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 | ₩34,481 | ₩34,642 | ₩33,917 | ₩34,333 | -0.43% | 7.1만 |
| 2026.10.08 | ₩34,461 | ₩34,521 | ₩33,891 | ₩34,273 | -0.54% | 5만 |
| 2026.10.07 | ₩34,508 | ₩34,508 | ₩34,443 | ₩34,443 | -0.19% | 300 |
| 2026.10.06 | ₩34,668 | ₩34,668 | ₩34,306 | ₩34,575 | -0.27% | 8.2천 |
| 2026.10.05 | ₩34,561 | ₩37,673 | ₩34,427 | ₩34,655 | +0.27% | 3.9만 |
| 2026.10.02 | ₩34,762 | ₩34,762 | ₩34,455 | ₩34,466 | -0.85% | 4.3천 |
| 2026.10.01 | ₩34,548 | ₩34,548 | ₩34,427 | ₩34,481 | -0.19% | 3.8만 |
| 2026.09.30 | ₩34,360 | ₩34,454 | ₩34,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,360 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩34,092 | ₩34,172 | ₩33,958 | ₩34,172 | +0.24% | 6.1천 |
|---|
| 2026.09.28 | ₩34,145 | ₩34,266 | ₩34,092 | ₩34,105 | -0.12% | 2만 |
|---|
| 2026.09.25 | ₩34,608 | ₩34,608 | ₩34,394 | ₩34,394 | -0.62% | 1.3만 |
|---|
| 2026.09.24 | ₩34,534 | ₩36,573 | ₩34,387 | ₩34,923 | +1.13% | 5.5만 |
|---|
| 2026.09.23 | ₩34,642 | ₩34,709 | ₩34,534 | ₩34,642 | 0.00% | 9.7천 |
|---|
| 2026.09.22 | ₩34,875 | ₩34,950 | ₩34,829 | ₩34,886 | +0.03% | 6.6천 |
|---|
| 2026.09.21 | ₩34,970 | ₩34,976 | ₩34,870 | ₩34,870 | -0.29% | 1.5만 |
|---|
| 2026.09.18 | ₩34,926 | ₩34,990 | ₩34,870 | ₩34,896 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩35,192 | ₩35,259 | ₩35,004 | ₩35,064 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩35,208 | ₩35,218 | ₩35,084 | ₩35,151 | -0.16% | 1.4만 |
|---|
| 2026.09.15 | ₩35,326 | ₩35,326 | ₩35,165 | ₩35,205 | -0.34% | 1.1만 |
|---|
| 2026.09.14 | ₩35,386 | ₩35,399 | ₩35,326 | ₩35,386 | 0.00% | 7.5천 |
|---|
| 2026.09.11 | ₩35,413 | ₩35,487 | ₩35,352 | ₩35,386 | -0.08% | 1만 |
|---|
| 2026.09.10 | ₩35,473 | ₩35,487 | ₩35,346 | ₩35,406 | -0.19% | 6.2천 |
|---|
| 2026.09.09 | ₩35,554 | ₩35,674 | ₩35,554 | ₩35,607 | +0.15% | 2.2만 |
|---|
| 2026.09.08 | ₩35,648 | ₩35,715 | ₩35,648 | ₩35,648 | 0.00% | 4.8천 |
|---|
| 2026.09.04 | ₩35,567 | ₩35,728 | ₩35,567 | ₩35,646 | +0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩35,674 | ₩35,715 | ₩35,653 | ₩35,653 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩35,580 | ₩35,741 | ₩35,540 | ₩35,648 | +0.19% | 2.2만 |
|---|
| 2026.09.01 | ₩35,795 | ₩35,795 | ₩35,607 | ₩35,621 | -0.49% | 7.1만 |
|---|
| 2026.08.31 | ₩35,943 | ₩35,983 | ₩35,862 | ₩35,902 | -0.11% | 4.1천 |
|---|
| 2026.08.28 | ₩36,036 | ₩36,036 | ₩35,949 | ₩35,949 | -0.24% | 700 |
|---|
| 2026.08.27 | ₩35,956 | ₩36,016 | ₩35,956 | ₩35,985 | +0.08% | 2.9천 |
|---|
