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 | ₩30,786 | ₩30,894 | ₩30,773 | ₩30,837 | +0.17% | 2.2천 |
| 2026.10.08 | ₩30,424 | ₩30,584 | ₩30,397 | ₩30,584 | +0.52% | 1.1천 |
| 2026.10.07 | ₩30,625 | ₩30,625 | ₩30,451 | ₩30,554 | -0.23% | 1.9천 |
| 2026.10.06 | ₩30,746 | ₩30,840 | ₩30,719 | ₩30,749 | +0.01% | 2.5천 |
| 2026.10.05 | ₩30,652 | ₩30,888 | ₩30,625 | ₩30,888 | +0.77% | 1.6천 |
| 2026.10.02 | ₩30,907 | ₩30,907 | ₩30,813 | ₩30,813 | -0.30% | 1천 |
| 2026.10.01 | ₩31,350 | ₩31,350 | ₩30,947 | ₩31,068 | -0.90% | 1.9만 |
| 2026.09.30 | ₩30,974 | ₩31,229 | ₩30,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,008 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩30,625 | ₩30,639 | ₩30,625 | ₩30,625 | 0.00% | 1.2천 |
|---|
| 2026.09.28 | ₩30,920 | ₩30,920 | ₩30,625 | ₩30,802 | -0.38% | 8.3천 |
|---|
| 2026.09.25 | ₩31,309 | ₩31,309 | ₩31,048 | ₩31,048 | -0.84% | 900 |
|---|
| 2026.09.24 | ₩31,350 | ₩31,350 | ₩31,216 | ₩31,309 | -0.13% | 3.3천 |
|---|
| 2026.09.23 | ₩31,859 | ₩31,859 | ₩31,336 | ₩31,551 | -0.97% | 4.5천 |
|---|
| 2026.09.22 | ₩31,886 | ₩31,967 | ₩31,819 | ₩31,846 | -0.13% | 4.9천 |
|---|
| 2026.09.21 | ₩31,886 | ₩31,980 | ₩31,806 | ₩31,829 | -0.18% | 5천 |
|---|
| 2026.09.18 | ₩31,859 | ₩31,873 | ₩31,792 | ₩31,855 | -0.01% | 2.3천 |
|---|
| 2026.09.17 | ₩31,792 | ₩31,873 | ₩31,792 | ₩31,806 | +0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩31,779 | ₩31,819 | ₩31,672 | ₩31,698 | -0.25% | 2.1천 |
|---|
| 2026.09.15 | ₩31,833 | ₩31,833 | ₩31,725 | ₩31,733 | -0.31% | 600 |
|---|
| 2026.09.14 | ₩31,913 | ₩31,913 | ₩31,830 | ₩31,830 | -0.26% | 500 |
|---|
| 2026.09.11 | ₩31,698 | ₩31,980 | ₩31,698 | ₩31,814 | +0.36% | 8.1천 |
|---|
| 2026.09.10 | ₩31,766 | ₩31,806 | ₩31,535 | ₩31,535 | -0.73% | 2.7천 |
|---|
| 2026.09.09 | ₩32,141 | ₩32,181 | ₩31,927 | ₩31,927 | -0.67% | 1.7천 |
|---|
| 2026.09.08 | ₩32,302 | ₩32,302 | ₩32,181 | ₩32,250 | -0.16% | 800 |
|---|
| 2026.09.04 | ₩32,262 | ₩32,342 | ₩32,215 | ₩32,215 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩32,490 | ₩32,490 | ₩32,219 | ₩32,219 | -0.83% | 4.3천 |
|---|
| 2026.09.02 | ₩32,262 | ₩32,316 | ₩32,235 | ₩32,262 | 0.00% | 2천 |
|---|
| 2026.09.01 | ₩32,262 | ₩32,295 | ₩32,141 | ₩32,295 | +0.10% | 1.7천 |
|---|
| 2026.08.31 | ₩32,490 | ₩32,536 | ₩32,490 | ₩32,536 | +0.14% | 1.8천 |
|---|
| 2026.08.28 | ₩32,705 | ₩32,785 | ₩32,564 | ₩32,564 | -0.43% | 9.7천 |
|---|
| 2026.08.27 | ₩32,718 | ₩32,718 | ₩32,557 | ₩32,589 | -0.39% | 1.2천 |
|---|
| 2026.08.26 | ₩32,691 | ₩32,691 | ₩32,530 | ₩32,596 | -0.29% | 2.2천 |
|---|
| 2026.08.25 | ₩32,812 | ₩32,812 | ₩32,664 | ₩32,774 | -0.11% | 5.8천 |
|---|
| 2026.08.24 | ₩32,772 | ₩32,879 | ₩32,678 | ₩32,731 | -0.12% | 8.1천 |
