시장 데이터를 불러오는 중
전체 종목
State Street Nuveen Municipal Bond ETF 과거 주가
State Street Nuveen Municipal Bond ETF · MBND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Nuveen Municipal Bond ETF · MBND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,480 | ₩34,641 | ₩33,916 | ₩34,332 | -0.43% | 7.1만 |
| 2026.10.08 | ₩34,460 | ₩34,520 | ₩33,890 | ₩34,272 | -0.54% | 5만 |
| 2026.10.07 | ₩34,507 | ₩34,507 | ₩34,442 | ₩34,442 | -0.19% | 300 |
| 2026.10.06 | ₩34,667 | ₩34,667 | ₩34,305 | ₩34,574 | -0.27% | 8.2천 |
| 2026.10.05 | ₩34,560 | ₩37,671 | ₩34,426 | ₩34,654 | +0.27% | 3.9만 |
| 2026.10.02 | ₩34,761 | ₩34,761 | ₩34,454 | ₩34,465 | -0.85% | 4.3천 |
| 2026.10.01 | ₩34,547 | ₩34,547 | ₩34,426 | ₩34,480 | -0.19% | 3.8만 |
| 2026.09.30 | ₩34,359 | ₩34,453 | ₩34,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,359 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩34,091 | ₩34,171 | ₩33,957 | ₩34,171 | +0.24% | 6.1천 |
|---|
| 2026.09.28 | ₩34,144 | ₩34,265 | ₩34,091 | ₩34,104 | -0.12% | 2만 |
|---|
| 2026.09.25 | ₩34,607 | ₩34,607 | ₩34,393 | ₩34,393 | -0.62% | 1.3만 |
|---|
| 2026.09.24 | ₩34,533 | ₩36,572 | ₩34,386 | ₩34,922 | +1.13% | 5.5만 |
|---|
| 2026.09.23 | ₩34,641 | ₩34,708 | ₩34,533 | ₩34,641 | 0.00% | 9.7천 |
|---|
| 2026.09.22 | ₩34,874 | ₩34,949 | ₩34,828 | ₩34,885 | +0.03% | 6.6천 |
|---|
| 2026.09.21 | ₩34,969 | ₩34,975 | ₩34,869 | ₩34,869 | -0.29% | 1.5만 |
|---|
| 2026.09.18 | ₩34,925 | ₩34,989 | ₩34,869 | ₩34,895 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩35,190 | ₩35,258 | ₩35,003 | ₩35,063 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩35,207 | ₩35,217 | ₩35,083 | ₩35,150 | -0.16% | 1.4만 |
|---|
| 2026.09.15 | ₩35,325 | ₩35,325 | ₩35,164 | ₩35,204 | -0.34% | 1.1만 |
|---|
| 2026.09.14 | ₩35,385 | ₩35,398 | ₩35,325 | ₩35,385 | 0.00% | 7.5천 |
|---|
| 2026.09.11 | ₩35,412 | ₩35,486 | ₩35,351 | ₩35,385 | -0.08% | 1만 |
|---|
| 2026.09.10 | ₩35,472 | ₩35,486 | ₩35,345 | ₩35,405 | -0.19% | 6.2천 |
|---|
| 2026.09.09 | ₩35,553 | ₩35,673 | ₩35,553 | ₩35,606 | +0.15% | 2.2만 |
|---|
| 2026.09.08 | ₩35,646 | ₩35,713 | ₩35,646 | ₩35,646 | 0.00% | 4.8천 |
|---|
| 2026.09.04 | ₩35,566 | ₩35,727 | ₩35,566 | ₩35,645 | +0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩35,673 | ₩35,713 | ₩35,652 | ₩35,652 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩35,579 | ₩35,740 | ₩35,539 | ₩35,646 | +0.19% | 2.2만 |
|---|
| 2026.09.01 | ₩35,794 | ₩35,794 | ₩35,606 | ₩35,620 | -0.49% | 7.1만 |
|---|
| 2026.08.31 | ₩35,941 | ₩35,982 | ₩35,861 | ₩35,901 | -0.11% | 4.1천 |
