시장 데이터를 불러오는 중
전체 종목
Nuveen High Yield Municipal Income ETF 과거 주가
Nuveen High Yield Municipal Income ETF · NHYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen High Yield Municipal Income ETF · NHYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,715 | ₩30,742 | ₩30,608 | ₩30,622 | -0.30% | 2만 |
| 2026.10.08 | ₩30,608 | ₩30,608 | ₩30,435 | ₩30,528 | -0.26% | 1.9만 |
| 2026.10.07 | ₩30,688 | ₩30,688 | ₩30,488 | ₩30,515 | -0.57% | 2.5만 |
| 2026.10.06 | ₩30,889 | ₩31,129 | ₩30,809 | ₩30,822 | -0.22% | 6.3만 |
| 2026.10.05 | ₩30,969 | ₩30,969 | ₩30,368 | ₩30,875 | -0.30% | 5만 |
| 2026.10.02 | ₩30,996 | ₩31,276 | ₩30,809 | ₩30,942 | -0.17% | 49.2만 |
| 2026.10.01 | ₩30,875 | ₩31,276 | ₩30,835 | ₩30,955 | +0.26% | 4.8만 |
| 2026.09.30 | ₩30,902 | ₩31,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,795 |
| -0.35% |
| 2.1만 |
| 2026.09.29 | ₩30,688 | ₩30,735 | ₩30,622 | ₩30,622 | -0.22% | 1.8만 |
|---|
| 2026.09.28 | ₩31,102 | ₩31,183 | ₩30,715 | ₩30,757 | -1.11% | 4.7만 |
|---|
| 2026.09.25 | ₩31,329 | ₩31,356 | ₩30,982 | ₩31,229 | -0.32% | 2.2만 |
|---|
| 2026.09.24 | ₩31,452 | ₩31,510 | ₩31,316 | ₩31,364 | -0.28% | 9천 |
|---|
| 2026.09.23 | ₩31,850 | ₩31,850 | ₩31,396 | ₩31,543 | -0.96% | 2.4만 |
|---|
| 2026.09.22 | ₩31,890 | ₩31,944 | ₩31,770 | ₩31,770 | -0.38% | 3만 |
|---|
| 2026.09.21 | ₩32,037 | ₩32,037 | ₩31,677 | ₩31,926 | -0.35% | 4.7만 |
|---|
| 2026.09.18 | ₩31,944 | ₩31,970 | ₩31,797 | ₩31,957 | +0.04% | 2.6만 |
|---|
| 2026.09.17 | ₩32,051 | ₩32,157 | ₩31,930 | ₩31,990 | -0.19% | 1.6만 |
|---|
| 2026.09.16 | ₩31,917 | ₩31,997 | ₩31,830 | ₩31,830 | -0.27% | 5.9천 |
|---|
| 2026.09.15 | ₩32,037 | ₩32,037 | ₩31,770 | ₩31,837 | -0.63% | 8천 |
|---|
| 2026.09.14 | ₩31,957 | ₩32,024 | ₩31,917 | ₩31,970 | +0.04% | 8.4천 |
|---|
| 2026.09.11 | ₩31,850 | ₩32,111 | ₩31,850 | ₩32,010 | +0.50% | 1만 |
|---|
| 2026.09.10 | ₩32,010 | ₩32,010 | ₩31,623 | ₩31,837 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩32,438 | ₩32,438 | ₩32,157 | ₩32,217 | -0.68% | 2.4만 |
|---|
| 2026.09.08 | ₩32,344 | ₩32,478 | ₩32,251 | ₩32,331 | -0.04% | 6천 |
|---|
| 2026.09.04 | ₩32,431 | ₩32,585 | ₩32,384 | ₩32,384 | -0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩32,558 | ₩32,638 | ₩32,344 | ₩32,376 | -0.56% | 1.5만 |
|---|
| 2026.09.02 | ₩32,344 | ₩32,561 | ₩32,224 | ₩32,465 | +0.37% | 4.7만 |
|---|
| 2026.09.01 | ₩32,598 | ₩32,652 | ₩32,438 | ₩32,485 | -0.35% | 2.6만 |
|---|
| 2026.08.31 | ₩32,865 | ₩32,945 | ₩32,745 | ₩32,838 | -0.08% | 2.7만 |
