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 | ₩34,477 | ₩34,638 | ₩33,913 | ₩34,329 | -0.43% | 7.1만 |
| 2026.10.08 | ₩34,456 | ₩34,517 | ₩33,887 | ₩34,269 | -0.54% | 5만 |
| 2026.10.07 | ₩34,503 | ₩34,503 | ₩34,439 | ₩34,439 | -0.19% | 300 |
| 2026.10.06 | ₩34,664 | ₩34,664 | ₩34,302 | ₩34,570 | -0.27% | 8.2천 |
| 2026.10.05 | ₩34,557 | ₩37,668 | ₩34,423 | ₩34,651 | +0.27% | 3.9만 |
| 2026.10.02 | ₩34,758 | ₩34,758 | ₩34,451 | ₩34,462 | -0.85% | 4.3천 |
| 2026.10.01 | ₩34,544 | ₩34,544 | ₩34,423 | ₩34,477 | -0.19% | 3.8만 |
| 2026.09.30 | ₩34,356 | ₩34,450 | ₩34,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,356 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩34,088 | ₩34,168 | ₩33,954 | ₩34,168 | +0.24% | 6.1천 |
|---|
| 2026.09.28 | ₩34,141 | ₩34,262 | ₩34,088 | ₩34,101 | -0.12% | 2만 |
|---|
| 2026.09.25 | ₩34,604 | ₩34,604 | ₩34,389 | ₩34,389 | -0.62% | 1.3만 |
|---|
| 2026.09.24 | ₩34,530 | ₩36,569 | ₩34,383 | ₩34,919 | +1.13% | 5.5만 |
|---|
| 2026.09.23 | ₩34,638 | ₩34,705 | ₩34,530 | ₩34,638 | 0.00% | 9.7천 |
|---|
| 2026.09.22 | ₩34,871 | ₩34,946 | ₩34,825 | ₩34,882 | +0.03% | 6.6천 |
|---|
| 2026.09.21 | ₩34,966 | ₩34,971 | ₩34,865 | ₩34,865 | -0.29% | 1.5만 |
|---|
| 2026.09.18 | ₩34,922 | ₩34,986 | ₩34,865 | ₩34,892 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩35,187 | ₩35,254 | ₩35,000 | ₩35,060 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩35,203 | ₩35,214 | ₩35,080 | ₩35,147 | -0.16% | 1.4만 |
|---|
| 2026.09.15 | ₩35,321 | ₩35,321 | ₩35,160 | ₩35,201 | -0.34% | 1.1만 |
|---|
| 2026.09.14 | ₩35,382 | ₩35,395 | ₩35,321 | ₩35,382 | 0.00% | 7.5천 |
|---|
| 2026.09.11 | ₩35,409 | ₩35,482 | ₩35,348 | ₩35,382 | -0.08% | 1만 |
|---|
| 2026.09.10 | ₩35,469 | ₩35,482 | ₩35,342 | ₩35,402 | -0.19% | 6.2천 |
|---|
| 2026.09.09 | ₩35,549 | ₩35,670 | ₩35,549 | ₩35,603 | +0.15% | 2.2만 |
|---|
| 2026.09.08 | ₩35,643 | ₩35,710 | ₩35,643 | ₩35,643 | 0.00% | 4.8천 |
|---|
| 2026.09.04 | ₩35,563 | ₩35,724 | ₩35,563 | ₩35,642 | +0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩35,670 | ₩35,710 | ₩35,649 | ₩35,649 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩35,576 | ₩35,737 | ₩35,536 | ₩35,643 | +0.19% | 2.2만 |
|---|
| 2026.09.01 | ₩35,791 | ₩35,791 | ₩35,603 | ₩35,616 | -0.49% | 7.1만 |
|---|
| 2026.08.31 | ₩35,938 | ₩35,978 | ₩35,858 | ₩35,898 | -0.11% | 4.1천 |
|---|
| 2026.08.28 | ₩36,032 | ₩36,032 | ₩35,945 | ₩35,945 | -0.24% | 700 |
|---|
| 2026.08.27 | ₩35,952 | ₩36,012 | ₩35,952 | ₩35,981 | +0.08% | 2.9천 |
|---|