|---|
| 2026.08.28 | ₩36,035 | ₩36,035 | ₩35,948 | ₩35,948 | -0.24% | 700 |
|---|
| 2026.08.27 | ₩35,955 | ₩36,015 | ₩35,955 | ₩35,984 | +0.08% | 2.9천 |
|---|
| 2026.08.26 | ₩36,066 | ₩36,089 | ₩35,955 | ₩36,022 | -0.12% | 3.2천 |
|---|
| 2026.08.25 | ₩36,129 | ₩36,129 | ₩36,049 | ₩36,049 | -0.22% | 2천 |
|---|
| 2026.08.24 | ₩36,037 | ₩36,102 | ₩36,035 | ₩36,102 | +0.18% | 3.5천 |
|---|
| 2026.08.21 | ₩36,076 | ₩36,076 | ₩36,009 | ₩36,076 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩36,009 | ₩36,062 | ₩36,009 | ₩36,021 | +0.03% | 2.2천 |
|---|
| 2026.08.19 | ₩36,143 | ₩36,143 | ₩36,022 | ₩36,070 | -0.20% | 2천 |
|---|
| 2026.08.18 | ₩36,035 | ₩36,076 | ₩35,941 | ₩35,995 | -0.11% | 4.3천 |
|---|
| 2026.08.17 | ₩36,129 | ₩36,129 | ₩36,022 | ₩36,076 | -0.15% | 1.8천 |
|---|
| 2026.08.14 | ₩36,149 | ₩36,210 | ₩36,089 | ₩36,143 | -0.02% | 900 |
|---|
| 2026.08.13 | ₩36,270 | ₩36,277 | ₩36,210 | ₩36,210 | -0.17% | 1.9천 |
|---|
| 2026.08.12 | ₩36,223 | ₩36,223 | ₩36,156 | ₩36,156 | -0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩36,116 | ₩36,129 | ₩36,076 | ₩36,129 | +0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩36,129 | ₩36,139 | ₩36,062 | ₩36,129 | 0.00% | 5.8천 |
|---|
| 2026.08.07 | ₩36,049 | ₩36,183 | ₩36,049 | ₩36,129 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩36,082 | ₩36,143 | ₩36,022 | ₩36,143 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩36,068 | ₩36,129 | ₩35,754 | ₩36,129 | +0.17% | 1.2만 |
|---|
| 2026.08.04 | ₩36,035 | ₩36,076 | ₩35,943 | ₩36,005 | -0.09% | 3.3천 |
|---|
| 2026.08.03 | ₩35,921 | ₩35,921 | ₩35,874 | ₩35,901 | -0.06% | 1만 |
|---|
| 2026.07.31 | ₩35,929 | ₩36,022 | ₩35,929 | ₩35,976 | +0.13% | 6.7만 |
|---|
| 2026.07.30 | ₩36,022 | ₩36,035 | ₩36,022 | ₩36,035 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩36,141 | ₩36,143 | ₩36,022 | ₩36,055 | -0.24% | 2.9천 |
|---|
| 2026.07.28 | ₩36,076 | ₩36,143 | ₩36,076 | ₩36,082 | +0.02% | 4.2만 |
|---|
| 2026.07.27 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩35,901 | ₩36,005 | ₩35,901 | ₩35,975 | +0.21% | 1.2천 |
|---|
| 2026.07.23 | ₩35,941 | ₩35,941 | ₩35,921 | ₩35,921 | -0.06% | 3.5천 |
|---|
| 2026.07.22 | ₩36,196 | ₩36,196 | ₩36,136 | ₩36,136 | -0.17% | 900 |
|---|
| 2026.07.21 | ₩36,223 | ₩36,257 | ₩36,223 | ₩36,257 | +0.09% | 800 |
|---|
| 2026.07.20 | ₩36,290 | ₩36,397 | ₩36,277 | ₩36,371 | +0.22% | 1.2만 |
|---|
| 2026.07.17 | ₩36,344 | ₩36,384 | ₩36,277 | ₩36,330 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩36,377 | ₩36,377 | ₩36,351 | ₩36,357 | -0.06% | 500 |
