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 | ₩32,924 | ₩32,924 | ₩32,871 | ₩32,871 | -0.16% | 700 |
| 2026.10.08 | ₩32,897 | ₩32,991 | ₩32,844 | ₩32,905 | +0.02% | 3.4천 |
| 2026.10.07 | ₩32,911 | ₩32,911 | ₩32,871 | ₩32,897 | -0.04% | 900 |
| 2026.10.06 | ₩32,938 | ₩32,984 | ₩32,924 | ₩32,924 | -0.04% | 4.3천 |
| 2026.10.05 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 400 |
| 2026.10.02 | ₩32,951 | ₩32,951 | ₩32,911 | ₩32,917 | -0.10% | 1.9천 |
| 2026.10.01 | ₩33,031 | ₩33,031 | ₩32,844 | ₩32,911 | -0.36% | 1.4만 |
| 2026.09.30 | ₩33,098 | ₩33,098 | ₩33,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,051 |
| -0.14% |
| 500 |
| 2026.09.29 | ₩33,098 | ₩33,098 | ₩33,031 | ₩33,058 | -0.12% | 1.1천 |
|---|
| 2026.09.28 | ₩33,098 | ₩33,098 | ₩33,031 | ₩33,085 | -0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩33,219 | ₩33,245 | ₩33,105 | ₩33,125 | -0.28% | 4.5천 |
|---|
| 2026.09.24 | ₩33,165 | ₩33,221 | ₩33,165 | ₩33,221 | +0.17% | 600 |
|---|
| 2026.09.23 | ₩33,232 | ₩33,259 | ₩33,031 | ₩33,245 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩33,259 | ₩33,379 | ₩33,259 | ₩33,326 | +0.20% | 2.4만 |
|---|
| 2026.09.21 | ₩33,326 | ₩33,433 | ₩33,306 | ₩33,312 | -0.04% | 9.7천 |
|---|
| 2026.09.18 | ₩33,319 | ₩33,326 | ₩33,299 | ₩33,326 | +0.02% | 700 |
|---|
| 2026.09.17 | ₩33,326 | ₩33,352 | ₩33,292 | ₩33,292 | -0.10% | 2.3천 |
|---|
| 2026.09.16 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,232 | ₩33,259 | ₩33,232 | ₩33,259 | +0.08% | 700 |
|---|
| 2026.09.11 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,178 | ₩33,312 | ₩33,178 | ₩33,205 | +0.08% | 1.3만 |
|---|
| 2026.09.09 | ₩33,232 | ₩33,232 | ₩33,212 | ₩33,212 | -0.06% | 300 |
|---|
| 2026.09.08 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,138 | ₩33,172 | ₩33,138 | ₩33,172 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩32,951 | ₩33,138 | ₩32,951 | ₩33,138 | +0.57% | 1천 |
|---|
| 2026.09.02 | ₩33,031 | ₩33,098 | ₩33,031 | ₩33,098 | +0.20% | 500 |
|---|
| 2026.09.01 | ₩33,098 | ₩33,098 | ₩33,078 | ₩33,078 | -0.06% | 500 |
|---|
| 2026.08.31 | ₩33,326 | ₩33,326 | ₩33,299 | ₩33,299 | -0.08% | 400 |
|---|
| 2026.08.28 | ₩33,312 | ₩33,339 | ₩33,286 | ₩33,286 | -0.08% | 1천 |
|---|
| 2026.08.27 | ₩33,299 | ₩33,366 | ₩33,299 | ₩33,332 | +0.10% | 2.7천 |
|---|
| 2026.08.26 | ₩33,326 | ₩33,326 | ₩33,306 | ₩33,306 | -0.06% | 800 |
|---|
| 2026.08.25 | ₩33,232 | ₩33,279 | ₩33,098 | ₩33,279 | +0.14% | 800 |
|---|
| 2026.08.24 | ₩33,192 | ₩33,212 | ₩33,178 | ₩33,212 | +0.06% | 5.6천 |
|---|
| 2026.08.21 | ₩33,232 | ₩33,232 | ₩33,192 | ₩33,219 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩33,232 | ₩33,312 | ₩33,165 | ₩33,185 | -0.14% | 2.9천 |
|---|
| 2026.08.19 | ₩33,205 | ₩33,205 | ₩33,180 | ₩33,180 | -0.08% | 400 |
|---|
| 2026.08.18 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,192 | ₩33,192 | ₩33,138 | ₩33,152 | -0.12% | 3천 |
|---|
| 2026.08.14 | ₩33,219 | ₩33,219 | ₩33,172 | ₩33,172 | -0.14% | 100 |
|---|
| 2026.08.13 | ₩33,165 | ₩33,189 | ₩33,165 | ₩33,189 | +0.07% | 100 |
|---|
| 2026.08.12 | ₩33,125 | ₩33,232 | ₩33,125 | ₩33,132 | +0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩33,125 | ₩33,205 | ₩33,097 | ₩33,205 | +0.24% | 7.1천 |
|---|
| 2026.08.10 | ₩33,138 | ₩33,158 | ₩33,138 | ₩33,158 | +0.06% | 1.8천 |
|---|
