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 | ₩31,863 | ₩31,916 | ₩31,863 | ₩31,916 | +0.17% | 300 |
| 2026.10.08 | ₩31,863 | ₩31,889 | ₩31,863 | ₩31,889 | +0.08% | 300 |
| 2026.10.07 | ₩31,823 | ₩31,875 | ₩31,823 | ₩31,875 | +0.16% | 7.7만 |
| 2026.10.06 | ₩31,903 | ₩31,909 | ₩31,903 | ₩31,909 | +0.02% | 700 |
| 2026.10.05 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 100 |
| 2026.10.02 | ₩31,747 | ₩31,747 | ₩31,747 | ₩31,747 | 0.00% | 300 |
| 2026.10.01 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 300 |
| 2026.09.30 | ₩32,009 | ₩32,009 | ₩31,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,893 |
| -0.36% |
| 214.2만 |
| 2026.09.29 | ₩31,983 | ₩31,983 | ₩31,903 | ₩31,948 | -0.11% | 800 |
|---|
| 2026.09.28 | ₩32,036 | ₩32,036 | ₩31,983 | ₩31,996 | -0.12% | 2천 |
|---|
| 2026.09.25 | ₩32,116 | ₩32,156 | ₩32,116 | ₩32,156 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩32,210 | ₩32,210 | ₩32,163 | ₩32,163 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩32,276 | ₩32,276 | ₩32,250 | ₩32,270 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩32,510 | ₩32,590 | ₩32,510 | ₩32,556 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩32,516 | ₩32,530 | ₩32,510 | ₩32,510 | -0.02% | 1.7천 |
|---|
| 2026.09.18 | ₩32,483 | ₩32,487 | ₩32,456 | ₩32,476 | -0.02% | 4.5천 |
|---|
| 2026.09.17 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,463 | ₩32,556 | ₩32,463 | ₩32,516 | +0.16% | 9.8만 |
|---|
| 2026.09.15 | ₩32,410 | ₩32,450 | ₩32,396 | ₩32,436 | +0.08% | 12.2만 |
|---|
| 2026.09.14 | ₩32,416 | ₩32,530 | ₩32,416 | ₩32,503 | +0.27% | 13.8만 |
|---|
| 2026.09.11 | ₩32,596 | ₩32,623 | ₩32,530 | ₩32,556 | -0.12% | 11.5만 |
|---|
| 2026.09.10 | ₩32,543 | ₩32,596 | ₩32,503 | ₩32,556 | +0.04% | 12.9만 |
|---|
| 2026.09.09 | ₩32,650 | ₩32,770 | ₩32,650 | ₩32,690 | +0.12% | 12.2만 |
|---|
| 2026.09.08 | ₩32,703 | ₩32,797 | ₩32,677 | ₩32,730 | +0.08% | 12.2만 |
|---|
| 2026.09.04 | ₩32,703 | ₩32,810 | ₩32,690 | ₩32,770 | +0.20% | 10만 |
|---|
| 2026.09.03 | ₩32,763 | ₩32,877 | ₩32,743 | ₩32,823 | +0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩32,703 | ₩32,797 | ₩32,697 | ₩32,743 | +0.12% | 10.5만 |
|---|
| 2026.09.01 | ₩32,730 | ₩32,823 | ₩32,730 | ₩32,770 | +0.12% | 10.4만 |
|---|
| 2026.08.31 | ₩32,903 | ₩33,117 | ₩32,903 | ₩33,050 | +0.45% | 69.6만 |
|---|
| 2026.08.28 | ₩32,997 | ₩33,023 | ₩32,943 | ₩32,970 | -0.08% | 10.1만 |
|---|
| 2026.08.27 | ₩33,037 | ₩33,170 | ₩33,037 | ₩33,063 | +0.08% | 18.5만 |
|---|
| 2026.08.26 | ₩32,957 | ₩33,197 | ₩32,957 | ₩33,090 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩32,970 | ₩33,210 | ₩32,970 | ₩33,090 | +0.36% | 20.3만 |
|---|
| 2026.08.24 | ₩32,877 | ₩33,117 | ₩32,877 | ₩33,010 | +0.41% | 15.2만 |
|---|
| 2026.08.21 | ₩32,903 | ₩33,090 | ₩32,837 | ₩32,890 | -0.04% | 15.2만 |
|---|
| 2026.08.20 | ₩32,850 | ₩32,957 | ₩32,837 | ₩32,903 | +0.16% | 39.3만 |
|---|
| 2026.08.19 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,797 | ₩32,797 | ₩32,743 | ₩32,797 | 0.00% | 7.5천 |
|---|
| 2026.08.17 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,917 | ₩32,917 | ₩32,910 | ₩32,910 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,823 | ₩32,823 | ₩32,810 | ₩32,810 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 11.8만 |
|---|
