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 | ₩31,898 | ₩31,952 | ₩31,898 | ₩31,952 | +0.17% | 300 |
| 2026.10.08 | ₩31,898 | ₩31,925 | ₩31,898 | ₩31,925 | +0.08% | 300 |
| 2026.10.07 | ₩31,858 | ₩31,910 | ₩31,858 | ₩31,910 | +0.16% | 7.7만 |
| 2026.10.06 | ₩31,938 | ₩31,945 | ₩31,938 | ₩31,945 | +0.02% | 700 |
| 2026.10.05 | ₩31,818 | ₩31,818 | ₩31,818 | ₩31,818 | 0.00% | 100 |
| 2026.10.02 | ₩31,782 | ₩31,782 | ₩31,782 | ₩31,782 | 0.00% | 300 |
| 2026.10.01 | ₩31,774 | ₩31,774 | ₩31,774 | ₩31,774 | 0.00% | 300 |
| 2026.09.30 | ₩32,045 | ₩32,045 | ₩31,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,929 |
| -0.36% |
| 214.2만 |
| 2026.09.29 | ₩32,019 | ₩32,019 | ₩31,938 | ₩31,984 | -0.11% | 800 |
|---|
| 2026.09.28 | ₩32,072 | ₩32,072 | ₩32,019 | ₩32,032 | -0.12% | 2천 |
|---|
| 2026.09.25 | ₩32,152 | ₩32,192 | ₩32,152 | ₩32,192 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩32,246 | ₩32,246 | ₩32,199 | ₩32,199 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩32,313 | ₩32,313 | ₩32,286 | ₩32,306 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩32,546 | ₩32,626 | ₩32,546 | ₩32,593 | +0.14% | 10.1만 |
|---|
| 2026.09.21 | ₩32,553 | ₩32,566 | ₩32,546 | ₩32,546 | -0.02% | 1.7천 |
|---|
| 2026.09.18 | ₩32,520 | ₩32,524 | ₩32,493 | ₩32,513 | -0.02% | 4.5천 |
|---|
| 2026.09.17 | ₩32,573 | ₩32,573 | ₩32,573 | ₩32,573 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,500 | ₩32,593 | ₩32,500 | ₩32,553 | +0.16% | 9.8만 |
|---|
| 2026.09.15 | ₩32,446 | ₩32,486 | ₩32,433 | ₩32,473 | +0.08% | 12.2만 |
|---|
| 2026.09.14 | ₩32,453 | ₩32,566 | ₩32,453 | ₩32,540 | +0.27% | 13.8만 |
|---|
| 2026.09.11 | ₩32,633 | ₩32,660 | ₩32,566 | ₩32,593 | -0.12% | 11.5만 |
|---|
| 2026.09.10 | ₩32,580 | ₩32,633 | ₩32,540 | ₩32,593 | +0.04% | 12.9만 |
|---|
| 2026.09.09 | ₩32,687 | ₩32,807 | ₩32,687 | ₩32,727 | +0.12% | 12.2만 |
|---|
| 2026.09.08 | ₩32,740 | ₩32,833 | ₩32,713 | ₩32,767 | +0.08% | 12.2만 |
|---|
| 2026.09.04 | ₩32,740 | ₩32,847 | ₩32,727 | ₩32,807 | +0.20% | 10만 |
|---|
| 2026.09.03 | ₩32,800 | ₩32,914 | ₩32,780 | ₩32,860 | +0.18% | 10.3만 |
|---|
| 2026.09.02 | ₩32,740 | ₩32,833 | ₩32,733 | ₩32,780 | +0.12% | 10.5만 |
|---|
| 2026.09.01 | ₩32,767 | ₩32,860 | ₩32,767 | ₩32,807 | +0.12% | 10.4만 |
|---|
| 2026.08.31 | ₩32,940 | ₩33,154 | ₩32,940 | ₩33,087 | +0.45% | 69.6만 |
|---|
| 2026.08.28 | ₩33,034 | ₩33,061 | ₩32,980 | ₩33,007 | -0.08% | 10.1만 |
|---|
| 2026.08.27 | ₩33,074 | ₩33,207 | ₩33,074 | ₩33,101 | +0.08% | 18.5만 |
|---|
| 2026.08.26 | ₩32,994 | ₩33,234 | ₩32,994 | ₩33,127 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩33,007 | ₩33,248 | ₩33,007 | ₩33,127 | +0.36% | 20.3만 |
|---|
| 2026.08.24 | ₩32,914 | ₩33,154 | ₩32,914 | ₩33,047 | +0.41% | 15.2만 |
|---|
| 2026.08.21 | ₩32,940 | ₩33,127 | ₩32,874 | ₩32,927 | -0.04% | 15.2만 |
|---|
| 2026.08.20 | ₩32,887 | ₩32,994 | ₩32,874 | ₩32,940 | +0.16% | 39.3만 |
|---|
| 2026.08.19 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,833 | ₩32,833 | ₩32,780 | ₩32,833 | 0.00% | 7.5천 |
|---|
| 2026.08.17 | ₩32,887 | ₩32,887 | ₩32,887 | ₩32,887 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,954 | ₩32,954 | ₩32,947 | ₩32,947 | -0.02% | 100 |
|---|
| 2026.08.12 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,860 | ₩32,860 | ₩32,847 | ₩32,847 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 11.8만 |
|---|
