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 | ₩34,479 | ₩34,640 | ₩33,916 | ₩34,331 | -0.43% | 7.1만 |
| 2026.10.08 | ₩34,459 | ₩34,519 | ₩33,889 | ₩34,271 | -0.54% | 5만 |
| 2026.10.07 | ₩34,506 | ₩34,506 | ₩34,441 | ₩34,441 | -0.19% | 300 |
| 2026.10.06 | ₩34,667 | ₩34,667 | ₩34,305 | ₩34,573 | -0.27% | 8.2천 |
| 2026.10.05 | ₩34,559 | ₩37,671 | ₩34,425 | ₩34,653 | +0.27% | 3.9만 |
| 2026.10.02 | ₩34,761 | ₩34,761 | ₩34,453 | ₩34,464 | -0.85% | 4.3천 |
| 2026.10.01 | ₩34,546 | ₩34,546 | ₩34,425 | ₩34,479 | -0.19% | 3.8만 |
| 2026.09.30 | ₩34,358 | ₩34,452 | ₩34,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,358 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩34,090 | ₩34,170 | ₩33,956 | ₩34,170 | +0.24% | 6.1천 |
|---|
| 2026.09.28 | ₩34,144 | ₩34,264 | ₩34,090 | ₩34,103 | -0.12% | 2만 |
|---|
| 2026.09.25 | ₩34,606 | ₩34,606 | ₩34,392 | ₩34,392 | -0.62% | 1.3만 |
|---|
| 2026.09.24 | ₩34,533 | ₩36,571 | ₩34,385 | ₩34,921 | +1.13% | 5.5만 |
|---|
| 2026.09.23 | ₩34,640 | ₩34,707 | ₩34,533 | ₩34,640 | 0.00% | 9.7천 |
|---|
| 2026.09.22 | ₩34,873 | ₩34,948 | ₩34,828 | ₩34,884 | +0.03% | 6.6천 |
|---|
| 2026.09.21 | ₩34,968 | ₩34,974 | ₩34,868 | ₩34,868 | -0.29% | 1.5만 |
|---|
| 2026.09.18 | ₩34,924 | ₩34,989 | ₩34,868 | ₩34,895 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩35,190 | ₩35,257 | ₩35,002 | ₩35,062 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩35,206 | ₩35,216 | ₩35,082 | ₩35,149 | -0.16% | 1.4만 |
|---|
| 2026.09.15 | ₩35,324 | ₩35,324 | ₩35,163 | ₩35,203 | -0.34% | 1.1만 |
|---|
| 2026.09.14 | ₩35,384 | ₩35,398 | ₩35,324 | ₩35,384 | 0.00% | 7.5천 |
|---|
| 2026.09.11 | ₩35,411 | ₩35,485 | ₩35,351 | ₩35,384 | -0.08% | 1만 |
|---|
| 2026.09.10 | ₩35,471 | ₩35,485 | ₩35,344 | ₩35,404 | -0.19% | 6.2천 |
|---|
| 2026.09.09 | ₩35,552 | ₩35,672 | ₩35,552 | ₩35,605 | +0.15% | 2.2만 |
|---|
| 2026.09.08 | ₩35,646 | ₩35,713 | ₩35,646 | ₩35,646 | 0.00% | 4.8천 |
|---|
| 2026.09.04 | ₩35,565 | ₩35,726 | ₩35,565 | ₩35,644 | +0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩35,672 | ₩35,713 | ₩35,651 | ₩35,651 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩35,579 | ₩35,740 | ₩35,538 | ₩35,646 | +0.19% | 2.2만 |
|---|
| 2026.09.01 | ₩35,793 | ₩35,793 | ₩35,605 | ₩35,619 | -0.49% | 7.1만 |
|---|
| 2026.08.31 | ₩35,941 | ₩35,981 | ₩35,860 | ₩35,900 | -0.11% | 4.1천 |
|---|
| 2026.08.28 | ₩36,035 | ₩36,035 | ₩35,947 | ₩35,947 | -0.24% | 700 |
|---|
| 2026.08.27 | ₩35,954 | ₩36,014 | ₩35,954 | ₩35,984 | +0.08% | 2.9천 |
|---|
