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 | ₩31,878 | ₩31,932 | ₩31,878 | ₩31,932 | +0.17% | 300 |
| 2026.10.08 | ₩31,878 | ₩31,905 | ₩31,878 | ₩31,905 | +0.08% | 300 |
| 2026.10.07 | ₩31,838 | ₩31,890 | ₩31,838 | ₩31,890 | +0.16% | 7.7만 |
| 2026.10.06 | ₩31,918 | ₩31,925 | ₩31,918 | ₩31,925 | +0.02% | 700 |
| 2026.10.05 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 100 |
| 2026.10.02 | ₩31,762 | ₩31,762 | ₩31,762 | ₩31,762 | 0.00% | 300 |
| 2026.10.01 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 300 |
| 2026.09.30 | ₩32,025 | ₩32,025 | ₩31,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,909 |
| -0.36% |
| 214.2만 |
| 2026.09.29 | ₩31,998 | ₩31,998 | ₩31,918 | ₩31,964 | -0.11% | 800 |
|---|
| 2026.09.28 | ₩32,052 | ₩32,052 | ₩31,998 | ₩32,012 | -0.12% | 2천 |
|---|
| 2026.09.25 | ₩32,132 | ₩32,172 | ₩32,132 | ₩32,172 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩32,225 | ₩32,225 | ₩32,178 | ₩32,178 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩32,292 | ₩32,292 | ₩32,265 | ₩32,285 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩32,526 | ₩32,606 | ₩32,526 | ₩32,572 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩32,532 | ₩32,546 | ₩32,526 | ₩32,526 | -0.02% | 1.7천 |
|---|
| 2026.09.18 | ₩32,499 | ₩32,503 | ₩32,472 | ₩32,492 | -0.02% | 4.5천 |
|---|
| 2026.09.17 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,479 | ₩32,572 | ₩32,479 | ₩32,532 | +0.16% | 9.8만 |
|---|
| 2026.09.15 | ₩32,425 | ₩32,465 | ₩32,412 | ₩32,452 | +0.08% | 12.2만 |
|---|
| 2026.09.14 | ₩32,432 | ₩32,546 | ₩32,432 | ₩32,519 | +0.27% | 13.8만 |
|---|
| 2026.09.11 | ₩32,612 | ₩32,639 | ₩32,546 | ₩32,572 | -0.12% | 11.5만 |
|---|
| 2026.09.10 | ₩32,559 | ₩32,612 | ₩32,519 | ₩32,572 | +0.04% | 12.9만 |
|---|
| 2026.09.09 | ₩32,666 | ₩32,786 | ₩32,666 | ₩32,706 | +0.12% | 12.2만 |
|---|
| 2026.09.08 | ₩32,719 | ₩32,813 | ₩32,692 | ₩32,746 | +0.08% | 12.2만 |
|---|
| 2026.09.04 | ₩32,719 | ₩32,826 | ₩32,706 | ₩32,786 | +0.20% | 10만 |
|---|
| 2026.09.03 | ₩32,779 | ₩32,893 | ₩32,759 | ₩32,839 | +0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩32,719 | ₩32,813 | ₩32,712 | ₩32,759 | +0.12% | 10.5만 |
|---|
| 2026.09.01 | ₩32,746 | ₩32,839 | ₩32,746 | ₩32,786 | +0.12% | 10.4만 |
|---|
| 2026.08.31 | ₩32,919 | ₩33,133 | ₩32,919 | ₩33,066 | +0.45% | 69.6만 |
|---|
| 2026.08.28 | ₩33,013 | ₩33,040 | ₩32,959 | ₩32,986 | -0.08% | 10.1만 |
|---|
| 2026.08.27 | ₩33,053 | ₩33,186 | ₩33,053 | ₩33,080 | +0.08% | 18.5만 |
|---|
| 2026.08.26 | ₩32,973 | ₩33,213 | ₩32,973 | ₩33,106 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩32,986 | ₩33,226 | ₩32,986 | ₩33,106 | +0.36% | 20.3만 |
|---|
| 2026.08.24 | ₩32,893 | ₩33,133 | ₩32,893 | ₩33,026 | +0.41% | 15.2만 |
|---|
| 2026.08.21 | ₩32,919 | ₩33,106 | ₩32,853 | ₩32,906 | -0.04% | 15.2만 |
|---|
| 2026.08.20 | ₩32,866 | ₩32,973 | ₩32,853 | ₩32,919 | +0.16% | 39.3만 |
|---|
| 2026.08.19 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,813 | ₩32,813 | ₩32,759 | ₩32,813 | 0.00% | 7.5천 |
|---|
| 2026.08.17 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,933 | ₩32,933 | ₩32,926 | ₩32,926 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩32,873 | ₩32,873 | ₩32,873 | ₩32,873 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,839 | ₩32,839 | ₩32,826 | ₩32,826 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 11.8만 |
|---|
