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 | ₩34,493 | ₩34,654 | ₩33,929 | ₩34,345 | -0.43% | 7.1만 |
| 2026.10.08 | ₩34,472 | ₩34,533 | ₩33,902 | ₩34,285 | -0.54% | 5만 |
| 2026.10.07 | ₩34,519 | ₩34,519 | ₩34,455 | ₩34,455 | -0.19% | 300 |
| 2026.10.06 | ₩34,680 | ₩34,680 | ₩34,318 | ₩34,586 | -0.27% | 8.2천 |
| 2026.10.05 | ₩34,573 | ₩37,686 | ₩34,439 | ₩34,667 | +0.27% | 3.9만 |
| 2026.10.02 | ₩34,774 | ₩34,774 | ₩34,467 | ₩34,478 | -0.85% | 4.3천 |
| 2026.10.01 | ₩34,560 | ₩34,560 | ₩34,439 | ₩34,493 | -0.19% | 3.8만 |
| 2026.09.30 | ₩34,372 | ₩34,466 | ₩34,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,372 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩34,103 | ₩34,184 | ₩33,969 | ₩34,184 | +0.24% | 6.1천 |
|---|
| 2026.09.28 | ₩34,157 | ₩34,278 | ₩34,103 | ₩34,117 | -0.12% | 2만 |
|---|
| 2026.09.25 | ₩34,620 | ₩34,620 | ₩34,405 | ₩34,405 | -0.62% | 1.3만 |
|---|
| 2026.09.24 | ₩34,546 | ₩36,585 | ₩34,399 | ₩34,935 | +1.13% | 5.5만 |
|---|
| 2026.09.23 | ₩34,654 | ₩34,721 | ₩34,546 | ₩34,654 | 0.00% | 9.7천 |
|---|
| 2026.09.22 | ₩34,887 | ₩34,962 | ₩34,841 | ₩34,898 | +0.03% | 6.6천 |
|---|
| 2026.09.21 | ₩34,982 | ₩34,988 | ₩34,882 | ₩34,882 | -0.29% | 1.5만 |
|---|
| 2026.09.18 | ₩34,938 | ₩35,002 | ₩34,882 | ₩34,908 | -0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩35,204 | ₩35,271 | ₩35,016 | ₩35,076 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩35,220 | ₩35,230 | ₩35,096 | ₩35,163 | -0.16% | 1.4만 |
|---|
| 2026.09.15 | ₩35,338 | ₩35,338 | ₩35,177 | ₩35,217 | -0.34% | 1.1만 |
|---|
| 2026.09.14 | ₩35,398 | ₩35,412 | ₩35,338 | ₩35,398 | 0.00% | 7.5천 |
|---|
| 2026.09.11 | ₩35,425 | ₩35,499 | ₩35,365 | ₩35,398 | -0.08% | 1만 |
|---|
| 2026.09.10 | ₩35,485 | ₩35,499 | ₩35,358 | ₩35,418 | -0.19% | 6.2천 |
|---|
| 2026.09.09 | ₩35,566 | ₩35,687 | ₩35,566 | ₩35,619 | +0.15% | 2.2만 |
|---|
| 2026.09.08 | ₩35,660 | ₩35,727 | ₩35,660 | ₩35,660 | 0.00% | 4.8천 |
|---|
| 2026.09.04 | ₩35,579 | ₩35,740 | ₩35,579 | ₩35,658 | +0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩35,687 | ₩35,727 | ₩35,665 | ₩35,665 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩35,593 | ₩35,754 | ₩35,552 | ₩35,660 | +0.19% | 2.2만 |
|---|
| 2026.09.01 | ₩35,807 | ₩35,807 | ₩35,619 | ₩35,633 | -0.49% | 7.1만 |
|---|
| 2026.08.31 | ₩35,955 | ₩35,995 | ₩35,874 | ₩35,915 | -0.11% | 4.1천 |
|---|
| 2026.08.28 | ₩36,049 | ₩36,049 | ₩35,962 | ₩35,962 | -0.24% | 700 |
|---|
| 2026.08.27 | ₩35,968 | ₩36,029 | ₩35,968 | ₩35,998 | +0.08% | 2.9천 |
|---|
