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 | ₩34,452 | ₩34,613 | ₩33,889 | ₩34,305 | -0.43% | 7.1만 |
| 2026.10.08 | ₩34,432 | ₩34,492 | ₩33,862 | ₩34,244 | -0.54% | 5만 |
| 2026.10.07 | ₩34,479 | ₩34,479 | ₩34,414 | ₩34,414 | -0.19% | 300 |
| 2026.10.06 | ₩34,640 | ₩34,640 | ₩34,278 | ₩34,546 | -0.27% | 8.2천 |
| 2026.10.05 | ₩34,532 | ₩37,641 | ₩34,398 | ₩34,626 | +0.27% | 3.9만 |
| 2026.10.02 | ₩34,733 | ₩34,733 | ₩34,426 | ₩34,437 | -0.85% | 4.3천 |
| 2026.10.01 | ₩34,519 | ₩34,519 | ₩34,398 | ₩34,452 | -0.19% | 3.8만 |
| 2026.09.30 | ₩34,331 | ₩34,425 | ₩34,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,331 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩34,063 | ₩34,144 | ₩33,929 | ₩34,144 | +0.24% | 6.1천 |
|---|
| 2026.09.28 | ₩34,117 | ₩34,238 | ₩34,063 | ₩34,077 | -0.12% | 2만 |
|---|
| 2026.09.25 | ₩34,579 | ₩34,579 | ₩34,365 | ₩34,365 | -0.62% | 1.3만 |
|---|
| 2026.09.24 | ₩34,506 | ₩36,542 | ₩34,358 | ₩34,894 | +1.13% | 5.5만 |
|---|
| 2026.09.23 | ₩34,613 | ₩34,680 | ₩34,506 | ₩34,613 | 0.00% | 9.7천 |
|---|
| 2026.09.22 | ₩34,846 | ₩34,921 | ₩34,800 | ₩34,857 | +0.03% | 6.6천 |
|---|
| 2026.09.21 | ₩34,941 | ₩34,946 | ₩34,841 | ₩34,841 | -0.29% | 1.5만 |
|---|
| 2026.09.18 | ₩34,897 | ₩34,961 | ₩34,841 | ₩34,867 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩35,162 | ₩35,229 | ₩34,975 | ₩35,035 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩35,178 | ₩35,189 | ₩35,055 | ₩35,122 | -0.16% | 1.4만 |
|---|
| 2026.09.15 | ₩35,296 | ₩35,296 | ₩35,135 | ₩35,176 | -0.34% | 1.1만 |
|---|
| 2026.09.14 | ₩35,356 | ₩35,370 | ₩35,296 | ₩35,356 | 0.00% | 7.5천 |
|---|
| 2026.09.11 | ₩35,383 | ₩35,457 | ₩35,323 | ₩35,356 | -0.08% | 1만 |
|---|
| 2026.09.10 | ₩35,444 | ₩35,457 | ₩35,316 | ₩35,377 | -0.19% | 6.2천 |
|---|
| 2026.09.09 | ₩35,524 | ₩35,645 | ₩35,524 | ₩35,578 | +0.15% | 2.2만 |
|---|
| 2026.09.08 | ₩35,618 | ₩35,685 | ₩35,618 | ₩35,618 | 0.00% | 4.8천 |
|---|
| 2026.09.04 | ₩35,537 | ₩35,698 | ₩35,537 | ₩35,616 | +0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩35,645 | ₩35,685 | ₩35,623 | ₩35,623 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩35,551 | ₩35,712 | ₩35,511 | ₩35,618 | +0.19% | 2.2만 |
|---|
| 2026.09.01 | ₩35,765 | ₩35,765 | ₩35,578 | ₩35,591 | -0.49% | 7.1만 |
|---|
| 2026.08.31 | ₩35,913 | ₩35,953 | ₩35,832 | ₩35,872 | -0.11% | 4.1천 |
|---|
| 2026.08.28 | ₩36,006 | ₩36,006 | ₩35,919 | ₩35,919 | -0.24% | 700 |
|---|
| 2026.08.27 | ₩35,926 | ₩35,986 | ₩35,926 | ₩35,955 | +0.08% | 2.9천 |
|---|