| 2026.08.26 | ₩36,067 | ₩36,090 | ₩35,956 | ₩36,023 | -0.12% | 3.2천 |
|---|
| 2026.08.25 | ₩36,130 | ₩36,130 | ₩36,050 | ₩36,050 | -0.22% | 2천 |
|---|
| 2026.08.24 | ₩36,038 | ₩36,103 | ₩36,036 | ₩36,103 | +0.18% | 3.5천 |
|---|
| 2026.08.21 | ₩36,077 | ₩36,077 | ₩36,010 | ₩36,077 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩36,010 | ₩36,063 | ₩36,010 | ₩36,022 | +0.03% | 2.2천 |
|---|
| 2026.08.19 | ₩36,144 | ₩36,144 | ₩36,023 | ₩36,071 | -0.20% | 2천 |
|---|
| 2026.08.18 | ₩36,036 | ₩36,077 | ₩35,943 | ₩35,996 | -0.11% | 4.3천 |
|---|
| 2026.08.17 | ₩36,130 | ₩36,130 | ₩36,023 | ₩36,077 | -0.15% | 1.8천 |
|---|
| 2026.08.14 | ₩36,150 | ₩36,211 | ₩36,090 | ₩36,144 | -0.02% | 900 |
|---|
| 2026.08.13 | ₩36,271 | ₩36,278 | ₩36,211 | ₩36,211 | -0.17% | 1.9천 |
|---|
| 2026.08.12 | ₩36,224 | ₩36,224 | ₩36,157 | ₩36,157 | -0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩36,117 | ₩36,130 | ₩36,077 | ₩36,130 | +0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩36,130 | ₩36,140 | ₩36,063 | ₩36,130 | 0.00% | 5.8천 |
|---|
| 2026.08.07 | ₩36,050 | ₩36,184 | ₩36,050 | ₩36,130 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩36,083 | ₩36,144 | ₩36,023 | ₩36,144 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩36,069 | ₩36,130 | ₩35,755 | ₩36,130 | +0.17% | 1.2만 |
|---|
| 2026.08.04 | ₩36,036 | ₩36,077 | ₩35,944 | ₩36,006 | -0.09% | 3.3천 |
|---|
| 2026.08.03 | ₩35,922 | ₩35,922 | ₩35,875 | ₩35,902 | -0.06% | 1만 |
|---|
| 2026.07.31 | ₩35,930 | ₩36,023 | ₩35,930 | ₩35,977 | +0.13% | 6.7만 |
|---|
| 2026.07.30 | ₩36,023 | ₩36,036 | ₩36,023 | ₩36,036 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩36,142 | ₩36,144 | ₩36,023 | ₩36,057 | -0.24% | 2.9천 |
|---|
| 2026.07.28 | ₩36,077 | ₩36,144 | ₩36,077 | ₩36,083 | +0.02% | 4.2만 |
|---|
| 2026.07.27 | ₩36,063 | ₩36,063 | ₩36,063 | ₩36,063 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩35,902 | ₩36,006 | ₩35,902 | ₩35,976 | +0.21% | 1.2천 |
|---|
| 2026.07.23 | ₩35,943 | ₩35,943 | ₩35,922 | ₩35,922 | -0.06% | 3.5천 |
|---|
| 2026.07.22 | ₩36,197 | ₩36,197 | ₩36,137 | ₩36,137 | -0.17% | 900 |
|---|
| 2026.07.21 | ₩36,224 | ₩36,258 | ₩36,224 | ₩36,258 | +0.09% | 800 |
|---|
| 2026.07.20 | ₩36,291 | ₩36,399 | ₩36,278 | ₩36,372 | +0.22% | 1.2만 |
|---|
| 2026.07.17 | ₩36,345 | ₩36,385 | ₩36,278 | ₩36,331 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩36,378 | ₩36,378 | ₩36,352 | ₩36,358 | -0.06% | 500 |
|---|
| 2026.07.15 | ₩36,466 | ₩36,479 | ₩36,345 | ₩36,345 | -0.33% | 8.8천 |
|---|
| 2026.07.14 | ₩36,452 | ₩36,459 | ₩36,450 | ₩36,450 | -0.01% | 8.6천 |