| 2026.08.07 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,925 | ₩32,978 | ₩32,924 | ₩32,924 | -0.00% | 1천 |
|---|
| 2026.08.03 | ₩32,844 | ₩32,864 | ₩32,844 | ₩32,864 | +0.06% | 400 |
|---|
| 2026.07.31 | ₩33,011 | ₩33,018 | ₩32,991 | ₩33,018 | +0.02% | 500 |
|---|
| 2026.07.30 | ₩33,004 | ₩33,031 | ₩33,004 | ₩33,025 | +0.06% | 9.7천 |
|---|
| 2026.07.29 | ₩33,058 | ₩33,058 | ₩33,004 | ₩33,004 | -0.16% | 2.1천 |
|---|
| 2026.07.28 | ₩33,078 | ₩33,138 | ₩33,071 | ₩33,078 | 0.00% | 6천 |
|---|
| 2026.07.27 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,058 | ₩33,071 | ₩33,058 | ₩33,071 | +0.04% | 700 |
|---|
| 2026.07.23 | ₩33,063 | ₩33,093 | ₩33,063 | ₩33,093 | +0.09% | 400 |
|---|
| 2026.07.22 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,055 | ₩33,055 | ₩33,038 | ₩33,038 | -0.05% | 400 |
|---|
| 2026.07.16 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,018 | ₩33,018 | ₩32,991 | ₩33,004 | -0.04% | 2.8천 |
|---|
| 2026.07.14 | ₩33,004 | ₩33,098 | ₩33,004 | ₩33,025 | +0.06% | 2만 |
|---|
| 2026.07.13 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,964 | ₩32,971 | ₩32,964 | ₩32,971 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩32,964 | ₩32,964 | ₩32,951 | ₩32,951 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩32,931 | ₩32,964 | ₩32,924 | ₩32,958 | +0.08% | 2.2천 |
|---|
| 2026.07.07 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,911 | ₩32,924 | ₩32,904 | ₩32,904 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩32,924 | ₩32,925 | ₩32,924 | ₩32,925 | +0.00% | 200 |
|---|
| 2026.07.01 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,978 | ₩33,098 | ₩32,951 | ₩32,978 | 0.00% | 17.1만 |
|---|
| 2026.06.29 | ₩33,031 | ₩33,045 | ₩32,964 | ₩32,999 | -0.10% | 2.2천 |
|---|
| 2026.06.26 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,897 | ₩33,058 | ₩32,897 | ₩33,031 | +0.41% | 4.5천 |
|---|
| 2026.06.24 | ₩33,071 | ₩33,165 | ₩33,045 | ₩33,045 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩33,018 | ₩33,031 | ₩33,004 | ₩33,031 | +0.04% | 4.1천 |
|---|
| 2026.06.22 | ₩33,018 | ₩33,038 | ₩33,018 | ₩33,038 | +0.06% | 200 |
|---|
| 2026.06.18 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,071 | ₩33,165 | ₩33,038 | ₩33,038 | -0.10% | 1.2천 |
|---|
| 2026.06.16 | ₩33,043 | ₩33,125 | ₩33,004 | ₩33,004 | -0.12% | 9.6천 |
|---|
| 2026.06.15 | ₩32,951 | ₩33,004 | ₩32,951 | ₩32,998 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩32,964 | ₩32,964 | ₩32,938 | ₩32,938 | -0.08% | 900 |
|---|
| 2026.06.11 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,004 | ₩33,004 | ₩32,971 | ₩32,971 | -0.10% | 1.3천 |
|---|
| 2026.06.09 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,924 | ₩32,938 | ₩32,924 | ₩32,938 | +0.04% | 900 |
|---|
| 2026.06.05 | ₩32,978 | ₩33,004 | ₩32,964 | ₩32,964 | -0.04% | 1.3천 |
|---|
| 2026.06.04 | ₩33,058 | ₩33,125 | ₩32,978 | ₩32,998 | -0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩33,112 | ₩33,118 | ₩33,018 | ₩33,018 | -0.28% | 2.2천 |
|---|
| 2026.06.02 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,232 | ₩33,339 | ₩33,192 | ₩33,219 | -0.04% | 1.8천 |
|---|
| 2026.05.22 | ₩33,239 | ₩33,239 | ₩33,219 | ₩33,219 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩33,199 | ₩33,219 | ₩33,199 | ₩33,219 | +0.06% | 400 |
|---|
| 2026.05.20 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,232 | ₩33,232 | ₩33,199 | ₩33,199 | -0.10% | 800 |
