시장 데이터를 불러오는 중
전체 종목
Simplify National Muni Bond ETF 과거 주가
Simplify National Muni Bond ETF · NMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify National Muni Bond ETF · NMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,669 | ₩30,776 | ₩30,656 | ₩30,720 | +0.17% | 2.2천 |
| 2026.10.08 | ₩30,308 | ₩30,467 | ₩30,282 | ₩30,467 | +0.52% | 1.1천 |
| 2026.10.07 | ₩30,509 | ₩30,509 | ₩30,335 | ₩30,438 | -0.23% | 1.9천 |
| 2026.10.06 | ₩30,629 | ₩30,723 | ₩30,602 | ₩30,632 | +0.01% | 2.5천 |
| 2026.10.05 | ₩30,536 | ₩30,771 | ₩30,509 | ₩30,771 | +0.77% | 1.6천 |
| 2026.10.02 | ₩30,790 | ₩30,790 | ₩30,696 | ₩30,696 | -0.30% | 1천 |
| 2026.10.01 | ₩31,231 | ₩31,231 | ₩30,830 | ₩30,950 | -0.90% | 1.9만 |
| 2026.09.30 | ₩30,856 | ₩31,110 | ₩30,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,890 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩30,509 | ₩30,522 | ₩30,509 | ₩30,509 | 0.00% | 1.2천 |
|---|
| 2026.09.28 | ₩30,803 | ₩30,803 | ₩30,509 | ₩30,685 | -0.38% | 8.3천 |
|---|
| 2026.09.25 | ₩31,190 | ₩31,190 | ₩30,930 | ₩30,930 | -0.84% | 900 |
|---|
| 2026.09.24 | ₩31,231 | ₩31,231 | ₩31,097 | ₩31,190 | -0.13% | 3.3천 |
|---|
| 2026.09.23 | ₩31,738 | ₩31,738 | ₩31,217 | ₩31,431 | -0.97% | 4.5천 |
|---|
| 2026.09.22 | ₩31,765 | ₩31,845 | ₩31,698 | ₩31,725 | -0.13% | 4.9천 |
|---|
| 2026.09.21 | ₩31,765 | ₩31,859 | ₩31,685 | ₩31,708 | -0.18% | 5천 |
|---|
| 2026.09.18 | ₩31,738 | ₩31,752 | ₩31,671 | ₩31,734 | -0.01% | 2.3천 |
|---|
| 2026.09.17 | ₩31,671 | ₩31,752 | ₩31,671 | ₩31,685 | +0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩31,658 | ₩31,698 | ₩31,551 | ₩31,578 | -0.25% | 2.1천 |
|---|
| 2026.09.15 | ₩31,712 | ₩31,712 | ₩31,605 | ₩31,613 | -0.31% | 600 |
|---|
| 2026.09.14 | ₩31,792 | ₩31,792 | ₩31,709 | ₩31,709 | -0.26% | 500 |
|---|
| 2026.09.11 | ₩31,578 | ₩31,859 | ₩31,578 | ₩31,693 | +0.36% | 8.1천 |
|---|
| 2026.09.10 | ₩31,645 | ₩31,685 | ₩31,415 | ₩31,415 | -0.73% | 2.7천 |
|---|
| 2026.09.09 | ₩32,019 | ₩32,059 | ₩31,805 | ₩31,805 | -0.67% | 1.7천 |
|---|
| 2026.09.08 | ₩32,179 | ₩32,179 | ₩32,059 | ₩32,127 | -0.16% | 800 |
|---|
| 2026.09.04 | ₩32,139 | ₩32,219 | ₩32,092 | ₩32,092 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩32,366 | ₩32,366 | ₩32,096 | ₩32,096 | -0.83% | 4.3천 |
|---|
| 2026.09.02 | ₩32,139 | ₩32,193 | ₩32,112 | ₩32,139 | 0.00% | 2천 |
|---|
| 2026.09.01 | ₩32,139 | ₩32,173 | ₩32,019 | ₩32,173 | +0.10% | 1.7천 |
|---|