| 2026.08.07 | ₩32,914 | ₩32,914 | ₩32,887 | ₩32,907 | -0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,860 | ₩32,860 | ₩32,780 | ₩32,858 | -0.01% | 7천 |
|---|
| 2026.08.04 | ₩32,887 | ₩32,887 | ₩32,887 | ₩32,887 | 0.00% | 42.4만 |
|---|
| 2026.08.03 | ₩32,773 | ₩32,773 | ₩32,773 | ₩32,773 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,887 | ₩32,887 | ₩32,887 | ₩32,887 | 0.00% | 99.7만 |
|---|
| 2026.07.30 | ₩32,862 | ₩32,862 | ₩32,862 | ₩32,862 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,807 | ₩32,807 | ₩32,767 | ₩32,793 | -0.04% | 6.5만 |
|---|
| 2026.07.27 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 6.7만 |
|---|
| 2026.07.15 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩32,940 | ₩32,940 | ₩32,867 | ₩32,867 | -0.22% | 900 |
|---|
| 2026.07.10 | ₩32,954 | ₩32,954 | ₩32,927 | ₩32,940 | -0.04% | 800 |
|---|
| 2026.07.09 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,927 | ₩32,940 | ₩32,900 | ₩32,940 | +0.04% | 7천 |
|---|
| 2026.07.07 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,967 | ₩33,020 | ₩32,914 | ₩33,020 | +0.16% | 4.2천 |
|---|
| 2026.07.02 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 13.3만 |
|---|
| 2026.07.01 | ₩32,900 | ₩32,940 | ₩32,900 | ₩32,940 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100.7만 |
|---|
| 2026.06.29 | ₩33,074 | ₩33,101 | ₩33,020 | ₩33,083 | +0.03% | 3.6천 |
|---|
| 2026.06.26 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,034 | ₩33,047 | ₩32,994 | ₩33,047 | +0.04% | 1.9천 |
|---|
| 2026.06.22 | ₩33,034 | ₩33,061 | ₩33,034 | ₩33,061 | +0.08% | 700 |
|---|
| 2026.06.18 | ₩32,994 | ₩33,101 | ₩32,994 | ₩33,101 | +0.32% | 1.2천 |
|---|
| 2026.06.17 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩33,087 | ₩33,087 | ₩33,085 | ₩33,085 | -0.01% | 200 |
|---|
| 2026.06.15 | ₩33,141 | ₩33,141 | ₩33,111 | ₩33,111 | -0.09% | 100 |
|---|
| 2026.06.12 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,927 | ₩33,047 | ₩32,927 | ₩33,047 | +0.37% | 100 |
|---|
| 2026.06.10 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,886 | ₩32,900 | ₩32,874 | ₩32,900 | +0.04% | 1.8천 |
|---|
| 2026.06.04 | ₩32,980 | ₩32,994 | ₩32,980 | ₩32,992 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,994 | ₩33,007 | ₩32,994 | ₩33,007 | +0.04% | 100 |
|---|
| 2026.05.29 | ₩33,221 | ₩33,221 | ₩33,167 | ₩33,167 | -0.16% | 135.9만 |
|---|
| 2026.05.28 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,127 | ₩33,147 | ₩33,127 | ₩33,147 | +0.06% | 100 |
|---|
| 2026.05.22 | ₩33,154 | ₩33,154 | ₩33,065 | ₩33,065 | -0.27% | 3.4만 |
|---|
| 2026.05.21 | ₩33,061 | ₩33,061 | ₩33,028 | ₩33,028 | -0.10% | 200 |
|---|
| 2026.05.20 | ₩33,007 | ₩33,014 | ₩33,007 | ₩33,014 | +0.02% | 400 |
|---|
| 2026.05.19 | ₩32,833 | ₩32,854 | ₩32,833 | ₩32,847 | +0.04% | 2.3천 |
|---|
| 2026.05.18 | ₩32,900 | ₩32,940 | ₩32,847 | ₩32,847 | -0.16% | 96.5만 |
|---|
| 2026.05.15 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,980 | ₩33,041 | ₩32,954 | ₩33,020 | +0.12% | 4.5천 |
|---|
| 2026.05.12 | ₩32,980 | ₩33,007 | ₩32,980 | ₩33,007 | +0.08% | 300 |
|---|
| 2026.05.11 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,087 | ₩33,087 | ₩33,020 | ₩33,074 | -0.04% | 28.7만 |
|---|
| 2026.05.07 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,121 | ₩33,134 | ₩33,121 | ₩33,134 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,980 | ₩33,007 | ₩32,980 | ₩32,994 | +0.04% | 53.1만 |