| 2026.08.26 | ₩36,037 | ₩36,060 | ₩35,926 | ₩35,993 | -0.12% | 3.2천 |
|---|
| 2026.08.25 | ₩36,100 | ₩36,100 | ₩36,020 | ₩36,020 | -0.22% | 2천 |
|---|
| 2026.08.24 | ₩36,008 | ₩36,073 | ₩36,006 | ₩36,073 | +0.18% | 3.5천 |
|---|
| 2026.08.21 | ₩36,047 | ₩36,047 | ₩35,980 | ₩36,047 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩35,980 | ₩36,033 | ₩35,980 | ₩35,992 | +0.03% | 2.2천 |
|---|
| 2026.08.19 | ₩36,114 | ₩36,114 | ₩35,993 | ₩36,041 | -0.20% | 2천 |
|---|
| 2026.08.18 | ₩36,006 | ₩36,047 | ₩35,913 | ₩35,966 | -0.11% | 4.3천 |
|---|
| 2026.08.17 | ₩36,100 | ₩36,100 | ₩35,993 | ₩36,047 | -0.15% | 1.8천 |
|---|
| 2026.08.14 | ₩36,120 | ₩36,181 | ₩36,060 | ₩36,114 | -0.02% | 900 |
|---|
| 2026.08.13 | ₩36,241 | ₩36,248 | ₩36,181 | ₩36,181 | -0.17% | 1.9천 |
|---|
| 2026.08.12 | ₩36,194 | ₩36,194 | ₩36,127 | ₩36,127 | -0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩36,087 | ₩36,100 | ₩36,047 | ₩36,100 | +0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩36,100 | ₩36,110 | ₩36,033 | ₩36,100 | 0.00% | 5.8천 |
|---|
| 2026.08.07 | ₩36,020 | ₩36,154 | ₩36,020 | ₩36,100 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩36,053 | ₩36,114 | ₩35,993 | ₩36,114 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩36,038 | ₩36,100 | ₩35,725 | ₩36,100 | +0.17% | 1.2만 |
|---|
| 2026.08.04 | ₩36,006 | ₩36,047 | ₩35,914 | ₩35,976 | -0.09% | 3.3천 |
|---|
| 2026.08.03 | ₩35,892 | ₩35,892 | ₩35,846 | ₩35,872 | -0.06% | 1만 |
|---|
| 2026.07.31 | ₩35,900 | ₩35,993 | ₩35,900 | ₩35,947 | +0.13% | 6.7만 |
|---|
| 2026.07.30 | ₩35,993 | ₩36,006 | ₩35,993 | ₩36,006 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩36,112 | ₩36,114 | ₩35,993 | ₩36,026 | -0.24% | 2.9천 |
|---|
| 2026.07.28 | ₩36,047 | ₩36,114 | ₩36,047 | ₩36,053 | +0.02% | 4.2만 |
|---|
| 2026.07.27 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩35,872 | ₩35,976 | ₩35,872 | ₩35,946 | +0.21% | 1.2천 |
|---|
| 2026.07.23 | ₩35,913 | ₩35,913 | ₩35,892 | ₩35,892 | -0.06% | 3.5천 |
|---|
| 2026.07.22 | ₩36,167 | ₩36,167 | ₩36,107 | ₩36,107 | -0.17% | 900 |
|---|
| 2026.07.21 | ₩36,194 | ₩36,227 | ₩36,194 | ₩36,227 | +0.09% | 800 |
|---|
| 2026.07.20 | ₩36,261 | ₩36,368 | ₩36,248 | ₩36,341 | +0.22% | 1.2만 |
|---|
| 2026.07.17 | ₩36,315 | ₩36,355 | ₩36,248 | ₩36,301 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩36,348 | ₩36,348 | ₩36,321 | ₩36,328 | -0.06% | 500 |
|---|
| 2026.07.15 | ₩36,435 | ₩36,449 | ₩36,315 | ₩36,315 | -0.33% | 8.8천 |
|---|
| 2026.07.14 | ₩36,422 | ₩36,428 | ₩36,419 | ₩36,419 | -0.01% | 8.6천 |