| 2026.08.31 | ₩32,366 | ₩32,412 | ₩32,366 | ₩32,412 | +0.14% | 1.8천 |
|---|
| 2026.08.28 | ₩32,580 | ₩32,660 | ₩32,440 | ₩32,440 | -0.43% | 9.7천 |
|---|
| 2026.08.27 | ₩32,594 | ₩32,594 | ₩32,433 | ₩32,465 | -0.39% | 1.2천 |
|---|
| 2026.08.26 | ₩32,567 | ₩32,567 | ₩32,406 | ₩32,472 | -0.29% | 2.2천 |
|---|
| 2026.08.25 | ₩32,687 | ₩32,687 | ₩32,540 | ₩32,650 | -0.11% | 5.8천 |
|---|
| 2026.08.24 | ₩32,647 | ₩32,754 | ₩32,553 | ₩32,607 | -0.12% | 8.1천 |
|---|
| 2026.08.21 | ₩32,580 | ₩32,580 | ₩32,487 | ₩32,512 | -0.21% | 1천 |
|---|
| 2026.08.20 | ₩32,527 | ₩32,687 | ₩32,527 | ₩32,607 | +0.25% | 3천 |
|---|
| 2026.08.19 | ₩32,680 | ₩32,741 | ₩32,674 | ₩32,741 | +0.18% | 6천 |
|---|
| 2026.08.18 | ₩32,473 | ₩32,513 | ₩32,447 | ₩32,487 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩32,687 | ₩32,687 | ₩32,618 | ₩32,618 | -0.21% | 1.3천 |
|---|
| 2026.08.14 | ₩32,821 | ₩32,821 | ₩32,767 | ₩32,799 | -0.07% | 400 |
|---|
| 2026.08.13 | ₩32,847 | ₩32,941 | ₩32,847 | ₩32,888 | +0.12% | 1.2천 |
|---|
| 2026.08.12 | ₩32,821 | ₩32,901 | ₩32,781 | ₩32,781 | -0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩32,794 | ₩32,847 | ₩32,754 | ₩32,833 | +0.12% | 2천 |
|---|
| 2026.08.10 | ₩32,928 | ₩32,928 | ₩32,794 | ₩32,842 | -0.26% | 4.8천 |
|---|
| 2026.08.07 | ₩32,807 | ₩32,914 | ₩32,781 | ₩32,849 | +0.13% | 7.1천 |
|---|
| 2026.08.06 | ₩32,807 | ₩32,807 | ₩32,700 | ₩32,734 | -0.22% | 3.5천 |
|---|
| 2026.08.05 | ₩32,938 | ₩32,938 | ₩32,874 | ₩32,874 | -0.19% | 1.3천 |
|---|
| 2026.08.04 | ₩32,834 | ₩32,834 | ₩32,767 | ₩32,818 | -0.05% | 4.6천 |
|---|
| 2026.08.03 | ₩32,741 | ₩32,767 | ₩32,711 | ₩32,711 | -0.09% | 800 |
|---|
| 2026.07.31 | ₩32,767 | ₩32,767 | ₩32,620 | ₩32,687 | -0.24% | 3.8만 |
|---|
| 2026.07.30 | ₩32,754 | ₩32,794 | ₩32,660 | ₩32,794 | +0.12% | 4.8천 |
|---|
| 2026.07.29 | ₩32,914 | ₩32,914 | ₩32,767 | ₩32,781 | -0.41% | 2.4만 |
|---|
| 2026.07.28 | ₩32,794 | ₩32,941 | ₩32,794 | ₩32,856 | +0.19% | 3.1천 |
|---|
| 2026.07.27 | ₩33,021 | ₩33,021 | ₩32,928 | ₩32,954 | -0.20% | 1.8천 |
|---|
| 2026.07.24 | ₩32,834 | ₩32,928 | ₩32,830 | ₩32,830 | -0.01% | 3.8천 |
|---|
| 2026.07.23 | ₩32,834 | ₩32,834 | ₩32,594 | ₩32,674 | -0.49% | 8.6천 |
|---|
| 2026.07.22 | ₩32,954 | ₩32,961 | ₩32,917 | ₩32,917 | -0.11% | 7.4천 |
|---|
| 2026.07.21 | ₩32,988 | ₩32,988 | ₩32,968 | ₩32,974 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩33,075 | ₩33,101 | ₩32,954 | ₩32,954 | -0.36% | 3.9천 |
|---|
