시장 데이터를 불러오는 중
전체 종목
Nuveen High Yield Corporate Bond ETF 과거 주가
Nuveen High Yield Corporate Bond ETF · NHYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen High Yield Corporate Bond ETF · NHYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,000 | ₩32,053 | ₩32,000 | ₩32,053 | +0.17% | 300 |
| 2026.10.08 | ₩32,000 | ₩32,026 | ₩32,000 | ₩32,026 | +0.08% | 300 |
| 2026.10.07 | ₩31,959 | ₩32,012 | ₩31,959 | ₩32,012 | +0.16% | 7.7만 |
| 2026.10.06 | ₩32,040 | ₩32,047 | ₩32,040 | ₩32,047 | +0.02% | 700 |
| 2026.10.05 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
| 2026.10.02 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 300 |
| 2026.10.01 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 300 |
| 2026.09.30 | ₩32,147 | ₩32,147 | ₩32,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,030 |
| -0.36% |
| 214.2만 |
| 2026.09.29 | ₩32,120 | ₩32,120 | ₩32,040 | ₩32,085 | -0.11% | 800 |
|---|
| 2026.09.28 | ₩32,174 | ₩32,174 | ₩32,120 | ₩32,134 | -0.12% | 2천 |
|---|
| 2026.09.25 | ₩32,254 | ₩32,294 | ₩32,254 | ₩32,294 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩32,348 | ₩32,348 | ₩32,301 | ₩32,301 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩32,415 | ₩32,415 | ₩32,388 | ₩32,408 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩32,650 | ₩32,730 | ₩32,650 | ₩32,696 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩32,656 | ₩32,670 | ₩32,650 | ₩32,650 | -0.02% | 1.7천 |
|---|
| 2026.09.18 | ₩32,623 | ₩32,627 | ₩32,596 | ₩32,616 | -0.02% | 4.5천 |
|---|
| 2026.09.17 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,603 | ₩32,696 | ₩32,603 | ₩32,656 | +0.16% | 9.8만 |
|---|
| 2026.09.15 | ₩32,549 | ₩32,589 | ₩32,536 | ₩32,576 | +0.08% | 12.2만 |
|---|
| 2026.09.14 | ₩32,556 | ₩32,670 | ₩32,556 | ₩32,643 | +0.27% | 13.8만 |
|---|
| 2026.09.11 | ₩32,737 | ₩32,763 | ₩32,670 | ₩32,696 | -0.12% | 11.5만 |
|---|
| 2026.09.10 | ₩32,683 | ₩32,737 | ₩32,643 | ₩32,696 | +0.04% | 12.9만 |
|---|
| 2026.09.09 | ₩32,790 | ₩32,911 | ₩32,790 | ₩32,830 | +0.12% | 12.2만 |
|---|
| 2026.09.08 | ₩32,844 | ₩32,938 | ₩32,817 | ₩32,871 | +0.08% | 12.2만 |
|---|
| 2026.09.04 | ₩32,844 | ₩32,951 | ₩32,830 | ₩32,911 | +0.20% | 10만 |
|---|
| 2026.09.03 | ₩32,904 | ₩33,018 | ₩32,884 | ₩32,964 | +0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩32,844 | ₩32,938 | ₩32,837 | ₩32,884 | +0.12% | 10.5만 |
|---|
| 2026.09.01 | ₩32,871 | ₩32,964 | ₩32,871 | ₩32,911 | +0.12% | 10.4만 |
|---|
| 2026.08.31 | ₩33,045 | ₩33,259 | ₩33,045 | ₩33,192 | +0.45% | 69.6만 |
|---|
| 2026.08.28 | ₩33,139 | ₩33,165 | ₩33,085 | ₩33,112 | -0.08% | 10.1만 |
|---|
| 2026.08.27 | ₩33,179 | ₩33,313 | ₩33,179 | ₩33,206 | +0.08% | 18.5만 |
|---|
| 2026.08.26 | ₩33,098 | ₩33,340 | ₩33,098 | ₩33,232 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩33,112 | ₩33,353 | ₩33,112 | ₩33,232 | +0.36% | 20.3만 |
|---|
| 2026.08.24 | ₩33,018 | ₩33,259 | ₩33,018 | ₩33,152 | +0.41% | 15.2만 |
|---|
| 2026.08.21 | ₩33,045 | ₩33,232 | ₩32,978 | ₩33,031 | -0.04% | 15.2만 |
|---|
| 2026.08.20 | ₩32,991 | ₩33,098 | ₩32,978 | ₩33,045 | +0.16% | 39.3만 |
|---|
| 2026.08.19 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,938 | ₩32,938 | ₩32,884 | ₩32,938 | 0.00% | 7.5천 |
|---|
| 2026.08.17 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,058 | ₩33,058 | ₩33,052 | ₩33,052 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,964 | ₩32,964 | ₩32,951 | ₩32,951 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 11.8만 |