|---|
| 2026.07.13 | ₩36,459 | ₩36,466 | ₩36,399 | ₩36,445 | -0.04% | 2천 |
|---|
| 2026.07.10 | ₩36,466 | ₩36,466 | ₩36,412 | ₩36,466 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩36,429 | ₩36,472 | ₩36,429 | ₩36,472 | +0.12% | 400 |
|---|
| 2026.07.08 | ₩36,492 | ₩36,499 | ₩36,399 | ₩36,466 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,627 | ₩36,627 | ₩36,533 | ₩36,559 | -0.18% | 1.8천 |
|---|
| 2026.07.06 | ₩36,533 | ₩36,620 | ₩36,533 | ₩36,620 | +0.24% | 2.8천 |
|---|
| 2026.07.02 | ₩36,566 | ₩36,653 | ₩36,546 | ₩36,600 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩36,546 | ₩36,600 | ₩36,466 | ₩36,539 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩36,660 | ₩36,667 | ₩36,660 | ₩36,667 | +0.02% | 1천 |
|---|
| 2026.06.29 | ₩36,573 | ₩36,694 | ₩36,573 | ₩36,637 | +0.18% | 1.6만 |
|---|
| 2026.06.26 | ₩36,600 | ₩36,640 | ₩36,600 | ₩36,606 | +0.02% | 2.3천 |
|---|
| 2026.06.25 | ₩36,606 | ₩36,620 | ₩36,559 | ₩36,600 | -0.02% | 1.1천 |
|---|
| 2026.06.24 | ₩36,667 | ₩36,680 | ₩36,606 | ₩36,606 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩36,667 | ₩36,667 | ₩36,586 | ₩36,586 | -0.22% | 1.8천 |
|---|
| 2026.06.22 | ₩36,586 | ₩36,640 | ₩36,519 | ₩36,584 | -0.01% | 1.1만 |
|---|
| 2026.06.18 | ₩36,600 | ₩36,600 | ₩36,588 | ₩36,588 | -0.03% | 200 |
|---|
| 2026.06.17 | ₩36,640 | ₩36,640 | ₩36,479 | ₩36,546 | -0.26% | 7.8천 |
|---|
| 2026.06.16 | ₩36,510 | ₩36,569 | ₩36,510 | ₩36,559 | +0.14% | 800 |
|---|
| 2026.06.15 | ₩36,694 | ₩36,801 | ₩36,653 | ₩36,801 | +0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩36,533 | ₩36,533 | ₩36,439 | ₩36,492 | -0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩36,559 | ₩36,573 | ₩36,439 | ₩36,513 | -0.13% | 3천 |
|---|
| 2026.06.10 | ₩36,586 | ₩36,586 | ₩36,519 | ₩36,533 | -0.15% | 800 |
|---|
| 2026.06.09 | ₩36,627 | ₩36,653 | ₩36,331 | ₩36,574 | -0.14% | 2.1만 |
|---|
| 2026.06.08 | ₩36,613 | ₩36,627 | ₩36,506 | ₩36,566 | -0.13% | 4.3천 |
|---|
| 2026.06.05 | ₩36,586 | ₩36,640 | ₩36,559 | ₩36,566 | -0.05% | 8.5천 |
|---|
| 2026.06.04 | ₩36,640 | ₩36,667 | ₩36,534 | ₩36,600 | -0.11% | 7.4천 |
|---|
| 2026.06.03 | ₩36,627 | ₩36,627 | ₩36,573 | ₩36,573 | -0.15% | 1.6천 |
|---|
| 2026.06.02 | ₩36,640 | ₩36,653 | ₩36,573 | ₩36,573 | -0.18% | 3.8천 |
|---|
| 2026.06.01 | ₩36,519 | ₩36,573 | ₩36,482 | ₩36,526 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩36,653 | ₩36,699 | ₩36,633 | ₩36,633 | -0.05% | 700 |
|---|