| 2026.08.26 | ₩36,065 | ₩36,088 | ₩35,954 | ₩36,021 | -0.12% | 3.2천 |
|---|
| 2026.08.25 | ₩36,128 | ₩36,128 | ₩36,048 | ₩36,048 | -0.22% | 2천 |
|---|
| 2026.08.24 | ₩36,036 | ₩36,102 | ₩36,035 | ₩36,102 | +0.18% | 3.5천 |
|---|
| 2026.08.21 | ₩36,075 | ₩36,075 | ₩36,008 | ₩36,075 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩36,008 | ₩36,061 | ₩36,008 | ₩36,020 | +0.03% | 2.2천 |
|---|
| 2026.08.19 | ₩36,142 | ₩36,142 | ₩36,021 | ₩36,069 | -0.20% | 2천 |
|---|
| 2026.08.18 | ₩36,035 | ₩36,075 | ₩35,941 | ₩35,994 | -0.11% | 4.3천 |
|---|
| 2026.08.17 | ₩36,128 | ₩36,128 | ₩36,021 | ₩36,075 | -0.15% | 1.8천 |
|---|
| 2026.08.14 | ₩36,149 | ₩36,209 | ₩36,088 | ₩36,142 | -0.02% | 900 |
|---|
| 2026.08.13 | ₩36,269 | ₩36,276 | ₩36,209 | ₩36,209 | -0.17% | 1.9천 |
|---|
| 2026.08.12 | ₩36,222 | ₩36,222 | ₩36,155 | ₩36,155 | -0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩36,115 | ₩36,128 | ₩36,075 | ₩36,128 | +0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩36,128 | ₩36,138 | ₩36,061 | ₩36,128 | 0.00% | 5.8천 |
|---|
| 2026.08.07 | ₩36,048 | ₩36,182 | ₩36,048 | ₩36,128 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩36,081 | ₩36,142 | ₩36,021 | ₩36,142 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩36,067 | ₩36,128 | ₩35,753 | ₩36,128 | +0.17% | 1.2만 |
|---|
| 2026.08.04 | ₩36,035 | ₩36,075 | ₩35,942 | ₩36,004 | -0.09% | 3.3천 |
|---|
| 2026.08.03 | ₩35,921 | ₩35,921 | ₩35,874 | ₩35,900 | -0.06% | 1만 |
|---|
| 2026.07.31 | ₩35,929 | ₩36,021 | ₩35,929 | ₩35,976 | +0.13% | 6.7만 |
|---|
| 2026.07.30 | ₩36,021 | ₩36,035 | ₩36,021 | ₩36,035 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩36,140 | ₩36,142 | ₩36,021 | ₩36,055 | -0.24% | 2.9천 |
|---|
| 2026.07.28 | ₩36,075 | ₩36,142 | ₩36,075 | ₩36,081 | +0.02% | 4.2만 |
|---|
| 2026.07.27 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩35,900 | ₩36,004 | ₩35,900 | ₩35,974 | +0.21% | 1.2천 |
|---|
| 2026.07.23 | ₩35,941 | ₩35,941 | ₩35,921 | ₩35,921 | -0.06% | 3.5천 |
|---|
| 2026.07.22 | ₩36,195 | ₩36,195 | ₩36,135 | ₩36,135 | -0.17% | 900 |
|---|
| 2026.07.21 | ₩36,222 | ₩36,256 | ₩36,222 | ₩36,256 | +0.09% | 800 |
|---|
| 2026.07.20 | ₩36,289 | ₩36,397 | ₩36,276 | ₩36,370 | +0.22% | 1.2만 |
|---|
| 2026.07.17 | ₩36,343 | ₩36,383 | ₩36,276 | ₩36,330 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩36,377 | ₩36,377 | ₩36,350 | ₩36,356 | -0.06% | 500 |
|---|
| 2026.07.15 | ₩36,464 | ₩36,477 | ₩36,343 | ₩36,343 | -0.33% | 8.8천 |
|---|
| 2026.07.14 | ₩36,450 | ₩36,457 | ₩36,448 | ₩36,448 | -0.01% | 8.6천 |