|---|
| 2026.08.07 | ₩33,018 | ₩33,018 | ₩32,991 | ₩33,011 | -0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,964 | ₩32,964 | ₩32,884 | ₩32,962 | -0.01% | 7천 |
|---|
| 2026.08.04 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 42.4만 |
|---|
| 2026.08.03 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 99.7만 |
|---|
| 2026.07.30 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,911 | ₩32,911 | ₩32,871 | ₩32,897 | -0.04% | 6.5만 |
|---|
| 2026.07.27 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 6.7만 |
|---|
| 2026.07.15 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩33,045 | ₩33,045 | ₩32,971 | ₩32,971 | -0.22% | 900 |
|---|
| 2026.07.10 | ₩33,058 | ₩33,058 | ₩33,031 | ₩33,045 | -0.04% | 800 |
|---|
| 2026.07.09 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,031 | ₩33,045 | ₩33,005 | ₩33,045 | +0.04% | 7천 |
|---|
| 2026.07.07 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,072 | ₩33,125 | ₩33,018 | ₩33,125 | +0.16% | 4.2천 |
|---|
| 2026.07.02 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 13.3만 |
|---|
| 2026.07.01 | ₩33,005 | ₩33,045 | ₩33,005 | ₩33,045 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100.7만 |
|---|
| 2026.06.29 | ₩33,179 | ₩33,206 | ₩33,125 | ₩33,188 | +0.03% | 3.6천 |
|---|
| 2026.06.26 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,139 | ₩33,152 | ₩33,098 | ₩33,152 | +0.04% | 1.9천 |
|---|
| 2026.06.22 | ₩33,139 | ₩33,165 | ₩33,139 | ₩33,165 | +0.08% | 700 |
|---|
| 2026.06.18 | ₩33,098 | ₩33,206 | ₩33,098 | ₩33,206 | +0.32% | 1.2천 |
|---|
| 2026.06.17 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩33,192 | ₩33,192 | ₩33,190 | ₩33,190 | -0.01% | 200 |
|---|
| 2026.06.15 | ₩33,246 | ₩33,246 | ₩33,216 | ₩33,216 | -0.09% | 100 |
|---|
| 2026.06.12 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,031 | ₩33,152 | ₩33,031 | ₩33,152 | +0.37% | 100 |
|---|
| 2026.06.10 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,990 | ₩33,005 | ₩32,978 | ₩33,005 | +0.04% | 1.8천 |
|---|
| 2026.06.04 | ₩33,085 | ₩33,098 | ₩33,085 | ₩33,097 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,098 | ₩33,112 | ₩33,098 | ₩33,112 | +0.04% | 100 |
|---|
| 2026.05.29 | ₩33,326 | ₩33,326 | ₩33,273 | ₩33,273 | -0.16% | 135.9만 |
|---|
| 2026.05.28 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,232 | ₩33,253 | ₩33,232 | ₩33,253 | +0.06% | 100 |
|---|
| 2026.05.22 | ₩33,259 | ₩33,259 | ₩33,170 | ₩33,170 | -0.27% | 3.4만 |
|---|
| 2026.05.21 | ₩33,165 | ₩33,165 | ₩33,133 | ₩33,133 | -0.10% | 200 |
|---|
| 2026.05.20 | ₩33,112 | ₩33,119 | ₩33,112 | ₩33,119 | +0.02% | 400 |
|---|
| 2026.05.19 | ₩32,938 | ₩32,958 | ₩32,938 | ₩32,951 | +0.04% | 2.3천 |
|---|
| 2026.05.18 | ₩33,005 | ₩33,045 | ₩32,951 | ₩32,951 | -0.16% | 96.5만 |
|---|
| 2026.05.15 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,085 | ₩33,145 | ₩33,058 | ₩33,125 | +0.12% | 4.5천 |
|---|
| 2026.05.12 | ₩33,085 | ₩33,112 | ₩33,085 | ₩33,112 | +0.08% | 300 |
|---|
| 2026.05.11 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,192 | ₩33,192 | ₩33,125 | ₩33,179 | -0.04% | 28.7만 |
|---|
| 2026.05.07 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,226 | ₩33,239 | ₩33,226 | ₩33,239 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,085 | ₩33,112 | ₩33,085 | ₩33,098 | +0.04% | 53.1만 |