| 2026.05.28 | ₩36,586 | ₩36,627 | ₩36,580 | ₩36,580 | -0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩36,546 | ₩36,573 | ₩36,506 | ₩36,539 | -0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩36,445 | ₩36,472 | ₩36,445 | ₩36,459 | +0.04% | 2.3천 |
|---|
| 2026.05.22 | ₩36,385 | ₩36,385 | ₩36,285 | ₩36,285 | -0.28% | 100 |
|---|
| 2026.05.21 | ₩36,305 | ₩36,318 | ₩36,231 | ₩36,271 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩36,211 | ₩36,352 | ₩36,211 | ₩36,352 | +0.39% | 1.3만 |
|---|
| 2026.05.19 | ₩36,244 | ₩36,244 | ₩36,164 | ₩36,164 | -0.22% | 2.5천 |
|---|
| 2026.05.18 | ₩36,331 | ₩36,358 | ₩36,291 | ₩36,298 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩36,157 | ₩36,318 | ₩36,157 | ₩36,258 | +0.28% | 2.8천 |
|---|
| 2026.05.14 | ₩36,452 | ₩36,452 | ₩36,372 | ₩36,412 | -0.11% | 2.2천 |
|---|
| 2026.05.13 | ₩36,452 | ₩36,452 | ₩36,439 | ₩36,439 | -0.04% | 7.5천 |
|---|
| 2026.05.12 | ₩36,479 | ₩36,506 | ₩36,425 | ₩36,472 | -0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩36,558 | ₩36,559 | ₩36,533 | ₩36,547 | -0.03% | 5.8천 |
|---|
| 2026.05.08 | ₩36,600 | ₩36,600 | ₩36,506 | ₩36,519 | -0.22% | 1.3만 |
|---|
| 2026.05.07 | ₩36,479 | ₩36,573 | ₩36,479 | ₩36,513 | +0.09% | 900 |
|---|
| 2026.05.06 | ₩36,523 | ₩36,523 | ₩36,523 | ₩36,523 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩36,452 | ₩36,492 | ₩36,439 | ₩36,462 | +0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩36,454 | ₩36,506 | ₩36,318 | ₩36,466 | +0.03% | 2.6만 |
|---|
| 2026.05.01 | ₩36,491 | ₩36,492 | ₩36,412 | ₩36,445 | -0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩36,553 | ₩36,553 | ₩36,546 | ₩36,546 | -0.02% | 3.4천 |
|---|
| 2026.04.29 | ₩36,519 | ₩36,529 | ₩36,494 | ₩36,526 | +0.02% | 800 |
|---|
| 2026.04.28 | ₩36,606 | ₩36,627 | ₩36,580 | ₩36,580 | -0.07% | 2.9천 |
|---|
| 2026.04.27 | ₩36,633 | ₩36,633 | ₩36,600 | ₩36,632 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩36,639 | ₩36,640 | ₩36,606 | ₩36,620 | -0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩36,640 | ₩36,640 | ₩36,586 | ₩36,606 | -0.09% | 3.7천 |
|---|
| 2026.04.22 | ₩36,600 | ₩36,620 | ₩36,600 | ₩36,620 | +0.05% | 5.1천 |
|---|
| 2026.04.21 | ₩36,613 | ₩36,613 | ₩36,600 | ₩36,613 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩36,653 | ₩36,653 | ₩36,627 | ₩36,633 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩36,606 | ₩36,694 | ₩36,606 | ₩36,606 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩36,573 | ₩36,573 | ₩36,546 | ₩36,553 | -0.06% | 6.4천 |
|---|
| 2026.04.15 | ₩36,586 | ₩36,586 | ₩36,519 | ₩36,535 | -0.14% | 2.1천 |
