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 | ₩31,867 | ₩31,920 | ₩31,867 | ₩31,920 | +0.17% | 300 |
| 2026.10.08 | ₩31,867 | ₩31,893 | ₩31,867 | ₩31,893 | +0.08% | 300 |
| 2026.10.07 | ₩31,827 | ₩31,879 | ₩31,827 | ₩31,879 | +0.16% | 7.7만 |
| 2026.10.06 | ₩31,907 | ₩31,913 | ₩31,907 | ₩31,913 | +0.02% | 700 |
| 2026.10.05 | ₩31,787 | ₩31,787 | ₩31,787 | ₩31,787 | 0.00% | 100 |
| 2026.10.02 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 300 |
| 2026.10.01 | ₩31,743 | ₩31,743 | ₩31,743 | ₩31,743 | 0.00% | 300 |
| 2026.09.30 | ₩32,013 | ₩32,013 | ₩31,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,897 |
| -0.36% |
| 214.2만 |
| 2026.09.29 | ₩31,987 | ₩31,987 | ₩31,907 | ₩31,952 | -0.11% | 800 |
|---|
| 2026.09.28 | ₩32,040 | ₩32,040 | ₩31,987 | ₩32,000 | -0.12% | 2천 |
|---|
| 2026.09.25 | ₩32,120 | ₩32,160 | ₩32,120 | ₩32,160 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩32,214 | ₩32,214 | ₩32,167 | ₩32,167 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩32,280 | ₩32,280 | ₩32,254 | ₩32,274 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩32,514 | ₩32,594 | ₩32,514 | ₩32,561 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩32,521 | ₩32,534 | ₩32,514 | ₩32,514 | -0.02% | 1.7천 |
|---|
| 2026.09.18 | ₩32,487 | ₩32,491 | ₩32,460 | ₩32,481 | -0.02% | 4.5천 |
|---|
| 2026.09.17 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,467 | ₩32,561 | ₩32,467 | ₩32,521 | +0.16% | 9.8만 |
|---|
| 2026.09.15 | ₩32,414 | ₩32,454 | ₩32,400 | ₩32,440 | +0.08% | 12.2만 |
|---|
| 2026.09.14 | ₩32,420 | ₩32,534 | ₩32,420 | ₩32,507 | +0.27% | 13.8만 |
|---|
| 2026.09.11 | ₩32,601 | ₩32,627 | ₩32,534 | ₩32,561 | -0.12% | 11.5만 |
|---|
| 2026.09.10 | ₩32,547 | ₩32,601 | ₩32,507 | ₩32,561 | +0.04% | 12.9만 |
|---|
| 2026.09.09 | ₩32,654 | ₩32,774 | ₩32,654 | ₩32,694 | +0.12% | 12.2만 |
|---|
| 2026.09.08 | ₩32,707 | ₩32,801 | ₩32,681 | ₩32,734 | +0.08% | 12.2만 |
|---|
| 2026.09.04 | ₩32,707 | ₩32,814 | ₩32,694 | ₩32,774 | +0.20% | 10만 |
|---|
| 2026.09.03 | ₩32,767 | ₩32,881 | ₩32,747 | ₩32,827 | +0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩32,707 | ₩32,801 | ₩32,701 | ₩32,747 | +0.12% | 10.5만 |
|---|
| 2026.09.01 | ₩32,734 | ₩32,827 | ₩32,734 | ₩32,774 | +0.12% | 10.4만 |
|---|
| 2026.08.31 | ₩32,908 | ₩33,121 | ₩32,908 | ₩33,054 | +0.45% | 69.6만 |
|---|
| 2026.08.28 | ₩33,001 | ₩33,028 | ₩32,948 | ₩32,974 | -0.08% | 10.1만 |
|---|
| 2026.08.27 | ₩33,041 | ₩33,174 | ₩33,041 | ₩33,068 | +0.08% | 18.5만 |
|---|
| 2026.08.26 | ₩32,961 | ₩33,201 | ₩32,961 | ₩33,094 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩32,974 | ₩33,214 | ₩32,974 | ₩33,094 | +0.36% | 20.3만 |
|---|
| 2026.08.24 | ₩32,881 | ₩33,121 | ₩32,881 | ₩33,014 | +0.41% | 15.2만 |
|---|
| 2026.08.21 | ₩32,908 | ₩33,094 | ₩32,841 | ₩32,894 | -0.04% | 15.2만 |
|---|
| 2026.08.20 | ₩32,854 | ₩32,961 | ₩32,841 | ₩32,908 | +0.16% | 39.3만 |
|---|
| 2026.08.19 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,801 | ₩32,801 | ₩32,747 | ₩32,801 | 0.00% | 7.5천 |
|---|
| 2026.08.17 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,921 | ₩32,921 | ₩32,914 | ₩32,914 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,827 | ₩32,827 | ₩32,814 | ₩32,814 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 11.8만 |
|---|