|---|
| 2026.07.13 | ₩36,457 | ₩36,464 | ₩36,397 | ₩36,444 | -0.04% | 2천 |
|---|
| 2026.07.10 | ₩36,464 | ₩36,464 | ₩36,410 | ₩36,464 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩36,427 | ₩36,470 | ₩36,427 | ₩36,470 | +0.12% | 400 |
|---|
| 2026.07.08 | ₩36,491 | ₩36,497 | ₩36,397 | ₩36,464 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,625 | ₩36,625 | ₩36,531 | ₩36,558 | -0.18% | 1.8천 |
|---|
| 2026.07.06 | ₩36,531 | ₩36,618 | ₩36,531 | ₩36,618 | +0.24% | 2.8천 |
|---|
| 2026.07.02 | ₩36,564 | ₩36,651 | ₩36,544 | ₩36,598 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩36,544 | ₩36,598 | ₩36,464 | ₩36,537 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩36,658 | ₩36,665 | ₩36,658 | ₩36,665 | +0.02% | 1천 |
|---|
| 2026.06.29 | ₩36,571 | ₩36,692 | ₩36,571 | ₩36,635 | +0.18% | 1.6만 |
|---|
| 2026.06.26 | ₩36,598 | ₩36,638 | ₩36,598 | ₩36,605 | +0.02% | 2.3천 |
|---|
| 2026.06.25 | ₩36,605 | ₩36,618 | ₩36,558 | ₩36,598 | -0.02% | 1.1천 |
|---|
| 2026.06.24 | ₩36,665 | ₩36,678 | ₩36,605 | ₩36,605 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩36,665 | ₩36,665 | ₩36,584 | ₩36,584 | -0.22% | 1.8천 |
|---|
| 2026.06.22 | ₩36,584 | ₩36,638 | ₩36,517 | ₩36,582 | -0.01% | 1.1만 |
|---|
| 2026.06.18 | ₩36,598 | ₩36,598 | ₩36,586 | ₩36,586 | -0.03% | 200 |
|---|
| 2026.06.17 | ₩36,638 | ₩36,638 | ₩36,477 | ₩36,544 | -0.26% | 7.8천 |
|---|
| 2026.06.16 | ₩36,508 | ₩36,567 | ₩36,508 | ₩36,558 | +0.14% | 800 |
|---|
| 2026.06.15 | ₩36,692 | ₩36,799 | ₩36,651 | ₩36,799 | +0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩36,531 | ₩36,531 | ₩36,437 | ₩36,491 | -0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩36,558 | ₩36,571 | ₩36,437 | ₩36,511 | -0.13% | 3천 |
|---|
| 2026.06.10 | ₩36,584 | ₩36,584 | ₩36,517 | ₩36,531 | -0.15% | 800 |
|---|
| 2026.06.09 | ₩36,625 | ₩36,651 | ₩36,330 | ₩36,572 | -0.14% | 2.1만 |
|---|
| 2026.06.08 | ₩36,611 | ₩36,625 | ₩36,504 | ₩36,564 | -0.13% | 4.3천 |
|---|
| 2026.06.05 | ₩36,584 | ₩36,638 | ₩36,558 | ₩36,564 | -0.05% | 8.5천 |
|---|
| 2026.06.04 | ₩36,638 | ₩36,665 | ₩36,532 | ₩36,598 | -0.11% | 7.4천 |
|---|
| 2026.06.03 | ₩36,625 | ₩36,625 | ₩36,571 | ₩36,571 | -0.15% | 1.6천 |
|---|
| 2026.06.02 | ₩36,638 | ₩36,651 | ₩36,571 | ₩36,571 | -0.18% | 3.8천 |
|---|
| 2026.06.01 | ₩36,517 | ₩36,571 | ₩36,480 | ₩36,524 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩36,651 | ₩36,697 | ₩36,631 | ₩36,631 | -0.05% | 700 |
|---|