|---|
| 2026.04.14 | ₩36,546 | ₩36,553 | ₩36,519 | ₩36,553 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩36,580 | ₩36,627 | ₩36,580 | ₩36,586 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩36,533 | ₩36,627 | ₩36,533 | ₩36,573 | +0.11% | 3.1천 |
|---|
| 2026.04.09 | ₩36,553 | ₩36,566 | ₩36,553 | ₩36,566 | +0.04% | 1.8천 |
|---|
| 2026.04.08 | ₩36,561 | ₩36,694 | ₩36,519 | ₩36,519 | -0.11% | 5.1천 |
|---|
| 2026.04.07 | ₩36,412 | ₩36,466 | ₩36,385 | ₩36,466 | +0.15% | 1.5만 |
|---|
| 2026.04.06 | ₩36,412 | ₩36,412 | ₩36,385 | ₩36,385 | -0.07% | 1.8천 |
|---|
| 2026.04.02 | ₩36,452 | ₩36,479 | ₩36,331 | ₩36,372 | -0.22% | 3.9천 |
|---|
| 2026.04.01 | ₩36,452 | ₩36,476 | ₩36,345 | ₩36,412 | -0.11% | 2.3만 |
|---|
| 2026.03.31 | ₩36,466 | ₩36,479 | ₩36,372 | ₩36,424 | -0.11% | 4.8천 |
|---|
| 2026.03.30 | ₩36,399 | ₩36,399 | ₩36,331 | ₩36,331 | -0.18% | 1.1천 |
|---|
| 2026.03.27 | ₩36,264 | ₩37,203 | ₩36,211 | ₩36,211 | -0.15% | 1.1만 |
|---|
| 2026.03.26 | ₩36,372 | ₩36,372 | ₩36,238 | ₩36,242 | -0.36% | 2.8천 |
|---|
| 2026.03.25 | ₩36,278 | ₩36,384 | ₩36,264 | ₩36,331 | +0.15% | 8.7천 |
|---|
| 2026.03.24 | ₩36,358 | ₩36,358 | ₩36,289 | ₩36,289 | -0.19% | 200 |
|---|
| 2026.03.23 | ₩36,499 | ₩36,533 | ₩36,439 | ₩36,486 | -0.04% | 3.3천 |
|---|
| 2026.03.20 | ₩36,613 | ₩36,613 | ₩36,399 | ₩36,472 | -0.38% | 7.4천 |
|---|
| 2026.03.19 | ₩36,653 | ₩36,707 | ₩36,653 | ₩36,707 | +0.15% | 2.3천 |
|---|
| 2026.03.18 | ₩36,814 | ₩36,855 | ₩36,789 | ₩36,789 | -0.07% | 2.1천 |
|---|
| 2026.03.17 | ₩36,734 | ₩36,881 | ₩36,197 | ₩36,801 | +0.18% | 11만 |
|---|
| 2026.03.16 | ₩36,855 | ₩36,868 | ₩36,774 | ₩36,774 | -0.22% | 2천 |
|---|
| 2026.03.13 | ₩36,700 | ₩36,801 | ₩36,641 | ₩36,774 | +0.20% | 3.5천 |
|---|
| 2026.03.12 | ₩36,922 | ₩36,922 | ₩36,667 | ₩36,667 | -0.69% | 5.4천 |
|---|
| 2026.03.11 | ₩36,841 | ₩36,868 | ₩36,787 | ₩36,814 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩36,841 | ₩36,881 | ₩36,828 | ₩36,881 | +0.11% | 1.4천 |
|---|
| 2026.03.09 | ₩36,881 | ₩36,904 | ₩36,828 | ₩36,904 | +0.06% | 2.1천 |
|---|
| 2026.03.06 | ₩36,828 | ₩36,962 | ₩36,814 | ₩36,908 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩36,942 | ₩36,942 | ₩36,942 | ₩36,942 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩36,951 | ₩36,989 | ₩36,868 | ₩36,942 | -0.03% | 1.2만 |
|---|
| 2026.03.03 | ₩36,935 | ₩36,962 | ₩36,895 | ₩36,908 | -0.07% | 8.9천 |
|---|
| 2026.03.02 | ₩37,056 | ₩37,096 | ₩37,056 | ₩37,069 | +0.04% | 1.4만 |
|---|
| 2026.02.27 | ₩37,203 | ₩37,257 | ₩37,203 | ₩37,223 | +0.05% | 2.2천 |
