 | ₩33,131 | ₩33,118 | ₩33,118 | -0.04% | 100 |
|---|
| 2026.04.29 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,091 | ₩33,105 | ₩33,091 | ₩33,105 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,024 | ₩33,078 | ₩33,024 | ₩33,044 | +0.06% | 500 |
|---|
| 2026.04.22 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩33,065 | ₩33,078 | ₩33,038 | ₩33,038 | -0.08% | 900 |
|---|
| 2026.04.20 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 4만 |
|---|
| 2026.04.16 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,918 | ₩33,065 | ₩32,918 | ₩32,944 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,717 | ₩32,797 | ₩32,717 | ₩32,797 | +0.25% | 600 |
|---|
| 2026.04.02 | ₩32,744 | ₩32,770 | ₩32,744 | ₩32,770 | +0.08% | 800 |
|---|
| 2026.04.01 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩32,931 | ₩32,944 | ₩32,931 | ₩32,942 | +0.03% | 1.8천 |
|---|
| 2026.03.30 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,998 | ₩32,998 | ₩32,851 | ₩32,931 | -0.20% | 2.5천 |
|---|
| 2026.03.25 | ₩32,984 | ₩33,004 | ₩32,984 | ₩33,004 | +0.06% | 700 |
|---|
| 2026.03.24 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,998 | ₩33,011 | ₩32,971 | ₩32,984 | -0.04% | 9.9천 |
|---|
| 2026.03.20 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩32,891 | ₩32,897 | ₩32,891 | ₩32,897 | +0.02% | 2.4천 |
|---|
| 2026.03.18 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,864 | ₩32,891 | ₩32,864 | ₩32,891 | +0.08% | 200 |
|---|
| 2026.03.13 | ₩32,857 | ₩32,857 | ₩32,851 | ₩32,851 | -0.02% | 200 |
|---|
| 2026.03.12 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,918 | ₩32,964 | ₩32,918 | ₩32,964 | +0.14% | 200 |
|---|
| 2026.03.10 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩32,744 | ₩32,864 | ₩32,744 | ₩32,864 | +0.37% | 2만 |
|---|
| 2026.03.06 | ₩32,811 | ₩32,811 | ₩32,777 | ₩32,777 | -0.10% | 2.2천 |
|---|
| 2026.03.05 | ₩32,851 | ₩32,871 | ₩32,650 | ₩32,742 | -0.33% | 1.5만 |
|---|
| 2026.03.04 | ₩32,811 | ₩32,887 | ₩32,811 | ₩32,887 | +0.23% | 300 |
|---|
| 2026.03.03 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩32,610 | ₩32,610 | ₩32,543 | ₩32,610 | 0.00% | 1.1천 |
|---|
| 2026.02.27 | ₩32,877 | ₩32,877 | ₩32,781 | ₩32,781 | -0.29% | 1천 |
|---|
| 2026.02.26 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,011 | ₩33,011 | ₩33,004 | ₩33,004 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩32,984 | ₩32,998 | ₩32,891 | ₩32,978 | -0.02% | 47.8만 |
|---|
| 2026.02.23 | ₩33,171 | ₩33,171 | ₩33,031 | ₩33,031 | -0.42% | 600 |
|---|
| 2026.02.20 | ₩33,225 | ₩33,225 | ₩33,218 | ₩33,218 | -0.02% | 500 |
|---|
| 2026.02.19 | ₩33,238 | ₩33,238 | ₩33,198 | ₩33,198 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩33,252 | ₩33,252 | ₩33,232 | ₩33,232 | -0.06% | 400 |
|---|
| 2026.02.17 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,198 | ₩33,212 | ₩33,198 | ₩33,205 | +0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩33,198 | ₩33,201 | ₩33,198 | ₩33,201 | +0.01% | 100 |