| 2026.05.28 | ₩36,584 | ₩36,625 | ₩36,578 | ₩36,578 | -0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩36,544 | ₩36,571 | ₩36,504 | ₩36,537 | -0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩36,444 | ₩36,470 | ₩36,444 | ₩36,457 | +0.04% | 2.3천 |
|---|
| 2026.05.22 | ₩36,383 | ₩36,383 | ₩36,283 | ₩36,283 | -0.28% | 100 |
|---|
| 2026.05.21 | ₩36,303 | ₩36,316 | ₩36,229 | ₩36,269 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩36,209 | ₩36,350 | ₩36,209 | ₩36,350 | +0.39% | 1.3만 |
|---|
| 2026.05.19 | ₩36,242 | ₩36,242 | ₩36,162 | ₩36,162 | -0.22% | 2.5천 |
|---|
| 2026.05.18 | ₩36,330 | ₩36,356 | ₩36,289 | ₩36,296 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩36,155 | ₩36,316 | ₩36,155 | ₩36,256 | +0.28% | 2.8천 |
|---|
| 2026.05.14 | ₩36,450 | ₩36,450 | ₩36,370 | ₩36,410 | -0.11% | 2.2천 |
|---|
| 2026.05.13 | ₩36,450 | ₩36,450 | ₩36,437 | ₩36,437 | -0.04% | 7.5천 |
|---|
| 2026.05.12 | ₩36,477 | ₩36,504 | ₩36,423 | ₩36,470 | -0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩36,556 | ₩36,558 | ₩36,531 | ₩36,545 | -0.03% | 5.8천 |
|---|
| 2026.05.08 | ₩36,598 | ₩36,598 | ₩36,504 | ₩36,517 | -0.22% | 1.3만 |
|---|
| 2026.05.07 | ₩36,477 | ₩36,571 | ₩36,477 | ₩36,511 | +0.09% | 900 |
|---|
| 2026.05.06 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩36,450 | ₩36,491 | ₩36,437 | ₩36,460 | +0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩36,452 | ₩36,504 | ₩36,316 | ₩36,464 | +0.03% | 2.6만 |
|---|
| 2026.05.01 | ₩36,489 | ₩36,491 | ₩36,410 | ₩36,444 | -0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩36,551 | ₩36,551 | ₩36,544 | ₩36,544 | -0.02% | 3.4천 |
|---|
| 2026.04.29 | ₩36,517 | ₩36,527 | ₩36,492 | ₩36,524 | +0.02% | 800 |
|---|
| 2026.04.28 | ₩36,605 | ₩36,625 | ₩36,578 | ₩36,578 | -0.07% | 2.9천 |
|---|
| 2026.04.27 | ₩36,631 | ₩36,631 | ₩36,598 | ₩36,630 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩36,637 | ₩36,638 | ₩36,605 | ₩36,618 | -0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩36,638 | ₩36,638 | ₩36,584 | ₩36,605 | -0.09% | 3.7천 |
|---|
| 2026.04.22 | ₩36,598 | ₩36,618 | ₩36,598 | ₩36,618 | +0.05% | 5.1천 |
|---|
| 2026.04.21 | ₩36,611 | ₩36,611 | ₩36,598 | ₩36,611 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩36,651 | ₩36,651 | ₩36,625 | ₩36,631 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩36,605 | ₩36,692 | ₩36,605 | ₩36,605 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩36,571 | ₩36,571 | ₩36,544 | ₩36,551 | -0.06% | 6.4천 |
|---|
| 2026.04.15 | ₩36,584 | ₩36,584 | ₩36,517 | ₩36,533 | -0.14% | 2.1천 |
|---|