| 2026.08.26 | ₩36,063 | ₩36,086 | ₩35,952 | ₩36,019 | -0.12% | 3.2천 |
|---|
| 2026.08.25 | ₩36,126 | ₩36,126 | ₩36,046 | ₩36,046 | -0.22% | 2천 |
|---|
| 2026.08.24 | ₩36,033 | ₩36,099 | ₩36,032 | ₩36,099 | +0.18% | 3.5천 |
|---|
| 2026.08.21 | ₩36,072 | ₩36,072 | ₩36,005 | ₩36,072 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩36,005 | ₩36,059 | ₩36,005 | ₩36,017 | +0.03% | 2.2천 |
|---|
| 2026.08.19 | ₩36,139 | ₩36,139 | ₩36,019 | ₩36,067 | -0.20% | 2천 |
|---|
| 2026.08.18 | ₩36,032 | ₩36,072 | ₩35,938 | ₩35,992 | -0.11% | 4.3천 |
|---|
| 2026.08.17 | ₩36,126 | ₩36,126 | ₩36,019 | ₩36,072 | -0.15% | 1.8천 |
|---|
| 2026.08.14 | ₩36,146 | ₩36,206 | ₩36,086 | ₩36,139 | -0.02% | 900 |
|---|
| 2026.08.13 | ₩36,267 | ₩36,274 | ₩36,206 | ₩36,206 | -0.17% | 1.9천 |
|---|
| 2026.08.12 | ₩36,220 | ₩36,220 | ₩36,153 | ₩36,153 | -0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩36,113 | ₩36,126 | ₩36,072 | ₩36,126 | +0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩36,126 | ₩36,135 | ₩36,059 | ₩36,126 | 0.00% | 5.8천 |
|---|
| 2026.08.07 | ₩36,046 | ₩36,180 | ₩36,046 | ₩36,126 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩36,079 | ₩36,139 | ₩36,019 | ₩36,139 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩36,064 | ₩36,126 | ₩35,751 | ₩36,126 | +0.17% | 1.2만 |
|---|
| 2026.08.04 | ₩36,032 | ₩36,072 | ₩35,940 | ₩36,001 | -0.09% | 3.3천 |
|---|
| 2026.08.03 | ₩35,918 | ₩35,918 | ₩35,871 | ₩35,898 | -0.06% | 1만 |
|---|
| 2026.07.31 | ₩35,926 | ₩36,019 | ₩35,926 | ₩35,973 | +0.13% | 6.7만 |
|---|
| 2026.07.30 | ₩36,019 | ₩36,032 | ₩36,019 | ₩36,032 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩36,138 | ₩36,139 | ₩36,019 | ₩36,052 | -0.24% | 2.9천 |
|---|
| 2026.07.28 | ₩36,072 | ₩36,139 | ₩36,072 | ₩36,079 | +0.02% | 4.2만 |
|---|
| 2026.07.27 | ₩36,059 | ₩36,059 | ₩36,059 | ₩36,059 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩35,898 | ₩36,001 | ₩35,898 | ₩35,972 | +0.21% | 1.2천 |
|---|
| 2026.07.23 | ₩35,938 | ₩35,938 | ₩35,918 | ₩35,918 | -0.06% | 3.5천 |
|---|
| 2026.07.22 | ₩36,193 | ₩36,193 | ₩36,133 | ₩36,133 | -0.17% | 900 |
|---|
| 2026.07.21 | ₩36,220 | ₩36,253 | ₩36,220 | ₩36,253 | +0.09% | 800 |
|---|
| 2026.07.20 | ₩36,287 | ₩36,394 | ₩36,274 | ₩36,367 | +0.22% | 1.2만 |
|---|
| 2026.07.17 | ₩36,341 | ₩36,381 | ₩36,274 | ₩36,327 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩36,374 | ₩36,374 | ₩36,347 | ₩36,354 | -0.06% | 500 |
|---|
| 2026.07.15 | ₩36,461 | ₩36,475 | ₩36,341 | ₩36,341 | -0.33% | 8.8천 |
|---|
| 2026.07.14 | ₩36,448 | ₩36,455 | ₩36,445 | ₩36,445 | -0.01% | 8.6천 |