|---|
| 2026.08.21 | ₩32,705 | ₩32,705 | ₩32,611 | ₩32,636 | -0.21% | 1천 |
|---|
| 2026.08.20 | ₩32,651 | ₩32,812 | ₩32,651 | ₩32,731 | +0.25% | 3천 |
|---|
| 2026.08.19 | ₩32,805 | ₩32,866 | ₩32,798 | ₩32,866 | +0.18% | 6천 |
|---|
| 2026.08.18 | ₩32,597 | ₩32,637 | ₩32,570 | ₩32,611 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩32,812 | ₩32,812 | ₩32,742 | ₩32,742 | -0.21% | 1.3천 |
|---|
| 2026.08.14 | ₩32,946 | ₩32,946 | ₩32,892 | ₩32,925 | -0.07% | 400 |
|---|
| 2026.08.13 | ₩32,973 | ₩33,067 | ₩32,973 | ₩33,013 | +0.12% | 1.2천 |
|---|
| 2026.08.12 | ₩32,946 | ₩33,027 | ₩32,906 | ₩32,906 | -0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩32,919 | ₩32,973 | ₩32,879 | ₩32,958 | +0.12% | 2천 |
|---|
| 2026.08.10 | ₩33,053 | ₩33,053 | ₩32,919 | ₩32,967 | -0.26% | 4.8천 |
|---|
| 2026.08.07 | ₩32,933 | ₩33,040 | ₩32,906 | ₩32,974 | +0.13% | 7.1천 |
|---|
| 2026.08.06 | ₩32,933 | ₩32,933 | ₩32,825 | ₩32,859 | -0.22% | 3.5천 |
|---|
| 2026.08.05 | ₩33,064 | ₩33,064 | ₩33,000 | ₩33,000 | -0.19% | 1.3천 |
|---|
| 2026.08.04 | ₩32,959 | ₩32,959 | ₩32,892 | ₩32,943 | -0.05% | 4.6천 |
|---|
| 2026.08.03 | ₩32,866 | ₩32,892 | ₩32,836 | ₩32,836 | -0.09% | 800 |
|---|
| 2026.07.31 | ₩32,892 | ₩32,892 | ₩32,745 | ₩32,812 | -0.24% | 3.8만 |
|---|
| 2026.07.30 | ₩32,879 | ₩32,919 | ₩32,785 | ₩32,919 | +0.12% | 4.8천 |
|---|
| 2026.07.29 | ₩33,040 | ₩33,040 | ₩32,892 | ₩32,906 | -0.41% | 2.4만 |
|---|
| 2026.07.28 | ₩32,919 | ₩33,067 | ₩32,919 | ₩32,981 | +0.19% | 3.1천 |
|---|
| 2026.07.27 | ₩33,147 | ₩33,147 | ₩33,053 | ₩33,080 | -0.20% | 1.8천 |
|---|
| 2026.07.24 | ₩32,959 | ₩33,053 | ₩32,955 | ₩32,955 | -0.01% | 3.8천 |
|---|
| 2026.07.23 | ₩32,959 | ₩32,959 | ₩32,718 | ₩32,798 | -0.49% | 8.6천 |
|---|
| 2026.07.22 | ₩33,080 | ₩33,087 | ₩33,043 | ₩33,043 | -0.11% | 7.4천 |
|---|
| 2026.07.21 | ₩33,114 | ₩33,114 | ₩33,094 | ₩33,100 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩33,201 | ₩33,228 | ₩33,080 | ₩33,080 | -0.36% | 3.9천 |
|---|
| 2026.07.17 | ₩33,348 | ₩33,348 | ₩33,265 | ₩33,265 | -0.25% | 2.6천 |
|---|
| 2026.07.16 | ₩33,255 | ₩33,281 | ₩33,174 | ₩33,281 | +0.08% | 6천 |
|---|
| 2026.07.15 | ₩33,281 | ₩33,375 | ₩33,255 | ₩33,255 | -0.08% | 1.1천 |
|---|
| 2026.07.14 | ₩33,442 | ₩33,442 | ₩33,281 | ₩33,342 | -0.30% | 6.5천 |
|---|
| 2026.07.13 | ₩33,308 | ₩33,389 | ₩33,268 | ₩33,307 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩33,281 | ₩33,350 | ₩33,281 | ₩33,350 | +0.21% | 600 |
|---|
| 2026.07.09 | ₩33,456 | ₩33,456 | ₩33,335 | ₩33,348 | -0.32% | 9.5천 |
|---|
| 2026.07.08 | ₩33,469 | ₩33,469 | ₩33,308 | ₩33,362 | -0.32% | 3.7천 |
|---|