| 2026.08.07 | ₩32,893 | ₩32,893 | ₩32,866 | ₩32,886 | -0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩32,826 | ₩32,826 | ₩32,826 | ₩32,826 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,839 | ₩32,839 | ₩32,759 | ₩32,837 | -0.01% | 7천 |
|---|
| 2026.08.04 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 42.4만 |
|---|
| 2026.08.03 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 99.7만 |
|---|
| 2026.07.30 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,786 | ₩32,786 | ₩32,746 | ₩32,773 | -0.04% | 6.5만 |
|---|
| 2026.07.27 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 6.7만 |
|---|
| 2026.07.15 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,926 | ₩32,926 | ₩32,926 | ₩32,926 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩32,919 | ₩32,919 | ₩32,846 | ₩32,846 | -0.22% | 900 |
|---|
| 2026.07.10 | ₩32,933 | ₩32,933 | ₩32,906 | ₩32,919 | -0.04% | 800 |
|---|
| 2026.07.09 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,906 | ₩32,919 | ₩32,879 | ₩32,919 | +0.04% | 7천 |
|---|
| 2026.07.07 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,946 | ₩32,999 | ₩32,893 | ₩32,999 | +0.16% | 4.2천 |
|---|
| 2026.07.02 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 13.3만 |
|---|
| 2026.07.01 | ₩32,879 | ₩32,919 | ₩32,879 | ₩32,919 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100.7만 |
|---|
| 2026.06.29 | ₩33,053 | ₩33,080 | ₩32,999 | ₩33,062 | +0.03% | 3.6천 |
|---|
| 2026.06.26 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,013 | ₩33,026 | ₩32,973 | ₩33,026 | +0.04% | 1.9천 |
|---|
| 2026.06.22 | ₩33,013 | ₩33,040 | ₩33,013 | ₩33,040 | +0.08% | 700 |
|---|
| 2026.06.18 | ₩32,973 | ₩33,080 | ₩32,973 | ₩33,080 | +0.32% | 1.2천 |
|---|
| 2026.06.17 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩33,066 | ₩33,066 | ₩33,064 | ₩33,064 | -0.01% | 200 |
|---|
| 2026.06.15 | ₩33,120 | ₩33,120 | ₩33,090 | ₩33,090 | -0.09% | 100 |
|---|
| 2026.06.12 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,906 | ₩33,026 | ₩32,906 | ₩33,026 | +0.37% | 100 |
|---|
| 2026.06.10 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,865 | ₩32,879 | ₩32,853 | ₩32,879 | +0.04% | 1.8천 |
|---|
| 2026.06.04 | ₩32,959 | ₩32,973 | ₩32,959 | ₩32,971 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,973 | ₩32,986 | ₩32,973 | ₩32,986 | +0.04% | 100 |
|---|
| 2026.05.29 | ₩33,200 | ₩33,200 | ₩33,146 | ₩33,146 | -0.16% | 135.9만 |
|---|
| 2026.05.28 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,133 | ₩33,133 | ₩33,133 | ₩33,133 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,106 | ₩33,126 | ₩33,106 | ₩33,126 | +0.06% | 100 |
|---|
| 2026.05.22 | ₩33,133 | ₩33,133 | ₩33,044 | ₩33,044 | -0.27% | 3.4만 |
|---|
| 2026.05.21 | ₩33,040 | ₩33,040 | ₩33,007 | ₩33,007 | -0.10% | 200 |
|---|
| 2026.05.20 | ₩32,986 | ₩32,993 | ₩32,986 | ₩32,993 | +0.02% | 400 |
|---|
| 2026.05.19 | ₩32,813 | ₩32,833 | ₩32,813 | ₩32,826 | +0.04% | 2.3천 |
|---|
| 2026.05.18 | ₩32,879 | ₩32,919 | ₩32,826 | ₩32,826 | -0.16% | 96.5만 |
|---|
| 2026.05.15 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,959 | ₩33,019 | ₩32,933 | ₩32,999 | +0.12% | 4.5천 |
|---|
| 2026.05.12 | ₩32,959 | ₩32,986 | ₩32,959 | ₩32,986 | +0.08% | 300 |
|---|
| 2026.05.11 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,066 | ₩33,066 | ₩32,999 | ₩33,053 | -0.04% | 28.7만 |
|---|