| 2026.07.17 | ₩33,222 | ₩33,222 | ₩33,139 | ₩33,139 | -0.25% | 2.6천 |
|---|
| 2026.07.16 | ₩33,128 | ₩33,155 | ₩33,048 | ₩33,155 | +0.08% | 6천 |
|---|
| 2026.07.15 | ₩33,155 | ₩33,248 | ₩33,128 | ₩33,128 | -0.08% | 1.1천 |
|---|
| 2026.07.14 | ₩33,315 | ₩33,315 | ₩33,155 | ₩33,215 | -0.30% | 6.5천 |
|---|
| 2026.07.13 | ₩33,182 | ₩33,262 | ₩33,141 | ₩33,180 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩33,155 | ₩33,223 | ₩33,155 | ₩33,223 | +0.21% | 600 |
|---|
| 2026.07.09 | ₩33,329 | ₩33,329 | ₩33,208 | ₩33,222 | -0.32% | 9.5천 |
|---|
| 2026.07.08 | ₩33,342 | ₩33,342 | ₩33,182 | ₩33,235 | -0.32% | 3.7천 |
|---|
| 2026.07.07 | ₩33,262 | ₩33,342 | ₩33,262 | ₩33,302 | +0.12% | 2만 |
|---|
| 2026.07.06 | ₩33,409 | ₩33,435 | ₩33,382 | ₩33,422 | +0.04% | 6.2천 |
|---|
| 2026.07.02 | ₩33,369 | ₩33,435 | ₩33,302 | ₩33,435 | +0.20% | 9.8천 |
|---|
| 2026.07.01 | ₩33,288 | ₩33,342 | ₩33,248 | ₩33,315 | +0.08% | 3.1만 |
|---|
| 2026.06.30 | ₩33,409 | ₩33,409 | ₩33,262 | ₩33,276 | -0.40% | 1.8천 |
|---|
| 2026.06.29 | ₩33,275 | ₩33,342 | ₩33,262 | ₩33,342 | +0.20% | 1.9천 |
|---|
| 2026.06.26 | ₩33,239 | ₩33,239 | ₩33,195 | ₩33,195 | -0.13% | 2.3만 |
|---|
| 2026.06.25 | ₩33,262 | ₩33,262 | ₩33,182 | ₩33,208 | -0.16% | 1.3천 |
|---|
| 2026.06.24 | ₩33,369 | ₩33,395 | ₩33,288 | ₩33,369 | 0.00% | 3천 |
|---|
| 2026.06.23 | ₩33,235 | ₩33,262 | ₩33,222 | ₩33,248 | +0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩33,155 | ₩33,836 | ₩33,128 | ₩33,315 | +0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩33,275 | ₩33,330 | ₩33,275 | ₩33,330 | +0.16% | 800 |
|---|
| 2026.06.17 | ₩33,115 | ₩33,195 | ₩32,994 | ₩33,047 | -0.21% | 2.5천 |
|---|
| 2026.06.16 | ₩33,075 | ₩33,141 | ₩33,075 | ₩33,088 | +0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩32,981 | ₩33,141 | ₩32,981 | ₩33,076 | +0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩32,847 | ₩33,047 | ₩32,847 | ₩32,989 | +0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩33,035 | ₩33,148 | ₩32,968 | ₩33,148 | +0.34% | 4천 |
|---|
| 2026.06.10 | ₩33,141 | ₩33,141 | ₩32,928 | ₩32,974 | -0.50% | 9.7천 |
|---|
| 2026.06.09 | ₩33,088 | ₩33,115 | ₩33,048 | ₩33,115 | +0.08% | 400 |
|---|
| 2026.06.08 | ₩33,048 | ₩33,081 | ₩32,968 | ₩33,035 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩33,021 | ₩33,021 | ₩32,994 | ₩32,994 | -0.08% | 300 |
|---|
| 2026.06.04 | ₩33,048 | ₩33,101 | ₩33,048 | ₩33,101 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,128 | ₩33,128 | ₩32,994 | ₩33,017 | -0.33% | 1.7천 |