| 2026.07.07 | ₩33,389 | ₩33,469 | ₩33,389 | ₩33,429 | +0.12% | 2만 |
|---|
| 2026.07.06 | ₩33,536 | ₩33,563 | ₩33,509 | ₩33,550 | +0.04% | 6.2천 |
|---|
| 2026.07.02 | ₩33,496 | ₩33,563 | ₩33,429 | ₩33,563 | +0.20% | 9.8천 |
|---|
| 2026.07.01 | ₩33,416 | ₩33,469 | ₩33,375 | ₩33,442 | +0.08% | 3.1만 |
|---|
| 2026.06.30 | ₩33,536 | ₩33,536 | ₩33,389 | ₩33,403 | -0.40% | 1.8천 |
|---|
| 2026.06.29 | ₩33,402 | ₩33,469 | ₩33,389 | ₩33,469 | +0.20% | 1.9천 |
|---|
| 2026.06.26 | ₩33,366 | ₩33,366 | ₩33,322 | ₩33,322 | -0.13% | 2.3만 |
|---|
| 2026.06.25 | ₩33,389 | ₩33,389 | ₩33,308 | ₩33,335 | -0.16% | 1.3천 |
|---|
| 2026.06.24 | ₩33,496 | ₩33,523 | ₩33,416 | ₩33,496 | 0.00% | 3천 |
|---|
| 2026.06.23 | ₩33,362 | ₩33,389 | ₩33,348 | ₩33,375 | +0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩33,281 | ₩33,966 | ₩33,255 | ₩33,442 | +0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩33,402 | ₩33,457 | ₩33,402 | ₩33,457 | +0.16% | 800 |
|---|
| 2026.06.17 | ₩33,241 | ₩33,322 | ₩33,120 | ₩33,173 | -0.21% | 2.5천 |
|---|
| 2026.06.16 | ₩33,201 | ₩33,268 | ₩33,201 | ₩33,214 | +0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩33,107 | ₩33,268 | ₩33,107 | ₩33,202 | +0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩32,973 | ₩33,173 | ₩32,973 | ₩33,115 | +0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩33,161 | ₩33,275 | ₩33,094 | ₩33,275 | +0.34% | 4천 |
|---|
| 2026.06.10 | ₩33,268 | ₩33,268 | ₩33,053 | ₩33,100 | -0.50% | 9.7천 |
|---|
| 2026.06.09 | ₩33,214 | ₩33,241 | ₩33,174 | ₩33,241 | +0.08% | 400 |
|---|
| 2026.06.08 | ₩33,174 | ₩33,208 | ₩33,094 | ₩33,161 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩33,147 | ₩33,147 | ₩33,120 | ₩33,120 | -0.08% | 300 |
|---|
| 2026.06.04 | ₩33,174 | ₩33,228 | ₩33,174 | ₩33,228 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,255 | ₩33,255 | ₩33,120 | ₩33,143 | -0.33% | 1.7천 |
|---|
| 2026.06.02 | ₩33,107 | ₩33,241 | ₩33,107 | ₩33,236 | +0.39% | 800 |
|---|
| 2026.06.01 | ₩33,107 | ₩33,134 | ₩33,013 | ₩33,134 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩33,040 | ₩33,067 | ₩32,986 | ₩33,020 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩33,013 | ₩33,107 | ₩33,000 | ₩33,000 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩32,879 | ₩32,973 | ₩32,798 | ₩32,925 | +0.14% | 700 |
|---|
| 2026.05.26 | ₩32,812 | ₩32,879 | ₩32,760 | ₩32,832 | +0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩32,758 | ₩32,758 | ₩32,611 | ₩32,660 | -0.30% | 2.6천 |
|---|
| 2026.05.21 | ₩32,597 | ₩32,705 | ₩32,597 | ₩32,688 | +0.28% | 500 |
|---|
| 2026.05.20 | ₩32,637 | ₩32,727 | ₩32,557 | ₩32,727 | +0.28% | 1.5천 |
|---|
| 2026.05.19 | ₩32,597 | ₩32,611 | ₩32,477 | ₩32,523 | -0.23% | 2.8천 |