|---|
| 2026.08.28 | ₩32,859 | ₩33,005 | ₩32,825 | ₩32,885 | +0.08% | 1.5만 |
|---|
| 2026.08.27 | ₩32,945 | ₩32,959 | ₩32,879 | ₩32,913 | -0.10% | 1.8만 |
|---|
| 2026.08.26 | ₩32,899 | ₩32,972 | ₩32,899 | ₩32,919 | +0.06% | 3.2천 |
|---|
| 2026.08.25 | ₩32,959 | ₩32,999 | ₩32,892 | ₩32,925 | -0.10% | 1.3만 |
|---|
| 2026.08.24 | ₩32,865 | ₩33,012 | ₩32,865 | ₩32,919 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩32,932 | ₩32,932 | ₩32,861 | ₩32,905 | -0.08% | 1.9만 |
|---|
| 2026.08.20 | ₩32,945 | ₩32,972 | ₩32,865 | ₩32,913 | -0.10% | 1.6만 |
|---|
| 2026.08.19 | ₩33,012 | ₩33,146 | ₩32,932 | ₩32,979 | -0.10% | 2.3만 |
|---|
| 2026.08.18 | ₩32,838 | ₩32,879 | ₩32,772 | ₩32,879 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩33,092 | ₩33,092 | ₩32,972 | ₩32,979 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩33,176 | ₩33,176 | ₩33,052 | ₩33,065 | -0.33% | 1.2만 |
|---|
| 2026.08.13 | ₩33,199 | ₩33,252 | ₩33,146 | ₩33,166 | -0.10% | 6.8천 |
|---|
| 2026.08.12 | ₩33,119 | ₩33,250 | ₩33,099 | ₩33,126 | +0.02% | 1.5만 |
|---|
| 2026.08.11 | ₩33,039 | ₩33,186 | ₩33,000 | ₩33,072 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩33,052 | ₩33,052 | ₩32,959 | ₩32,999 | -0.16% | 1.4천 |
|---|
| 2026.08.07 | ₩33,012 | ₩33,239 | ₩32,972 | ₩33,112 | +0.30% | 1.8만 |
|---|
| 2026.08.06 | ₩32,865 | ₩32,999 | ₩32,852 | ₩32,932 | +0.20% | 7천 |
|---|
| 2026.08.05 | ₩32,984 | ₩33,106 | ₩32,905 | ₩32,959 | -0.08% | 1만 |
|---|
| 2026.08.04 | ₩32,865 | ₩33,119 | ₩32,865 | ₩32,973 | +0.33% | 6.5천 |
|---|
| 2026.08.03 | ₩32,838 | ₩33,025 | ₩32,805 | ₩32,805 | -0.10% | 1.1만 |
|---|
| 2026.07.31 | ₩32,959 | ₩32,959 | ₩32,932 | ₩32,932 | -0.08% | 1.2천 |
|---|
| 2026.07.30 | ₩33,146 | ₩33,146 | ₩32,932 | ₩32,992 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩33,146 | ₩33,172 | ₩33,086 | ₩33,086 | -0.18% | 8.3천 |
|---|
| 2026.07.28 | ₩33,106 | ₩33,166 | ₩33,065 | ₩33,119 | +0.04% | 2.5만 |
|---|
| 2026.07.27 | ₩33,065 | ₩33,186 | ₩33,025 | ₩33,025 | -0.12% | 3만 |
|---|
| 2026.07.24 | ₩33,039 | ₩33,119 | ₩32,892 | ₩32,897 | -0.43% | 9.6천 |
|---|
| 2026.07.23 | ₩32,999 | ₩33,092 | ₩32,772 | ₩32,869 | -0.39% | 1.5만 |
|---|
| 2026.07.22 | ₩33,132 | ₩33,186 | ₩33,079 | ₩33,079 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩33,226 | ₩33,306 | ₩33,132 | ₩33,132 | -0.28% | 1.8만 |
|---|
| 2026.07.20 | ₩33,226 | ₩33,306 | ₩33,226 | ₩33,226 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩33,293 | ₩33,406 | ₩33,239 | ₩33,239 | -0.16% | 9.4천 |