|---|
| 2026.07.13 | ₩36,428 | ₩36,435 | ₩36,368 | ₩36,415 | -0.04% | 2천 |
|---|
| 2026.07.10 | ₩36,435 | ₩36,435 | ₩36,382 | ₩36,435 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩36,399 | ₩36,442 | ₩36,399 | ₩36,442 | +0.12% | 400 |
|---|
| 2026.07.08 | ₩36,462 | ₩36,469 | ₩36,368 | ₩36,435 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,596 | ₩36,596 | ₩36,502 | ₩36,529 | -0.18% | 1.8천 |
|---|
| 2026.07.06 | ₩36,502 | ₩36,589 | ₩36,502 | ₩36,589 | +0.24% | 2.8천 |
|---|
| 2026.07.02 | ₩36,536 | ₩36,623 | ₩36,516 | ₩36,569 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩36,516 | ₩36,569 | ₩36,435 | ₩36,509 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩36,629 | ₩36,636 | ₩36,629 | ₩36,636 | +0.02% | 1천 |
|---|
| 2026.06.29 | ₩36,542 | ₩36,663 | ₩36,542 | ₩36,607 | +0.18% | 1.6만 |
|---|
| 2026.06.26 | ₩36,569 | ₩36,609 | ₩36,569 | ₩36,576 | +0.02% | 2.3천 |
|---|
| 2026.06.25 | ₩36,576 | ₩36,589 | ₩36,529 | ₩36,569 | -0.02% | 1.1천 |
|---|
| 2026.06.24 | ₩36,636 | ₩36,650 | ₩36,576 | ₩36,576 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩36,636 | ₩36,636 | ₩36,556 | ₩36,556 | -0.22% | 1.8천 |
|---|
| 2026.06.22 | ₩36,556 | ₩36,609 | ₩36,489 | ₩36,553 | -0.01% | 1.1만 |
|---|
| 2026.06.18 | ₩36,569 | ₩36,569 | ₩36,557 | ₩36,557 | -0.03% | 200 |
|---|
| 2026.06.17 | ₩36,609 | ₩36,609 | ₩36,449 | ₩36,516 | -0.26% | 7.8천 |
|---|
| 2026.06.16 | ₩36,479 | ₩36,538 | ₩36,479 | ₩36,529 | +0.14% | 800 |
|---|
| 2026.06.15 | ₩36,663 | ₩36,770 | ₩36,623 | ₩36,770 | +0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩36,502 | ₩36,502 | ₩36,408 | ₩36,462 | -0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩36,529 | ₩36,542 | ₩36,408 | ₩36,482 | -0.13% | 3천 |
|---|
| 2026.06.10 | ₩36,556 | ₩36,556 | ₩36,489 | ₩36,502 | -0.15% | 800 |
|---|
| 2026.06.09 | ₩36,596 | ₩36,623 | ₩36,301 | ₩36,544 | -0.14% | 2.1만 |
|---|
| 2026.06.08 | ₩36,583 | ₩36,596 | ₩36,475 | ₩36,536 | -0.13% | 4.3천 |
|---|
| 2026.06.05 | ₩36,556 | ₩36,609 | ₩36,529 | ₩36,536 | -0.05% | 8.5천 |
|---|
| 2026.06.04 | ₩36,609 | ₩36,636 | ₩36,503 | ₩36,569 | -0.11% | 7.4천 |
|---|
| 2026.06.03 | ₩36,596 | ₩36,596 | ₩36,542 | ₩36,542 | -0.15% | 1.6천 |
|---|
| 2026.06.02 | ₩36,609 | ₩36,623 | ₩36,542 | ₩36,542 | -0.18% | 3.8천 |
|---|
| 2026.06.01 | ₩36,489 | ₩36,542 | ₩36,451 | ₩36,495 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩36,623 | ₩36,668 | ₩36,603 | ₩36,603 | -0.05% | 700 |
|---|