| 2026.08.07 | ₩32,877 | ₩32,877 | ₩32,850 | ₩32,870 | -0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,823 | ₩32,823 | ₩32,743 | ₩32,821 | -0.01% | 7천 |
|---|
| 2026.08.04 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 42.4만 |
|---|
| 2026.08.03 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 99.7만 |
|---|
| 2026.07.30 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,770 | ₩32,770 | ₩32,730 | ₩32,757 | -0.04% | 6.5만 |
|---|
| 2026.07.27 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 6.7만 |
|---|
| 2026.07.15 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩32,903 | ₩32,903 | ₩32,830 | ₩32,830 | -0.22% | 900 |
|---|
| 2026.07.10 | ₩32,917 | ₩32,917 | ₩32,890 | ₩32,903 | -0.04% | 800 |
|---|
| 2026.07.09 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,890 | ₩32,903 | ₩32,863 | ₩32,903 | +0.04% | 7천 |
|---|
| 2026.07.07 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,930 | ₩32,983 | ₩32,877 | ₩32,983 | +0.16% | 4.2천 |
|---|
| 2026.07.02 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 13.3만 |
|---|
| 2026.07.01 | ₩32,863 | ₩32,903 | ₩32,863 | ₩32,903 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100.7만 |
|---|
| 2026.06.29 | ₩33,037 | ₩33,063 | ₩32,983 | ₩33,046 | +0.03% | 3.6천 |
|---|
| 2026.06.26 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,997 | ₩33,010 | ₩32,957 | ₩33,010 | +0.04% | 1.9천 |
|---|
| 2026.06.22 | ₩32,997 | ₩33,023 | ₩32,997 | ₩33,023 | +0.08% | 700 |
|---|
| 2026.06.18 | ₩32,957 | ₩33,063 | ₩32,957 | ₩33,063 | +0.32% | 1.2천 |
|---|
| 2026.06.17 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩33,050 | ₩33,050 | ₩33,047 | ₩33,047 | -0.01% | 200 |
|---|
| 2026.06.15 | ₩33,103 | ₩33,103 | ₩33,074 | ₩33,074 | -0.09% | 100 |
|---|
| 2026.06.12 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,890 | ₩33,010 | ₩32,890 | ₩33,010 | +0.37% | 100 |
|---|
| 2026.06.10 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,849 | ₩32,863 | ₩32,837 | ₩32,863 | +0.04% | 1.8천 |
|---|
| 2026.06.04 | ₩32,943 | ₩32,957 | ₩32,943 | ₩32,955 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,957 | ₩32,970 | ₩32,957 | ₩32,970 | +0.04% | 100 |
|---|
| 2026.05.29 | ₩33,184 | ₩33,184 | ₩33,130 | ₩33,130 | -0.16% | 135.9만 |
|---|
| 2026.05.28 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,090 | ₩33,110 | ₩33,090 | ₩33,110 | +0.06% | 100 |
|---|
| 2026.05.22 | ₩33,117 | ₩33,117 | ₩33,027 | ₩33,027 | -0.27% | 3.4만 |
|---|
| 2026.05.21 | ₩33,023 | ₩33,023 | ₩32,991 | ₩32,991 | -0.10% | 200 |
|---|
| 2026.05.20 | ₩32,970 | ₩32,977 | ₩32,970 | ₩32,977 | +0.02% | 400 |
|---|
| 2026.05.19 | ₩32,797 | ₩32,817 | ₩32,797 | ₩32,810 | +0.04% | 2.3천 |
|---|
| 2026.05.18 | ₩32,863 | ₩32,903 | ₩32,810 | ₩32,810 | -0.16% | 96.5만 |
|---|
| 2026.05.15 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,943 | ₩33,003 | ₩32,917 | ₩32,983 | +0.12% | 4.5천 |
|---|
| 2026.05.12 | ₩32,943 | ₩32,970 | ₩32,943 | ₩32,970 | +0.08% | 300 |
|---|
| 2026.05.11 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,050 | ₩33,050 | ₩32,983 | ₩33,037 | -0.04% | 28.7만 |
|---|
| 2026.05.07 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,083 | ₩33,097 | ₩33,083 | ₩33,097 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,943 | ₩32,970 | ₩32,943 | ₩32,957 | +0.04% | 53.1만 |
|---|