|---|
| 2026.05.01 | ₩33,127 | ₩33,147 | ₩33,074 | ₩33,074 | -0.16% | 300 |
|---|
| 2026.04.30 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 234.1만 |
|---|
| 2026.04.29 | ₩33,133 | ₩33,133 | ₩33,133 | ₩33,133 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,234 | ₩33,274 | ₩33,234 | ₩33,274 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,234 | ₩33,237 | ₩33,234 | ₩33,237 | +0.01% | 200 |
|---|
| 2026.04.22 | ₩33,301 | ₩33,301 | ₩33,248 | ₩33,288 | -0.04% | 3.9천 |
|---|
| 2026.04.21 | ₩33,288 | ₩33,288 | ₩33,207 | ₩33,218 | -0.21% | 8.3천 |
|---|
| 2026.04.20 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,207 | ₩33,261 | ₩33,194 | ₩33,261 | +0.16% | 30.1만 |
|---|
| 2026.04.15 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,261 | ₩33,274 | ₩33,248 | ₩33,248 | -0.04% | 5.7천 |
|---|
| 2026.04.13 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,141 | ₩33,141 | ₩32,994 | ₩33,000 | -0.42% | 4.1천 |
|---|
| 2026.04.09 | ₩33,081 | ₩33,154 | ₩33,081 | ₩33,154 | +0.22% | 200 |
|---|
| 2026.04.08 | ₩33,133 | ₩33,133 | ₩33,133 | ₩33,133 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,927 | ₩32,927 | ₩32,820 | ₩32,820 | -0.32% | 6.5만 |
|---|
| 2026.04.02 | ₩32,847 | ₩32,848 | ₩32,847 | ₩32,848 | +0.00% | 300 |
|---|
| 2026.04.01 | ₩32,800 | ₩32,819 | ₩32,800 | ₩32,819 | +0.06% | 200 |
|---|
| 2026.03.31 | ₩32,780 | ₩32,900 | ₩32,780 | ₩32,900 | +0.37% | 180만 |
|---|
| 2026.03.30 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,914 | ₩32,914 | ₩32,874 | ₩32,874 | -0.12% | 20만 |
|---|
| 2026.03.24 | ₩32,833 | ₩32,833 | ₩32,767 | ₩32,767 | -0.20% | 26만 |
|---|
| 2026.03.23 | ₩32,914 | ₩32,914 | ₩32,780 | ₩32,860 | -0.16% | 35.1만 |
|---|
| 2026.03.20 | ₩32,727 | ₩32,727 | ₩32,705 | ₩32,705 | -0.07% | 100 |
|---|
| 2026.03.19 | ₩32,927 | ₩32,940 | ₩32,927 | ₩32,940 | +0.04% | 400 |
|---|
| 2026.03.18 | ₩32,887 | ₩32,887 | ₩32,887 | ₩32,887 | 0.00% | 4.7만 |
|---|
| 2026.03.17 | ₩32,994 | ₩33,030 | ₩32,994 | ₩33,030 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩33,087 | ₩33,114 | ₩33,074 | ₩33,074 | -0.04% | 300 |
|---|
| 2026.03.10 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,047 | ₩33,061 | ₩33,047 | ₩33,061 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩33,234 | ₩33,234 | ₩33,183 | ₩33,183 | -0.15% | 1천 |
|---|
| 2026.03.04 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,488 | ₩33,488 | ₩33,395 | ₩33,448 | -0.12% | 164.4만 |
|---|
| 2026.02.26 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,488 | ₩33,488 | ₩33,455 | ₩33,455 | -0.10% | 100 |
|---|
| 2026.02.11 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,401 | ₩33,421 | ₩33,369 | ₩33,369 | -0.10% | 4천 |
|---|
| 2026.02.03 | ₩33,408 | ₩33,408 | ₩33,368 | ₩33,401 | -0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩33,408 | ₩33,428 | ₩33,408 | ₩33,428 | +0.06% | 12만 |
|---|
| 2026.01.30 | ₩33,568 | ₩33,622 | ₩33,568 | ₩33,622 | +0.16% | 70.1만 |
|---|
| 2026.01.29 | ₩33,568 | ₩33,568 | ₩33,541 | ₩33,561 | -0.02% | 700 |
|---|
| 2026.01.28 | ₩33,541 | ₩33,567 | ₩33,541 | ₩33,567 | +0.08% | 200 |
|---|
| 2026.01.27 | ₩33,635 | ₩33,635 | ₩33,595 | ₩33,595 | -0.12% | 2.3천 |
|---|
| 2026.01.26 | ₩33,582 | ₩33,622 | ₩33,568 | ₩33,622 | +0.12% | 3.8천 |
|---|
| 2026.01.23 | ₩33,582 | ₩33,588 | ₩33,561 | ₩33,561 | -0.06% | 200 |