|---|
| 2026.07.15 | ₩36,465 | ₩36,478 | ₩36,344 | ₩36,344 | -0.33% | 8.8천 |
|---|
| 2026.07.14 | ₩36,451 | ₩36,458 | ₩36,448 | ₩36,448 | -0.01% | 8.6천 |
|---|
| 2026.07.13 | ₩36,458 | ₩36,465 | ₩36,397 | ₩36,444 | -0.04% | 2천 |
|---|
| 2026.07.10 | ₩36,465 | ₩36,465 | ₩36,411 | ₩36,465 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩36,428 | ₩36,471 | ₩36,428 | ₩36,471 | +0.12% | 400 |
|---|
| 2026.07.08 | ₩36,491 | ₩36,498 | ₩36,397 | ₩36,465 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,625 | ₩36,625 | ₩36,532 | ₩36,558 | -0.18% | 1.8천 |
|---|
| 2026.07.06 | ₩36,532 | ₩36,619 | ₩36,532 | ₩36,619 | +0.24% | 2.8천 |
|---|
| 2026.07.02 | ₩36,565 | ₩36,652 | ₩36,545 | ₩36,599 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩36,545 | ₩36,599 | ₩36,465 | ₩36,538 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩36,659 | ₩36,666 | ₩36,659 | ₩36,666 | +0.02% | 1천 |
|---|
| 2026.06.29 | ₩36,572 | ₩36,692 | ₩36,572 | ₩36,636 | +0.18% | 1.6만 |
|---|
| 2026.06.26 | ₩36,599 | ₩36,639 | ₩36,599 | ₩36,605 | +0.02% | 2.3천 |
|---|
| 2026.06.25 | ₩36,605 | ₩36,619 | ₩36,558 | ₩36,599 | -0.02% | 1.1천 |
|---|
| 2026.06.24 | ₩36,666 | ₩36,679 | ₩36,605 | ₩36,605 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩36,666 | ₩36,666 | ₩36,585 | ₩36,585 | -0.22% | 1.8천 |
|---|
| 2026.06.22 | ₩36,585 | ₩36,639 | ₩36,518 | ₩36,583 | -0.01% | 1.1만 |
|---|
| 2026.06.18 | ₩36,599 | ₩36,599 | ₩36,587 | ₩36,587 | -0.03% | 200 |
|---|
| 2026.06.17 | ₩36,639 | ₩36,639 | ₩36,478 | ₩36,545 | -0.26% | 7.8천 |
|---|
| 2026.06.16 | ₩36,509 | ₩36,568 | ₩36,509 | ₩36,558 | +0.14% | 800 |
|---|
| 2026.06.15 | ₩36,692 | ₩36,800 | ₩36,652 | ₩36,800 | +0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩36,532 | ₩36,532 | ₩36,438 | ₩36,491 | -0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩36,558 | ₩36,572 | ₩36,438 | ₩36,511 | -0.13% | 3천 |
|---|
| 2026.06.10 | ₩36,585 | ₩36,585 | ₩36,518 | ₩36,532 | -0.15% | 800 |
|---|
| 2026.06.09 | ₩36,625 | ₩36,652 | ₩36,330 | ₩36,573 | -0.14% | 2.1만 |
|---|
| 2026.06.08 | ₩36,612 | ₩36,625 | ₩36,505 | ₩36,565 | -0.13% | 4.3천 |
|---|
| 2026.06.05 | ₩36,585 | ₩36,639 | ₩36,558 | ₩36,565 | -0.05% | 8.5천 |
|---|
| 2026.06.04 | ₩36,639 | ₩36,666 | ₩36,533 | ₩36,599 | -0.11% | 7.4천 |
|---|
| 2026.06.03 | ₩36,625 | ₩36,625 | ₩36,572 | ₩36,572 | -0.15% | 1.6천 |
|---|
| 2026.06.02 | ₩36,639 | ₩36,652 | ₩36,572 | ₩36,572 | -0.18% | 3.8천 |
|---|
| 2026.06.01 | ₩36,518 | ₩36,572 | ₩36,481 | ₩36,525 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩36,652 | ₩36,698 | ₩36,632 | ₩36,632 | -0.05% | 700 |