| 2026.05.01 | ₩33,090 | ₩33,110 | ₩33,037 | ₩33,037 | -0.16% | 300 |
|---|
| 2026.04.30 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 234.1만 |
|---|
| 2026.04.29 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,197 | ₩33,237 | ₩33,197 | ₩33,237 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,197 | ₩33,200 | ₩33,197 | ₩33,200 | +0.01% | 200 |
|---|
| 2026.04.22 | ₩33,264 | ₩33,264 | ₩33,210 | ₩33,250 | -0.04% | 3.9천 |
|---|
| 2026.04.21 | ₩33,250 | ₩33,250 | ₩33,170 | ₩33,181 | -0.21% | 8.3천 |
|---|
| 2026.04.20 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,170 | ₩33,224 | ₩33,157 | ₩33,224 | +0.16% | 30.1만 |
|---|
| 2026.04.15 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,224 | ₩33,237 | ₩33,210 | ₩33,210 | -0.04% | 5.7천 |
|---|
| 2026.04.13 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,103 | ₩33,103 | ₩32,957 | ₩32,963 | -0.42% | 4.1천 |
|---|
| 2026.04.09 | ₩33,043 | ₩33,117 | ₩33,043 | ₩33,117 | +0.22% | 200 |
|---|
| 2026.04.08 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,890 | ₩32,890 | ₩32,783 | ₩32,783 | -0.32% | 6.5만 |
|---|
| 2026.04.02 | ₩32,810 | ₩32,811 | ₩32,810 | ₩32,811 | +0.00% | 300 |
|---|
| 2026.04.01 | ₩32,763 | ₩32,782 | ₩32,763 | ₩32,782 | +0.06% | 200 |
|---|
| 2026.03.31 | ₩32,743 | ₩32,863 | ₩32,743 | ₩32,863 | +0.37% | 180만 |
|---|
| 2026.03.30 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,526 | ₩32,526 | ₩32,526 | ₩32,526 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,877 | ₩32,877 | ₩32,837 | ₩32,837 | -0.12% | 20만 |
|---|
| 2026.03.24 | ₩32,797 | ₩32,797 | ₩32,730 | ₩32,730 | -0.20% | 26만 |
|---|
| 2026.03.23 | ₩32,877 | ₩32,877 | ₩32,743 | ₩32,823 | -0.16% | 35.1만 |
|---|
| 2026.03.20 | ₩32,690 | ₩32,690 | ₩32,669 | ₩32,669 | -0.07% | 100 |
|---|
| 2026.03.19 | ₩32,890 | ₩32,903 | ₩32,890 | ₩32,903 | +0.04% | 400 |
|---|
| 2026.03.18 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 4.7만 |
|---|
| 2026.03.17 | ₩32,957 | ₩32,993 | ₩32,957 | ₩32,993 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩33,050 | ₩33,077 | ₩33,037 | ₩33,037 | -0.04% | 300 |
|---|
| 2026.03.10 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,010 | ₩33,023 | ₩33,010 | ₩33,023 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩33,197 | ₩33,197 | ₩33,146 | ₩33,146 | -0.15% | 1천 |
|---|
| 2026.03.04 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,450 | ₩33,450 | ₩33,357 | ₩33,410 | -0.12% | 164.4만 |
|---|
| 2026.02.26 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,450 | ₩33,450 | ₩33,417 | ₩33,417 | -0.10% | 100 |
|---|
| 2026.02.11 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,364 | ₩33,384 | ₩33,332 | ₩33,332 | -0.10% | 4천 |
|---|
| 2026.02.03 | ₩33,370 | ₩33,370 | ₩33,330 | ₩33,364 | -0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩33,370 | ₩33,390 | ₩33,370 | ₩33,390 | +0.06% | 12만 |
|---|
| 2026.01.30 | ₩33,530 | ₩33,584 | ₩33,530 | ₩33,584 | +0.16% | 70.1만 |
|---|
| 2026.01.29 | ₩33,530 | ₩33,530 | ₩33,504 | ₩33,524 | -0.02% | 700 |
|---|
| 2026.01.28 | ₩33,504 | ₩33,529 | ₩33,504 | ₩33,529 | +0.08% | 200 |
|---|
| 2026.01.27 | ₩33,597 | ₩33,597 | ₩33,557 | ₩33,557 | -0.12% | 2.3천 |
|---|
| 2026.01.26 | ₩33,544 | ₩33,584 | ₩33,530 | ₩33,584 | +0.12% | 3.8천 |
|---|