|---|
| 2026.07.13 | ₩36,455 | ₩36,461 | ₩36,394 | ₩36,441 | -0.04% | 2천 |
|---|
| 2026.07.10 | ₩36,461 | ₩36,461 | ₩36,408 | ₩36,461 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩36,425 | ₩36,468 | ₩36,425 | ₩36,468 | +0.12% | 400 |
|---|
| 2026.07.08 | ₩36,488 | ₩36,495 | ₩36,394 | ₩36,461 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,622 | ₩36,622 | ₩36,528 | ₩36,555 | -0.18% | 1.8천 |
|---|
| 2026.07.06 | ₩36,528 | ₩36,615 | ₩36,528 | ₩36,615 | +0.24% | 2.8천 |
|---|
| 2026.07.02 | ₩36,562 | ₩36,649 | ₩36,542 | ₩36,595 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩36,542 | ₩36,595 | ₩36,461 | ₩36,535 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩36,656 | ₩36,662 | ₩36,656 | ₩36,662 | +0.02% | 1천 |
|---|
| 2026.06.29 | ₩36,569 | ₩36,689 | ₩36,569 | ₩36,633 | +0.18% | 1.6만 |
|---|
| 2026.06.26 | ₩36,595 | ₩36,636 | ₩36,595 | ₩36,602 | +0.02% | 2.3천 |
|---|
| 2026.06.25 | ₩36,602 | ₩36,615 | ₩36,555 | ₩36,595 | -0.02% | 1.1천 |
|---|
| 2026.06.24 | ₩36,662 | ₩36,676 | ₩36,602 | ₩36,602 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩36,662 | ₩36,662 | ₩36,582 | ₩36,582 | -0.22% | 1.8천 |
|---|
| 2026.06.22 | ₩36,582 | ₩36,636 | ₩36,515 | ₩36,579 | -0.01% | 1.1만 |
|---|
| 2026.06.18 | ₩36,595 | ₩36,595 | ₩36,583 | ₩36,583 | -0.03% | 200 |
|---|
| 2026.06.17 | ₩36,636 | ₩36,636 | ₩36,475 | ₩36,542 | -0.26% | 7.8천 |
|---|
| 2026.06.16 | ₩36,505 | ₩36,565 | ₩36,505 | ₩36,555 | +0.14% | 800 |
|---|
| 2026.06.15 | ₩36,689 | ₩36,796 | ₩36,649 | ₩36,796 | +0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩36,528 | ₩36,528 | ₩36,434 | ₩36,488 | -0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩36,555 | ₩36,569 | ₩36,434 | ₩36,508 | -0.13% | 3천 |
|---|
| 2026.06.10 | ₩36,582 | ₩36,582 | ₩36,515 | ₩36,528 | -0.15% | 800 |
|---|
| 2026.06.09 | ₩36,622 | ₩36,649 | ₩36,327 | ₩36,570 | -0.14% | 2.1만 |
|---|
| 2026.06.08 | ₩36,609 | ₩36,622 | ₩36,501 | ₩36,562 | -0.13% | 4.3천 |
|---|
| 2026.06.05 | ₩36,582 | ₩36,636 | ₩36,555 | ₩36,562 | -0.05% | 8.5천 |
|---|
| 2026.06.04 | ₩36,636 | ₩36,662 | ₩36,530 | ₩36,595 | -0.11% | 7.4천 |
|---|
| 2026.06.03 | ₩36,622 | ₩36,622 | ₩36,569 | ₩36,569 | -0.15% | 1.6천 |
|---|
| 2026.06.02 | ₩36,636 | ₩36,649 | ₩36,569 | ₩36,569 | -0.18% | 3.8천 |
|---|
| 2026.06.01 | ₩36,515 | ₩36,569 | ₩36,477 | ₩36,522 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩36,649 | ₩36,695 | ₩36,629 | ₩36,629 | -0.05% | 700 |
|---|