| 2026.04.14 | ₩36,544 | ₩36,551 | ₩36,517 | ₩36,551 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩36,578 | ₩36,625 | ₩36,578 | ₩36,584 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩36,531 | ₩36,625 | ₩36,531 | ₩36,571 | +0.11% | 3.1천 |
|---|
| 2026.04.09 | ₩36,551 | ₩36,564 | ₩36,551 | ₩36,564 | +0.04% | 1.8천 |
|---|
| 2026.04.08 | ₩36,559 | ₩36,692 | ₩36,517 | ₩36,517 | -0.11% | 5.1천 |
|---|
| 2026.04.07 | ₩36,410 | ₩36,464 | ₩36,383 | ₩36,464 | +0.15% | 1.5만 |
|---|
| 2026.04.06 | ₩36,410 | ₩36,410 | ₩36,383 | ₩36,383 | -0.07% | 1.8천 |
|---|
| 2026.04.02 | ₩36,450 | ₩36,477 | ₩36,330 | ₩36,370 | -0.22% | 3.9천 |
|---|
| 2026.04.01 | ₩36,450 | ₩36,474 | ₩36,343 | ₩36,410 | -0.11% | 2.3만 |
|---|
| 2026.03.31 | ₩36,464 | ₩36,477 | ₩36,370 | ₩36,422 | -0.11% | 4.8천 |
|---|
| 2026.03.30 | ₩36,397 | ₩36,397 | ₩36,330 | ₩36,330 | -0.18% | 1.1천 |
|---|
| 2026.03.27 | ₩36,263 | ₩37,201 | ₩36,209 | ₩36,209 | -0.15% | 1.1만 |
|---|
| 2026.03.26 | ₩36,370 | ₩36,370 | ₩36,236 | ₩36,240 | -0.36% | 2.8천 |
|---|
| 2026.03.25 | ₩36,276 | ₩36,382 | ₩36,263 | ₩36,330 | +0.15% | 8.7천 |
|---|
| 2026.03.24 | ₩36,356 | ₩36,356 | ₩36,287 | ₩36,287 | -0.19% | 200 |
|---|
| 2026.03.23 | ₩36,497 | ₩36,531 | ₩36,437 | ₩36,484 | -0.04% | 3.3천 |
|---|
| 2026.03.20 | ₩36,611 | ₩36,611 | ₩36,397 | ₩36,470 | -0.38% | 7.4천 |
|---|
| 2026.03.19 | ₩36,651 | ₩36,705 | ₩36,651 | ₩36,705 | +0.15% | 2.3천 |
|---|
| 2026.03.18 | ₩36,812 | ₩36,853 | ₩36,787 | ₩36,787 | -0.07% | 2.1천 |
|---|
| 2026.03.17 | ₩36,732 | ₩36,879 | ₩36,195 | ₩36,799 | +0.18% | 11만 |
|---|
| 2026.03.16 | ₩36,853 | ₩36,866 | ₩36,772 | ₩36,772 | -0.22% | 2천 |
|---|
| 2026.03.13 | ₩36,698 | ₩36,799 | ₩36,639 | ₩36,772 | +0.20% | 3.5천 |
|---|
| 2026.03.12 | ₩36,920 | ₩36,920 | ₩36,665 | ₩36,665 | -0.69% | 5.4천 |
|---|
| 2026.03.11 | ₩36,839 | ₩36,866 | ₩36,786 | ₩36,812 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩36,839 | ₩36,879 | ₩36,826 | ₩36,879 | +0.11% | 1.4천 |
|---|
| 2026.03.09 | ₩36,879 | ₩36,902 | ₩36,826 | ₩36,902 | +0.06% | 2.1천 |
|---|
| 2026.03.06 | ₩36,826 | ₩36,960 | ₩36,812 | ₩36,906 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩36,940 | ₩36,940 | ₩36,940 | ₩36,940 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩36,949 | ₩36,987 | ₩36,866 | ₩36,940 | -0.03% | 1.2만 |
|---|
| 2026.03.03 | ₩36,933 | ₩36,960 | ₩36,893 | ₩36,906 | -0.07% | 8.9천 |
|---|
| 2026.03.02 | ₩37,054 | ₩37,094 | ₩37,054 | ₩37,067 | +0.04% | 1.4만 |
|---|
| 2026.02.27 | ₩37,201 | ₩37,255 | ₩37,201 | ₩37,221 | +0.05% | 2.2천 |
|---|