| 2026.01.23 | ₩33,544 | ₩33,550 | ₩33,524 | ₩33,524 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩33,517 | ₩33,517 | ₩33,504 | ₩33,504 | -0.04% | 3.1천 |
|---|
| 2026.01.20 | ₩33,450 | ₩33,450 | ₩33,397 | ₩33,437 | -0.04% | 1.3천 |
|---|
| 2026.01.16 | ₩33,538 | ₩33,538 | ₩33,490 | ₩33,504 | -0.10% | 7.3천 |
|---|
| 2026.01.15 | ₩33,504 | ₩33,517 | ₩33,464 | ₩33,490 | -0.04% | 3.2천 |
|---|
| 2026.01.14 | ₩33,504 | ₩33,504 | ₩33,424 | ₩33,453 | -0.15% | 8.8천 |
|---|
| 2026.01.13 | ₩33,504 | ₩33,504 | ₩33,384 | ₩33,464 | -0.12% | 8.1천 |
|---|
| 2026.01.12 | ₩33,490 | ₩33,490 | ₩33,450 | ₩33,466 | -0.07% | 2.9천 |
|---|
| 2026.01.09 | ₩33,490 | ₩33,490 | ₩33,450 | ₩33,470 | -0.06% | 20.1만 |
|---|
| 2026.01.08 | ₩33,450 | ₩33,450 | ₩33,410 | ₩33,434 | -0.05% | 3.2천 |
|---|
| 2026.01.07 | ₩33,469 | ₩33,477 | ₩33,457 | ₩33,457 | -0.04% | 1.3천 |
|---|
| 2026.01.06 | ₩33,477 | ₩33,477 | ₩33,444 | ₩33,444 | -0.10% | 1.4천 |
|---|
| 2026.01.05 | ₩33,464 | ₩33,464 | ₩33,264 | ₩33,397 | -0.20% | 54.6만 |
|---|
| 2026.01.02 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,397 | ₩33,397 | ₩33,344 | ₩33,357 | -0.12% | 61.9만 |
|---|
| 2025.12.30 | ₩33,384 | ₩33,397 | ₩33,370 | ₩33,376 | -0.02% | 3.4천 |
|---|
| 2025.12.29 | ₩33,357 | ₩33,370 | ₩33,357 | ₩33,357 | 0.00% | 76.8만 |
|---|
| 2025.12.26 | ₩33,370 | ₩33,370 | ₩33,330 | ₩33,370 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,324 | ₩33,370 | ₩33,324 | ₩33,330 | +0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩33,250 | ₩33,277 | ₩33,250 | ₩33,277 | +0.08% | 44만 |
|---|
| 2025.12.19 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,264 | ₩33,268 | ₩33,264 | ₩33,268 | +0.01% | 18만 |
|---|
| 2025.12.17 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,437 | ₩33,490 | ₩33,437 | ₩33,476 | +0.12% | 16.1만 |
|---|
| 2025.12.15 | ₩33,464 | ₩33,544 | ₩33,464 | ₩33,490 | +0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,450 | ₩33,490 | ₩33,450 | ₩33,490 | +0.12% | 4.2천 |
|---|
| 2025.12.09 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,410 | ₩33,430 | ₩33,410 | ₩33,430 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,476 | ₩33,494 | ₩33,476 | ₩33,494 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 427.8만 |
|---|
| 2025.11.19 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 600.7만 |
|---|
| 2025.11.14 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 601.3만 |
|---|
| 2025.11.13 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 598만 |
|---|
| 2025.11.11 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,237 | ₩33,317 | ₩33,237 | ₩33,317 | +0.24% | 601.2만 |
|---|
| 2025.11.06 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 601.5만 |
|---|
| 2025.11.05 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 601.3만 |
|---|
| 2025.11.03 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 499.5만 |
|---|
| 2025.10.30 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 397.2만 |
|---|
| 2025.10.27 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 399.6만 |
|---|
| 2025.10.23 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 300만 |
|---|
| 2025.10.21 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,317 | ₩33,330 | ₩33,317 | ₩33,330 | +0.04% | 200.4만 |
|---|
| 2025.10.16 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 200.8만 |
|---|
| 2025.10.13 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|