|---|
| 2026.05.15 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,166 | ₩33,192 | ₩33,166 | ₩33,192 | +0.08% | 300 |
|---|
| 2026.05.13 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 40만 |
|---|
| 2026.05.12 | ₩33,125 | ₩33,165 | ₩33,125 | ₩33,165 | +0.12% | 400 |
|---|
| 2026.05.11 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,098 | ₩33,098 | ₩33,085 | ₩33,085 | -0.04% | 300 |
|---|
| 2026.05.06 | ₩33,085 | ₩33,085 | ₩33,051 | ₩33,051 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩33,011 | ₩33,045 | ₩33,011 | ₩33,018 | +0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩33,031 | ₩33,071 | ₩33,018 | ₩33,057 | +0.08% | 3.2천 |
|---|
| 2026.05.01 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,178 | ₩33,178 | ₩33,165 | ₩33,165 | -0.04% | 100 |
|---|
| 2026.04.29 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,138 | ₩33,152 | ₩33,138 | ₩33,152 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,071 | ₩33,125 | ₩33,071 | ₩33,091 | +0.06% | 500 |
|---|
| 2026.04.22 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩33,112 | ₩33,125 | ₩33,085 | ₩33,085 | -0.08% | 900 |
|---|
| 2026.04.20 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 4만 |
|---|
| 2026.04.16 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,964 | ₩33,112 | ₩32,964 | ₩32,991 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,764 | ₩32,844 | ₩32,764 | ₩32,844 | +0.25% | 600 |
|---|
| 2026.04.02 | ₩32,790 | ₩32,817 | ₩32,790 | ₩32,817 | +0.08% | 800 |
|---|
| 2026.04.01 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩32,978 | ₩32,991 | ₩32,978 | ₩32,988 | +0.03% | 1.8천 |
|---|
| 2026.03.30 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,045 | ₩33,045 | ₩32,897 | ₩32,978 | -0.20% | 2.5천 |
|---|
| 2026.03.25 | ₩33,031 | ₩33,051 | ₩33,031 | ₩33,051 | +0.06% | 700 |
|---|
| 2026.03.24 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,045 | ₩33,058 | ₩33,018 | ₩33,031 | -0.04% | 9.9천 |
|---|
| 2026.03.20 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩32,938 | ₩32,944 | ₩32,938 | ₩32,944 | +0.02% | 2.4천 |
|---|
| 2026.03.18 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,911 | ₩32,938 | ₩32,911 | ₩32,938 | +0.08% | 200 |
|---|
| 2026.03.13 | ₩32,904 | ₩32,904 | ₩32,897 | ₩32,897 | -0.02% | 200 |
|---|
| 2026.03.12 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,964 | ₩33,011 | ₩32,964 | ₩33,011 | +0.14% | 200 |
|---|
| 2026.03.10 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩32,790 | ₩32,911 | ₩32,790 | ₩32,911 | +0.37% | 2만 |
|---|
| 2026.03.06 | ₩32,857 | ₩32,857 | ₩32,824 | ₩32,824 | -0.10% | 2.2천 |
|---|
| 2026.03.05 | ₩32,897 | ₩32,917 | ₩32,697 | ₩32,789 | -0.33% | 1.5만 |
|---|
| 2026.03.04 | ₩32,857 | ₩32,934 | ₩32,857 | ₩32,934 | +0.23% | 300 |
|---|
| 2026.03.03 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩32,656 | ₩32,656 | ₩32,590 | ₩32,656 | 0.00% | 1.1천 |
|---|
| 2026.02.27 | ₩32,924 | ₩32,924 | ₩32,828 | ₩32,828 | -0.29% | 1천 |
|---|
| 2026.02.26 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,058 | ₩33,058 | ₩33,051 | ₩33,051 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩33,031 | ₩33,045 | ₩32,938 | ₩33,025 | -0.02% | 47.8만 |
|---|
| 2026.02.23 | ₩33,219 | ₩33,219 | ₩33,078 | ₩33,078 | -0.42% | 600 |
|---|
| 2026.02.20 | ₩33,272 | ₩33,272 | ₩33,265 | ₩33,265 | -0.02% | 500 |