| 2026.05.28 | ₩36,582 | ₩36,622 | ₩36,575 | ₩36,575 | -0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩36,542 | ₩36,569 | ₩36,501 | ₩36,535 | -0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩36,441 | ₩36,468 | ₩36,441 | ₩36,455 | +0.04% | 2.3천 |
|---|
| 2026.05.22 | ₩36,381 | ₩36,381 | ₩36,280 | ₩36,280 | -0.28% | 100 |
|---|
| 2026.05.21 | ₩36,300 | ₩36,314 | ₩36,227 | ₩36,267 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩36,206 | ₩36,347 | ₩36,206 | ₩36,347 | +0.39% | 1.3만 |
|---|
| 2026.05.19 | ₩36,240 | ₩36,240 | ₩36,160 | ₩36,160 | -0.22% | 2.5천 |
|---|
| 2026.05.18 | ₩36,327 | ₩36,354 | ₩36,287 | ₩36,294 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩36,153 | ₩36,314 | ₩36,153 | ₩36,253 | +0.28% | 2.8천 |
|---|
| 2026.05.14 | ₩36,448 | ₩36,448 | ₩36,367 | ₩36,408 | -0.11% | 2.2천 |
|---|
| 2026.05.13 | ₩36,448 | ₩36,448 | ₩36,434 | ₩36,434 | -0.04% | 7.5천 |
|---|
| 2026.05.12 | ₩36,475 | ₩36,501 | ₩36,421 | ₩36,468 | -0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩36,554 | ₩36,555 | ₩36,528 | ₩36,543 | -0.03% | 5.8천 |
|---|
| 2026.05.08 | ₩36,595 | ₩36,595 | ₩36,501 | ₩36,515 | -0.22% | 1.3만 |
|---|
| 2026.05.07 | ₩36,475 | ₩36,569 | ₩36,475 | ₩36,508 | +0.09% | 900 |
|---|
| 2026.05.06 | ₩36,519 | ₩36,519 | ₩36,519 | ₩36,519 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩36,448 | ₩36,488 | ₩36,434 | ₩36,457 | +0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩36,449 | ₩36,501 | ₩36,314 | ₩36,461 | +0.03% | 2.6만 |
|---|
| 2026.05.01 | ₩36,487 | ₩36,488 | ₩36,408 | ₩36,441 | -0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩36,548 | ₩36,548 | ₩36,542 | ₩36,542 | -0.02% | 3.4천 |
|---|
| 2026.04.29 | ₩36,515 | ₩36,524 | ₩36,489 | ₩36,522 | +0.02% | 800 |
|---|
| 2026.04.28 | ₩36,602 | ₩36,622 | ₩36,575 | ₩36,575 | -0.07% | 2.9천 |
|---|
| 2026.04.27 | ₩36,629 | ₩36,629 | ₩36,595 | ₩36,628 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩36,634 | ₩36,636 | ₩36,602 | ₩36,615 | -0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩36,636 | ₩36,636 | ₩36,582 | ₩36,602 | -0.09% | 3.7천 |
|---|
| 2026.04.22 | ₩36,595 | ₩36,615 | ₩36,595 | ₩36,615 | +0.05% | 5.1천 |
|---|
| 2026.04.21 | ₩36,609 | ₩36,609 | ₩36,595 | ₩36,609 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩36,649 | ₩36,649 | ₩36,622 | ₩36,629 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩36,602 | ₩36,689 | ₩36,602 | ₩36,602 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩36,569 | ₩36,569 | ₩36,542 | ₩36,548 | -0.06% | 6.4천 |
|---|
| 2026.04.15 | ₩36,582 | ₩36,582 | ₩36,515 | ₩36,531 | -0.14% | 2.1천 |