|---|
| 2026.02.26 | ₩37,223 | ₩37,223 | ₩37,217 | ₩37,217 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩37,230 | ₩37,243 | ₩37,203 | ₩37,210 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩37,230 | ₩37,230 | ₩37,183 | ₩37,183 | -0.13% | 2.1천 |
|---|
| 2026.02.23 | ₩37,123 | ₩37,217 | ₩37,123 | ₩37,170 | +0.13% | 2.5천 |
|---|
| 2026.02.20 | ₩37,129 | ₩37,203 | ₩37,129 | ₩37,142 | +0.03% | 5.5천 |
|---|
| 2026.02.19 | ₩37,163 | ₩37,176 | ₩37,109 | ₩37,176 | +0.04% | 7.5천 |
|---|
| 2026.02.18 | ₩37,136 | ₩37,150 | ₩37,103 | ₩37,150 | +0.04% | 4.3천 |
|---|
| 2026.02.17 | ₩37,150 | ₩37,150 | ₩37,057 | ₩37,136 | -0.04% | 2.8천 |
|---|
| 2026.02.13 | ₩37,092 | ₩37,109 | ₩37,042 | ₩37,076 | -0.04% | 3천 |
|---|
| 2026.02.12 | ₩37,069 | ₩37,109 | ₩37,056 | ₩37,109 | +0.11% | 2.1천 |
|---|
| 2026.02.11 | ₩37,029 | ₩37,042 | ₩36,997 | ₩36,997 | -0.09% | 1.8천 |
|---|
| 2026.02.10 | ₩37,042 | ₩37,042 | ₩37,009 | ₩37,009 | -0.09% | 1.5천 |
|---|
| 2026.02.09 | ₩37,015 | ₩37,015 | ₩36,974 | ₩36,974 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩37,014 | ₩37,014 | ₩36,935 | ₩36,969 | -0.12% | 6.9천 |
|---|
| 2026.02.05 | ₩36,948 | ₩36,989 | ₩36,948 | ₩36,962 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩36,915 | ₩36,948 | ₩36,908 | ₩36,915 | 0.00% | 6.4천 |
|---|
| 2026.02.03 | ₩36,868 | ₩36,881 | ₩36,868 | ₩36,868 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩36,841 | ₩36,908 | ₩36,841 | ₩36,875 | +0.09% | 3.7천 |
|---|
| 2026.01.30 | ₩36,969 | ₩36,989 | ₩36,935 | ₩36,982 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩36,910 | ₩36,975 | ₩36,896 | ₩36,908 | -0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩36,932 | ₩36,932 | ₩36,915 | ₩36,922 | -0.03% | 1.9천 |
|---|
| 2026.01.27 | ₩36,920 | ₩36,920 | ₩36,915 | ₩36,915 | -0.01% | 1천 |
|---|
| 2026.01.26 | ₩36,868 | ₩36,901 | ₩36,855 | ₩36,901 | +0.09% | 400 |
|---|
| 2026.01.23 | ₩36,907 | ₩36,935 | ₩36,828 | ₩36,875 | -0.09% | 1.9만 |
|---|
| 2026.01.22 | ₩36,895 | ₩36,895 | ₩36,848 | ₩36,848 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩36,808 | ₩36,848 | ₩36,787 | ₩36,848 | +0.11% | 600 |
|---|
| 2026.01.20 | ₩36,861 | ₩36,908 | ₩36,848 | ₩36,861 | 0.00% | 4천 |
|---|
| 2026.01.16 | ₩36,935 | ₩36,974 | ₩36,935 | ₩36,935 | 0.00% | 2.3천 |
|---|
| 2026.01.15 | ₩36,948 | ₩36,948 | ₩36,869 | ₩36,915 | -0.09% | 800 |
|---|
| 2026.01.14 | ₩36,905 | ₩36,907 | ₩36,901 | ₩36,901 | -0.01% | 900 |
|---|
| 2026.01.13 | ₩36,841 | ₩36,947 | ₩36,841 | ₩36,888 | +0.13% | 3.3천 |
|---|