| 2026.02.26 | ₩37,221 | ₩37,221 | ₩37,215 | ₩37,215 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩37,228 | ₩37,242 | ₩37,201 | ₩37,208 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩37,228 | ₩37,228 | ₩37,181 | ₩37,181 | -0.13% | 2.1천 |
|---|
| 2026.02.23 | ₩37,121 | ₩37,215 | ₩37,121 | ₩37,168 | +0.13% | 2.5천 |
|---|
| 2026.02.20 | ₩37,128 | ₩37,201 | ₩37,128 | ₩37,140 | +0.03% | 5.5천 |
|---|
| 2026.02.19 | ₩37,161 | ₩37,174 | ₩37,107 | ₩37,174 | +0.04% | 7.5천 |
|---|
| 2026.02.18 | ₩37,134 | ₩37,148 | ₩37,101 | ₩37,148 | +0.04% | 4.3천 |
|---|
| 2026.02.17 | ₩37,148 | ₩37,148 | ₩37,055 | ₩37,134 | -0.04% | 2.8천 |
|---|
| 2026.02.13 | ₩37,090 | ₩37,107 | ₩37,040 | ₩37,074 | -0.04% | 3천 |
|---|
| 2026.02.12 | ₩37,067 | ₩37,107 | ₩37,054 | ₩37,107 | +0.11% | 2.1천 |
|---|
| 2026.02.11 | ₩37,027 | ₩37,040 | ₩36,995 | ₩36,995 | -0.09% | 1.8천 |
|---|
| 2026.02.10 | ₩37,040 | ₩37,040 | ₩37,007 | ₩37,007 | -0.09% | 1.5천 |
|---|
| 2026.02.09 | ₩37,014 | ₩37,014 | ₩36,972 | ₩36,972 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩37,012 | ₩37,012 | ₩36,933 | ₩36,967 | -0.12% | 6.9천 |
|---|
| 2026.02.05 | ₩36,946 | ₩36,987 | ₩36,946 | ₩36,960 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩36,913 | ₩36,946 | ₩36,906 | ₩36,913 | 0.00% | 6.4천 |
|---|
| 2026.02.03 | ₩36,866 | ₩36,879 | ₩36,866 | ₩36,866 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩36,839 | ₩36,906 | ₩36,839 | ₩36,873 | +0.09% | 3.7천 |
|---|
| 2026.01.30 | ₩36,967 | ₩36,987 | ₩36,933 | ₩36,980 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩36,908 | ₩36,973 | ₩36,894 | ₩36,906 | -0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩36,930 | ₩36,930 | ₩36,913 | ₩36,920 | -0.03% | 1.9천 |
|---|
| 2026.01.27 | ₩36,918 | ₩36,918 | ₩36,913 | ₩36,913 | -0.01% | 1천 |
|---|
| 2026.01.26 | ₩36,866 | ₩36,900 | ₩36,853 | ₩36,900 | +0.09% | 400 |
|---|
| 2026.01.23 | ₩36,905 | ₩36,933 | ₩36,826 | ₩36,873 | -0.09% | 1.9만 |
|---|
| 2026.01.22 | ₩36,893 | ₩36,893 | ₩36,846 | ₩36,846 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩36,806 | ₩36,846 | ₩36,786 | ₩36,846 | +0.11% | 600 |
|---|
| 2026.01.20 | ₩36,859 | ₩36,906 | ₩36,846 | ₩36,859 | 0.00% | 4천 |
|---|
| 2026.01.16 | ₩36,933 | ₩36,972 | ₩36,933 | ₩36,933 | 0.00% | 2.3천 |
|---|
| 2026.01.15 | ₩36,946 | ₩36,946 | ₩36,867 | ₩36,913 | -0.09% | 800 |
|---|
| 2026.01.14 | ₩36,904 | ₩36,905 | ₩36,900 | ₩36,900 | -0.01% | 900 |
|---|
| 2026.01.13 | ₩36,839 | ₩36,945 | ₩36,839 | ₩36,886 | +0.13% | 3.3천 |
|---|
| 2026.01.12 | ₩36,826 | ₩36,886 | ₩36,826 | ₩36,886 | +0.16% | 1.4천 |