|---|
| 2026.06.02 | ₩32,981 | ₩33,115 | ₩32,981 | ₩33,109 | +0.39% | 800 |
|---|
| 2026.06.01 | ₩32,981 | ₩33,008 | ₩32,888 | ₩33,008 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩32,914 | ₩32,941 | ₩32,861 | ₩32,894 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩32,888 | ₩32,981 | ₩32,874 | ₩32,874 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩32,754 | ₩32,847 | ₩32,674 | ₩32,799 | +0.14% | 700 |
|---|
| 2026.05.26 | ₩32,687 | ₩32,754 | ₩32,635 | ₩32,707 | +0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩32,634 | ₩32,634 | ₩32,487 | ₩32,536 | -0.30% | 2.6천 |
|---|
| 2026.05.21 | ₩32,473 | ₩32,580 | ₩32,473 | ₩32,564 | +0.28% | 500 |
|---|
| 2026.05.20 | ₩32,513 | ₩32,603 | ₩32,433 | ₩32,603 | +0.28% | 1.5천 |
|---|
| 2026.05.19 | ₩32,473 | ₩32,487 | ₩32,353 | ₩32,400 | -0.23% | 2.8천 |
|---|
| 2026.05.18 | ₩32,607 | ₩32,647 | ₩32,540 | ₩32,579 | -0.09% | 900 |
|---|
| 2026.05.15 | ₩32,647 | ₩32,647 | ₩32,553 | ₩32,553 | -0.29% | 500 |
|---|
| 2026.05.14 | ₩32,954 | ₩32,954 | ₩32,727 | ₩32,741 | -0.65% | 9.6천 |
|---|
| 2026.05.13 | ₩32,901 | ₩32,914 | ₩32,841 | ₩32,914 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩32,914 | ₩32,914 | ₩32,781 | ₩32,864 | -0.15% | 600 |
|---|
| 2026.05.11 | ₩33,021 | ₩33,035 | ₩32,874 | ₩32,909 | -0.34% | 1천 |
|---|
| 2026.05.08 | ₩33,008 | ₩33,008 | ₩32,921 | ₩32,929 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩32,941 | ₩32,941 | ₩32,854 | ₩32,856 | -0.26% | 500 |
|---|
| 2026.05.06 | ₩32,901 | ₩32,940 | ₩32,874 | ₩32,913 | +0.04% | 800 |
|---|
| 2026.05.05 | ₩32,807 | ₩32,874 | ₩32,714 | ₩32,714 | -0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩32,767 | ₩32,807 | ₩32,620 | ₩32,714 | -0.16% | 2.6천 |
|---|
| 2026.05.01 | ₩32,821 | ₩32,834 | ₩32,754 | ₩32,754 | -0.20% | 800 |
|---|
| 2026.04.30 | ₩32,794 | ₩32,834 | ₩32,767 | ₩32,811 | +0.05% | 1.9천 |
|---|
| 2026.04.29 | ₩32,700 | ₩32,781 | ₩32,700 | ₩32,767 | +0.20% | 1천 |
|---|
| 2026.04.28 | ₩32,847 | ₩32,861 | ₩32,727 | ₩32,837 | -0.03% | 2천 |
|---|
| 2026.04.27 | ₩32,821 | ₩33,235 | ₩32,807 | ₩32,834 | +0.04% | 5.2천 |
|---|
| 2026.04.24 | ₩33,035 | ₩33,035 | ₩32,982 | ₩32,982 | -0.16% | 1.3천 |
|---|
| 2026.04.23 | ₩32,994 | ₩32,994 | ₩32,874 | ₩32,966 | -0.09% | 2천 |
|---|
| 2026.04.22 | ₩32,954 | ₩33,075 | ₩32,954 | ₩33,035 | +0.24% | 3.5천 |
|---|