|---|
| 2026.04.14 | ₩36,542 | ₩36,548 | ₩36,515 | ₩36,548 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩36,575 | ₩36,622 | ₩36,575 | ₩36,582 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩36,528 | ₩36,622 | ₩36,528 | ₩36,569 | +0.11% | 3.1천 |
|---|
| 2026.04.09 | ₩36,548 | ₩36,562 | ₩36,548 | ₩36,562 | +0.04% | 1.8천 |
|---|
| 2026.04.08 | ₩36,556 | ₩36,689 | ₩36,515 | ₩36,515 | -0.11% | 5.1천 |
|---|
| 2026.04.07 | ₩36,408 | ₩36,461 | ₩36,381 | ₩36,461 | +0.15% | 1.5만 |
|---|
| 2026.04.06 | ₩36,408 | ₩36,408 | ₩36,381 | ₩36,381 | -0.07% | 1.8천 |
|---|
| 2026.04.02 | ₩36,448 | ₩36,475 | ₩36,327 | ₩36,367 | -0.22% | 3.9천 |
|---|
| 2026.04.01 | ₩36,448 | ₩36,472 | ₩36,341 | ₩36,408 | -0.11% | 2.3만 |
|---|
| 2026.03.31 | ₩36,461 | ₩36,475 | ₩36,367 | ₩36,420 | -0.11% | 4.8천 |
|---|
| 2026.03.30 | ₩36,394 | ₩36,394 | ₩36,327 | ₩36,327 | -0.18% | 1.1천 |
|---|
| 2026.03.27 | ₩36,260 | ₩37,199 | ₩36,206 | ₩36,206 | -0.15% | 1.1만 |
|---|
| 2026.03.26 | ₩36,367 | ₩36,367 | ₩36,233 | ₩36,237 | -0.36% | 2.8천 |
|---|
| 2026.03.25 | ₩36,274 | ₩36,379 | ₩36,260 | ₩36,327 | +0.15% | 8.7천 |
|---|
| 2026.03.24 | ₩36,354 | ₩36,354 | ₩36,284 | ₩36,284 | -0.19% | 200 |
|---|
| 2026.03.23 | ₩36,495 | ₩36,528 | ₩36,434 | ₩36,481 | -0.04% | 3.3천 |
|---|
| 2026.03.20 | ₩36,609 | ₩36,609 | ₩36,394 | ₩36,468 | -0.38% | 7.4천 |
|---|
| 2026.03.19 | ₩36,649 | ₩36,703 | ₩36,649 | ₩36,703 | +0.15% | 2.3천 |
|---|
| 2026.03.18 | ₩36,810 | ₩36,850 | ₩36,784 | ₩36,784 | -0.07% | 2.1천 |
|---|
| 2026.03.17 | ₩36,729 | ₩36,877 | ₩36,193 | ₩36,796 | +0.18% | 11만 |
|---|
| 2026.03.16 | ₩36,850 | ₩36,864 | ₩36,770 | ₩36,770 | -0.22% | 2천 |
|---|
| 2026.03.13 | ₩36,696 | ₩36,796 | ₩36,637 | ₩36,770 | +0.20% | 3.5천 |
|---|
| 2026.03.12 | ₩36,917 | ₩36,917 | ₩36,662 | ₩36,662 | -0.69% | 5.4천 |
|---|
| 2026.03.11 | ₩36,837 | ₩36,864 | ₩36,783 | ₩36,810 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩36,837 | ₩36,877 | ₩36,823 | ₩36,877 | +0.11% | 1.4천 |
|---|
| 2026.03.09 | ₩36,877 | ₩36,900 | ₩36,823 | ₩36,900 | +0.06% | 2.1천 |
|---|
| 2026.03.06 | ₩36,823 | ₩36,957 | ₩36,810 | ₩36,904 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩36,937 | ₩36,937 | ₩36,937 | ₩36,937 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩36,947 | ₩36,984 | ₩36,864 | ₩36,937 | -0.03% | 1.2만 |
|---|
| 2026.03.03 | ₩36,931 | ₩36,957 | ₩36,890 | ₩36,904 | -0.07% | 8.9천 |
|---|
| 2026.03.02 | ₩37,051 | ₩37,092 | ₩37,051 | ₩37,065 | +0.04% | 1.4만 |
|---|
| 2026.02.27 | ₩37,199 | ₩37,252 | ₩37,199 | ₩37,219 | +0.05% | 2.2천 |