| 2026.01.12 | ₩36,828 | ₩36,888 | ₩36,828 | ₩36,888 | +0.16% | 1.4천 |
|---|
| 2026.01.09 | ₩36,828 | ₩36,881 | ₩36,814 | ₩36,875 | +0.13% | 6천 |
|---|
| 2026.01.08 | ₩36,853 | ₩36,853 | ₩36,826 | ₩36,828 | -0.07% | 1천 |
|---|
| 2026.01.07 | ₩36,794 | ₩36,841 | ₩36,794 | ₩36,801 | +0.02% | 3.8천 |
|---|
| 2026.01.06 | ₩36,747 | ₩36,747 | ₩36,741 | ₩36,741 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩36,734 | ₩36,761 | ₩36,720 | ₩36,734 | 0.00% | 5.7천 |
|---|
| 2026.01.02 | ₩36,694 | ₩36,720 | ₩36,694 | ₩36,700 | +0.02% | 2.9천 |
|---|
| 2025.12.31 | ₩36,707 | ₩36,707 | ₩36,667 | ₩36,687 | -0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩36,680 | ₩36,680 | ₩36,673 | ₩36,673 | -0.02% | 5.3천 |
|---|
| 2025.12.29 | ₩36,660 | ₩36,680 | ₩36,627 | ₩36,660 | 0.00% | 2.3만 |
|---|
| 2025.12.26 | ₩36,627 | ₩36,647 | ₩36,625 | ₩36,647 | +0.05% | 2.4천 |
|---|
| 2025.12.24 | ₩36,600 | ₩36,620 | ₩36,593 | ₩36,620 | +0.05% | 7.2천 |
|---|
| 2025.12.23 | ₩36,625 | ₩36,627 | ₩36,578 | ₩36,580 | -0.12% | 5.5만 |
|---|
| 2025.12.22 | ₩36,653 | ₩36,653 | ₩36,016 | ₩36,600 | -0.15% | 6.2만 |
|---|
| 2025.12.19 | ₩36,593 | ₩36,600 | ₩36,559 | ₩36,600 | +0.02% | 7천 |
|---|
| 2025.12.18 | ₩36,586 | ₩36,620 | ₩36,412 | ₩36,620 | +0.09% | 1.1만 |
|---|
| 2025.12.17 | ₩36,773 | ₩36,773 | ₩36,680 | ₩36,714 | -0.16% | 700 |
|---|
| 2025.12.16 | ₩36,726 | ₩36,726 | ₩36,720 | ₩36,720 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,761 | ₩36,761 | ₩36,680 | ₩36,707 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩36,667 | ₩36,707 | ₩36,667 | ₩36,692 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩36,719 | ₩36,719 | ₩36,680 | ₩36,680 | -0.11% | 2.9천 |
|---|
| 2025.12.10 | ₩36,673 | ₩36,673 | ₩36,673 | ₩36,673 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩36,707 | ₩36,707 | ₩36,653 | ₩36,680 | -0.07% | 2.4천 |
|---|
| 2025.12.08 | ₩36,640 | ₩36,692 | ₩36,640 | ₩36,653 | +0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩36,640 | ₩36,680 | ₩36,640 | ₩36,667 | +0.07% | 500 |
|---|
| 2025.12.04 | ₩36,640 | ₩36,720 | ₩36,640 | ₩36,692 | +0.14% | 1.8천 |
|---|
| 2025.12.03 | ₩36,653 | ₩36,667 | ₩36,613 | ₩36,640 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,613 | ₩36,653 | ₩36,613 | ₩36,613 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩36,627 | ₩36,640 | ₩36,627 | ₩36,640 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩36,761 | ₩36,806 | ₩36,761 | ₩36,806 | +0.12% | 2.3천 |
|---|