|---|
| 2026.07.16 | ₩33,293 | ₩33,439 | ₩33,252 | ₩33,293 | 0.00% | 3.1만 |
|---|
| 2026.07.15 | ₩33,346 | ₩33,353 | ₩33,319 | ₩33,319 | -0.08% | 8.2천 |
|---|
| 2026.07.14 | ₩33,373 | ₩33,426 | ₩33,314 | ₩33,359 | -0.04% | 3.1만 |
|---|
| 2026.07.13 | ₩33,266 | ₩33,493 | ₩33,252 | ₩33,333 | +0.20% | 1.2만 |
|---|
| 2026.07.10 | ₩33,359 | ₩33,533 | ₩33,346 | ₩33,381 | +0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩33,333 | ₩33,506 | ₩33,333 | ₩33,373 | +0.12% | 2.9만 |
|---|
| 2026.07.08 | ₩33,386 | ₩33,419 | ₩33,274 | ₩33,346 | -0.12% | 3.7만 |
|---|
| 2026.07.07 | ₩33,439 | ₩33,573 | ₩33,410 | ₩33,410 | -0.09% | 1.2만 |
|---|
| 2026.07.06 | ₩33,466 | ₩33,633 | ₩33,439 | ₩33,486 | +0.06% | 1.7만 |
|---|
| 2026.07.02 | ₩33,600 | ₩33,693 | ₩33,413 | ₩33,439 | -0.48% | 2.4만 |
|---|
| 2026.07.01 | ₩33,386 | ₩33,506 | ₩33,386 | ₩33,446 | +0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩33,513 | ₩33,573 | ₩33,513 | ₩33,546 | +0.10% | 4.1천 |
|---|
| 2026.06.29 | ₩33,533 | ₩33,557 | ₩33,520 | ₩33,557 | +0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩33,506 | ₩33,518 | ₩33,453 | ₩33,473 | -0.10% | 2.7천 |
|---|
| 2026.06.25 | ₩33,386 | ₩33,586 | ₩33,386 | ₩33,486 | +0.30% | 8.5천 |
|---|
| 2026.06.24 | ₩33,451 | ₩33,520 | ₩33,386 | ₩33,446 | -0.02% | 14.3만 |
|---|
| 2026.06.23 | ₩33,386 | ₩33,453 | ₩33,386 | ₩33,413 | +0.08% | 1.9만 |
|---|
| 2026.06.22 | ₩33,439 | ₩33,479 | ₩33,373 | ₩33,446 | +0.02% | 20.5만 |
|---|
| 2026.06.18 | ₩33,520 | ₩33,626 | ₩33,426 | ₩33,453 | -0.20% | 42.1만 |
|---|
| 2026.06.17 | ₩33,453 | ₩33,573 | ₩33,386 | ₩33,393 | -0.18% | 1.4만 |
|---|
| 2026.06.16 | ₩33,533 | ₩33,533 | ₩33,379 | ₩33,426 | -0.32% | 1.4만 |
|---|
| 2026.06.15 | ₩33,439 | ₩33,479 | ₩33,395 | ₩33,406 | -0.10% | 1.1만 |
|---|
| 2026.06.12 | ₩33,346 | ₩33,386 | ₩33,319 | ₩33,353 | +0.02% | 5.2천 |
|---|
| 2026.06.11 | ₩33,453 | ₩33,594 | ₩33,453 | ₩33,479 | +0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩33,533 | ₩33,533 | ₩33,473 | ₩33,473 | -0.18% | 6.1천 |
|---|
| 2026.06.09 | ₩33,520 | ₩33,586 | ₩33,506 | ₩33,520 | 0.00% | 9.8천 |
|---|
| 2026.06.08 | ₩33,586 | ₩33,586 | ₩33,459 | ₩33,478 | -0.32% | 1.1만 |
|---|
| 2026.06.05 | ₩33,399 | ₩33,586 | ₩33,399 | ₩33,466 | +0.20% | 2만 |
|---|
| 2026.06.04 | ₩33,386 | ₩33,586 | ₩33,386 | ₩33,496 | +0.33% | 1.3만 |
|---|
| 2026.06.03 | ₩33,359 | ₩33,506 | ₩33,359 | ₩33,439 | +0.24% | 2.4만 |
|---|
| 2026.06.02 | ₩33,546 | ₩33,546 | ₩33,426 | ₩33,459 | -0.26% | 1.3만 |