|---|
| 2026.02.26 | ₩37,219 | ₩37,219 | ₩37,212 | ₩37,212 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩37,226 | ₩37,239 | ₩37,199 | ₩37,205 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩37,226 | ₩37,226 | ₩37,179 | ₩37,179 | -0.13% | 2.1천 |
|---|
| 2026.02.23 | ₩37,118 | ₩37,212 | ₩37,118 | ₩37,165 | +0.13% | 2.5천 |
|---|
| 2026.02.20 | ₩37,125 | ₩37,199 | ₩37,125 | ₩37,137 | +0.03% | 5.5천 |
|---|
| 2026.02.19 | ₩37,159 | ₩37,172 | ₩37,105 | ₩37,172 | +0.04% | 7.5천 |
|---|
| 2026.02.18 | ₩37,132 | ₩37,145 | ₩37,098 | ₩37,145 | +0.04% | 4.3천 |
|---|
| 2026.02.17 | ₩37,145 | ₩37,145 | ₩37,053 | ₩37,132 | -0.04% | 2.8천 |
|---|
| 2026.02.13 | ₩37,087 | ₩37,105 | ₩37,038 | ₩37,071 | -0.04% | 3천 |
|---|
| 2026.02.12 | ₩37,065 | ₩37,105 | ₩37,051 | ₩37,105 | +0.11% | 2.1천 |
|---|
| 2026.02.11 | ₩37,024 | ₩37,038 | ₩36,992 | ₩36,992 | -0.09% | 1.8천 |
|---|
| 2026.02.10 | ₩37,038 | ₩37,038 | ₩37,004 | ₩37,004 | -0.09% | 1.5천 |
|---|
| 2026.02.09 | ₩37,011 | ₩37,011 | ₩36,969 | ₩36,969 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩37,010 | ₩37,010 | ₩36,931 | ₩36,964 | -0.12% | 6.9천 |
|---|
| 2026.02.05 | ₩36,944 | ₩36,984 | ₩36,944 | ₩36,957 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩36,910 | ₩36,944 | ₩36,904 | ₩36,910 | 0.00% | 6.4천 |
|---|
| 2026.02.03 | ₩36,864 | ₩36,877 | ₩36,864 | ₩36,864 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩36,837 | ₩36,904 | ₩36,837 | ₩36,870 | +0.09% | 3.7천 |
|---|
| 2026.01.30 | ₩36,964 | ₩36,984 | ₩36,931 | ₩36,978 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩36,905 | ₩36,971 | ₩36,892 | ₩36,904 | -0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩36,928 | ₩36,928 | ₩36,910 | ₩36,917 | -0.03% | 1.9천 |
|---|
| 2026.01.27 | ₩36,916 | ₩36,916 | ₩36,910 | ₩36,910 | -0.01% | 1천 |
|---|
| 2026.01.26 | ₩36,864 | ₩36,897 | ₩36,850 | ₩36,897 | +0.09% | 400 |
|---|
| 2026.01.23 | ₩36,902 | ₩36,931 | ₩36,823 | ₩36,870 | -0.09% | 1.9만 |
|---|
| 2026.01.22 | ₩36,890 | ₩36,890 | ₩36,843 | ₩36,843 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩36,803 | ₩36,843 | ₩36,783 | ₩36,843 | +0.11% | 600 |
|---|
| 2026.01.20 | ₩36,857 | ₩36,904 | ₩36,843 | ₩36,857 | 0.00% | 4천 |
|---|
| 2026.01.16 | ₩36,931 | ₩36,969 | ₩36,931 | ₩36,931 | 0.00% | 2.3천 |
|---|
| 2026.01.15 | ₩36,944 | ₩36,944 | ₩36,865 | ₩36,910 | -0.09% | 800 |
|---|
| 2026.01.14 | ₩36,901 | ₩36,902 | ₩36,897 | ₩36,897 | -0.01% | 900 |
|---|
| 2026.01.13 | ₩36,837 | ₩36,943 | ₩36,837 | ₩36,884 | +0.13% | 3.3천 |
|---|