| 2026.05.07 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,100 | ₩33,113 | ₩33,100 | ₩33,113 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,959 | ₩32,986 | ₩32,959 | ₩32,973 | +0.04% | 53.1만 |
|---|
| 2026.05.01 | ₩33,106 | ₩33,126 | ₩33,053 | ₩33,053 | -0.16% | 300 |
|---|
| 2026.04.30 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 234.1만 |
|---|
| 2026.04.29 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,213 | ₩33,213 | ₩33,213 | ₩33,213 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,213 | ₩33,253 | ₩33,213 | ₩33,253 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,213 | ₩33,216 | ₩33,213 | ₩33,216 | +0.01% | 200 |
|---|
| 2026.04.22 | ₩33,280 | ₩33,280 | ₩33,226 | ₩33,266 | -0.04% | 3.9천 |
|---|
| 2026.04.21 | ₩33,266 | ₩33,266 | ₩33,186 | ₩33,197 | -0.21% | 8.3천 |
|---|
| 2026.04.20 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,186 | ₩33,240 | ₩33,173 | ₩33,240 | +0.16% | 30.1만 |
|---|
| 2026.04.15 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,240 | ₩33,253 | ₩33,226 | ₩33,226 | -0.04% | 5.7천 |
|---|
| 2026.04.13 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,120 | ₩33,120 | ₩32,973 | ₩32,979 | -0.42% | 4.1천 |
|---|
| 2026.04.09 | ₩33,060 | ₩33,133 | ₩33,060 | ₩33,133 | +0.22% | 200 |
|---|
| 2026.04.08 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,906 | ₩32,906 | ₩32,799 | ₩32,799 | -0.32% | 6.5만 |
|---|
| 2026.04.02 | ₩32,826 | ₩32,827 | ₩32,826 | ₩32,827 | +0.00% | 300 |
|---|
| 2026.04.01 | ₩32,779 | ₩32,798 | ₩32,779 | ₩32,798 | +0.06% | 200 |
|---|
| 2026.03.31 | ₩32,759 | ₩32,879 | ₩32,759 | ₩32,879 | +0.37% | 180만 |
|---|
| 2026.03.30 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,893 | ₩32,893 | ₩32,853 | ₩32,853 | -0.12% | 20만 |
|---|
| 2026.03.24 | ₩32,813 | ₩32,813 | ₩32,746 | ₩32,746 | -0.20% | 26만 |
|---|
| 2026.03.23 | ₩32,893 | ₩32,893 | ₩32,759 | ₩32,839 | -0.16% | 35.1만 |
|---|
| 2026.03.20 | ₩32,706 | ₩32,706 | ₩32,684 | ₩32,684 | -0.07% | 100 |
|---|
| 2026.03.19 | ₩32,906 | ₩32,919 | ₩32,906 | ₩32,919 | +0.04% | 400 |
|---|
| 2026.03.18 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 4.7만 |
|---|
| 2026.03.17 | ₩32,973 | ₩33,009 | ₩32,973 | ₩33,009 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩33,066 | ₩33,093 | ₩33,053 | ₩33,053 | -0.04% | 300 |
|---|
| 2026.03.10 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,026 | ₩33,040 | ₩33,026 | ₩33,040 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩33,213 | ₩33,213 | ₩33,162 | ₩33,162 | -0.15% | 1천 |
|---|
| 2026.03.04 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,467 | ₩33,467 | ₩33,373 | ₩33,427 | -0.12% | 164.4만 |
|---|
| 2026.02.26 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,467 | ₩33,467 | ₩33,433 | ₩33,433 | -0.10% | 100 |
|---|
| 2026.02.11 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,380 | ₩33,400 | ₩33,348 | ₩33,348 | -0.10% | 4천 |
|---|
| 2026.02.03 | ₩33,387 | ₩33,387 | ₩33,347 | ₩33,380 | -0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩33,387 | ₩33,407 | ₩33,387 | ₩33,407 | +0.06% | 12만 |
|---|
| 2026.01.30 | ₩33,547 | ₩33,600 | ₩33,547 | ₩33,600 | +0.16% | 70.1만 |
|---|
| 2026.01.29 | ₩33,547 | ₩33,547 | ₩33,520 | ₩33,540 | -0.02% | 700 |
|---|
| 2026.01.28 | ₩33,520 | ₩33,545 | ₩33,520 | ₩33,545 | +0.08% | 200 |
|---|
| 2026.01.27 | ₩33,614 | ₩33,614 | ₩33,573 | ₩33,573 | -0.12% | 2.3천 |
|---|
| 2026.01.26 | ₩33,560 | ₩33,600 | ₩33,547 | ₩33,600 | +0.12% | 3.8천 |