| 2026.08.07 | ₩32,881 | ₩32,881 | ₩32,854 | ₩32,874 | -0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,827 | ₩32,827 | ₩32,747 | ₩32,825 | -0.01% | 7천 |
|---|
| 2026.08.04 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 42.4만 |
|---|
| 2026.08.03 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 99.7만 |
|---|
| 2026.07.30 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,774 | ₩32,774 | ₩32,734 | ₩32,761 | -0.04% | 6.5만 |
|---|
| 2026.07.27 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,926 | ₩32,926 | ₩32,926 | ₩32,926 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 6.7만 |
|---|
| 2026.07.15 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩32,908 | ₩32,908 | ₩32,834 | ₩32,834 | -0.22% | 900 |
|---|
| 2026.07.10 | ₩32,921 | ₩32,921 | ₩32,894 | ₩32,908 | -0.04% | 800 |
|---|
| 2026.07.09 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,894 | ₩32,908 | ₩32,868 | ₩32,908 | +0.04% | 7천 |
|---|
| 2026.07.07 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,934 | ₩32,988 | ₩32,881 | ₩32,988 | +0.16% | 4.2천 |
|---|
| 2026.07.02 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 13.3만 |
|---|
| 2026.07.01 | ₩32,868 | ₩32,908 | ₩32,868 | ₩32,908 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 100.7만 |
|---|
| 2026.06.29 | ₩33,041 | ₩33,068 | ₩32,988 | ₩33,050 | +0.03% | 3.6천 |
|---|
| 2026.06.26 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,001 | ₩33,014 | ₩32,961 | ₩33,014 | +0.04% | 1.9천 |
|---|
| 2026.06.22 | ₩33,001 | ₩33,028 | ₩33,001 | ₩33,028 | +0.08% | 700 |
|---|
| 2026.06.18 | ₩32,961 | ₩33,068 | ₩32,961 | ₩33,068 | +0.32% | 1.2천 |
|---|
| 2026.06.17 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩33,054 | ₩33,054 | ₩33,052 | ₩33,052 | -0.01% | 200 |
|---|
| 2026.06.15 | ₩33,108 | ₩33,108 | ₩33,078 | ₩33,078 | -0.09% | 100 |
|---|
| 2026.06.12 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,894 | ₩33,014 | ₩32,894 | ₩33,014 | +0.37% | 100 |
|---|
| 2026.06.10 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,853 | ₩32,868 | ₩32,841 | ₩32,868 | +0.04% | 1.8천 |
|---|
| 2026.06.04 | ₩32,948 | ₩32,961 | ₩32,948 | ₩32,960 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,961 | ₩32,974 | ₩32,961 | ₩32,974 | +0.04% | 100 |
|---|
| 2026.05.29 | ₩33,188 | ₩33,188 | ₩33,134 | ₩33,134 | -0.16% | 135.9만 |
|---|
| 2026.05.28 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,094 | ₩33,114 | ₩33,094 | ₩33,114 | +0.06% | 100 |
|---|
| 2026.05.22 | ₩33,121 | ₩33,121 | ₩33,032 | ₩33,032 | -0.27% | 3.4만 |
|---|
| 2026.05.21 | ₩33,028 | ₩33,028 | ₩32,996 | ₩32,996 | -0.10% | 200 |
|---|
| 2026.05.20 | ₩32,974 | ₩32,981 | ₩32,974 | ₩32,981 | +0.02% | 400 |
|---|
| 2026.05.19 | ₩32,801 | ₩32,821 | ₩32,801 | ₩32,814 | +0.04% | 2.3천 |
|---|
| 2026.05.18 | ₩32,868 | ₩32,908 | ₩32,814 | ₩32,814 | -0.16% | 96.5만 |
|---|
| 2026.05.15 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,948 | ₩33,008 | ₩32,921 | ₩32,988 | +0.12% | 4.5천 |
|---|
| 2026.05.12 | ₩32,948 | ₩32,974 | ₩32,948 | ₩32,974 | +0.08% | 300 |
|---|
| 2026.05.11 | ₩33,032 | ₩33,032 | ₩33,032 | ₩33,032 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,054 | ₩33,054 | ₩32,988 | ₩33,041 | -0.04% | 28.7만 |
|---|
| 2026.05.07 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,088 | ₩33,101 | ₩33,088 | ₩33,101 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,948 | ₩32,974 | ₩32,948 | ₩32,961 | +0.04% | 53.1만 |