| 2026.01.12 | ₩36,823 | ₩36,884 | ₩36,823 | ₩36,884 | +0.16% | 1.4천 |
|---|
| 2026.01.09 | ₩36,823 | ₩36,877 | ₩36,810 | ₩36,870 | +0.13% | 6천 |
|---|
| 2026.01.08 | ₩36,849 | ₩36,849 | ₩36,822 | ₩36,823 | -0.07% | 1천 |
|---|
| 2026.01.07 | ₩36,790 | ₩36,837 | ₩36,790 | ₩36,796 | +0.02% | 3.8천 |
|---|
| 2026.01.06 | ₩36,743 | ₩36,743 | ₩36,736 | ₩36,736 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩36,729 | ₩36,756 | ₩36,716 | ₩36,729 | 0.00% | 5.7천 |
|---|
| 2026.01.02 | ₩36,689 | ₩36,716 | ₩36,689 | ₩36,696 | +0.02% | 2.9천 |
|---|
| 2025.12.31 | ₩36,703 | ₩36,703 | ₩36,662 | ₩36,683 | -0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩36,676 | ₩36,676 | ₩36,669 | ₩36,669 | -0.02% | 5.3천 |
|---|
| 2025.12.29 | ₩36,656 | ₩36,676 | ₩36,622 | ₩36,656 | 0.00% | 2.3만 |
|---|
| 2025.12.26 | ₩36,622 | ₩36,642 | ₩36,621 | ₩36,642 | +0.05% | 2.4천 |
|---|
| 2025.12.24 | ₩36,595 | ₩36,615 | ₩36,589 | ₩36,615 | +0.05% | 7.2천 |
|---|
| 2025.12.23 | ₩36,621 | ₩36,622 | ₩36,574 | ₩36,575 | -0.12% | 5.5만 |
|---|
| 2025.12.22 | ₩36,649 | ₩36,649 | ₩36,012 | ₩36,595 | -0.15% | 6.2만 |
|---|
| 2025.12.19 | ₩36,589 | ₩36,595 | ₩36,555 | ₩36,595 | +0.02% | 7천 |
|---|
| 2025.12.18 | ₩36,582 | ₩36,615 | ₩36,408 | ₩36,615 | +0.09% | 1.1만 |
|---|
| 2025.12.17 | ₩36,768 | ₩36,768 | ₩36,676 | ₩36,709 | -0.16% | 700 |
|---|
| 2025.12.16 | ₩36,721 | ₩36,721 | ₩36,716 | ₩36,716 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,756 | ₩36,756 | ₩36,676 | ₩36,703 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩36,662 | ₩36,703 | ₩36,662 | ₩36,688 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩36,715 | ₩36,715 | ₩36,676 | ₩36,676 | -0.11% | 2.9천 |
|---|
| 2025.12.10 | ₩36,669 | ₩36,669 | ₩36,669 | ₩36,669 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩36,703 | ₩36,703 | ₩36,649 | ₩36,676 | -0.07% | 2.4천 |
|---|
| 2025.12.08 | ₩36,636 | ₩36,688 | ₩36,636 | ₩36,649 | +0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩36,636 | ₩36,676 | ₩36,636 | ₩36,662 | +0.07% | 500 |
|---|
| 2025.12.04 | ₩36,636 | ₩36,716 | ₩36,636 | ₩36,688 | +0.14% | 1.8천 |
|---|
| 2025.12.03 | ₩36,649 | ₩36,662 | ₩36,609 | ₩36,636 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,609 | ₩36,649 | ₩36,609 | ₩36,609 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩36,622 | ₩36,636 | ₩36,622 | ₩36,636 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩36,756 | ₩36,802 | ₩36,756 | ₩36,802 | +0.12% | 2.3천 |
|---|