|---|
| 2026.05.01 | ₩33,232 | ₩33,253 | ₩33,179 | ₩33,179 | -0.16% | 300 |
|---|
| 2026.04.30 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 234.1만 |
|---|
| 2026.04.29 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,340 | ₩33,380 | ₩33,340 | ₩33,380 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,340 | ₩33,342 | ₩33,340 | ₩33,342 | +0.01% | 200 |
|---|
| 2026.04.22 | ₩33,407 | ₩33,407 | ₩33,353 | ₩33,393 | -0.04% | 3.9천 |
|---|
| 2026.04.21 | ₩33,393 | ₩33,393 | ₩33,313 | ₩33,324 | -0.21% | 8.3천 |
|---|
| 2026.04.20 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,313 | ₩33,366 | ₩33,299 | ₩33,366 | +0.16% | 30.1만 |
|---|
| 2026.04.15 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,366 | ₩33,380 | ₩33,353 | ₩33,353 | -0.04% | 5.7천 |
|---|
| 2026.04.13 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,246 | ₩33,246 | ₩33,098 | ₩33,105 | -0.42% | 4.1천 |
|---|
| 2026.04.09 | ₩33,186 | ₩33,259 | ₩33,186 | ₩33,259 | +0.22% | 200 |
|---|
| 2026.04.08 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,031 | ₩33,031 | ₩32,924 | ₩32,924 | -0.32% | 6.5만 |
|---|
| 2026.04.02 | ₩32,951 | ₩32,952 | ₩32,951 | ₩32,952 | +0.00% | 300 |
|---|
| 2026.04.01 | ₩32,904 | ₩32,923 | ₩32,904 | ₩32,923 | +0.06% | 200 |
|---|
| 2026.03.31 | ₩32,884 | ₩33,005 | ₩32,884 | ₩33,005 | +0.37% | 180만 |
|---|
| 2026.03.30 | ₩32,719 | ₩32,719 | ₩32,719 | ₩32,719 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,018 | ₩33,018 | ₩32,978 | ₩32,978 | -0.12% | 20만 |
|---|
| 2026.03.24 | ₩32,938 | ₩32,938 | ₩32,871 | ₩32,871 | -0.20% | 26만 |
|---|
| 2026.03.23 | ₩33,018 | ₩33,018 | ₩32,884 | ₩32,964 | -0.16% | 35.1만 |
|---|
| 2026.03.20 | ₩32,830 | ₩32,830 | ₩32,809 | ₩32,809 | -0.07% | 100 |
|---|
| 2026.03.19 | ₩33,031 | ₩33,045 | ₩33,031 | ₩33,045 | +0.04% | 400 |
|---|
| 2026.03.18 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 4.7만 |
|---|
| 2026.03.17 | ₩33,098 | ₩33,135 | ₩33,098 | ₩33,135 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩33,192 | ₩33,219 | ₩33,179 | ₩33,179 | -0.04% | 300 |
|---|
| 2026.03.10 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,152 | ₩33,165 | ₩33,152 | ₩33,165 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩33,340 | ₩33,340 | ₩33,289 | ₩33,289 | -0.15% | 1천 |
|---|
| 2026.03.04 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,594 | ₩33,594 | ₩33,501 | ₩33,554 | -0.12% | 164.4만 |
|---|
| 2026.02.26 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,594 | ₩33,594 | ₩33,561 | ₩33,561 | -0.10% | 100 |
|---|
| 2026.02.11 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,507 | ₩33,527 | ₩33,475 | ₩33,475 | -0.10% | 4천 |
|---|
| 2026.02.03 | ₩33,514 | ₩33,514 | ₩33,474 | ₩33,507 | -0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩33,514 | ₩33,534 | ₩33,514 | ₩33,534 | +0.06% | 12만 |
|---|
| 2026.01.30 | ₩33,675 | ₩33,728 | ₩33,675 | ₩33,728 | +0.16% | 70.1만 |
|---|
| 2026.01.29 | ₩33,675 | ₩33,675 | ₩33,648 | ₩33,668 | -0.02% | 700 |
|---|
| 2026.01.28 | ₩33,648 | ₩33,673 | ₩33,648 | ₩33,673 | +0.08% | 200 |
|---|
| 2026.01.27 | ₩33,742 | ₩33,742 | ₩33,702 | ₩33,702 | -0.12% | 2.3천 |
|---|
| 2026.01.26 | ₩33,688 | ₩33,728 | ₩33,675 | ₩33,728 | +0.12% | 3.8천 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,695 | ₩33,668 | ₩33,668 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩33,661 | ₩33,661 | ₩33,648 | ₩33,648 | -0.04% | 3.1천 |