|---|
| 2026.01.22 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩33,555 | ₩33,555 | ₩33,541 | ₩33,541 | -0.04% | 3.1천 |
|---|
| 2026.01.20 | ₩33,488 | ₩33,488 | ₩33,435 | ₩33,475 | -0.04% | 1.3천 |
|---|
| 2026.01.16 | ₩33,576 | ₩33,576 | ₩33,528 | ₩33,541 | -0.10% | 7.3천 |
|---|
| 2026.01.15 | ₩33,541 | ₩33,555 | ₩33,501 | ₩33,528 | -0.04% | 3.2천 |
|---|
| 2026.01.14 | ₩33,541 | ₩33,541 | ₩33,461 | ₩33,491 | -0.15% | 8.8천 |
|---|
| 2026.01.13 | ₩33,541 | ₩33,541 | ₩33,421 | ₩33,501 | -0.12% | 8.1천 |
|---|
| 2026.01.12 | ₩33,528 | ₩33,528 | ₩33,488 | ₩33,504 | -0.07% | 2.9천 |
|---|
| 2026.01.09 | ₩33,528 | ₩33,528 | ₩33,488 | ₩33,508 | -0.06% | 20.1만 |
|---|
| 2026.01.08 | ₩33,488 | ₩33,488 | ₩33,448 | ₩33,472 | -0.05% | 3.2천 |
|---|
| 2026.01.07 | ₩33,507 | ₩33,515 | ₩33,495 | ₩33,495 | -0.04% | 1.3천 |
|---|
| 2026.01.06 | ₩33,515 | ₩33,515 | ₩33,481 | ₩33,481 | -0.10% | 1.4천 |
|---|
| 2026.01.05 | ₩33,501 | ₩33,501 | ₩33,301 | ₩33,435 | -0.20% | 54.6만 |
|---|
| 2026.01.02 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,435 | ₩33,435 | ₩33,381 | ₩33,395 | -0.12% | 61.9만 |
|---|
| 2025.12.30 | ₩33,421 | ₩33,435 | ₩33,408 | ₩33,413 | -0.02% | 3.4천 |
|---|
| 2025.12.29 | ₩33,395 | ₩33,408 | ₩33,395 | ₩33,395 | 0.00% | 76.8만 |
|---|
| 2025.12.26 | ₩33,408 | ₩33,408 | ₩33,368 | ₩33,408 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,361 | ₩33,408 | ₩33,361 | ₩33,368 | +0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩33,288 | ₩33,314 | ₩33,288 | ₩33,314 | +0.08% | 44만 |
|---|
| 2025.12.19 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,301 | ₩33,305 | ₩33,301 | ₩33,305 | +0.01% | 18만 |
|---|
| 2025.12.17 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,475 | ₩33,528 | ₩33,475 | ₩33,513 | +0.12% | 16.1만 |
|---|
| 2025.12.15 | ₩33,501 | ₩33,582 | ₩33,501 | ₩33,528 | +0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,488 | ₩33,528 | ₩33,488 | ₩33,528 | +0.12% | 4.2천 |
|---|
| 2025.12.09 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,448 | ₩33,468 | ₩33,448 | ₩33,468 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,513 | ₩33,532 | ₩33,513 | ₩33,532 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 427.8만 |
|---|
| 2025.11.19 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 600.7만 |
|---|
| 2025.11.14 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 601.3만 |
|---|
| 2025.11.13 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 598만 |
|---|
| 2025.11.11 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,274 | ₩33,354 | ₩33,274 | ₩33,354 | +0.24% | 601.2만 |
|---|
| 2025.11.06 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 601.5만 |
|---|
| 2025.11.05 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 601.3만 |
|---|
| 2025.11.03 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 499.5만 |
|---|
| 2025.10.30 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 397.2만 |
|---|
| 2025.10.27 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 399.6만 |
|---|
| 2025.10.23 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 300만 |
|---|
| 2025.10.21 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,354 | ₩33,368 | ₩33,354 | ₩33,368 | +0.04% | 200.4만 |
|---|
| 2025.10.16 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 200.8만 |
|---|
| 2025.10.13 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 100 |
|---|