| 2026.08.26 | ₩36,080 | ₩36,102 | ₩35,968 | ₩36,035 | -0.12% | 3.2천 |
|---|
| 2026.08.25 | ₩36,143 | ₩36,143 | ₩36,062 | ₩36,062 | -0.22% | 2천 |
|---|
| 2026.08.24 | ₩36,050 | ₩36,116 | ₩36,049 | ₩36,116 | +0.18% | 3.5천 |
|---|
| 2026.08.21 | ₩36,089 | ₩36,089 | ₩36,022 | ₩36,089 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩36,022 | ₩36,076 | ₩36,022 | ₩36,034 | +0.03% | 2.2천 |
|---|
| 2026.08.19 | ₩36,156 | ₩36,156 | ₩36,035 | ₩36,084 | -0.20% | 2천 |
|---|
| 2026.08.18 | ₩36,049 | ₩36,089 | ₩35,955 | ₩36,009 | -0.11% | 4.3천 |
|---|
| 2026.08.17 | ₩36,143 | ₩36,143 | ₩36,035 | ₩36,089 | -0.15% | 1.8천 |
|---|
| 2026.08.14 | ₩36,163 | ₩36,223 | ₩36,102 | ₩36,156 | -0.02% | 900 |
|---|
| 2026.08.13 | ₩36,284 | ₩36,290 | ₩36,223 | ₩36,223 | -0.17% | 1.9천 |
|---|
| 2026.08.12 | ₩36,237 | ₩36,237 | ₩36,170 | ₩36,170 | -0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩36,129 | ₩36,143 | ₩36,089 | ₩36,143 | +0.04% | 3.8천 |
|---|
| 2026.08.10 | ₩36,143 | ₩36,152 | ₩36,076 | ₩36,143 | 0.00% | 5.8천 |
|---|
| 2026.08.07 | ₩36,062 | ₩36,196 | ₩36,062 | ₩36,143 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩36,096 | ₩36,156 | ₩36,035 | ₩36,156 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩36,081 | ₩36,143 | ₩35,767 | ₩36,143 | +0.17% | 1.2만 |
|---|
| 2026.08.04 | ₩36,049 | ₩36,089 | ₩35,956 | ₩36,018 | -0.09% | 3.3천 |
|---|
| 2026.08.03 | ₩35,935 | ₩35,935 | ₩35,888 | ₩35,915 | -0.06% | 1만 |
|---|
| 2026.07.31 | ₩35,943 | ₩36,035 | ₩35,943 | ₩35,990 | +0.13% | 6.7만 |
|---|
| 2026.07.30 | ₩36,035 | ₩36,049 | ₩36,035 | ₩36,049 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩36,155 | ₩36,156 | ₩36,035 | ₩36,069 | -0.24% | 2.9천 |
|---|
| 2026.07.28 | ₩36,089 | ₩36,156 | ₩36,089 | ₩36,096 | +0.02% | 4.2만 |
|---|
| 2026.07.27 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩35,915 | ₩36,018 | ₩35,915 | ₩35,988 | +0.21% | 1.2천 |
|---|
| 2026.07.23 | ₩35,955 | ₩35,955 | ₩35,935 | ₩35,935 | -0.06% | 3.5천 |
|---|
| 2026.07.22 | ₩36,210 | ₩36,210 | ₩36,149 | ₩36,149 | -0.17% | 900 |
|---|
| 2026.07.21 | ₩36,237 | ₩36,270 | ₩36,237 | ₩36,270 | +0.09% | 800 |
|---|
| 2026.07.20 | ₩36,304 | ₩36,411 | ₩36,290 | ₩36,384 | +0.22% | 1.2만 |
|---|
| 2026.07.17 | ₩36,357 | ₩36,398 | ₩36,290 | ₩36,344 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩36,391 | ₩36,391 | ₩36,364 | ₩36,371 | -0.06% | 500 |
|---|
| 2026.07.15 | ₩36,478 | ₩36,492 | ₩36,357 | ₩36,357 | -0.33% | 8.8천 |
|---|
| 2026.07.14 | ₩36,465 | ₩36,471 | ₩36,462 | ₩36,462 | -0.01% | 8.6천 |