| 2026.04.21 | ₩32,928 | ₩32,928 | ₩32,894 | ₩32,905 | -0.07% | 400 |
|---|
| 2026.04.20 | ₩32,821 | ₩32,968 | ₩32,700 | ₩32,965 | +0.44% | 3.7천 |
|---|
| 2026.04.17 | ₩33,008 | ₩33,048 | ₩32,994 | ₩33,035 | +0.08% | 3.7천 |
|---|
| 2026.04.16 | ₩32,901 | ₩32,941 | ₩32,861 | ₩32,861 | -0.12% | 4.7천 |
|---|
| 2026.04.15 | ₩32,781 | ₩32,834 | ₩32,781 | ₩32,806 | +0.08% | 4.3천 |
|---|
| 2026.04.14 | ₩32,821 | ₩32,981 | ₩32,807 | ₩32,981 | +0.49% | 3만 |
|---|
| 2026.04.13 | ₩32,834 | ₩32,841 | ₩32,834 | ₩32,841 | +0.02% | 1.1만 |
|---|
| 2026.04.10 | ₩32,781 | ₩32,874 | ₩32,674 | ₩32,674 | -0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩32,941 | ₩32,968 | ₩32,901 | ₩32,901 | -0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩32,781 | ₩32,847 | ₩32,700 | ₩32,700 | -0.24% | 700 |
|---|
| 2026.04.07 | ₩32,460 | ₩32,493 | ₩32,433 | ₩32,493 | +0.10% | 1.3천 |
|---|
| 2026.04.06 | ₩32,420 | ₩32,435 | ₩32,420 | ₩32,435 | +0.05% | 400 |
|---|
| 2026.04.02 | ₩32,366 | ₩32,460 | ₩32,366 | ₩32,460 | +0.29% | 3천 |
|---|
| 2026.04.01 | ₩32,420 | ₩32,460 | ₩32,420 | ₩32,460 | +0.12% | 4.5천 |
|---|
| 2026.03.31 | ₩32,326 | ₩32,326 | ₩32,288 | ₩32,288 | -0.12% | 1.3천 |
|---|
| 2026.03.30 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩31,965 | ₩32,153 | ₩31,965 | ₩32,099 | +0.42% | 6.5천 |
|---|
| 2026.03.26 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩32,393 | ₩32,393 | ₩32,380 | ₩32,380 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩32,219 | ₩32,233 | ₩32,059 | ₩32,134 | -0.27% | 1.1만 |
|---|
| 2026.03.23 | ₩32,313 | ₩32,560 | ₩32,313 | ₩32,543 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩32,594 | ₩32,594 | ₩32,185 | ₩32,185 | -1.25% | 1.1천 |
|---|
| 2026.03.19 | ₩32,634 | ₩32,687 | ₩32,634 | ₩32,687 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩32,727 | ₩32,727 | ₩32,619 | ₩32,647 | -0.24% | 6.2천 |
|---|
| 2026.03.17 | ₩32,647 | ₩32,655 | ₩32,594 | ₩32,638 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩32,781 | ₩32,781 | ₩32,580 | ₩32,607 | -0.53% | 1.4만 |
|---|
| 2026.03.13 | ₩32,513 | ₩32,594 | ₩32,513 | ₩32,594 | +0.25% | 2.6천 |
|---|
| 2026.03.12 | ₩32,567 | ₩32,567 | ₩32,460 | ₩32,473 | -0.29% | 1.6천 |
|---|
| 2026.03.11 | ₩32,614 | ₩32,614 | ₩32,614 | ₩32,614 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,647 | ₩32,660 | ₩32,607 | ₩32,607 | -0.12% | 6.4천 |
|---|
| 2026.03.09 | ₩32,727 | ₩32,783 | ₩32,727 | ₩32,783 | +0.17% | 3.8천 |