|---|
| 2026.06.01 | ₩33,279 | ₩33,413 | ₩33,279 | ₩33,366 | +0.26% | 8천 |
|---|
| 2026.05.29 | ₩33,386 | ₩33,586 | ₩33,386 | ₩33,528 | +0.42% | 1.6만 |
|---|
| 2026.05.28 | ₩33,359 | ₩33,506 | ₩33,306 | ₩33,386 | +0.08% | 4.7천 |
|---|
| 2026.05.27 | ₩33,226 | ₩33,439 | ₩33,212 | ₩33,334 | +0.33% | 9.8천 |
|---|
| 2026.05.26 | ₩33,156 | ₩33,266 | ₩33,156 | ₩33,259 | +0.31% | 3.4천 |
|---|
| 2026.05.22 | ₩33,078 | ₩33,079 | ₩33,032 | ₩33,052 | -0.08% | 3.9천 |
|---|
| 2026.05.21 | ₩32,838 | ₩33,039 | ₩32,758 | ₩33,005 | +0.51% | 4.3천 |
|---|
| 2026.05.20 | ₩32,945 | ₩33,119 | ₩32,852 | ₩32,979 | +0.10% | 1.8만 |
|---|
| 2026.05.19 | ₩33,065 | ₩33,065 | ₩32,838 | ₩32,912 | -0.46% | 5.6천 |
|---|
| 2026.05.18 | ₩32,985 | ₩33,186 | ₩32,972 | ₩33,065 | +0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩33,212 | ₩33,212 | ₩32,932 | ₩33,045 | -0.50% | 1.4만 |
|---|
| 2026.05.14 | ₩33,306 | ₩33,346 | ₩33,252 | ₩33,289 | -0.05% | 8.6천 |
|---|
| 2026.05.13 | ₩33,252 | ₩33,358 | ₩33,226 | ₩33,240 | -0.04% | 8.7천 |
|---|
| 2026.05.12 | ₩33,359 | ₩33,373 | ₩33,239 | ₩33,299 | -0.18% | 7.4천 |
|---|
| 2026.05.11 | ₩33,359 | ₩33,413 | ₩33,339 | ₩33,339 | -0.06% | 4.8천 |
|---|
| 2026.05.08 | ₩33,439 | ₩33,573 | ₩33,333 | ₩33,333 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩33,333 | ₩33,466 | ₩33,326 | ₩33,373 | +0.12% | 8.9천 |
|---|
| 2026.05.06 | ₩33,373 | ₩33,426 | ₩33,299 | ₩33,299 | -0.22% | 1.4만 |
|---|
| 2026.05.05 | ₩33,252 | ₩33,439 | ₩33,208 | ₩33,208 | -0.13% | 3.5천 |
|---|
| 2026.05.04 | ₩33,252 | ₩33,293 | ₩33,210 | ₩33,212 | -0.12% | 6.4천 |
|---|
| 2026.05.01 | ₩33,291 | ₩33,291 | ₩33,212 | ₩33,219 | -0.22% | 2.8천 |
|---|
| 2026.04.30 | ₩33,346 | ₩33,466 | ₩33,322 | ₩33,322 | -0.07% | 3.5천 |
|---|
| 2026.04.29 | ₩33,386 | ₩33,399 | ₩33,359 | ₩33,359 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩33,413 | ₩33,426 | ₩33,386 | ₩33,399 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,446 | ₩33,513 | ₩33,439 | ₩33,439 | -0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩33,399 | ₩33,533 | ₩33,399 | ₩33,439 | +0.12% | 3천 |
|---|
| 2026.04.23 | ₩33,466 | ₩33,640 | ₩33,419 | ₩33,459 | -0.02% | 9.1만 |
|---|
| 2026.04.22 | ₩33,419 | ₩33,439 | ₩33,406 | ₩33,406 | -0.04% | 6.6천 |
|---|
| 2026.04.21 | ₩33,439 | ₩33,439 | ₩33,333 | ₩33,379 | -0.18% | 1.3만 |
|---|
| 2026.04.20 | ₩33,386 | ₩33,439 | ₩33,373 | ₩33,399 | +0.04% | 4.4천 |
|---|
| 2026.04.17 | ₩33,426 | ₩33,573 | ₩33,413 | ₩33,433 | +0.02% | 8.7천 |