|---|
| 2026.05.18 | ₩32,731 | ₩32,772 | ₩32,664 | ₩32,703 | -0.09% | 900 |
|---|
| 2026.05.15 | ₩32,772 | ₩32,772 | ₩32,678 | ₩32,678 | -0.29% | 500 |
|---|
| 2026.05.14 | ₩33,080 | ₩33,080 | ₩32,852 | ₩32,866 | -0.65% | 9.6천 |
|---|
| 2026.05.13 | ₩33,027 | ₩33,040 | ₩32,966 | ₩33,040 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩33,040 | ₩33,040 | ₩32,906 | ₩32,989 | -0.15% | 600 |
|---|
| 2026.05.11 | ₩33,147 | ₩33,161 | ₩33,000 | ₩33,035 | -0.34% | 1천 |
|---|
| 2026.05.08 | ₩33,134 | ₩33,134 | ₩33,047 | ₩33,055 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩33,067 | ₩33,067 | ₩32,980 | ₩32,981 | -0.26% | 500 |
|---|
| 2026.05.06 | ₩33,027 | ₩33,065 | ₩33,000 | ₩33,039 | +0.04% | 800 |
|---|
| 2026.05.05 | ₩32,933 | ₩33,000 | ₩32,839 | ₩32,839 | -0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩32,892 | ₩32,933 | ₩32,745 | ₩32,839 | -0.16% | 2.6천 |
|---|
| 2026.05.01 | ₩32,946 | ₩32,959 | ₩32,879 | ₩32,879 | -0.20% | 800 |
|---|
| 2026.04.30 | ₩32,919 | ₩32,959 | ₩32,892 | ₩32,937 | +0.05% | 1.9천 |
|---|
| 2026.04.29 | ₩32,825 | ₩32,906 | ₩32,825 | ₩32,892 | +0.20% | 1천 |
|---|
| 2026.04.28 | ₩32,973 | ₩32,986 | ₩32,852 | ₩32,962 | -0.03% | 2천 |
|---|
| 2026.04.27 | ₩32,946 | ₩33,362 | ₩32,933 | ₩32,959 | +0.04% | 5.2천 |
|---|
| 2026.04.24 | ₩33,161 | ₩33,161 | ₩33,108 | ₩33,108 | -0.16% | 1.3천 |
|---|
| 2026.04.23 | ₩33,120 | ₩33,120 | ₩33,000 | ₩33,092 | -0.09% | 2천 |
|---|
| 2026.04.22 | ₩33,080 | ₩33,201 | ₩33,080 | ₩33,161 | +0.24% | 3.5천 |
|---|
| 2026.04.21 | ₩33,053 | ₩33,053 | ₩33,020 | ₩33,031 | -0.07% | 400 |
|---|
| 2026.04.20 | ₩32,946 | ₩33,094 | ₩32,825 | ₩33,091 | +0.44% | 3.7천 |
|---|
| 2026.04.17 | ₩33,134 | ₩33,174 | ₩33,120 | ₩33,161 | +0.08% | 3.7천 |
|---|
| 2026.04.16 | ₩33,027 | ₩33,067 | ₩32,986 | ₩32,986 | -0.12% | 4.7천 |
|---|
| 2026.04.15 | ₩32,906 | ₩32,959 | ₩32,906 | ₩32,931 | +0.08% | 4.3천 |
|---|
| 2026.04.14 | ₩32,946 | ₩33,107 | ₩32,933 | ₩33,107 | +0.49% | 3만 |
|---|
| 2026.04.13 | ₩32,959 | ₩32,966 | ₩32,959 | ₩32,966 | +0.02% | 1.1만 |
|---|
| 2026.04.10 | ₩32,906 | ₩33,000 | ₩32,798 | ₩32,798 | -0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩33,067 | ₩33,094 | ₩33,027 | ₩33,027 | -0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩32,906 | ₩32,973 | ₩32,825 | ₩32,825 | -0.24% | 700 |
|---|
| 2026.04.07 | ₩32,584 | ₩32,617 | ₩32,557 | ₩32,617 | +0.10% | 1.3천 |
|---|
| 2026.04.06 | ₩32,544 | ₩32,558 | ₩32,544 | ₩32,558 | +0.05% | 400 |
|---|
| 2026.04.02 | ₩32,490 | ₩32,584 | ₩32,490 | ₩32,584 | +0.29% | 3천 |
|---|
| 2026.04.01 | ₩32,544 | ₩32,584 | ₩32,544 | ₩32,584 | +0.12% | 4.5천 |
|---|