|---|
| 2026.07.13 | ₩36,471 | ₩36,478 | ₩36,411 | ₩36,458 | -0.04% | 2천 |
|---|
| 2026.07.10 | ₩36,478 | ₩36,478 | ₩36,424 | ₩36,478 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩36,442 | ₩36,485 | ₩36,442 | ₩36,485 | +0.12% | 400 |
|---|
| 2026.07.08 | ₩36,505 | ₩36,512 | ₩36,411 | ₩36,478 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,639 | ₩36,639 | ₩36,545 | ₩36,572 | -0.18% | 1.8천 |
|---|
| 2026.07.06 | ₩36,545 | ₩36,632 | ₩36,545 | ₩36,632 | +0.24% | 2.8천 |
|---|
| 2026.07.02 | ₩36,579 | ₩36,666 | ₩36,559 | ₩36,612 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩36,559 | ₩36,612 | ₩36,478 | ₩36,552 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩36,673 | ₩36,679 | ₩36,673 | ₩36,679 | +0.02% | 1천 |
|---|
| 2026.06.29 | ₩36,585 | ₩36,706 | ₩36,585 | ₩36,650 | +0.18% | 1.6만 |
|---|
| 2026.06.26 | ₩36,612 | ₩36,653 | ₩36,612 | ₩36,619 | +0.02% | 2.3천 |
|---|
| 2026.06.25 | ₩36,619 | ₩36,632 | ₩36,572 | ₩36,612 | -0.02% | 1.1천 |
|---|
| 2026.06.24 | ₩36,679 | ₩36,693 | ₩36,619 | ₩36,619 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩36,679 | ₩36,679 | ₩36,599 | ₩36,599 | -0.22% | 1.8천 |
|---|
| 2026.06.22 | ₩36,599 | ₩36,653 | ₩36,532 | ₩36,596 | -0.01% | 1.1만 |
|---|
| 2026.06.18 | ₩36,612 | ₩36,612 | ₩36,600 | ₩36,600 | -0.03% | 200 |
|---|
| 2026.06.17 | ₩36,653 | ₩36,653 | ₩36,492 | ₩36,559 | -0.26% | 7.8천 |
|---|
| 2026.06.16 | ₩36,522 | ₩36,581 | ₩36,522 | ₩36,572 | +0.14% | 800 |
|---|
| 2026.06.15 | ₩36,706 | ₩36,814 | ₩36,666 | ₩36,814 | +0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩36,545 | ₩36,545 | ₩36,451 | ₩36,505 | -0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩36,572 | ₩36,585 | ₩36,451 | ₩36,525 | -0.13% | 3천 |
|---|
| 2026.06.10 | ₩36,599 | ₩36,599 | ₩36,532 | ₩36,545 | -0.15% | 800 |
|---|
| 2026.06.09 | ₩36,639 | ₩36,666 | ₩36,344 | ₩36,587 | -0.14% | 2.1만 |
|---|
| 2026.06.08 | ₩36,626 | ₩36,639 | ₩36,518 | ₩36,579 | -0.13% | 4.3천 |
|---|
| 2026.06.05 | ₩36,599 | ₩36,653 | ₩36,572 | ₩36,579 | -0.05% | 8.5천 |
|---|
| 2026.06.04 | ₩36,653 | ₩36,679 | ₩36,547 | ₩36,612 | -0.11% | 7.4천 |
|---|
| 2026.06.03 | ₩36,639 | ₩36,639 | ₩36,585 | ₩36,585 | -0.15% | 1.6천 |
|---|
| 2026.06.02 | ₩36,653 | ₩36,666 | ₩36,585 | ₩36,585 | -0.18% | 3.8천 |
|---|
| 2026.06.01 | ₩36,532 | ₩36,585 | ₩36,494 | ₩36,538 | +0.02% | 1.6만 |
|---|
| 2026.05.29 | ₩36,666 | ₩36,712 | ₩36,646 | ₩36,646 | -0.05% | 700 |
|---|