| 2025.11.26 | ₩36,743 | ₩36,807 | ₩36,743 | ₩36,803 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩36,756 | ₩36,783 | ₩36,756 | ₩36,763 | +0.02% | 800 |
|---|
| 2025.11.24 | ₩36,796 | ₩36,796 | ₩36,743 | ₩36,783 | -0.04% | 5.8천 |
|---|
| 2025.11.21 | ₩36,802 | ₩36,810 | ₩36,729 | ₩36,756 | -0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩36,796 | ₩36,796 | ₩36,743 | ₩36,776 | -0.05% | 400 |
|---|
| 2025.11.19 | ₩36,877 | ₩36,877 | ₩36,736 | ₩36,736 | -0.38% | 3.8천 |
|---|
| 2025.11.18 | ₩36,817 | ₩36,817 | ₩36,729 | ₩36,729 | -0.24% | 2천 |
|---|
| 2025.11.17 | ₩36,864 | ₩36,864 | ₩36,792 | ₩36,792 | -0.19% | 1.4만 |
|---|
| 2025.11.14 | ₩36,931 | ₩36,931 | ₩36,796 | ₩36,810 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩36,897 | ₩36,897 | ₩36,810 | ₩36,857 | -0.11% | 900 |
|---|
| 2025.11.12 | ₩36,850 | ₩36,924 | ₩36,636 | ₩36,924 | +0.20% | 1.2천 |
|---|
| 2025.11.11 | ₩36,964 | ₩37,038 | ₩36,904 | ₩36,917 | -0.13% | 3.3천 |
|---|
| 2025.11.10 | ₩36,931 | ₩36,944 | ₩36,823 | ₩36,885 | -0.12% | 6.2천 |
|---|
| 2025.11.07 | ₩36,931 | ₩36,956 | ₩36,810 | ₩36,810 | -0.33% | 1.1만 |
|---|
| 2025.11.06 | ₩36,904 | ₩36,904 | ₩36,823 | ₩36,890 | -0.04% | 2.1천 |
|---|
| 2025.11.05 | ₩36,834 | ₩36,864 | ₩36,796 | ₩36,796 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩36,904 | ₩36,944 | ₩36,837 | ₩36,870 | -0.09% | 900 |
|---|
| 2025.11.03 | ₩36,796 | ₩36,796 | ₩36,796 | ₩36,796 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,957 | ₩37,360 | ₩36,957 | ₩36,991 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩36,890 | ₩36,944 | ₩36,877 | ₩36,944 | +0.15% | 9.7천 |
|---|
| 2025.10.29 | ₩37,024 | ₩37,024 | ₩36,944 | ₩36,944 | -0.22% | 2.6천 |
|---|
| 2025.10.28 | ₩36,971 | ₩37,018 | ₩36,971 | ₩37,018 | +0.13% | 500 |
|---|
| 2025.10.27 | ₩36,998 | ₩37,024 | ₩36,988 | ₩37,024 | +0.07% | 1천 |
|---|
| 2025.10.24 | ₩37,011 | ₩37,011 | ₩36,971 | ₩36,971 | -0.11% | 300 |
|---|
| 2025.10.23 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,011 | ₩37,065 | ₩36,957 | ₩36,957 | -0.14% | 1.1만 |
|---|
| 2025.10.21 | ₩36,931 | ₩36,931 | ₩36,931 | ₩36,931 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,847 | ₩36,917 | ₩36,649 | ₩36,864 | +0.04% | 4천 |
|---|
| 2025.10.16 | ₩36,810 | ₩36,904 | ₩36,796 | ₩36,850 | +0.11% | 5천 |
|---|
| 2025.10.15 | ₩36,810 | ₩36,823 | ₩36,716 | ₩36,783 | -0.07% | 5.8만 |
|---|
| 2025.10.14 | ₩36,783 | ₩36,783 | ₩36,676 | ₩36,729 | -0.15% | 8.6천 |
|---|
| 2025.10.13 | ₩36,917 | ₩36,917 | ₩36,636 | ₩36,695 | -0.60% | 3.7천 |
|---|
| 2025.10.10 | ₩36,609 | ₩36,729 | ₩36,609 | ₩36,649 | +0.11% | 1.3만 |
|---|