|---|
| 2026.05.01 | ₩33,094 | ₩33,114 | ₩33,041 | ₩33,041 | -0.16% | 300 |
|---|
| 2026.04.30 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 234.1만 |
|---|
| 2026.04.29 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,201 | ₩33,241 | ₩33,201 | ₩33,241 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,201 | ₩33,204 | ₩33,201 | ₩33,204 | +0.01% | 200 |
|---|
| 2026.04.22 | ₩33,268 | ₩33,268 | ₩33,214 | ₩33,254 | -0.04% | 3.9천 |
|---|
| 2026.04.21 | ₩33,254 | ₩33,254 | ₩33,174 | ₩33,185 | -0.21% | 8.3천 |
|---|
| 2026.04.20 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,174 | ₩33,228 | ₩33,161 | ₩33,228 | +0.16% | 30.1만 |
|---|
| 2026.04.15 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,228 | ₩33,241 | ₩33,214 | ₩33,214 | -0.04% | 5.7천 |
|---|
| 2026.04.13 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,108 | ₩33,108 | ₩32,961 | ₩32,968 | -0.42% | 4.1천 |
|---|
| 2026.04.09 | ₩33,048 | ₩33,121 | ₩33,048 | ₩33,121 | +0.22% | 200 |
|---|
| 2026.04.08 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,894 | ₩32,894 | ₩32,787 | ₩32,787 | -0.32% | 6.5만 |
|---|
| 2026.04.02 | ₩32,814 | ₩32,815 | ₩32,814 | ₩32,815 | +0.00% | 300 |
|---|
| 2026.04.01 | ₩32,767 | ₩32,786 | ₩32,767 | ₩32,786 | +0.06% | 200 |
|---|
| 2026.03.31 | ₩32,747 | ₩32,868 | ₩32,747 | ₩32,868 | +0.37% | 180만 |
|---|
| 2026.03.30 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,881 | ₩32,881 | ₩32,841 | ₩32,841 | -0.12% | 20만 |
|---|
| 2026.03.24 | ₩32,801 | ₩32,801 | ₩32,734 | ₩32,734 | -0.20% | 26만 |
|---|
| 2026.03.23 | ₩32,881 | ₩32,881 | ₩32,747 | ₩32,827 | -0.16% | 35.1만 |
|---|
| 2026.03.20 | ₩32,694 | ₩32,694 | ₩32,673 | ₩32,673 | -0.07% | 100 |
|---|
| 2026.03.19 | ₩32,894 | ₩32,908 | ₩32,894 | ₩32,908 | +0.04% | 400 |
|---|
| 2026.03.18 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 4.7만 |
|---|
| 2026.03.17 | ₩32,961 | ₩32,997 | ₩32,961 | ₩32,997 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩33,054 | ₩33,081 | ₩33,041 | ₩33,041 | -0.04% | 300 |
|---|
| 2026.03.10 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,014 | ₩33,028 | ₩33,014 | ₩33,028 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩33,201 | ₩33,201 | ₩33,150 | ₩33,150 | -0.15% | 1천 |
|---|
| 2026.03.04 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,455 | ₩33,455 | ₩33,361 | ₩33,415 | -0.12% | 164.4만 |
|---|
| 2026.02.26 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,455 | ₩33,455 | ₩33,421 | ₩33,421 | -0.10% | 100 |
|---|
| 2026.02.11 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,368 | ₩33,388 | ₩33,336 | ₩33,336 | -0.10% | 4천 |
|---|
| 2026.02.03 | ₩33,375 | ₩33,375 | ₩33,335 | ₩33,368 | -0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩33,375 | ₩33,395 | ₩33,375 | ₩33,395 | +0.06% | 12만 |
|---|
| 2026.01.30 | ₩33,535 | ₩33,588 | ₩33,535 | ₩33,588 | +0.16% | 70.1만 |
|---|
| 2026.01.29 | ₩33,535 | ₩33,535 | ₩33,508 | ₩33,528 | -0.02% | 700 |
|---|
| 2026.01.28 | ₩33,508 | ₩33,533 | ₩33,508 | ₩33,533 | +0.08% | 200 |
|---|
| 2026.01.27 | ₩33,601 | ₩33,601 | ₩33,561 | ₩33,561 | -0.12% | 2.3천 |
|---|
| 2026.01.26 | ₩33,548 | ₩33,588 | ₩33,535 | ₩33,588 | +0.12% | 3.8천 |
|---|