| 2026.05.28 | ₩36,599 | ₩36,639 | ₩36,592 | ₩36,592 | -0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩36,559 | ₩36,585 | ₩36,518 | ₩36,552 | -0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩36,458 | ₩36,485 | ₩36,458 | ₩36,471 | +0.04% | 2.3천 |
|---|
| 2026.05.22 | ₩36,398 | ₩36,398 | ₩36,297 | ₩36,297 | -0.28% | 100 |
|---|
| 2026.05.21 | ₩36,317 | ₩36,331 | ₩36,243 | ₩36,284 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩36,223 | ₩36,364 | ₩36,223 | ₩36,364 | +0.39% | 1.3만 |
|---|
| 2026.05.19 | ₩36,257 | ₩36,257 | ₩36,176 | ₩36,176 | -0.22% | 2.5천 |
|---|
| 2026.05.18 | ₩36,344 | ₩36,371 | ₩36,304 | ₩36,310 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩36,170 | ₩36,331 | ₩36,170 | ₩36,270 | +0.28% | 2.8천 |
|---|
| 2026.05.14 | ₩36,465 | ₩36,465 | ₩36,384 | ₩36,424 | -0.11% | 2.2천 |
|---|
| 2026.05.13 | ₩36,465 | ₩36,465 | ₩36,451 | ₩36,451 | -0.04% | 7.5천 |
|---|
| 2026.05.12 | ₩36,492 | ₩36,518 | ₩36,438 | ₩36,485 | -0.02% | 8.5천 |
|---|
| 2026.05.11 | ₩36,571 | ₩36,572 | ₩36,545 | ₩36,560 | -0.03% | 5.8천 |
|---|
| 2026.05.08 | ₩36,612 | ₩36,612 | ₩36,518 | ₩36,532 | -0.22% | 1.3만 |
|---|
| 2026.05.07 | ₩36,492 | ₩36,585 | ₩36,492 | ₩36,525 | +0.09% | 900 |
|---|
| 2026.05.06 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩36,465 | ₩36,505 | ₩36,451 | ₩36,474 | +0.03% | 4.4천 |
|---|
| 2026.05.04 | ₩36,466 | ₩36,518 | ₩36,331 | ₩36,478 | +0.03% | 2.6만 |
|---|
| 2026.05.01 | ₩36,504 | ₩36,505 | ₩36,424 | ₩36,458 | -0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩36,565 | ₩36,565 | ₩36,559 | ₩36,559 | -0.02% | 3.4천 |
|---|
| 2026.04.29 | ₩36,532 | ₩36,541 | ₩36,506 | ₩36,538 | +0.02% | 800 |
|---|
| 2026.04.28 | ₩36,619 | ₩36,639 | ₩36,592 | ₩36,592 | -0.07% | 2.9천 |
|---|
| 2026.04.27 | ₩36,646 | ₩36,646 | ₩36,612 | ₩36,644 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩36,651 | ₩36,653 | ₩36,619 | ₩36,632 | -0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩36,653 | ₩36,653 | ₩36,599 | ₩36,619 | -0.09% | 3.7천 |
|---|
| 2026.04.22 | ₩36,612 | ₩36,632 | ₩36,612 | ₩36,632 | +0.05% | 5.1천 |
|---|
| 2026.04.21 | ₩36,626 | ₩36,626 | ₩36,612 | ₩36,626 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩36,666 | ₩36,666 | ₩36,639 | ₩36,646 | -0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩36,619 | ₩36,706 | ₩36,619 | ₩36,619 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩36,585 | ₩36,585 | ₩36,559 | ₩36,565 | -0.06% | 6.4천 |
|---|
| 2026.04.15 | ₩36,599 | ₩36,599 | ₩36,532 | ₩36,548 | -0.14% | 2.1천 |
|---|