|---|
| 2026.01.23 | ₩33,560 | ₩33,567 | ₩33,540 | ₩33,540 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩33,533 | ₩33,533 | ₩33,520 | ₩33,520 | -0.04% | 3.1천 |
|---|
| 2026.01.20 | ₩33,467 | ₩33,467 | ₩33,413 | ₩33,453 | -0.04% | 1.3천 |
|---|
| 2026.01.16 | ₩33,555 | ₩33,555 | ₩33,507 | ₩33,520 | -0.10% | 7.3천 |
|---|
| 2026.01.15 | ₩33,520 | ₩33,533 | ₩33,480 | ₩33,507 | -0.04% | 3.2천 |
|---|
| 2026.01.14 | ₩33,520 | ₩33,520 | ₩33,440 | ₩33,469 | -0.15% | 8.8천 |
|---|
| 2026.01.13 | ₩33,520 | ₩33,520 | ₩33,400 | ₩33,480 | -0.12% | 8.1천 |
|---|
| 2026.01.12 | ₩33,507 | ₩33,507 | ₩33,467 | ₩33,483 | -0.07% | 2.9천 |
|---|
| 2026.01.09 | ₩33,507 | ₩33,507 | ₩33,467 | ₩33,487 | -0.06% | 20.1만 |
|---|
| 2026.01.08 | ₩33,467 | ₩33,467 | ₩33,427 | ₩33,451 | -0.05% | 3.2천 |
|---|
| 2026.01.07 | ₩33,485 | ₩33,493 | ₩33,473 | ₩33,473 | -0.04% | 1.3천 |
|---|
| 2026.01.06 | ₩33,493 | ₩33,493 | ₩33,460 | ₩33,460 | -0.10% | 1.4천 |
|---|
| 2026.01.05 | ₩33,480 | ₩33,480 | ₩33,280 | ₩33,413 | -0.20% | 54.6만 |
|---|
| 2026.01.02 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,413 | ₩33,413 | ₩33,360 | ₩33,373 | -0.12% | 61.9만 |
|---|
| 2025.12.30 | ₩33,400 | ₩33,413 | ₩33,387 | ₩33,392 | -0.02% | 3.4천 |
|---|
| 2025.12.29 | ₩33,373 | ₩33,387 | ₩33,373 | ₩33,373 | 0.00% | 76.8만 |
|---|
| 2025.12.26 | ₩33,387 | ₩33,387 | ₩33,347 | ₩33,387 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,340 | ₩33,387 | ₩33,340 | ₩33,347 | +0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩33,266 | ₩33,293 | ₩33,266 | ₩33,293 | +0.08% | 44만 |
|---|
| 2025.12.19 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,280 | ₩33,284 | ₩33,280 | ₩33,284 | +0.01% | 18만 |
|---|
| 2025.12.17 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,453 | ₩33,507 | ₩33,453 | ₩33,492 | +0.12% | 16.1만 |
|---|
| 2025.12.15 | ₩33,480 | ₩33,560 | ₩33,480 | ₩33,507 | +0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,467 | ₩33,507 | ₩33,467 | ₩33,507 | +0.12% | 4.2천 |
|---|
| 2025.12.09 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,427 | ₩33,447 | ₩33,427 | ₩33,447 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,492 | ₩33,511 | ₩33,492 | ₩33,511 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 427.8만 |
|---|
| 2025.11.19 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 600.7만 |
|---|
| 2025.11.14 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 601.3만 |
|---|
| 2025.11.13 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 598만 |
|---|
| 2025.11.11 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,253 | ₩33,333 | ₩33,253 | ₩33,333 | +0.24% | 601.2만 |
|---|
| 2025.11.06 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 601.5만 |
|---|
| 2025.11.05 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 601.3만 |
|---|
| 2025.11.03 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 499.5만 |
|---|
| 2025.10.30 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 397.2만 |
|---|
| 2025.10.27 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 399.6만 |
|---|
| 2025.10.23 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 300만 |
|---|
| 2025.10.21 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,333 | ₩33,347 | ₩33,333 | ₩33,347 | +0.04% | 200.4만 |
|---|
| 2025.10.16 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 200.8만 |
|---|
| 2025.10.13 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|