| 2026.03.31 | ₩32,450 | ₩32,450 | ₩32,411 | ₩32,411 | -0.12% | 1.3천 |
|---|
| 2026.03.30 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩32,087 | ₩32,275 | ₩32,087 | ₩32,222 | +0.42% | 6.5천 |
|---|
| 2026.03.26 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩32,517 | ₩32,517 | ₩32,503 | ₩32,503 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩32,342 | ₩32,356 | ₩32,181 | ₩32,257 | -0.27% | 1.1만 |
|---|
| 2026.03.23 | ₩32,436 | ₩32,684 | ₩32,436 | ₩32,667 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩32,718 | ₩32,718 | ₩32,307 | ₩32,307 | -1.25% | 1.1천 |
|---|
| 2026.03.19 | ₩32,758 | ₩32,812 | ₩32,758 | ₩32,812 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩32,852 | ₩32,852 | ₩32,743 | ₩32,772 | -0.24% | 6.2천 |
|---|
| 2026.03.17 | ₩32,772 | ₩32,780 | ₩32,718 | ₩32,762 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩32,906 | ₩32,906 | ₩32,705 | ₩32,731 | -0.53% | 1.4만 |
|---|
| 2026.03.13 | ₩32,637 | ₩32,718 | ₩32,637 | ₩32,718 | +0.25% | 2.6천 |
|---|
| 2026.03.12 | ₩32,691 | ₩32,691 | ₩32,584 | ₩32,597 | -0.29% | 1.6천 |
|---|
| 2026.03.11 | ₩32,738 | ₩32,738 | ₩32,738 | ₩32,738 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,772 | ₩32,785 | ₩32,731 | ₩32,731 | -0.12% | 6.4천 |
|---|
| 2026.03.09 | ₩32,852 | ₩32,908 | ₩32,852 | ₩32,908 | +0.17% | 3.8천 |
|---|
| 2026.03.06 | ₩32,866 | ₩32,910 | ₩32,812 | ₩32,910 | +0.13% | 1만 |
|---|
| 2026.03.05 | ₩32,839 | ₩32,912 | ₩32,839 | ₩32,912 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩33,013 | ₩33,040 | ₩32,984 | ₩32,984 | -0.09% | 400 |
|---|
| 2026.03.03 | ₩32,953 | ₩32,953 | ₩32,919 | ₩32,919 | -0.10% | 5.2천 |
|---|
| 2026.03.02 | ₩33,161 | ₩33,174 | ₩33,161 | ₩33,174 | +0.04% | 300 |
|---|
| 2026.02.27 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,150 | ₩33,234 | ₩33,150 | ₩33,234 | +0.25% | 400 |
|---|
| 2026.02.25 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,268 | ₩33,281 | ₩33,234 | ₩33,234 | -0.10% | 1.1천 |
|---|
| 2026.02.23 | ₩33,295 | ₩33,295 | ₩33,261 | ₩33,261 | -0.10% | 400 |
|---|
| 2026.02.20 | ₩33,241 | ₩33,322 | ₩33,241 | ₩33,322 | +0.24% | 3.1천 |
|---|
| 2026.02.19 | ₩33,308 | ₩33,308 | ₩33,297 | ₩33,297 | -0.03% | 1.1천 |
|---|
| 2026.02.18 | ₩33,228 | ₩33,228 | ₩33,205 | ₩33,205 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩33,174 | ₩33,255 | ₩33,174 | ₩33,214 | +0.12% | 2.5천 |
|---|
| 2026.02.13 | ₩33,228 | ₩33,228 | ₩33,202 | ₩33,202 | -0.08% | 300 |
|---|
| 2026.02.12 | ₩33,147 | ₩33,228 | ₩33,147 | ₩33,214 | +0.20% | 5.1천 |
|---|
| 2026.02.11 | ₩33,120 | ₩33,161 | ₩33,067 | ₩33,080 | -0.12% | 1.7만 |
|---|
| 2026.02.10 | ₩33,375 | ₩33,375 | ₩33,283 | ₩33,283 | -0.28% | 1.2천 |
|---|