|---|
| 2026.04.16 | ₩33,286 | ₩33,299 | ₩33,279 | ₩33,279 | -0.02% | 2천 |
|---|
| 2026.04.15 | ₩33,306 | ₩33,359 | ₩33,246 | ₩33,246 | -0.18% | 3.1천 |
|---|
| 2026.04.14 | ₩33,212 | ₩33,306 | ₩33,212 | ₩33,279 | +0.20% | 6.7천 |
|---|
| 2026.04.13 | ₩33,186 | ₩33,413 | ₩33,079 | ₩33,270 | +0.25% | 45.5만 |
|---|
| 2026.04.10 | ₩33,264 | ₩33,264 | ₩33,172 | ₩33,232 | -0.10% | 6.8천 |
|---|
| 2026.04.09 | ₩33,174 | ₩33,279 | ₩33,174 | ₩33,239 | +0.20% | 2.6천 |
|---|
| 2026.04.08 | ₩33,359 | ₩33,359 | ₩33,159 | ₩33,192 | -0.50% | 42.5만 |
|---|
| 2026.04.07 | ₩33,079 | ₩33,126 | ₩33,019 | ₩33,090 | +0.03% | 8.6천 |
|---|
| 2026.04.06 | ₩32,959 | ₩33,226 | ₩32,959 | ₩33,092 | +0.41% | 1만 |
|---|
| 2026.04.02 | ₩32,999 | ₩33,065 | ₩32,999 | ₩33,019 | +0.06% | 5.6천 |
|---|
| 2026.04.01 | ₩32,999 | ₩33,025 | ₩32,979 | ₩33,012 | +0.04% | 3.9천 |
|---|
| 2026.03.31 | ₩32,952 | ₩33,039 | ₩32,919 | ₩32,985 | +0.10% | 5천 |
|---|
| 2026.03.30 | ₩32,852 | ₩32,919 | ₩32,772 | ₩32,798 | -0.16% | 6.8천 |
|---|
| 2026.03.27 | ₩32,652 | ₩32,752 | ₩32,598 | ₩32,752 | +0.31% | 5.5천 |
|---|
| 2026.03.26 | ₩32,785 | ₩32,945 | ₩32,785 | ₩32,785 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩32,865 | ₩32,865 | ₩32,812 | ₩32,812 | -0.16% | 700 |
|---|
| 2026.03.24 | ₩32,849 | ₩33,012 | ₩32,778 | ₩32,785 | -0.20% | 1.7만 |
|---|
| 2026.03.23 | ₩32,879 | ₩32,983 | ₩32,772 | ₩32,939 | +0.18% | 1.4만 |
|---|
| 2026.03.20 | ₩33,072 | ₩33,072 | ₩32,852 | ₩32,859 | -0.65% | 1만 |
|---|
| 2026.03.19 | ₩33,166 | ₩33,279 | ₩33,127 | ₩33,192 | +0.08% | 5.1천 |
|---|
| 2026.03.18 | ₩33,259 | ₩33,453 | ₩33,239 | ₩33,266 | +0.02% | 7.3천 |
|---|
| 2026.03.17 | ₩33,212 | ₩33,319 | ₩33,212 | ₩33,319 | +0.32% | 8.3천 |
|---|
| 2026.03.16 | ₩33,346 | ₩33,431 | ₩33,186 | ₩33,212 | -0.40% | 1.3만 |
|---|
| 2026.03.13 | ₩33,186 | ₩33,246 | ₩33,186 | ₩33,246 | +0.18% | 1천 |
|---|
| 2026.03.12 | ₩33,146 | ₩33,171 | ₩33,065 | ₩33,099 | -0.14% | 6.9천 |
|---|
| 2026.03.11 | ₩33,219 | ₩33,219 | ₩33,170 | ₩33,203 | -0.05% | 3.4천 |
|---|
| 2026.03.10 | ₩33,319 | ₩33,373 | ₩33,272 | ₩33,272 | -0.14% | 1.9만 |
|---|
| 2026.03.09 | ₩33,306 | ₩33,439 | ₩33,119 | ₩33,355 | +0.15% | 1.9만 |
|---|
| 2026.03.06 | ₩33,239 | ₩33,393 | ₩33,239 | ₩33,339 | +0.30% | 2.3천 |
|---|
| 2026.03.05 | ₩33,306 | ₩33,386 | ₩33,306 | ₩33,386 | +0.24% | 1.9천 |
|---|
| 2026.03.04 | ₩33,426 | ₩33,426 | ₩33,393 | ₩33,393 | -0.10% | 1.7천 |
|---|
| 2026.03.03 | ₩33,339 | ₩33,399 | ₩33,322 | ₩33,353 | +0.04% | 3천 |