| 2026.05.28 | ₩36,556 | ₩36,596 | ₩36,549 | ₩36,549 | -0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩36,516 | ₩36,542 | ₩36,475 | ₩36,509 | -0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩36,415 | ₩36,442 | ₩36,415 | ₩36,428 | +0.04% | 2.3천 |
|---|
| 2026.05.22 | ₩36,355 | ₩36,355 | ₩36,254 | ₩36,254 | -0.28% | 100 |
|---|
| 2026.05.21 | ₩36,274 | ₩36,288 | ₩36,201 | ₩36,241 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩36,181 | ₩36,321 | ₩36,181 | ₩36,321 | +0.39% | 1.3만 |
|---|
| 2026.05.19 | ₩36,214 | ₩36,214 | ₩36,134 | ₩36,134 | -0.22% | 2.5천 |
|---|
| 2026.05.18 | ₩36,301 | ₩36,328 | ₩36,261 | ₩36,268 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩36,127 | ₩36,288 | ₩36,127 | ₩36,227 | +0.28% | 2.8천 |
|---|
| 2026.05.14 | ₩36,422 | ₩36,422 | ₩36,341 | ₩36,382 | -0.11% | 2.2천 |
|---|
| 2026.05.13 | ₩36,422 | ₩36,422 | ₩36,408 | ₩36,408 | -0.04% | 7.5천 |
|---|
| 2026.05.12 | ₩36,449 | ₩36,475 | ₩36,395 | ₩36,442 | -0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩36,528 | ₩36,529 | ₩36,502 | ₩36,517 | -0.03% | 5.8천 |
|---|
| 2026.05.08 | ₩36,569 | ₩36,569 | ₩36,475 | ₩36,489 | -0.22% | 1.3만 |
|---|
| 2026.05.07 | ₩36,449 | ₩36,542 | ₩36,449 | ₩36,482 | +0.09% | 900 |
|---|
| 2026.05.06 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩36,422 | ₩36,462 | ₩36,408 | ₩36,431 | +0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩36,423 | ₩36,475 | ₩36,288 | ₩36,435 | +0.03% | 2.6만 |
|---|
| 2026.05.01 | ₩36,461 | ₩36,462 | ₩36,382 | ₩36,415 | -0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩36,522 | ₩36,522 | ₩36,516 | ₩36,516 | -0.02% | 3.4천 |
|---|
| 2026.04.29 | ₩36,489 | ₩36,498 | ₩36,463 | ₩36,495 | +0.02% | 800 |
|---|
| 2026.04.28 | ₩36,576 | ₩36,596 | ₩36,549 | ₩36,549 | -0.07% | 2.9천 |
|---|
| 2026.04.27 | ₩36,603 | ₩36,603 | ₩36,569 | ₩36,601 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩36,608 | ₩36,609 | ₩36,576 | ₩36,589 | -0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩36,609 | ₩36,609 | ₩36,556 | ₩36,576 | -0.09% | 3.7천 |
|---|
| 2026.04.22 | ₩36,569 | ₩36,589 | ₩36,569 | ₩36,589 | +0.05% | 5.1천 |
|---|
| 2026.04.21 | ₩36,583 | ₩36,583 | ₩36,569 | ₩36,583 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩36,623 | ₩36,623 | ₩36,596 | ₩36,603 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩36,576 | ₩36,663 | ₩36,576 | ₩36,576 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩36,542 | ₩36,542 | ₩36,516 | ₩36,522 | -0.06% | 6.4천 |
|---|
| 2026.04.15 | ₩36,556 | ₩36,556 | ₩36,489 | ₩36,505 | -0.14% | 2.1천 |
|---|