| 2026.01.23 | ₩33,548 | ₩33,555 | ₩33,528 | ₩33,528 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩33,521 | ₩33,521 | ₩33,508 | ₩33,508 | -0.04% | 3.1천 |
|---|
| 2026.01.20 | ₩33,455 | ₩33,455 | ₩33,401 | ₩33,441 | -0.04% | 1.3천 |
|---|
| 2026.01.16 | ₩33,543 | ₩33,543 | ₩33,495 | ₩33,508 | -0.10% | 7.3천 |
|---|
| 2026.01.15 | ₩33,508 | ₩33,521 | ₩33,468 | ₩33,495 | -0.04% | 3.2천 |
|---|
| 2026.01.14 | ₩33,508 | ₩33,508 | ₩33,428 | ₩33,457 | -0.15% | 8.8천 |
|---|
| 2026.01.13 | ₩33,508 | ₩33,508 | ₩33,388 | ₩33,468 | -0.12% | 8.1천 |
|---|
| 2026.01.12 | ₩33,495 | ₩33,495 | ₩33,455 | ₩33,471 | -0.07% | 2.9천 |
|---|
| 2026.01.09 | ₩33,495 | ₩33,495 | ₩33,455 | ₩33,475 | -0.06% | 20.1만 |
|---|
| 2026.01.08 | ₩33,455 | ₩33,455 | ₩33,415 | ₩33,439 | -0.05% | 3.2천 |
|---|
| 2026.01.07 | ₩33,473 | ₩33,481 | ₩33,461 | ₩33,461 | -0.04% | 1.3천 |
|---|
| 2026.01.06 | ₩33,481 | ₩33,481 | ₩33,448 | ₩33,448 | -0.10% | 1.4천 |
|---|
| 2026.01.05 | ₩33,468 | ₩33,468 | ₩33,268 | ₩33,401 | -0.20% | 54.6만 |
|---|
| 2026.01.02 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,401 | ₩33,401 | ₩33,348 | ₩33,361 | -0.12% | 61.9만 |
|---|
| 2025.12.30 | ₩33,388 | ₩33,401 | ₩33,375 | ₩33,380 | -0.02% | 3.4천 |
|---|
| 2025.12.29 | ₩33,361 | ₩33,375 | ₩33,361 | ₩33,361 | 0.00% | 76.8만 |
|---|
| 2025.12.26 | ₩33,375 | ₩33,375 | ₩33,335 | ₩33,375 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,328 | ₩33,375 | ₩33,328 | ₩33,335 | +0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩33,254 | ₩33,281 | ₩33,254 | ₩33,281 | +0.08% | 44만 |
|---|
| 2025.12.19 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,268 | ₩33,272 | ₩33,268 | ₩33,272 | +0.01% | 18만 |
|---|
| 2025.12.17 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,441 | ₩33,495 | ₩33,441 | ₩33,480 | +0.12% | 16.1만 |
|---|
| 2025.12.15 | ₩33,468 | ₩33,548 | ₩33,468 | ₩33,495 | +0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,455 | ₩33,495 | ₩33,455 | ₩33,495 | +0.12% | 4.2천 |
|---|
| 2025.12.09 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,415 | ₩33,435 | ₩33,415 | ₩33,435 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,480 | ₩33,499 | ₩33,480 | ₩33,499 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 427.8만 |
|---|
| 2025.11.19 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 600.7만 |
|---|
| 2025.11.14 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 601.3만 |
|---|
| 2025.11.13 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 598만 |
|---|
| 2025.11.11 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,241 | ₩33,321 | ₩33,241 | ₩33,321 | +0.24% | 601.2만 |
|---|
| 2025.11.06 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 601.5만 |
|---|
| 2025.11.05 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 601.3만 |
|---|
| 2025.11.03 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 499.5만 |
|---|
| 2025.10.30 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 397.2만 |
|---|
| 2025.10.27 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 399.6만 |
|---|
| 2025.10.23 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 300만 |
|---|
| 2025.10.21 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,321 | ₩33,335 | ₩33,321 | ₩33,335 | +0.04% | 200.4만 |
|---|
| 2025.10.16 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 200.8만 |
|---|
| 2025.10.13 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|