|---|
| 2026.03.02 | ₩33,586 | ₩33,586 | ₩33,439 | ₩33,554 | -0.10% | 5천 |
|---|
| 2026.02.27 | ₩33,827 | ₩33,827 | ₩33,800 | ₩33,800 | -0.08% | 3.2천 |
|---|
| 2026.02.26 | ₩33,760 | ₩33,760 | ₩33,707 | ₩33,733 | -0.08% | 1.1천 |
|---|
| 2026.02.25 | ₩33,666 | ₩33,787 | ₩33,640 | ₩33,666 | 0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩33,640 | ₩33,800 | ₩33,586 | ₩33,626 | -0.04% | 8.2천 |
|---|
| 2026.02.23 | ₩33,653 | ₩33,653 | ₩33,546 | ₩33,586 | -0.20% | 900 |
|---|
| 2026.02.20 | ₩33,526 | ₩33,747 | ₩33,506 | ₩33,566 | +0.12% | 6천 |
|---|
| 2026.02.19 | ₩33,540 | ₩33,560 | ₩33,493 | ₩33,513 | -0.08% | 4.9천 |
|---|
| 2026.02.18 | ₩33,520 | ₩33,520 | ₩33,506 | ₩33,506 | -0.04% | 1.4천 |
|---|
| 2026.02.17 | ₩33,546 | ₩33,600 | ₩33,493 | ₩33,594 | +0.14% | 6.5천 |
|---|
| 2026.02.13 | ₩33,493 | ₩33,546 | ₩33,453 | ₩33,479 | -0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩33,346 | ₩33,466 | ₩33,346 | ₩33,446 | +0.30% | 6.9천 |
|---|
| 2026.02.11 | ₩33,252 | ₩33,399 | ₩33,226 | ₩33,313 | +0.18% | 5.5천 |
|---|
| 2026.02.10 | ₩33,386 | ₩33,506 | ₩33,386 | ₩33,386 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩33,186 | ₩33,386 | ₩33,186 | ₩33,339 | +0.46% | 3.3천 |
|---|
| 2026.02.06 | ₩33,319 | ₩33,386 | ₩33,226 | ₩33,272 | -0.14% | 5.5천 |
|---|
| 2026.02.05 | ₩33,333 | ₩33,333 | ₩33,306 | ₩33,306 | -0.08% | 7.3천 |
|---|
| 2026.02.04 | ₩33,223 | ₩33,252 | ₩33,223 | ₩33,252 | +0.09% | 2천 |
|---|
| 2026.02.03 | ₩33,199 | ₩33,219 | ₩33,186 | ₩33,219 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩33,252 | ₩33,252 | ₩33,186 | ₩33,212 | -0.12% | 8.9천 |
|---|
| 2026.01.30 | ₩33,299 | ₩33,299 | ₩33,279 | ₩33,293 | -0.02% | 3.5천 |
|---|
| 2026.01.29 | ₩33,239 | ₩33,266 | ₩33,239 | ₩33,266 | +0.08% | 2.3천 |
|---|
| 2026.01.28 | ₩33,226 | ₩33,291 | ₩33,212 | ₩33,252 | +0.08% | 8.4천 |
|---|
| 2026.01.27 | ₩33,299 | ₩33,386 | ₩33,279 | ₩33,287 | -0.04% | 1.8만 |
|---|
| 2026.01.26 | ₩33,266 | ₩33,413 | ₩33,266 | ₩33,286 | +0.06% | 1.7만 |
|---|
| 2026.01.23 | ₩33,252 | ₩33,373 | ₩33,252 | ₩33,272 | +0.06% | 1.5만 |
|---|
| 2026.01.22 | ₩33,164 | ₩33,219 | ₩33,164 | ₩33,219 | +0.17% | 900 |
|---|
| 2026.01.21 | ₩33,128 | ₩33,146 | ₩33,128 | ₩33,144 | +0.05% | 6.9천 |
|---|
| 2026.01.20 | ₩33,266 | ₩33,306 | ₩33,146 | ₩33,146 | -0.36% | 5.1만 |
|---|
| 2026.01.16 | ₩33,343 | ₩33,426 | ₩33,333 | ₩33,333 | -0.03% | 7.5천 |
|---|
| 2026.01.15 | ₩33,346 | ₩33,453 | ₩33,319 | ₩33,379 | +0.10% | 3.9만 |
|---|