| 2026.04.14 | ₩36,516 | ₩36,522 | ₩36,489 | ₩36,522 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩36,549 | ₩36,596 | ₩36,549 | ₩36,556 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩36,502 | ₩36,596 | ₩36,502 | ₩36,542 | +0.11% | 3.1천 |
|---|
| 2026.04.09 | ₩36,522 | ₩36,536 | ₩36,522 | ₩36,536 | +0.04% | 1.8천 |
|---|
| 2026.04.08 | ₩36,530 | ₩36,663 | ₩36,489 | ₩36,489 | -0.11% | 5.1천 |
|---|
| 2026.04.07 | ₩36,382 | ₩36,435 | ₩36,355 | ₩36,435 | +0.15% | 1.5만 |
|---|
| 2026.04.06 | ₩36,382 | ₩36,382 | ₩36,355 | ₩36,355 | -0.07% | 1.8천 |
|---|
| 2026.04.02 | ₩36,422 | ₩36,449 | ₩36,301 | ₩36,341 | -0.22% | 3.9천 |
|---|
| 2026.04.01 | ₩36,422 | ₩36,446 | ₩36,315 | ₩36,382 | -0.11% | 2.3만 |
|---|
| 2026.03.31 | ₩36,435 | ₩36,449 | ₩36,341 | ₩36,394 | -0.11% | 4.8천 |
|---|
| 2026.03.30 | ₩36,368 | ₩36,368 | ₩36,301 | ₩36,301 | -0.18% | 1.1천 |
|---|
| 2026.03.27 | ₩36,234 | ₩37,172 | ₩36,181 | ₩36,181 | -0.15% | 1.1만 |
|---|
| 2026.03.26 | ₩36,341 | ₩36,341 | ₩36,207 | ₩36,211 | -0.36% | 2.8천 |
|---|
| 2026.03.25 | ₩36,248 | ₩36,353 | ₩36,234 | ₩36,301 | +0.15% | 8.7천 |
|---|
| 2026.03.24 | ₩36,328 | ₩36,328 | ₩36,258 | ₩36,258 | -0.19% | 200 |
|---|
| 2026.03.23 | ₩36,469 | ₩36,502 | ₩36,408 | ₩36,455 | -0.04% | 3.3천 |
|---|
| 2026.03.20 | ₩36,583 | ₩36,583 | ₩36,368 | ₩36,442 | -0.38% | 7.4천 |
|---|
| 2026.03.19 | ₩36,623 | ₩36,676 | ₩36,623 | ₩36,676 | +0.15% | 2.3천 |
|---|
| 2026.03.18 | ₩36,784 | ₩36,824 | ₩36,758 | ₩36,758 | -0.07% | 2.1천 |
|---|
| 2026.03.17 | ₩36,703 | ₩36,851 | ₩36,167 | ₩36,770 | +0.18% | 11만 |
|---|
| 2026.03.16 | ₩36,824 | ₩36,837 | ₩36,743 | ₩36,743 | -0.22% | 2천 |
|---|
| 2026.03.13 | ₩36,670 | ₩36,770 | ₩36,611 | ₩36,743 | +0.20% | 3.5천 |
|---|
| 2026.03.12 | ₩36,891 | ₩36,891 | ₩36,636 | ₩36,636 | -0.69% | 5.4천 |
|---|
| 2026.03.11 | ₩36,810 | ₩36,837 | ₩36,757 | ₩36,784 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩36,810 | ₩36,851 | ₩36,797 | ₩36,851 | +0.11% | 1.4천 |
|---|
| 2026.03.09 | ₩36,851 | ₩36,873 | ₩36,797 | ₩36,873 | +0.06% | 2.1천 |
|---|
| 2026.03.06 | ₩36,797 | ₩36,931 | ₩36,784 | ₩36,877 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩36,911 | ₩36,911 | ₩36,911 | ₩36,911 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩36,920 | ₩36,958 | ₩36,837 | ₩36,911 | -0.03% | 1.2만 |
|---|
| 2026.03.03 | ₩36,904 | ₩36,931 | ₩36,864 | ₩36,877 | -0.07% | 8.9천 |
|---|
| 2026.03.02 | ₩37,025 | ₩37,065 | ₩37,025 | ₩37,038 | +0.04% | 1.4만 |
|---|
| 2026.02.27 | ₩37,172 | ₩37,226 | ₩37,172 | ₩37,192 | +0.05% | 2.2천 |