| 2026.04.14 | ₩36,559 | ₩36,565 | ₩36,532 | ₩36,565 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩36,592 | ₩36,639 | ₩36,592 | ₩36,599 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩36,545 | ₩36,639 | ₩36,545 | ₩36,585 | +0.11% | 3.1천 |
|---|
| 2026.04.09 | ₩36,565 | ₩36,579 | ₩36,565 | ₩36,579 | +0.04% | 1.8천 |
|---|
| 2026.04.08 | ₩36,573 | ₩36,706 | ₩36,532 | ₩36,532 | -0.11% | 5.1천 |
|---|
| 2026.04.07 | ₩36,424 | ₩36,478 | ₩36,398 | ₩36,478 | +0.15% | 1.5만 |
|---|
| 2026.04.06 | ₩36,424 | ₩36,424 | ₩36,398 | ₩36,398 | -0.07% | 1.8천 |
|---|
| 2026.04.02 | ₩36,465 | ₩36,492 | ₩36,344 | ₩36,384 | -0.22% | 3.9천 |
|---|
| 2026.04.01 | ₩36,465 | ₩36,489 | ₩36,357 | ₩36,424 | -0.11% | 2.3만 |
|---|
| 2026.03.31 | ₩36,478 | ₩36,492 | ₩36,384 | ₩36,437 | -0.11% | 4.8천 |
|---|
| 2026.03.30 | ₩36,411 | ₩36,411 | ₩36,344 | ₩36,344 | -0.18% | 1.1천 |
|---|
| 2026.03.27 | ₩36,277 | ₩37,216 | ₩36,223 | ₩36,223 | -0.15% | 1.1만 |
|---|
| 2026.03.26 | ₩36,384 | ₩36,384 | ₩36,250 | ₩36,254 | -0.36% | 2.8천 |
|---|
| 2026.03.25 | ₩36,290 | ₩36,396 | ₩36,277 | ₩36,344 | +0.15% | 8.7천 |
|---|
| 2026.03.24 | ₩36,371 | ₩36,371 | ₩36,301 | ₩36,301 | -0.19% | 200 |
|---|
| 2026.03.23 | ₩36,512 | ₩36,545 | ₩36,451 | ₩36,498 | -0.04% | 3.3천 |
|---|
| 2026.03.20 | ₩36,626 | ₩36,626 | ₩36,411 | ₩36,485 | -0.38% | 7.4천 |
|---|
| 2026.03.19 | ₩36,666 | ₩36,720 | ₩36,666 | ₩36,720 | +0.15% | 2.3천 |
|---|
| 2026.03.18 | ₩36,827 | ₩36,867 | ₩36,801 | ₩36,801 | -0.07% | 2.1천 |
|---|
| 2026.03.17 | ₩36,746 | ₩36,894 | ₩36,210 | ₩36,814 | +0.18% | 11만 |
|---|
| 2026.03.16 | ₩36,867 | ₩36,881 | ₩36,787 | ₩36,787 | -0.22% | 2천 |
|---|
| 2026.03.13 | ₩36,713 | ₩36,814 | ₩36,654 | ₩36,787 | +0.20% | 3.5천 |
|---|
| 2026.03.12 | ₩36,934 | ₩36,934 | ₩36,679 | ₩36,679 | -0.69% | 5.4천 |
|---|
| 2026.03.11 | ₩36,854 | ₩36,881 | ₩36,800 | ₩36,827 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩36,854 | ₩36,894 | ₩36,840 | ₩36,894 | +0.11% | 1.4천 |
|---|
| 2026.03.09 | ₩36,894 | ₩36,917 | ₩36,840 | ₩36,917 | +0.06% | 2.1천 |
|---|
| 2026.03.06 | ₩36,840 | ₩36,974 | ₩36,827 | ₩36,921 | +0.22% | 1.2만 |
|---|
| 2026.03.05 | ₩36,954 | ₩36,954 | ₩36,954 | ₩36,954 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩36,964 | ₩37,001 | ₩36,881 | ₩36,954 | -0.03% | 1.2만 |
|---|
| 2026.03.03 | ₩36,948 | ₩36,974 | ₩36,907 | ₩36,921 | -0.07% | 8.9천 |
|---|
| 2026.03.02 | ₩37,068 | ₩37,109 | ₩37,068 | ₩37,082 | +0.04% | 1.4만 |
|---|
| 2026.02.27 | ₩37,216 | ₩37,270 | ₩37,216 | ₩37,236 | +0.05% | 2.2천 |
|---|