|---|
| 2026.05.28 | ₩36,585 | ₩36,625 | ₩36,579 | ₩36,579 | -0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩36,545 | ₩36,572 | ₩36,505 | ₩36,538 | -0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩36,444 | ₩36,471 | ₩36,444 | ₩36,458 | +0.04% | 2.3천 |
|---|
| 2026.05.22 | ₩36,384 | ₩36,384 | ₩36,283 | ₩36,283 | -0.28% | 100 |
|---|
| 2026.05.21 | ₩36,304 | ₩36,317 | ₩36,230 | ₩36,270 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩36,210 | ₩36,351 | ₩36,210 | ₩36,351 | +0.39% | 1.3만 |
|---|
| 2026.05.19 | ₩36,243 | ₩36,243 | ₩36,163 | ₩36,163 | -0.22% | 2.5천 |
|---|
| 2026.05.18 | ₩36,330 | ₩36,357 | ₩36,290 | ₩36,297 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩36,156 | ₩36,317 | ₩36,156 | ₩36,257 | +0.28% | 2.8천 |
|---|
| 2026.05.14 | ₩36,451 | ₩36,451 | ₩36,371 | ₩36,411 | -0.11% | 2.2천 |
|---|
| 2026.05.13 | ₩36,451 | ₩36,451 | ₩36,438 | ₩36,438 | -0.04% | 7.5천 |
|---|
| 2026.05.12 | ₩36,478 | ₩36,505 | ₩36,424 | ₩36,471 | -0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩36,557 | ₩36,558 | ₩36,532 | ₩36,546 | -0.03% | 5.8천 |
|---|
| 2026.05.08 | ₩36,599 | ₩36,599 | ₩36,505 | ₩36,518 | -0.22% | 1.3만 |
|---|
| 2026.05.07 | ₩36,478 | ₩36,572 | ₩36,478 | ₩36,511 | +0.09% | 900 |
|---|
| 2026.05.06 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩36,451 | ₩36,491 | ₩36,438 | ₩36,460 | +0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩36,452 | ₩36,505 | ₩36,317 | ₩36,465 | +0.03% | 2.6만 |
|---|
| 2026.05.01 | ₩36,490 | ₩36,491 | ₩36,411 | ₩36,444 | -0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩36,552 | ₩36,552 | ₩36,545 | ₩36,545 | -0.02% | 3.4천 |
|---|
| 2026.04.29 | ₩36,518 | ₩36,528 | ₩36,493 | ₩36,525 | +0.02% | 800 |
|---|
| 2026.04.28 | ₩36,605 | ₩36,625 | ₩36,579 | ₩36,579 | -0.07% | 2.9천 |
|---|
| 2026.04.27 | ₩36,632 | ₩36,632 | ₩36,599 | ₩36,631 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩36,638 | ₩36,639 | ₩36,605 | ₩36,619 | -0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩36,639 | ₩36,639 | ₩36,585 | ₩36,605 | -0.09% | 3.7천 |
|---|
| 2026.04.22 | ₩36,599 | ₩36,619 | ₩36,599 | ₩36,619 | +0.05% | 5.1천 |
|---|
| 2026.04.21 | ₩36,612 | ₩36,612 | ₩36,599 | ₩36,612 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩36,652 | ₩36,652 | ₩36,625 | ₩36,632 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩36,605 | ₩36,692 | ₩36,605 | ₩36,605 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩36,572 | ₩36,572 | ₩36,545 | ₩36,552 | -0.06% | 6.4천 |