|---|
| 2026.03.06 | ₩32,741 | ₩32,785 | ₩32,687 | ₩32,785 | +0.13% | 1만 |
|---|
| 2026.03.05 | ₩32,714 | ₩32,787 | ₩32,714 | ₩32,787 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩32,888 | ₩32,914 | ₩32,858 | ₩32,858 | -0.09% | 400 |
|---|
| 2026.03.03 | ₩32,827 | ₩32,827 | ₩32,794 | ₩32,794 | -0.10% | 5.2천 |
|---|
| 2026.03.02 | ₩33,035 | ₩33,048 | ₩33,035 | ₩33,048 | +0.04% | 300 |
|---|
| 2026.02.27 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,024 | ₩33,108 | ₩33,024 | ₩33,108 | +0.25% | 400 |
|---|
| 2026.02.25 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,141 | ₩33,155 | ₩33,108 | ₩33,108 | -0.10% | 1.1천 |
|---|
| 2026.02.23 | ₩33,168 | ₩33,168 | ₩33,135 | ₩33,135 | -0.10% | 400 |
|---|
| 2026.02.20 | ₩33,115 | ₩33,195 | ₩33,115 | ₩33,195 | +0.24% | 3.1천 |
|---|
| 2026.02.19 | ₩33,182 | ₩33,182 | ₩33,171 | ₩33,171 | -0.03% | 1.1천 |
|---|
| 2026.02.18 | ₩33,101 | ₩33,101 | ₩33,079 | ₩33,079 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩33,048 | ₩33,128 | ₩33,048 | ₩33,088 | +0.12% | 2.5천 |
|---|
| 2026.02.13 | ₩33,101 | ₩33,101 | ₩33,076 | ₩33,076 | -0.08% | 300 |
|---|
| 2026.02.12 | ₩33,021 | ₩33,101 | ₩33,021 | ₩33,088 | +0.20% | 5.1천 |
|---|
| 2026.02.11 | ₩32,994 | ₩33,035 | ₩32,941 | ₩32,954 | -0.12% | 1.7만 |
|---|
| 2026.02.10 | ₩33,248 | ₩33,248 | ₩33,156 | ₩33,156 | -0.28% | 1.2천 |
|---|
| 2026.02.09 | ₩33,175 | ₩33,187 | ₩33,175 | ₩33,187 | +0.04% | 1.6천 |
|---|
| 2026.02.06 | ₩32,954 | ₩33,075 | ₩32,914 | ₩33,041 | +0.26% | 7.2천 |
|---|
| 2026.02.05 | ₩33,008 | ₩33,048 | ₩32,914 | ₩32,973 | -0.11% | 4.5천 |
|---|
| 2026.02.04 | ₩33,008 | ₩33,008 | ₩32,964 | ₩32,964 | -0.13% | 400 |
|---|
| 2026.02.03 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,168 | ₩33,168 | ₩33,087 | ₩33,087 | -0.25% | 400 |
|---|
| 2026.01.29 | ₩33,061 | ₩33,061 | ₩33,035 | ₩33,035 | -0.08% | 1천 |
|---|
| 2026.01.28 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,275 | ₩33,342 | ₩33,262 | ₩33,286 | +0.03% | 1.5천 |
|---|
| 2026.01.22 | ₩33,248 | ₩33,248 | ₩33,216 | ₩33,216 | -0.10% | 2.2천 |
|---|
| 2026.01.21 | ₩33,075 | ₩33,342 | ₩33,075 | ₩33,342 | +0.81% | 5.1천 |
|---|
| 2026.01.20 | ₩33,195 | ₩33,195 | ₩33,100 | ₩33,100 | -0.29% | 6.1천 |
|---|
| 2026.01.16 | ₩33,502 | ₩33,502 | ₩33,342 | ₩33,362 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩33,435 | ₩33,502 | ₩33,435 | ₩33,462 | +0.08% | 2.1천 |
|---|