|---|
| 2026.01.20 | ₩33,594 | ₩33,594 | ₩33,541 | ₩33,581 | -0.04% | 1.3천 |
|---|
| 2026.01.16 | ₩33,683 | ₩33,683 | ₩33,635 | ₩33,648 | -0.10% | 7.3천 |
|---|
| 2026.01.15 | ₩33,648 | ₩33,661 | ₩33,608 | ₩33,635 | -0.04% | 3.2천 |
|---|
| 2026.01.14 | ₩33,648 | ₩33,648 | ₩33,567 | ₩33,597 | -0.15% | 8.8천 |
|---|
| 2026.01.13 | ₩33,648 | ₩33,648 | ₩33,527 | ₩33,608 | -0.12% | 8.1천 |
|---|
| 2026.01.12 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,610 | -0.07% | 2.9천 |
|---|
| 2026.01.09 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,614 | -0.06% | 20.1만 |
|---|
| 2026.01.08 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,578 | -0.05% | 3.2천 |
|---|
| 2026.01.07 | ₩33,613 | ₩33,621 | ₩33,601 | ₩33,601 | -0.04% | 1.3천 |
|---|
| 2026.01.06 | ₩33,621 | ₩33,621 | ₩33,588 | ₩33,588 | -0.10% | 1.4천 |
|---|
| 2026.01.05 | ₩33,608 | ₩33,608 | ₩33,407 | ₩33,541 | -0.20% | 54.6만 |
|---|
| 2026.01.02 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,541 | ₩33,541 | ₩33,487 | ₩33,501 | -0.12% | 61.9만 |
|---|
| 2025.12.30 | ₩33,527 | ₩33,541 | ₩33,514 | ₩33,519 | -0.02% | 3.4천 |
|---|
| 2025.12.29 | ₩33,501 | ₩33,514 | ₩33,501 | ₩33,501 | 0.00% | 76.8만 |
|---|
| 2025.12.26 | ₩33,514 | ₩33,514 | ₩33,474 | ₩33,514 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,467 | ₩33,514 | ₩33,467 | ₩33,474 | +0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,420 | +0.08% | 44만 |
|---|
| 2025.12.19 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,407 | ₩33,411 | ₩33,407 | ₩33,411 | +0.01% | 18만 |
|---|
| 2025.12.17 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,581 | ₩33,635 | ₩33,581 | ₩33,620 | +0.12% | 16.1만 |
|---|
| 2025.12.15 | ₩33,608 | ₩33,688 | ₩33,608 | ₩33,635 | +0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,594 | ₩33,635 | ₩33,594 | ₩33,635 | +0.12% | 4.2천 |
|---|
| 2025.12.09 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,554 | ₩33,574 | ₩33,554 | ₩33,574 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,620 | ₩33,639 | ₩33,620 | ₩33,639 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 427.8만 |
|---|
| 2025.11.19 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 600.7만 |
|---|
| 2025.11.14 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 601.3만 |
|---|
| 2025.11.13 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 598만 |
|---|
| 2025.11.11 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,380 | ₩33,460 | ₩33,380 | ₩33,460 | +0.24% | 601.2만 |
|---|
| 2025.11.06 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 601.5만 |
|---|
| 2025.11.05 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 601.3만 |
|---|
| 2025.11.03 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 499.5만 |
|---|
| 2025.10.30 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 397.2만 |
|---|
| 2025.10.27 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 399.6만 |
|---|
| 2025.10.23 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 300만 |
|---|
| 2025.10.21 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,460 | ₩33,474 | ₩33,460 | ₩33,474 | +0.04% | 200.4만 |
|---|
| 2025.10.16 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 200.8만 |
|---|
| 2025.10.13 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|