|---|
| 2026.04.15 | ₩36,585 | ₩36,585 | ₩36,518 | ₩36,534 | -0.14% | 2.1천 |
|---|
| 2026.04.14 | ₩36,545 | ₩36,552 | ₩36,518 | ₩36,552 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩36,579 | ₩36,625 | ₩36,579 | ₩36,585 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩36,532 | ₩36,625 | ₩36,532 | ₩36,572 | +0.11% | 3.1천 |
|---|
| 2026.04.09 | ₩36,552 | ₩36,565 | ₩36,552 | ₩36,565 | +0.04% | 1.8천 |
|---|
| 2026.04.08 | ₩36,560 | ₩36,692 | ₩36,518 | ₩36,518 | -0.11% | 5.1천 |
|---|
| 2026.04.07 | ₩36,411 | ₩36,465 | ₩36,384 | ₩36,465 | +0.15% | 1.5만 |
|---|
| 2026.04.06 | ₩36,411 | ₩36,411 | ₩36,384 | ₩36,384 | -0.07% | 1.8천 |
|---|
| 2026.04.02 | ₩36,451 | ₩36,478 | ₩36,330 | ₩36,371 | -0.22% | 3.9천 |
|---|
| 2026.04.01 | ₩36,451 | ₩36,475 | ₩36,344 | ₩36,411 | -0.11% | 2.3만 |
|---|
| 2026.03.31 | ₩36,465 | ₩36,478 | ₩36,371 | ₩36,423 | -0.11% | 4.8천 |
|---|
| 2026.03.30 | ₩36,397 | ₩36,397 | ₩36,330 | ₩36,330 | -0.18% | 1.1천 |
|---|
| 2026.03.27 | ₩36,263 | ₩37,202 | ₩36,210 | ₩36,210 | -0.15% | 1.1만 |
|---|
| 2026.03.26 | ₩36,371 | ₩36,371 | ₩36,237 | ₩36,241 | -0.36% | 2.8천 |
|---|
| 2026.03.25 | ₩36,277 | ₩36,383 | ₩36,263 | ₩36,330 | +0.15% | 8.7천 |
|---|
| 2026.03.24 | ₩36,357 | ₩36,357 | ₩36,287 | ₩36,287 | -0.19% | 200 |
|---|
| 2026.03.23 | ₩36,498 | ₩36,532 | ₩36,438 | ₩36,485 | -0.04% | 3.3천 |
|---|
| 2026.03.20 | ₩36,612 | ₩36,612 | ₩36,397 | ₩36,471 | -0.38% | 7.4천 |
|---|
| 2026.03.19 | ₩36,652 | ₩36,706 | ₩36,652 | ₩36,706 | +0.15% | 2.3천 |
|---|
| 2026.03.18 | ₩36,813 | ₩36,853 | ₩36,788 | ₩36,788 | -0.07% | 2.1천 |
|---|
| 2026.03.17 | ₩36,733 | ₩36,880 | ₩36,196 | ₩36,800 | +0.18% | 11만 |
|---|
| 2026.03.16 | ₩36,853 | ₩36,867 | ₩36,773 | ₩36,773 | -0.22% | 2천 |
|---|
| 2026.03.13 | ₩36,699 | ₩36,800 | ₩36,640 | ₩36,773 | +0.20% | 3.5천 |
|---|
| 2026.03.12 | ₩36,920 | ₩36,920 | ₩36,666 | ₩36,666 | -0.69% | 5.4천 |
|---|
| 2026.03.11 | ₩36,840 | ₩36,867 | ₩36,786 | ₩36,813 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩36,840 | ₩36,880 | ₩36,827 | ₩36,880 | +0.11% | 1.4천 |
|---|
| 2026.03.09 | ₩36,880 | ₩36,903 | ₩36,827 | ₩36,903 | +0.06% | 2.1천 |
|---|
| 2026.03.06 | ₩36,827 | ₩36,961 | ₩36,813 | ₩36,907 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩36,941 | ₩36,941 | ₩36,941 | ₩36,941 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩36,950 | ₩36,988 | ₩36,867 | ₩36,941 | -0.03% | 1.2만 |
|---|
| 2026.03.03 | ₩36,934 | ₩36,961 | ₩36,894 | ₩36,907 | -0.07% | 8.9천 |
|---|
| 2026.03.02 | ₩37,055 | ₩37,095 | ₩37,055 | ₩37,068 | +0.04% | 1.4만 |