| 2026.01.14 | ₩33,536 | ₩33,542 | ₩33,536 | ₩33,536 | 0.00% | 3.4천 |
|---|
| 2026.01.13 | ₩33,623 | ₩33,636 | ₩33,596 | ₩33,599 | -0.07% | 800 |
|---|
| 2026.01.12 | ₩33,542 | ₩33,609 | ₩33,529 | ₩33,609 | +0.20% | 1만 |
|---|
| 2026.01.09 | ₩33,636 | ₩33,668 | ₩33,636 | ₩33,668 | +0.10% | 200 |
|---|
| 2026.01.08 | ₩33,596 | ₩33,596 | ₩33,549 | ₩33,549 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,823 | ₩33,823 | ₩33,783 | ₩33,783 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩33,609 | ₩33,665 | ₩33,549 | ₩33,665 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩33,582 | ₩33,609 | ₩33,529 | ₩33,609 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,449 | ₩33,449 | ₩33,422 | ₩33,422 | -0.08% | 200 |
|---|
| 2025.12.30 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,516 | ₩33,529 | ₩33,516 | ₩33,529 | +0.04% | 2.4천 |
|---|
| 2025.12.26 | ₩33,636 | ₩33,636 | ₩33,502 | ₩33,502 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩33,516 | ₩33,663 | ₩33,516 | ₩33,663 | +0.44% | 900 |
|---|
| 2025.12.23 | ₩33,342 | ₩33,516 | ₩33,342 | ₩33,476 | +0.40% | 8.7천 |
|---|
| 2025.12.22 | ₩33,556 | ₩33,556 | ₩33,509 | ₩33,536 | -0.06% | 1.5천 |
|---|
| 2025.12.19 | ₩33,464 | ₩33,498 | ₩33,464 | ₩33,489 | +0.08% | 400 |
|---|
| 2025.12.18 | ₩33,489 | ₩33,489 | ₩33,449 | ₩33,469 | -0.06% | 1.4천 |
|---|
| 2025.12.17 | ₩33,409 | ₩33,419 | ₩33,395 | ₩33,409 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩33,489 | ₩33,516 | ₩33,462 | ₩33,516 | +0.08% | 4.6천 |
|---|
| 2025.12.15 | ₩33,489 | ₩33,502 | ₩33,489 | ₩33,502 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩33,509 | ₩33,509 | ₩33,449 | ₩33,476 | -0.10% | 1.7천 |
|---|
| 2025.12.11 | ₩33,649 | ₩33,663 | ₩33,609 | ₩33,663 | +0.04% | 5.2천 |
|---|
| 2025.12.10 | ₩33,810 | ₩33,810 | ₩33,751 | ₩33,751 | -0.17% | 300 |
|---|
| 2025.12.09 | ₩33,715 | ₩33,715 | ₩33,623 | ₩33,623 | -0.27% | 2.3천 |
|---|
| 2025.12.08 | ₩33,542 | ₩33,703 | ₩33,542 | ₩33,649 | +0.32% | 4.1천 |
|---|
| 2025.12.05 | ₩33,743 | ₩33,756 | ₩33,649 | ₩33,743 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩33,729 | ₩34,705 | ₩33,725 | ₩33,725 | -0.01% | 6천 |
|---|
| 2025.12.01 | ₩33,649 | ₩33,756 | ₩33,623 | ₩33,756 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,957 | ₩34,070 | ₩33,957 | ₩34,070 | +0.33% | 500 |
|---|
| 2025.11.25 | ₩33,903 | ₩33,939 | ₩33,903 | ₩33,939 | +0.11% | 400 |
|---|
| 2025.11.24 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩33,569 | ₩33,703 | ₩33,569 | ₩33,703 | +0.40% | 5.3천 |