|---|
| 2026.01.09 | ₩36,826 | ₩36,879 | ₩36,812 | ₩36,873 | +0.13% | 6천 |
|---|
| 2026.01.08 | ₩36,851 | ₩36,851 | ₩36,824 | ₩36,826 | -0.07% | 1천 |
|---|
| 2026.01.07 | ₩36,792 | ₩36,839 | ₩36,792 | ₩36,799 | +0.02% | 3.8천 |
|---|
| 2026.01.06 | ₩36,745 | ₩36,745 | ₩36,739 | ₩36,739 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩36,732 | ₩36,759 | ₩36,718 | ₩36,732 | 0.00% | 5.7천 |
|---|
| 2026.01.02 | ₩36,692 | ₩36,718 | ₩36,692 | ₩36,698 | +0.02% | 2.9천 |
|---|
| 2025.12.31 | ₩36,705 | ₩36,705 | ₩36,665 | ₩36,685 | -0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩36,678 | ₩36,678 | ₩36,672 | ₩36,672 | -0.02% | 5.3천 |
|---|
| 2025.12.29 | ₩36,658 | ₩36,678 | ₩36,625 | ₩36,658 | 0.00% | 2.3만 |
|---|
| 2025.12.26 | ₩36,625 | ₩36,645 | ₩36,623 | ₩36,645 | +0.05% | 2.4천 |
|---|
| 2025.12.24 | ₩36,598 | ₩36,618 | ₩36,591 | ₩36,618 | +0.05% | 7.2천 |
|---|
| 2025.12.23 | ₩36,623 | ₩36,625 | ₩36,576 | ₩36,578 | -0.12% | 5.5만 |
|---|
| 2025.12.22 | ₩36,651 | ₩36,651 | ₩36,014 | ₩36,598 | -0.15% | 6.2만 |
|---|
| 2025.12.19 | ₩36,591 | ₩36,598 | ₩36,558 | ₩36,598 | +0.02% | 7천 |
|---|
| 2025.12.18 | ₩36,584 | ₩36,618 | ₩36,410 | ₩36,618 | +0.09% | 1.1만 |
|---|
| 2025.12.17 | ₩36,771 | ₩36,771 | ₩36,678 | ₩36,712 | -0.16% | 700 |
|---|
| 2025.12.16 | ₩36,724 | ₩36,724 | ₩36,718 | ₩36,718 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,759 | ₩36,759 | ₩36,678 | ₩36,705 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩36,665 | ₩36,705 | ₩36,665 | ₩36,690 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩36,717 | ₩36,717 | ₩36,678 | ₩36,678 | -0.11% | 2.9천 |
|---|
| 2025.12.10 | ₩36,672 | ₩36,672 | ₩36,672 | ₩36,672 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩36,705 | ₩36,705 | ₩36,651 | ₩36,678 | -0.07% | 2.4천 |
|---|
| 2025.12.08 | ₩36,638 | ₩36,690 | ₩36,638 | ₩36,651 | +0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩36,638 | ₩36,678 | ₩36,638 | ₩36,665 | +0.07% | 500 |
|---|
| 2025.12.04 | ₩36,638 | ₩36,718 | ₩36,638 | ₩36,690 | +0.14% | 1.8천 |
|---|
| 2025.12.03 | ₩36,651 | ₩36,665 | ₩36,611 | ₩36,638 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,611 | ₩36,651 | ₩36,611 | ₩36,611 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩36,625 | ₩36,638 | ₩36,625 | ₩36,638 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩36,759 | ₩36,804 | ₩36,759 | ₩36,804 | +0.12% | 2.3천 |
|---|
| 2025.11.26 | ₩36,745 | ₩36,810 | ₩36,745 | ₩36,806 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩36,759 | ₩36,786 | ₩36,759 | ₩36,765 | +0.02% | 800 |