|---|
| 2026.02.27 | ₩37,202 | ₩37,256 | ₩37,202 | ₩37,222 | +0.05% | 2.2천 |
|---|
| 2026.02.26 | ₩37,222 | ₩37,222 | ₩37,216 | ₩37,216 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩37,229 | ₩37,242 | ₩37,202 | ₩37,209 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩37,229 | ₩37,229 | ₩37,182 | ₩37,182 | -0.13% | 2.1천 |
|---|
| 2026.02.23 | ₩37,122 | ₩37,216 | ₩37,122 | ₩37,169 | +0.13% | 2.5천 |
|---|
| 2026.02.20 | ₩37,128 | ₩37,202 | ₩37,128 | ₩37,140 | +0.03% | 5.5천 |
|---|
| 2026.02.19 | ₩37,162 | ₩37,175 | ₩37,108 | ₩37,175 | +0.04% | 7.5천 |
|---|
| 2026.02.18 | ₩37,135 | ₩37,148 | ₩37,102 | ₩37,148 | +0.04% | 4.3천 |
|---|
| 2026.02.17 | ₩37,148 | ₩37,148 | ₩37,056 | ₩37,135 | -0.04% | 2.8천 |
|---|
| 2026.02.13 | ₩37,091 | ₩37,108 | ₩37,041 | ₩37,075 | -0.04% | 3천 |
|---|
| 2026.02.12 | ₩37,068 | ₩37,108 | ₩37,055 | ₩37,108 | +0.11% | 2.1천 |
|---|
| 2026.02.11 | ₩37,028 | ₩37,041 | ₩36,996 | ₩36,996 | -0.09% | 1.8천 |
|---|
| 2026.02.10 | ₩37,041 | ₩37,041 | ₩37,008 | ₩37,008 | -0.09% | 1.5천 |
|---|
| 2026.02.09 | ₩37,014 | ₩37,014 | ₩36,973 | ₩36,973 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩37,013 | ₩37,013 | ₩36,934 | ₩36,967 | -0.12% | 6.9천 |
|---|
| 2026.02.05 | ₩36,947 | ₩36,988 | ₩36,947 | ₩36,961 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩36,914 | ₩36,947 | ₩36,907 | ₩36,914 | 0.00% | 6.4천 |
|---|
| 2026.02.03 | ₩36,867 | ₩36,880 | ₩36,867 | ₩36,867 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩36,840 | ₩36,907 | ₩36,840 | ₩36,874 | +0.09% | 3.7천 |
|---|
| 2026.01.30 | ₩36,967 | ₩36,988 | ₩36,934 | ₩36,981 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩36,908 | ₩36,974 | ₩36,895 | ₩36,907 | -0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩36,931 | ₩36,931 | ₩36,914 | ₩36,920 | -0.03% | 1.9천 |
|---|
| 2026.01.27 | ₩36,919 | ₩36,919 | ₩36,914 | ₩36,914 | -0.01% | 1천 |
|---|
| 2026.01.26 | ₩36,867 | ₩36,900 | ₩36,853 | ₩36,900 | +0.09% | 400 |
|---|
| 2026.01.23 | ₩36,906 | ₩36,934 | ₩36,827 | ₩36,874 | -0.09% | 1.9만 |
|---|
| 2026.01.22 | ₩36,894 | ₩36,894 | ₩36,847 | ₩36,847 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩36,806 | ₩36,847 | ₩36,786 | ₩36,847 | +0.11% | 600 |
|---|
| 2026.01.20 | ₩36,860 | ₩36,907 | ₩36,847 | ₩36,860 | 0.00% | 4천 |
|---|
| 2026.01.16 | ₩36,934 | ₩36,973 | ₩36,934 | ₩36,934 | 0.00% | 2.3천 |
|---|
| 2026.01.15 | ₩36,947 | ₩36,947 | ₩36,868 | ₩36,914 | -0.09% | 800 |
|---|
| 2026.01.14 | ₩36,904 | ₩36,906 | ₩36,900 | ₩36,900 | -0.01% | 900 |
|---|