|---|
| 2026.02.11 | ₩33,198 | ₩33,225 | ₩33,198 | ₩33,225 | +0.08% | 1.6천 |
|---|
| 2026.02.10 | ₩33,171 | ₩33,198 | ₩33,171 | ₩33,198 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,245 | ₩33,245 | ₩33,238 | ₩33,238 | -0.02% | 700 |
|---|
| 2026.02.06 | ₩33,252 | ₩33,264 | ₩33,252 | ₩33,264 | +0.04% | 200 |
|---|
| 2026.02.05 | ₩33,158 | ₩33,218 | ₩33,158 | ₩33,185 | +0.08% | 700 |
|---|
| 2026.02.04 | ₩33,212 | ₩33,212 | ₩33,138 | ₩33,138 | -0.22% | 2.2천 |
|---|
| 2026.02.03 | ₩33,359 | ₩33,359 | ₩33,205 | ₩33,238 | -0.36% | 2.7천 |
|---|
| 2026.02.02 | ₩33,424 | ₩33,425 | ₩33,412 | ₩33,425 | +0.00% | 700 |
|---|
| 2026.01.30 | ₩33,599 | ₩33,599 | ₩33,598 | ₩33,598 | -0.00% | 47.8만 |
|---|
| 2026.01.29 | ₩33,600 | ₩33,659 | ₩33,600 | ₩33,659 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩33,759 | ₩33,759 | ₩33,693 | ₩33,719 | -0.12% | 400 |
|---|
| 2026.01.27 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,840 | ₩33,886 | ₩33,800 | ₩33,800 | -0.12% | 2.5천 |
|---|
| 2026.01.22 | ₩33,786 | ₩33,853 | ₩33,786 | ₩33,826 | +0.12% | 1.3천 |
|---|
| 2026.01.21 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,786 | ₩33,786 | ₩33,766 | ₩33,766 | -0.06% | 3.8천 |
|---|
| 2026.01.16 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩33,786 | ₩33,806 | ₩33,759 | ₩33,806 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩33,666 | ₩33,693 | ₩33,666 | ₩33,686 | +0.06% | 700 |
|---|
| 2026.01.06 | ₩33,639 | ₩33,639 | ₩33,633 | ₩33,633 | -0.02% | 200 |
|---|
| 2026.01.05 | ₩33,612 | ₩33,639 | ₩33,612 | ₩33,639 | +0.08% | 500 |
|---|
| 2026.01.02 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 2.1천 |
|---|
| 2025.12.31 | ₩33,599 | ₩33,733 | ₩33,599 | ₩33,719 | +0.36% | 1.3만 |
|---|
| 2025.12.30 | ₩33,598 | ₩33,599 | ₩33,572 | ₩33,572 | -0.08% | 9.9천 |
|---|
| 2025.12.29 | ₩33,586 | ₩33,586 | ₩33,563 | ₩33,566 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩33,588 | ₩33,599 | ₩33,588 | ₩33,599 | +0.03% | 100 |
|---|
| 2025.12.24 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,528 | ₩33,528 | ₩33,526 | ₩33,526 | -0.01% | 400 |
|---|
| 2025.12.18 | ₩33,519 | ₩33,546 | ₩33,492 | ₩33,492 | -0.08% | 1.3천 |
|---|
| 2025.12.17 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,590 | ₩33,592 | ₩33,590 | ₩33,592 | +0.01% | 200 |
|---|
| 2025.12.12 | ₩33,559 | ₩33,592 | ₩33,559 | ₩33,592 | +0.10% | 7.5만 |
|---|
| 2025.12.11 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,372 | ₩33,465 | ₩33,372 | ₩33,465 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,506 | ₩33,506 | ₩33,499 | ₩33,499 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩33,492 | ₩33,519 | ₩33,492 | ₩33,506 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 40만 |
|---|
| 2025.11.20 | ₩33,532 | ₩33,532 | ₩33,465 | ₩33,465 | -0.20% | 400 |
|---|
| 2025.11.19 | ₩33,532 | ₩33,532 | ₩33,506 | ₩33,506 | -0.08% | 100 |
|---|
| 2025.11.18 | ₩33,506 | ₩33,519 | ₩33,486 | ₩33,486 | -0.06% | 200 |
|---|