|---|
| 2026.02.19 | ₩33,286 | ₩33,286 | ₩33,245 | ₩33,245 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩33,299 | ₩33,299 | ₩33,279 | ₩33,279 | -0.06% | 400 |
|---|
| 2026.02.17 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,245 | ₩33,259 | ₩33,245 | ₩33,252 | +0.02% | 1.6만 |
|---|
| 2026.02.12 | ₩33,245 | ₩33,248 | ₩33,245 | ₩33,248 | +0.01% | 100 |
|---|
| 2026.02.11 | ₩33,245 | ₩33,272 | ₩33,245 | ₩33,272 | +0.08% | 1.6천 |
|---|
| 2026.02.10 | ₩33,219 | ₩33,245 | ₩33,219 | ₩33,245 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,292 | ₩33,292 | ₩33,286 | ₩33,286 | -0.02% | 700 |
|---|
| 2026.02.06 | ₩33,299 | ₩33,311 | ₩33,299 | ₩33,311 | +0.04% | 200 |
|---|
| 2026.02.05 | ₩33,205 | ₩33,265 | ₩33,205 | ₩33,232 | +0.08% | 700 |
|---|
| 2026.02.04 | ₩33,259 | ₩33,259 | ₩33,185 | ₩33,185 | -0.22% | 2.2천 |
|---|
| 2026.02.03 | ₩33,406 | ₩33,406 | ₩33,252 | ₩33,286 | -0.36% | 2.7천 |
|---|
| 2026.02.02 | ₩33,472 | ₩33,473 | ₩33,460 | ₩33,473 | +0.00% | 700 |
|---|
| 2026.01.30 | ₩33,647 | ₩33,647 | ₩33,646 | ₩33,646 | -0.00% | 47.8만 |
|---|
| 2026.01.29 | ₩33,648 | ₩33,707 | ₩33,648 | ₩33,707 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩33,807 | ₩33,807 | ₩33,741 | ₩33,767 | -0.12% | 400 |
|---|
| 2026.01.27 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,888 | ₩33,935 | ₩33,848 | ₩33,848 | -0.12% | 2.5천 |
|---|
| 2026.01.22 | ₩33,834 | ₩33,901 | ₩33,834 | ₩33,874 | +0.12% | 1.3천 |
|---|
| 2026.01.21 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,834 | ₩33,834 | ₩33,814 | ₩33,814 | -0.06% | 3.8천 |
|---|
| 2026.01.16 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩33,834 | ₩33,854 | ₩33,807 | ₩33,854 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩33,714 | ₩33,741 | ₩33,714 | ₩33,734 | +0.06% | 700 |
|---|
| 2026.01.06 | ₩33,687 | ₩33,687 | ₩33,680 | ₩33,680 | -0.02% | 200 |
|---|
| 2026.01.05 | ₩33,660 | ₩33,687 | ₩33,660 | ₩33,687 | +0.08% | 500 |
|---|
| 2026.01.02 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 2.1천 |
|---|
| 2025.12.31 | ₩33,647 | ₩33,781 | ₩33,647 | ₩33,767 | +0.36% | 1.3만 |
|---|
| 2025.12.30 | ₩33,646 | ₩33,647 | ₩33,620 | ₩33,620 | -0.08% | 9.9천 |
|---|
| 2025.12.29 | ₩33,633 | ₩33,633 | ₩33,611 | ₩33,613 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩33,636 | ₩33,647 | ₩33,636 | ₩33,647 | +0.03% | 100 |
|---|
| 2025.12.24 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,576 | ₩33,576 | ₩33,573 | ₩33,573 | -0.01% | 400 |
|---|
| 2025.12.18 | ₩33,567 | ₩33,593 | ₩33,540 | ₩33,540 | -0.08% | 1.3천 |
|---|
| 2025.12.17 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,638 | ₩33,640 | ₩33,638 | ₩33,640 | +0.01% | 200 |
|---|
| 2025.12.12 | ₩33,607 | ₩33,640 | ₩33,607 | ₩33,640 | +0.10% | 7.5만 |
|---|
| 2025.12.11 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,419 | ₩33,513 | ₩33,419 | ₩33,513 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,553 | ₩33,553 | ₩33,546 | ₩33,546 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩33,540 | ₩33,567 | ₩33,540 | ₩33,553 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 40만 |
|---|
| 2025.11.20 | ₩33,580 | ₩33,580 | ₩33,513 | ₩33,513 | -0.20% | 400 |
|---|
| 2025.11.19 | ₩33,580 | ₩33,580 | ₩33,553 | ₩33,553 | -0.08% | 100 |
|---|
| 2025.11.18 | ₩33,553 | ₩33,567 | ₩33,533 | ₩33,533 | -0.06% | 200 |
|---|