|---|
| 2026.02.26 | ₩37,192 | ₩37,192 | ₩37,186 | ₩37,186 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩37,199 | ₩37,212 | ₩37,172 | ₩37,179 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩37,199 | ₩37,199 | ₩37,152 | ₩37,152 | -0.13% | 2.1천 |
|---|
| 2026.02.23 | ₩37,092 | ₩37,186 | ₩37,092 | ₩37,139 | +0.13% | 2.5천 |
|---|
| 2026.02.20 | ₩37,098 | ₩37,172 | ₩37,098 | ₩37,111 | +0.03% | 5.5천 |
|---|
| 2026.02.19 | ₩37,132 | ₩37,145 | ₩37,078 | ₩37,145 | +0.04% | 7.5천 |
|---|
| 2026.02.18 | ₩37,105 | ₩37,119 | ₩37,072 | ₩37,119 | +0.04% | 4.3천 |
|---|
| 2026.02.17 | ₩37,119 | ₩37,119 | ₩37,026 | ₩37,105 | -0.04% | 2.8천 |
|---|
| 2026.02.13 | ₩37,061 | ₩37,078 | ₩37,011 | ₩37,045 | -0.04% | 3천 |
|---|
| 2026.02.12 | ₩37,038 | ₩37,078 | ₩37,025 | ₩37,078 | +0.11% | 2.1천 |
|---|
| 2026.02.11 | ₩36,998 | ₩37,011 | ₩36,966 | ₩36,966 | -0.09% | 1.8천 |
|---|
| 2026.02.10 | ₩37,011 | ₩37,011 | ₩36,978 | ₩36,978 | -0.09% | 1.5천 |
|---|
| 2026.02.09 | ₩36,985 | ₩36,985 | ₩36,943 | ₩36,943 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩36,983 | ₩36,983 | ₩36,904 | ₩36,938 | -0.12% | 6.9천 |
|---|
| 2026.02.05 | ₩36,918 | ₩36,958 | ₩36,918 | ₩36,931 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩36,884 | ₩36,918 | ₩36,877 | ₩36,884 | 0.00% | 6.4천 |
|---|
| 2026.02.03 | ₩36,837 | ₩36,851 | ₩36,837 | ₩36,837 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩36,810 | ₩36,877 | ₩36,810 | ₩36,844 | +0.09% | 3.7천 |
|---|
| 2026.01.30 | ₩36,938 | ₩36,958 | ₩36,904 | ₩36,951 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩36,879 | ₩36,944 | ₩36,865 | ₩36,877 | -0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩36,901 | ₩36,901 | ₩36,884 | ₩36,891 | -0.03% | 1.9천 |
|---|
| 2026.01.27 | ₩36,889 | ₩36,889 | ₩36,884 | ₩36,884 | -0.01% | 1천 |
|---|
| 2026.01.26 | ₩36,837 | ₩36,871 | ₩36,824 | ₩36,871 | +0.09% | 400 |
|---|
| 2026.01.23 | ₩36,876 | ₩36,904 | ₩36,797 | ₩36,844 | -0.09% | 1.9만 |
|---|
| 2026.01.22 | ₩36,864 | ₩36,864 | ₩36,817 | ₩36,817 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩36,777 | ₩36,817 | ₩36,757 | ₩36,817 | +0.11% | 600 |
|---|
| 2026.01.20 | ₩36,830 | ₩36,877 | ₩36,817 | ₩36,830 | 0.00% | 4천 |
|---|
| 2026.01.16 | ₩36,904 | ₩36,943 | ₩36,904 | ₩36,904 | 0.00% | 2.3천 |
|---|
| 2026.01.15 | ₩36,918 | ₩36,918 | ₩36,838 | ₩36,884 | -0.09% | 800 |
|---|
| 2026.01.14 | ₩36,875 | ₩36,876 | ₩36,871 | ₩36,871 | -0.01% | 900 |
|---|
| 2026.01.13 | ₩36,810 | ₩36,916 | ₩36,810 | ₩36,857 | +0.13% | 3.3천 |