| 2026.02.26 | ₩37,236 | ₩37,236 | ₩37,229 | ₩37,229 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩37,243 | ₩37,256 | ₩37,216 | ₩37,223 | -0.05% | 3.5천 |
|---|
| 2026.02.24 | ₩37,243 | ₩37,243 | ₩37,196 | ₩37,196 | -0.13% | 2.1천 |
|---|
| 2026.02.23 | ₩37,135 | ₩37,229 | ₩37,135 | ₩37,182 | +0.13% | 2.5천 |
|---|
| 2026.02.20 | ₩37,142 | ₩37,216 | ₩37,142 | ₩37,154 | +0.03% | 5.5천 |
|---|
| 2026.02.19 | ₩37,176 | ₩37,189 | ₩37,122 | ₩37,189 | +0.04% | 7.5천 |
|---|
| 2026.02.18 | ₩37,149 | ₩37,162 | ₩37,115 | ₩37,162 | +0.04% | 4.3천 |
|---|
| 2026.02.17 | ₩37,162 | ₩37,162 | ₩37,070 | ₩37,149 | -0.04% | 2.8천 |
|---|
| 2026.02.13 | ₩37,105 | ₩37,122 | ₩37,055 | ₩37,089 | -0.04% | 3천 |
|---|
| 2026.02.12 | ₩37,082 | ₩37,122 | ₩37,068 | ₩37,122 | +0.11% | 2.1천 |
|---|
| 2026.02.11 | ₩37,042 | ₩37,055 | ₩37,009 | ₩37,009 | -0.09% | 1.8천 |
|---|
| 2026.02.10 | ₩37,055 | ₩37,055 | ₩37,021 | ₩37,021 | -0.09% | 1.5천 |
|---|
| 2026.02.09 | ₩37,028 | ₩37,028 | ₩36,987 | ₩36,987 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩37,027 | ₩37,027 | ₩36,948 | ₩36,981 | -0.12% | 6.9천 |
|---|
| 2026.02.05 | ₩36,961 | ₩37,001 | ₩36,961 | ₩36,974 | +0.04% | 3.9천 |
|---|
| 2026.02.04 | ₩36,928 | ₩36,961 | ₩36,921 | ₩36,928 | 0.00% | 6.4천 |
|---|
| 2026.02.03 | ₩36,881 | ₩36,894 | ₩36,881 | ₩36,881 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩36,854 | ₩36,921 | ₩36,854 | ₩36,887 | +0.09% | 3.7천 |
|---|
| 2026.01.30 | ₩36,981 | ₩37,001 | ₩36,948 | ₩36,995 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩36,922 | ₩36,988 | ₩36,909 | ₩36,921 | -0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩36,945 | ₩36,945 | ₩36,928 | ₩36,934 | -0.03% | 1.9천 |
|---|
| 2026.01.27 | ₩36,933 | ₩36,933 | ₩36,928 | ₩36,928 | -0.01% | 1천 |
|---|
| 2026.01.26 | ₩36,881 | ₩36,914 | ₩36,867 | ₩36,914 | +0.09% | 400 |
|---|
| 2026.01.23 | ₩36,919 | ₩36,948 | ₩36,840 | ₩36,887 | -0.09% | 1.9만 |
|---|
| 2026.01.22 | ₩36,907 | ₩36,907 | ₩36,860 | ₩36,860 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩36,820 | ₩36,860 | ₩36,800 | ₩36,860 | +0.11% | 600 |
|---|
| 2026.01.20 | ₩36,874 | ₩36,921 | ₩36,860 | ₩36,874 | 0.00% | 4천 |
|---|
| 2026.01.16 | ₩36,948 | ₩36,987 | ₩36,948 | ₩36,948 | 0.00% | 2.3천 |
|---|
| 2026.01.15 | ₩36,961 | ₩36,961 | ₩36,882 | ₩36,928 | -0.09% | 800 |
|---|
| 2026.01.14 | ₩36,918 | ₩36,919 | ₩36,914 | ₩36,914 | -0.01% | 900 |
|---|
| 2026.01.13 | ₩36,854 | ₩36,960 | ₩36,854 | ₩36,901 | +0.13% | 3.3천 |
|---|
| 2026.01.12 | ₩36,840 | ₩36,901 | ₩36,840 | ₩36,901 | +0.16% | 1.4천 |
|---|