|---|
| 2025.11.24 | ₩36,799 | ₩36,799 | ₩36,745 | ₩36,786 | -0.04% | 5.8천 |
|---|
| 2025.11.21 | ₩36,804 | ₩36,812 | ₩36,732 | ₩36,759 | -0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩36,799 | ₩36,799 | ₩36,745 | ₩36,779 | -0.05% | 400 |
|---|
| 2025.11.19 | ₩36,879 | ₩36,879 | ₩36,739 | ₩36,739 | -0.38% | 3.8천 |
|---|
| 2025.11.18 | ₩36,819 | ₩36,819 | ₩36,732 | ₩36,732 | -0.24% | 2천 |
|---|
| 2025.11.17 | ₩36,866 | ₩36,866 | ₩36,795 | ₩36,795 | -0.19% | 1.4만 |
|---|
| 2025.11.14 | ₩36,933 | ₩36,933 | ₩36,799 | ₩36,812 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩36,900 | ₩36,900 | ₩36,812 | ₩36,859 | -0.11% | 900 |
|---|
| 2025.11.12 | ₩36,853 | ₩36,926 | ₩36,638 | ₩36,926 | +0.20% | 1.2천 |
|---|
| 2025.11.11 | ₩36,967 | ₩37,040 | ₩36,906 | ₩36,920 | -0.13% | 3.3천 |
|---|
| 2025.11.10 | ₩36,933 | ₩36,946 | ₩36,826 | ₩36,887 | -0.12% | 6.2천 |
|---|
| 2025.11.07 | ₩36,933 | ₩36,959 | ₩36,812 | ₩36,812 | -0.33% | 1.1만 |
|---|
| 2025.11.06 | ₩36,906 | ₩36,906 | ₩36,826 | ₩36,893 | -0.04% | 2.1천 |
|---|
| 2025.11.05 | ₩36,837 | ₩36,866 | ₩36,799 | ₩36,799 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩36,906 | ₩36,946 | ₩36,839 | ₩36,873 | -0.09% | 900 |
|---|
| 2025.11.03 | ₩36,799 | ₩36,799 | ₩36,799 | ₩36,799 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,960 | ₩37,362 | ₩36,960 | ₩36,993 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩36,893 | ₩36,946 | ₩36,879 | ₩36,946 | +0.15% | 9.7천 |
|---|
| 2025.10.29 | ₩37,027 | ₩37,027 | ₩36,946 | ₩36,946 | -0.22% | 2.6천 |
|---|
| 2025.10.28 | ₩36,973 | ₩37,020 | ₩36,973 | ₩37,020 | +0.13% | 500 |
|---|
| 2025.10.27 | ₩37,000 | ₩37,027 | ₩36,991 | ₩37,027 | +0.07% | 1천 |
|---|
| 2025.10.24 | ₩37,014 | ₩37,014 | ₩36,973 | ₩36,973 | -0.11% | 300 |
|---|
| 2025.10.23 | ₩36,953 | ₩36,953 | ₩36,953 | ₩36,953 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,014 | ₩37,067 | ₩36,960 | ₩36,960 | -0.14% | 1.1만 |
|---|
| 2025.10.21 | ₩36,933 | ₩36,933 | ₩36,933 | ₩36,933 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,850 | ₩36,920 | ₩36,651 | ₩36,866 | +0.04% | 4천 |
|---|
| 2025.10.16 | ₩36,812 | ₩36,906 | ₩36,799 | ₩36,853 | +0.11% | 5천 |
|---|
| 2025.10.15 | ₩36,812 | ₩36,826 | ₩36,718 | ₩36,786 | -0.07% | 5.8만 |
|---|
| 2025.10.14 | ₩36,786 | ₩36,786 | ₩36,678 | ₩36,732 | -0.15% | 8.6천 |
|---|
| 2025.10.13 | ₩36,920 | ₩36,920 | ₩36,638 | ₩36,697 | -0.60% | 3.7천 |
|---|
| 2025.10.10 | ₩36,611 | ₩36,732 | ₩36,611 | ₩36,651 | +0.11% | 1.3만 |
|---|