|---|
| 2026.01.12 | ₩36,797 | ₩36,857 | ₩36,797 | ₩36,857 | +0.16% | 1.4천 |
|---|
| 2026.01.09 | ₩36,797 | ₩36,851 | ₩36,784 | ₩36,844 | +0.13% | 6천 |
|---|
| 2026.01.08 | ₩36,822 | ₩36,822 | ₩36,796 | ₩36,797 | -0.07% | 1천 |
|---|
| 2026.01.07 | ₩36,763 | ₩36,810 | ₩36,763 | ₩36,770 | +0.02% | 3.8천 |
|---|
| 2026.01.06 | ₩36,717 | ₩36,717 | ₩36,710 | ₩36,710 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩36,703 | ₩36,730 | ₩36,690 | ₩36,703 | 0.00% | 5.7천 |
|---|
| 2026.01.02 | ₩36,663 | ₩36,690 | ₩36,663 | ₩36,670 | +0.02% | 2.9천 |
|---|
| 2025.12.31 | ₩36,676 | ₩36,676 | ₩36,636 | ₩36,656 | -0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩36,650 | ₩36,650 | ₩36,643 | ₩36,643 | -0.02% | 5.3천 |
|---|
| 2025.12.29 | ₩36,629 | ₩36,650 | ₩36,596 | ₩36,629 | 0.00% | 2.3만 |
|---|
| 2025.12.26 | ₩36,596 | ₩36,616 | ₩36,595 | ₩36,616 | +0.05% | 2.4천 |
|---|
| 2025.12.24 | ₩36,569 | ₩36,589 | ₩36,562 | ₩36,589 | +0.05% | 7.2천 |
|---|
| 2025.12.23 | ₩36,595 | ₩36,596 | ₩36,548 | ₩36,549 | -0.12% | 5.5만 |
|---|
| 2025.12.22 | ₩36,623 | ₩36,623 | ₩35,986 | ₩36,569 | -0.15% | 6.2만 |
|---|
| 2025.12.19 | ₩36,562 | ₩36,569 | ₩36,529 | ₩36,569 | +0.02% | 7천 |
|---|
| 2025.12.18 | ₩36,556 | ₩36,589 | ₩36,382 | ₩36,589 | +0.09% | 1.1만 |
|---|
| 2025.12.17 | ₩36,742 | ₩36,742 | ₩36,650 | ₩36,683 | -0.16% | 700 |
|---|
| 2025.12.16 | ₩36,695 | ₩36,695 | ₩36,690 | ₩36,690 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,730 | ₩36,730 | ₩36,650 | ₩36,676 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩36,636 | ₩36,676 | ₩36,636 | ₩36,662 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩36,688 | ₩36,688 | ₩36,650 | ₩36,650 | -0.11% | 2.9천 |
|---|
| 2025.12.10 | ₩36,643 | ₩36,643 | ₩36,643 | ₩36,643 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩36,676 | ₩36,676 | ₩36,623 | ₩36,650 | -0.07% | 2.4천 |
|---|
| 2025.12.08 | ₩36,609 | ₩36,662 | ₩36,609 | ₩36,623 | +0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩36,609 | ₩36,650 | ₩36,609 | ₩36,636 | +0.07% | 500 |
|---|
| 2025.12.04 | ₩36,609 | ₩36,690 | ₩36,609 | ₩36,662 | +0.14% | 1.8천 |
|---|
| 2025.12.03 | ₩36,623 | ₩36,636 | ₩36,583 | ₩36,609 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,583 | ₩36,623 | ₩36,583 | ₩36,583 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩36,596 | ₩36,609 | ₩36,596 | ₩36,609 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩36,730 | ₩36,776 | ₩36,730 | ₩36,776 | +0.12% | 2.3천 |
|---|