| 2026.01.09 | ₩36,840 | ₩36,894 | ₩36,827 | ₩36,887 | +0.13% | 6천 |
|---|
| 2026.01.08 | ₩36,866 | ₩36,866 | ₩36,839 | ₩36,840 | -0.07% | 1천 |
|---|
| 2026.01.07 | ₩36,807 | ₩36,854 | ₩36,807 | ₩36,814 | +0.02% | 3.8천 |
|---|
| 2026.01.06 | ₩36,760 | ₩36,760 | ₩36,753 | ₩36,753 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩36,746 | ₩36,773 | ₩36,733 | ₩36,746 | 0.00% | 5.7천 |
|---|
| 2026.01.02 | ₩36,706 | ₩36,733 | ₩36,706 | ₩36,713 | +0.02% | 2.9천 |
|---|
| 2025.12.31 | ₩36,720 | ₩36,720 | ₩36,679 | ₩36,699 | -0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩36,693 | ₩36,693 | ₩36,686 | ₩36,686 | -0.02% | 5.3천 |
|---|
| 2025.12.29 | ₩36,673 | ₩36,693 | ₩36,639 | ₩36,673 | 0.00% | 2.3만 |
|---|
| 2025.12.26 | ₩36,639 | ₩36,659 | ₩36,638 | ₩36,659 | +0.05% | 2.4천 |
|---|
| 2025.12.24 | ₩36,612 | ₩36,632 | ₩36,606 | ₩36,632 | +0.05% | 7.2천 |
|---|
| 2025.12.23 | ₩36,638 | ₩36,639 | ₩36,591 | ₩36,592 | -0.12% | 5.5만 |
|---|
| 2025.12.22 | ₩36,666 | ₩36,666 | ₩36,029 | ₩36,612 | -0.15% | 6.2만 |
|---|
| 2025.12.19 | ₩36,606 | ₩36,612 | ₩36,572 | ₩36,612 | +0.02% | 7천 |
|---|
| 2025.12.18 | ₩36,599 | ₩36,632 | ₩36,424 | ₩36,632 | +0.09% | 1.1만 |
|---|
| 2025.12.17 | ₩36,785 | ₩36,785 | ₩36,693 | ₩36,726 | -0.16% | 700 |
|---|
| 2025.12.16 | ₩36,738 | ₩36,738 | ₩36,733 | ₩36,733 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,773 | ₩36,773 | ₩36,693 | ₩36,720 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩36,679 | ₩36,720 | ₩36,679 | ₩36,705 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩36,732 | ₩36,732 | ₩36,693 | ₩36,693 | -0.11% | 2.9천 |
|---|
| 2025.12.10 | ₩36,686 | ₩36,686 | ₩36,686 | ₩36,686 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩36,720 | ₩36,720 | ₩36,666 | ₩36,693 | -0.07% | 2.4천 |
|---|
| 2025.12.08 | ₩36,653 | ₩36,705 | ₩36,653 | ₩36,666 | +0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩36,653 | ₩36,693 | ₩36,653 | ₩36,679 | +0.07% | 500 |
|---|
| 2025.12.04 | ₩36,653 | ₩36,733 | ₩36,653 | ₩36,705 | +0.14% | 1.8천 |
|---|
| 2025.12.03 | ₩36,666 | ₩36,679 | ₩36,626 | ₩36,653 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,626 | ₩36,666 | ₩36,626 | ₩36,626 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩36,639 | ₩36,653 | ₩36,639 | ₩36,653 | +0.04% | 200 |
|---|
| 2025.11.28 | ₩36,773 | ₩36,819 | ₩36,773 | ₩36,819 | +0.12% | 2.3천 |
|---|
| 2025.11.26 | ₩36,760 | ₩36,824 | ₩36,760 | ₩36,820 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩36,773 | ₩36,800 | ₩36,773 | ₩36,780 | +0.02% | 800 |
|---|