| 2025.11.26 | ₩36,747 | ₩36,812 | ₩36,747 | ₩36,808 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩36,761 | ₩36,787 | ₩36,761 | ₩36,767 | +0.02% | 800 |
|---|
| 2025.11.24 | ₩36,801 | ₩36,801 | ₩36,747 | ₩36,787 | -0.04% | 5.8천 |
|---|
| 2025.11.21 | ₩36,806 | ₩36,814 | ₩36,734 | ₩36,761 | -0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩36,801 | ₩36,801 | ₩36,747 | ₩36,781 | -0.05% | 400 |
|---|
| 2025.11.19 | ₩36,881 | ₩36,881 | ₩36,741 | ₩36,741 | -0.38% | 3.8천 |
|---|
| 2025.11.18 | ₩36,821 | ₩36,821 | ₩36,734 | ₩36,734 | -0.24% | 2천 |
|---|
| 2025.11.17 | ₩36,868 | ₩36,868 | ₩36,797 | ₩36,797 | -0.19% | 1.4만 |
|---|
| 2025.11.14 | ₩36,935 | ₩36,935 | ₩36,801 | ₩36,814 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩36,901 | ₩36,901 | ₩36,814 | ₩36,861 | -0.11% | 900 |
|---|
| 2025.11.12 | ₩36,855 | ₩36,928 | ₩36,640 | ₩36,928 | +0.20% | 1.2천 |
|---|
| 2025.11.11 | ₩36,969 | ₩37,042 | ₩36,908 | ₩36,922 | -0.13% | 3.3천 |
|---|
| 2025.11.10 | ₩36,935 | ₩36,948 | ₩36,828 | ₩36,889 | -0.12% | 6.2천 |
|---|
| 2025.11.07 | ₩36,935 | ₩36,960 | ₩36,814 | ₩36,814 | -0.33% | 1.1만 |
|---|
| 2025.11.06 | ₩36,908 | ₩36,908 | ₩36,828 | ₩36,895 | -0.04% | 2.1천 |
|---|
| 2025.11.05 | ₩36,838 | ₩36,868 | ₩36,801 | ₩36,801 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩36,908 | ₩36,948 | ₩36,841 | ₩36,875 | -0.09% | 900 |
|---|
| 2025.11.03 | ₩36,801 | ₩36,801 | ₩36,801 | ₩36,801 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,962 | ₩37,364 | ₩36,962 | ₩36,995 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩36,895 | ₩36,948 | ₩36,881 | ₩36,948 | +0.15% | 9.7천 |
|---|
| 2025.10.29 | ₩37,029 | ₩37,029 | ₩36,948 | ₩36,948 | -0.22% | 2.6천 |
|---|
| 2025.10.28 | ₩36,975 | ₩37,022 | ₩36,975 | ₩37,022 | +0.13% | 500 |
|---|
| 2025.10.27 | ₩37,002 | ₩37,029 | ₩36,993 | ₩37,029 | +0.07% | 1천 |
|---|
| 2025.10.24 | ₩37,015 | ₩37,015 | ₩36,975 | ₩36,975 | -0.11% | 300 |
|---|
| 2025.10.23 | ₩36,955 | ₩36,955 | ₩36,955 | ₩36,955 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,015 | ₩37,069 | ₩36,962 | ₩36,962 | -0.14% | 1.1만 |
|---|
| 2025.10.21 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,852 | ₩36,922 | ₩36,653 | ₩36,868 | +0.04% | 4천 |
|---|
| 2025.10.16 | ₩36,814 | ₩36,908 | ₩36,801 | ₩36,855 | +0.11% | 5천 |
|---|
| 2025.10.15 | ₩36,814 | ₩36,828 | ₩36,720 | ₩36,787 | -0.07% | 5.8만 |
|---|
| 2025.10.14 | ₩36,787 | ₩36,787 | ₩36,680 | ₩36,734 | -0.15% | 8.6천 |
|---|
| 2025.10.13 | ₩36,922 | ₩36,922 | ₩36,640 | ₩36,699 | -0.60% | 3.7천 |
|---|
| 2025.10.10 | ₩36,613 | ₩36,734 | ₩36,613 | ₩36,653 | +0.11% | 1.3만 |
|---|