| 2025.11.26 | ₩36,717 | ₩36,781 | ₩36,717 | ₩36,777 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩36,730 | ₩36,757 | ₩36,730 | ₩36,737 | +0.02% | 800 |
|---|
| 2025.11.24 | ₩36,770 | ₩36,770 | ₩36,717 | ₩36,757 | -0.04% | 5.8천 |
|---|
| 2025.11.21 | ₩36,776 | ₩36,784 | ₩36,703 | ₩36,730 | -0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩36,770 | ₩36,770 | ₩36,717 | ₩36,750 | -0.05% | 400 |
|---|
| 2025.11.19 | ₩36,851 | ₩36,851 | ₩36,710 | ₩36,710 | -0.38% | 3.8천 |
|---|
| 2025.11.18 | ₩36,790 | ₩36,790 | ₩36,703 | ₩36,703 | -0.24% | 2천 |
|---|
| 2025.11.17 | ₩36,837 | ₩36,837 | ₩36,766 | ₩36,766 | -0.19% | 1.4만 |
|---|
| 2025.11.14 | ₩36,904 | ₩36,904 | ₩36,770 | ₩36,784 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩36,871 | ₩36,871 | ₩36,784 | ₩36,830 | -0.11% | 900 |
|---|
| 2025.11.12 | ₩36,824 | ₩36,897 | ₩36,609 | ₩36,897 | +0.20% | 1.2천 |
|---|
| 2025.11.11 | ₩36,938 | ₩37,011 | ₩36,877 | ₩36,891 | -0.13% | 3.3천 |
|---|
| 2025.11.10 | ₩36,904 | ₩36,918 | ₩36,797 | ₩36,859 | -0.12% | 6.2천 |
|---|
| 2025.11.07 | ₩36,904 | ₩36,930 | ₩36,784 | ₩36,784 | -0.33% | 1.1만 |
|---|
| 2025.11.06 | ₩36,877 | ₩36,877 | ₩36,797 | ₩36,864 | -0.04% | 2.1천 |
|---|
| 2025.11.05 | ₩36,808 | ₩36,837 | ₩36,770 | ₩36,770 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩36,877 | ₩36,918 | ₩36,810 | ₩36,844 | -0.09% | 900 |
|---|
| 2025.11.03 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,931 | ₩37,333 | ₩36,931 | ₩36,964 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩36,864 | ₩36,918 | ₩36,851 | ₩36,918 | +0.15% | 9.7천 |
|---|
| 2025.10.29 | ₩36,998 | ₩36,998 | ₩36,918 | ₩36,918 | -0.22% | 2.6천 |
|---|
| 2025.10.28 | ₩36,944 | ₩36,991 | ₩36,944 | ₩36,991 | +0.13% | 500 |
|---|
| 2025.10.27 | ₩36,971 | ₩36,998 | ₩36,962 | ₩36,998 | +0.07% | 1천 |
|---|
| 2025.10.24 | ₩36,985 | ₩36,985 | ₩36,944 | ₩36,944 | -0.11% | 300 |
|---|
| 2025.10.23 | ₩36,924 | ₩36,924 | ₩36,924 | ₩36,924 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,985 | ₩37,038 | ₩36,931 | ₩36,931 | -0.14% | 1.1만 |
|---|
| 2025.10.21 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,821 | ₩36,891 | ₩36,623 | ₩36,837 | +0.04% | 4천 |
|---|
| 2025.10.16 | ₩36,784 | ₩36,877 | ₩36,770 | ₩36,824 | +0.11% | 5천 |
|---|
| 2025.10.15 | ₩36,784 | ₩36,797 | ₩36,690 | ₩36,757 | -0.07% | 5.8만 |
|---|
| 2025.10.14 | ₩36,757 | ₩36,757 | ₩36,650 | ₩36,703 | -0.15% | 8.6천 |
|---|
| 2025.10.13 | ₩36,891 | ₩36,891 | ₩36,609 | ₩36,668 | -0.60% | 3.7천 |
|---|
| 2025.10.10 | ₩36,583 | ₩36,703 | ₩36,583 | ₩36,623 | +0.11% | 1.3만 |
|---|