| 2026.01.14 | ₩33,319 | ₩33,506 | ₩33,319 | ₩33,398 | +0.24% | 3.3만 |
|---|
| 2026.01.13 | ₩33,319 | ₩33,333 | ₩33,319 | ₩33,319 | 0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩33,319 | ₩33,439 | ₩33,313 | ₩33,319 | 0.00% | 5천 |
|---|
| 2026.01.09 | ₩33,252 | ₩33,413 | ₩33,252 | ₩33,338 | +0.26% | 5.5천 |
|---|
| 2026.01.08 | ₩33,319 | ₩33,346 | ₩33,279 | ₩33,306 | -0.04% | 900 |
|---|
| 2026.01.07 | ₩33,345 | ₩33,453 | ₩33,291 | ₩33,333 | -0.04% | 2.5천 |
|---|
| 2026.01.06 | ₩33,226 | ₩33,399 | ₩33,212 | ₩33,259 | +0.10% | 2.1만 |
|---|
| 2026.01.05 | ₩33,172 | ₩33,226 | ₩33,052 | ₩33,206 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩33,119 | ₩33,239 | ₩33,119 | ₩33,199 | +0.24% | 2.5천 |
|---|
| 2025.12.31 | ₩33,052 | ₩33,192 | ₩33,052 | ₩33,119 | +0.20% | 96.3만 |
|---|
| 2025.12.30 | ₩33,172 | ₩33,333 | ₩33,079 | ₩33,119 | -0.16% | 2.7만 |
|---|
| 2025.12.29 | ₩33,119 | ₩33,172 | ₩33,065 | ₩33,151 | +0.10% | 5.7천 |
|---|
| 2025.12.26 | ₩33,106 | ₩33,279 | ₩33,072 | ₩33,086 | -0.06% | 9.9천 |
|---|
| 2025.12.24 | ₩33,172 | ₩33,172 | ₩33,119 | ₩33,152 | -0.06% | 1.6천 |
|---|
| 2025.12.23 | ₩33,106 | ₩33,146 | ₩32,985 | ₩33,099 | -0.02% | 1만 |
|---|
| 2025.12.22 | ₩33,039 | ₩33,126 | ₩33,012 | ₩33,059 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩33,092 | ₩33,119 | ₩33,041 | ₩33,041 | -0.15% | 7.6천 |
|---|
| 2025.12.18 | ₩33,106 | ₩33,119 | ₩33,057 | ₩33,057 | -0.15% | 4.5천 |
|---|
| 2025.12.17 | ₩33,212 | ₩33,306 | ₩33,166 | ₩33,186 | -0.08% | 5.9천 |
|---|
| 2025.12.16 | ₩33,172 | ₩33,172 | ₩33,166 | ₩33,166 | -0.02% | 100 |
|---|
| 2025.12.15 | ₩33,252 | ₩33,299 | ₩33,112 | ₩33,152 | -0.30% | 5.4천 |
|---|
| 2025.12.12 | ₩33,132 | ₩33,132 | ₩33,126 | ₩33,126 | -0.02% | 1만 |
|---|
| 2025.12.11 | ₩33,146 | ₩33,263 | ₩33,132 | ₩33,186 | +0.12% | 1.6만 |
|---|
| 2025.12.10 | ₩33,092 | ₩33,386 | ₩33,092 | ₩33,179 | +0.26% | 8.1천 |
|---|
| 2025.12.09 | ₩33,252 | ₩33,252 | ₩33,139 | ₩33,139 | -0.34% | 1.3천 |
|---|
| 2025.12.08 | ₩33,094 | ₩33,252 | ₩33,094 | ₩33,159 | +0.20% | 1.8만 |
|---|
| 2025.12.05 | ₩33,087 | ₩33,206 | ₩33,087 | ₩33,152 | +0.20% | 3.2천 |
|---|
| 2025.12.04 | ₩33,119 | ₩33,199 | ₩33,099 | ₩33,099 | -0.06% | 300 |
|---|
| 2025.12.03 | ₩33,172 | ₩33,172 | ₩33,106 | ₩33,106 | -0.20% | 500 |
|---|
| 2025.12.02 | ₩33,091 | ₩33,092 | ₩33,039 | ₩33,092 | +0.00% | 900 |
|---|
| 2025.12.01 | ₩33,146 | ₩33,319 | ₩33,131 | ₩33,139 | -0.02% | 1.3천 |
|---|
| 2025.11.28 | ₩33,533 | ₩33,533 | ₩33,387 | ₩33,413 | -0.36% | 2.8천 |