| 2026.01.13 | ₩36,840 | ₩36,946 | ₩36,840 | ₩36,887 | +0.13% | 3.3천 |
|---|
| 2026.01.12 | ₩36,827 | ₩36,887 | ₩36,827 | ₩36,887 | +0.16% | 1.4천 |
|---|
| 2026.01.09 | ₩36,827 | ₩36,880 | ₩36,813 | ₩36,874 | +0.13% | 6천 |
|---|
| 2026.01.08 | ₩36,852 | ₩36,852 | ₩36,825 | ₩36,827 | -0.07% | 1천 |
|---|
| 2026.01.07 | ₩36,793 | ₩36,840 | ₩36,793 | ₩36,800 | +0.02% | 3.8천 |
|---|
| 2026.01.06 | ₩36,746 | ₩36,746 | ₩36,739 | ₩36,739 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩36,733 | ₩36,760 | ₩36,719 | ₩36,733 | 0.00% | 5.7천 |
|---|
| 2026.01.02 | ₩36,692 | ₩36,719 | ₩36,692 | ₩36,699 | +0.02% | 2.9천 |
|---|
| 2025.12.31 | ₩36,706 | ₩36,706 | ₩36,666 | ₩36,686 | -0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩36,679 | ₩36,679 | ₩36,672 | ₩36,672 | -0.02% | 5.3천 |
|---|
| 2025.12.29 | ₩36,659 | ₩36,679 | ₩36,625 | ₩36,659 | 0.00% | 2.3만 |
|---|
| 2025.12.26 | ₩36,625 | ₩36,646 | ₩36,624 | ₩36,646 | +0.05% | 2.4천 |
|---|
| 2025.12.24 | ₩36,599 | ₩36,619 | ₩36,592 | ₩36,619 | +0.05% | 7.2천 |
|---|
| 2025.12.23 | ₩36,624 | ₩36,625 | ₩36,577 | ₩36,579 | -0.12% | 5.5만 |
|---|
| 2025.12.22 | ₩36,652 | ₩36,652 | ₩36,015 | ₩36,599 | -0.15% | 6.2만 |
|---|
| 2025.12.19 | ₩36,592 | ₩36,599 | ₩36,558 | ₩36,599 | +0.02% | 7천 |
|---|
| 2025.12.18 | ₩36,585 | ₩36,619 | ₩36,411 | ₩36,619 | +0.09% | 1.1만 |
|---|
| 2025.12.17 | ₩36,772 | ₩36,772 | ₩36,679 | ₩36,713 | -0.16% | 700 |
|---|
| 2025.12.16 | ₩36,725 | ₩36,725 | ₩36,719 | ₩36,719 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,760 | ₩36,760 | ₩36,679 | ₩36,706 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩36,666 | ₩36,706 | ₩36,666 | ₩36,691 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩36,718 | ₩36,718 | ₩36,679 | ₩36,679 | -0.11% | 2.9천 |
|---|
| 2025.12.10 | ₩36,672 | ₩36,672 | ₩36,672 | ₩36,672 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩36,706 | ₩36,706 | ₩36,652 | ₩36,679 | -0.07% | 2.4천 |
|---|
| 2025.12.08 | ₩36,639 | ₩36,691 | ₩36,639 | ₩36,652 | +0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩36,639 | ₩36,679 | ₩36,639 | ₩36,666 | +0.07% | 500 |
|---|
| 2025.12.04 | ₩36,639 | ₩36,719 | ₩36,639 | ₩36,691 | +0.14% | 1.8천 |
|---|
| 2025.12.03 | ₩36,652 | ₩36,666 | ₩36,612 | ₩36,639 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,612 | ₩36,652 | ₩36,612 | ₩36,612 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩36,625 | ₩36,639 | ₩36,625 | ₩36,639 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩36,760 | ₩36,805 | ₩36,760 | ₩36,805 | +0.12% | 2.3천 |
|---|