|---|
| 2025.11.20 | ₩33,970 | ₩33,970 | ₩33,729 | ₩33,729 | -0.71% | 2.6천 |
|---|
| 2025.11.19 | ₩34,117 | ₩34,117 | ₩34,015 | ₩34,015 | -0.30% | 600 |
|---|
| 2025.11.18 | ₩34,104 | ₩34,187 | ₩34,064 | ₩34,187 | +0.24% | 1.4천 |
|---|
| 2025.11.17 | ₩34,335 | ₩34,335 | ₩34,148 | ₩34,148 | -0.54% | 500 |
|---|
| 2025.11.14 | ₩34,264 | ₩34,271 | ₩34,189 | ₩34,189 | -0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩34,324 | ₩34,324 | ₩34,277 | ₩34,277 | -0.14% | 2.1천 |
|---|
| 2025.11.12 | ₩34,384 | ₩34,438 | ₩34,371 | ₩34,398 | +0.04% | 2.9천 |
|---|
| 2025.11.11 | ₩34,478 | ₩34,531 | ₩34,478 | ₩34,531 | +0.16% | 4.4천 |
|---|
| 2025.11.10 | ₩34,332 | ₩34,525 | ₩34,332 | ₩34,464 | +0.39% | 8.1천 |
|---|
| 2025.11.07 | ₩34,384 | ₩34,384 | ₩34,211 | ₩34,211 | -0.51% | 4.3천 |
|---|
| 2025.11.06 | ₩34,571 | ₩34,571 | ₩34,331 | ₩34,331 | -0.70% | 3.4천 |
|---|
| 2025.11.05 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩34,371 | ₩34,872 | ₩34,371 | ₩34,371 | 0.00% | 8.1천 |
|---|
| 2025.11.03 | ₩34,505 | ₩34,505 | ₩34,264 | ₩34,307 | -0.57% | 3.2천 |
|---|
| 2025.10.31 | ₩34,478 | ₩34,553 | ₩34,438 | ₩34,464 | -0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩34,438 | ₩34,438 | ₩34,317 | ₩34,317 | -0.35% | 2.2천 |
|---|
| 2025.10.29 | ₩34,932 | ₩34,932 | ₩34,398 | ₩34,611 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩34,718 | ₩34,785 | ₩34,718 | ₩34,785 | +0.19% | 2.8천 |
|---|
| 2025.10.27 | ₩34,498 | ₩34,718 | ₩34,498 | ₩34,678 | +0.52% | 7.1천 |
|---|
| 2025.10.24 | ₩34,237 | ₩34,464 | ₩34,237 | ₩34,464 | +0.66% | 7.3천 |
|---|
| 2025.10.23 | ₩34,237 | ₩34,255 | ₩34,211 | ₩34,255 | +0.05% | 400 |
|---|
| 2025.10.22 | ₩34,558 | ₩34,558 | ₩34,259 | ₩34,259 | -0.87% | 600 |
|---|
| 2025.10.21 | ₩34,558 | ₩34,558 | ₩34,264 | ₩34,384 | -0.50% | 2.9천 |
|---|
| 2025.10.20 | ₩34,491 | ₩34,491 | ₩34,277 | ₩34,451 | -0.12% | 4.8천 |
|---|
| 2025.10.17 | ₩34,104 | ₩34,117 | ₩34,104 | ₩34,104 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,211 | ₩34,211 | ₩34,064 | ₩34,064 | -0.43% | 2.2천 |
|---|
| 2025.10.15 | ₩34,197 | ₩34,197 | ₩34,112 | ₩34,112 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩33,935 | ₩33,957 | ₩33,930 | ₩33,957 | +0.06% | 1.5천 |
|---|
| 2025.10.13 | ₩34,077 | ₩34,130 | ₩34,077 | ₩34,130 | +0.16% | 400 |
|---|
| 2025.10.10 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 100 |
|---|