|---|
| 2025.11.26 | ₩33,413 | ₩33,506 | ₩33,413 | ₩33,493 | +0.24% | 300 |
|---|
| 2025.11.25 | ₩33,266 | ₩33,299 | ₩33,266 | ₩33,299 | +0.10% | 100 |
|---|
| 2025.11.24 | ₩33,333 | ₩33,586 | ₩33,333 | ₩33,533 | +0.60% | 1.6만 |
|---|
| 2025.11.21 | ₩33,306 | ₩33,333 | ₩33,272 | ₩33,272 | -0.10% | 4.7천 |
|---|
| 2025.11.20 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,306 | ₩33,306 | ₩33,172 | ₩33,212 | -0.28% | 500 |
|---|
| 2025.11.18 | ₩33,333 | ₩33,333 | ₩33,293 | ₩33,293 | -0.12% | 2.1천 |
|---|
| 2025.11.17 | ₩33,306 | ₩33,306 | ₩33,232 | ₩33,232 | -0.22% | 2.1천 |
|---|
| 2025.11.14 | ₩33,226 | ₩33,266 | ₩33,152 | ₩33,152 | -0.22% | 800 |
|---|
| 2025.11.13 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,306 | ₩33,393 | ₩33,306 | ₩33,326 | +0.06% | 900 |
|---|
| 2025.11.10 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,252 | ₩33,266 | ₩33,226 | ₩33,226 | -0.08% | 5.8천 |
|---|
| 2025.11.06 | ₩33,279 | ₩33,279 | ₩33,216 | ₩33,239 | -0.12% | 300 |
|---|
| 2025.11.05 | ₩33,212 | ₩33,252 | ₩33,146 | ₩33,195 | -0.05% | 1.6만 |
|---|
| 2025.11.04 | ₩33,227 | ₩33,313 | ₩33,227 | ₩33,246 | +0.06% | 2.9천 |
|---|
| 2025.11.03 | ₩33,195 | ₩33,426 | ₩33,172 | ₩33,186 | -0.03% | 3.2천 |
|---|
| 2025.10.31 | ₩33,426 | ₩33,560 | ₩33,379 | ₩33,379 | -0.14% | 1.4천 |
|---|
| 2025.10.30 | ₩33,319 | ₩33,415 | ₩33,319 | ₩33,353 | +0.10% | 1.6천 |
|---|
| 2025.10.29 | ₩33,453 | ₩33,466 | ₩33,386 | ₩33,389 | -0.19% | 1.3천 |
|---|
| 2025.10.28 | ₩33,497 | ₩33,497 | ₩33,479 | ₩33,479 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩33,453 | ₩33,680 | ₩33,426 | ₩33,493 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩33,466 | ₩33,506 | ₩33,453 | ₩33,453 | -0.04% | 800 |
|---|
| 2025.10.23 | ₩33,439 | ₩33,459 | ₩33,426 | ₩33,459 | +0.06% | 700 |
|---|
| 2025.10.22 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩33,447 | ₩33,453 | ₩33,422 | ₩33,422 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩33,453 | ₩33,466 | ₩33,373 | ₩33,413 | -0.12% | 2.2천 |
|---|
| 2025.10.17 | ₩33,367 | ₩33,413 | ₩33,366 | ₩33,366 | -0.00% | 5.1천 |
|---|
| 2025.10.16 | ₩33,279 | ₩33,359 | ₩33,267 | ₩33,359 | +0.24% | 500 |
|---|
| 2025.10.15 | ₩33,212 | ₩33,386 | ₩33,172 | ₩33,259 | +0.14% | 9.4천 |
|---|
| 2025.10.14 | ₩33,199 | ₩33,272 | ₩33,159 | ₩33,206 | +0.02% | 3.2천 |
|---|
| 2025.10.13 | ₩33,107 | ₩33,175 | ₩33,092 | ₩33,175 | +0.21% | 2.8천 |
|---|
| 2025.10.10 | ₩33,079 | ₩33,119 | ₩33,025 | ₩33,119 | +0.12% | 3.7천 |
|---|