| 2025.11.24 | ₩36,814 | ₩36,814 | ₩36,760 | ₩36,800 | -0.04% | 5.8천 |
|---|
| 2025.11.21 | ₩36,819 | ₩36,827 | ₩36,746 | ₩36,773 | -0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩36,814 | ₩36,814 | ₩36,760 | ₩36,793 | -0.05% | 400 |
|---|
| 2025.11.19 | ₩36,894 | ₩36,894 | ₩36,753 | ₩36,753 | -0.38% | 3.8천 |
|---|
| 2025.11.18 | ₩36,834 | ₩36,834 | ₩36,746 | ₩36,746 | -0.24% | 2천 |
|---|
| 2025.11.17 | ₩36,881 | ₩36,881 | ₩36,809 | ₩36,809 | -0.19% | 1.4만 |
|---|
| 2025.11.14 | ₩36,948 | ₩36,948 | ₩36,814 | ₩36,827 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩36,914 | ₩36,914 | ₩36,827 | ₩36,874 | -0.11% | 900 |
|---|
| 2025.11.12 | ₩36,867 | ₩36,941 | ₩36,653 | ₩36,941 | +0.20% | 1.2천 |
|---|
| 2025.11.11 | ₩36,981 | ₩37,055 | ₩36,921 | ₩36,934 | -0.13% | 3.3천 |
|---|
| 2025.11.10 | ₩36,948 | ₩36,961 | ₩36,840 | ₩36,902 | -0.12% | 6.2천 |
|---|
| 2025.11.07 | ₩36,948 | ₩36,973 | ₩36,827 | ₩36,827 | -0.33% | 1.1만 |
|---|
| 2025.11.06 | ₩36,921 | ₩36,921 | ₩36,840 | ₩36,907 | -0.04% | 2.1천 |
|---|
| 2025.11.05 | ₩36,851 | ₩36,881 | ₩36,814 | ₩36,814 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩36,921 | ₩36,961 | ₩36,854 | ₩36,887 | -0.09% | 900 |
|---|
| 2025.11.03 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,974 | ₩37,377 | ₩36,974 | ₩37,008 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩36,907 | ₩36,961 | ₩36,894 | ₩36,961 | +0.15% | 9.7천 |
|---|
| 2025.10.29 | ₩37,042 | ₩37,042 | ₩36,961 | ₩36,961 | -0.22% | 2.6천 |
|---|
| 2025.10.28 | ₩36,988 | ₩37,035 | ₩36,988 | ₩37,035 | +0.13% | 500 |
|---|
| 2025.10.27 | ₩37,015 | ₩37,042 | ₩37,005 | ₩37,042 | +0.07% | 1천 |
|---|
| 2025.10.24 | ₩37,028 | ₩37,028 | ₩36,988 | ₩36,988 | -0.11% | 300 |
|---|
| 2025.10.23 | ₩36,968 | ₩36,968 | ₩36,968 | ₩36,968 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,028 | ₩37,082 | ₩36,974 | ₩36,974 | -0.14% | 1.1만 |
|---|
| 2025.10.21 | ₩36,948 | ₩36,948 | ₩36,948 | ₩36,948 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,907 | ₩36,907 | ₩36,907 | ₩36,907 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,864 | ₩36,934 | ₩36,666 | ₩36,881 | +0.04% | 4천 |
|---|
| 2025.10.16 | ₩36,827 | ₩36,921 | ₩36,814 | ₩36,867 | +0.11% | 5천 |
|---|
| 2025.10.15 | ₩36,827 | ₩36,840 | ₩36,733 | ₩36,800 | -0.07% | 5.8만 |
|---|
| 2025.10.14 | ₩36,800 | ₩36,800 | ₩36,693 | ₩36,746 | -0.15% | 8.6천 |
|---|
| 2025.10.13 | ₩36,934 | ₩36,934 | ₩36,653 | ₩36,712 | -0.60% | 3.7천 |
|---|
| 2025.10.10 | ₩36,626 | ₩36,746 | ₩36,626 | ₩36,666 | +0.11% | 1.3만 |
|---|