| 2025.11.26 | ₩36,746 | ₩36,811 | ₩36,746 | ₩36,806 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩36,760 | ₩36,786 | ₩36,760 | ₩36,766 | +0.02% | 800 |
|---|
| 2025.11.24 | ₩36,800 | ₩36,800 | ₩36,746 | ₩36,786 | -0.04% | 5.8천 |
|---|
| 2025.11.21 | ₩36,805 | ₩36,813 | ₩36,733 | ₩36,760 | -0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩36,800 | ₩36,800 | ₩36,746 | ₩36,780 | -0.05% | 400 |
|---|
| 2025.11.19 | ₩36,880 | ₩36,880 | ₩36,739 | ₩36,739 | -0.38% | 3.8천 |
|---|
| 2025.11.18 | ₩36,820 | ₩36,820 | ₩36,733 | ₩36,733 | -0.24% | 2천 |
|---|
| 2025.11.17 | ₩36,867 | ₩36,867 | ₩36,796 | ₩36,796 | -0.19% | 1.4만 |
|---|
| 2025.11.14 | ₩36,934 | ₩36,934 | ₩36,800 | ₩36,813 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩36,900 | ₩36,900 | ₩36,813 | ₩36,860 | -0.11% | 900 |
|---|
| 2025.11.12 | ₩36,853 | ₩36,927 | ₩36,639 | ₩36,927 | +0.20% | 1.2천 |
|---|
| 2025.11.11 | ₩36,967 | ₩37,041 | ₩36,907 | ₩36,920 | -0.13% | 3.3천 |
|---|
| 2025.11.10 | ₩36,934 | ₩36,947 | ₩36,827 | ₩36,888 | -0.12% | 6.2천 |
|---|
| 2025.11.07 | ₩36,934 | ₩36,959 | ₩36,813 | ₩36,813 | -0.33% | 1.1만 |
|---|
| 2025.11.06 | ₩36,907 | ₩36,907 | ₩36,827 | ₩36,894 | -0.04% | 2.1천 |
|---|
| 2025.11.05 | ₩36,837 | ₩36,867 | ₩36,800 | ₩36,800 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩36,907 | ₩36,947 | ₩36,840 | ₩36,874 | -0.09% | 900 |
|---|
| 2025.11.03 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,961 | ₩37,363 | ₩36,961 | ₩36,994 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩36,894 | ₩36,947 | ₩36,880 | ₩36,947 | +0.15% | 9.7천 |
|---|
| 2025.10.29 | ₩37,028 | ₩37,028 | ₩36,947 | ₩36,947 | -0.22% | 2.6천 |
|---|
| 2025.10.28 | ₩36,974 | ₩37,021 | ₩36,974 | ₩37,021 | +0.13% | 500 |
|---|
| 2025.10.27 | ₩37,001 | ₩37,028 | ₩36,992 | ₩37,028 | +0.07% | 1천 |
|---|
| 2025.10.24 | ₩37,014 | ₩37,014 | ₩36,974 | ₩36,974 | -0.11% | 300 |
|---|
| 2025.10.23 | ₩36,954 | ₩36,954 | ₩36,954 | ₩36,954 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,014 | ₩37,068 | ₩36,961 | ₩36,961 | -0.14% | 1.1만 |
|---|
| 2025.10.21 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,851 | ₩36,920 | ₩36,652 | ₩36,867 | +0.04% | 4천 |
|---|
| 2025.10.16 | ₩36,813 | ₩36,907 | ₩36,800 | ₩36,853 | +0.11% | 5천 |
|---|
| 2025.10.15 | ₩36,813 | ₩36,827 | ₩36,719 | ₩36,786 | -0.07% | 5.8만 |
|---|
| 2025.10.14 | ₩36,786 | ₩36,786 | ₩36,679 | ₩36,733 | -0.15% | 8.6천 |
|---|
| 2025.10.13 | ₩36,920 | ₩36,920 | ₩36,639 | ₩36,698 | -0.60% | 3.7천 |
|---|
| 2025.10.10 | ₩36,612 | ₩36,733 | ₩36,612 | ₩36,652 | +0.11% | 1.3만 |
|---|