| 2026.02.09 | ₩33,301 | ₩33,314 | ₩33,301 | ₩33,314 | +0.04% | 1.6천 |
|---|
| 2026.02.06 | ₩33,080 | ₩33,201 | ₩33,040 | ₩33,167 | +0.26% | 7.2천 |
|---|
| 2026.02.05 | ₩33,134 | ₩33,174 | ₩33,040 | ₩33,099 | -0.11% | 4.5천 |
|---|
| 2026.02.04 | ₩33,134 | ₩33,134 | ₩33,090 | ₩33,090 | -0.13% | 400 |
|---|
| 2026.02.03 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,295 | ₩33,295 | ₩33,213 | ₩33,213 | -0.25% | 400 |
|---|
| 2026.01.29 | ₩33,187 | ₩33,187 | ₩33,161 | ₩33,161 | -0.08% | 1천 |
|---|
| 2026.01.28 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,402 | ₩33,469 | ₩33,389 | ₩33,413 | +0.03% | 1.5천 |
|---|
| 2026.01.22 | ₩33,375 | ₩33,375 | ₩33,343 | ₩33,343 | -0.10% | 2.2천 |
|---|
| 2026.01.21 | ₩33,201 | ₩33,469 | ₩33,201 | ₩33,469 | +0.81% | 5.1천 |
|---|
| 2026.01.20 | ₩33,322 | ₩33,322 | ₩33,226 | ₩33,226 | -0.29% | 6.1천 |
|---|
| 2026.01.16 | ₩33,630 | ₩33,630 | ₩33,469 | ₩33,489 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩33,563 | ₩33,630 | ₩33,563 | ₩33,590 | +0.08% | 2.1천 |
|---|
| 2026.01.14 | ₩33,664 | ₩33,670 | ₩33,664 | ₩33,664 | 0.00% | 3.4천 |
|---|
| 2026.01.13 | ₩33,751 | ₩33,764 | ₩33,724 | ₩33,727 | -0.07% | 800 |
|---|
| 2026.01.12 | ₩33,670 | ₩33,737 | ₩33,657 | ₩33,737 | +0.20% | 1만 |
|---|
| 2026.01.09 | ₩33,764 | ₩33,796 | ₩33,764 | ₩33,796 | +0.10% | 200 |
|---|
| 2026.01.08 | ₩33,724 | ₩33,724 | ₩33,677 | ₩33,677 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,952 | ₩33,952 | ₩33,912 | ₩33,912 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩33,737 | ₩33,794 | ₩33,677 | ₩33,794 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩33,711 | ₩33,737 | ₩33,657 | ₩33,737 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,576 | ₩33,576 | ₩33,550 | ₩33,550 | -0.08% | 200 |
|---|
| 2025.12.30 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,644 | ₩33,657 | ₩33,644 | ₩33,657 | +0.04% | 2.4천 |
|---|
| 2025.12.26 | ₩33,764 | ₩33,764 | ₩33,630 | ₩33,630 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩33,644 | ₩33,791 | ₩33,644 | ₩33,791 | +0.44% | 900 |
|---|
| 2025.12.23 | ₩33,469 | ₩33,644 | ₩33,469 | ₩33,603 | +0.40% | 8.7천 |
|---|
| 2025.12.22 | ₩33,684 | ₩33,684 | ₩33,637 | ₩33,664 | -0.06% | 1.5천 |
|---|
| 2025.12.19 | ₩33,591 | ₩33,626 | ₩33,591 | ₩33,617 | +0.08% | 400 |
|---|
| 2025.12.18 | ₩33,617 | ₩33,617 | ₩33,576 | ₩33,597 | -0.06% | 1.4천 |
|---|
| 2025.12.17 | ₩33,536 | ₩33,547 | ₩33,523 | ₩33,536 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩33,617 | ₩33,644 | ₩33,590 | ₩33,644 | +0.08% | 4.6천 |
|---|
| 2025.12.15 | ₩33,617 | ₩33,630 | ₩33,617 | ₩33,630 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩33,637 | ₩33,637 | ₩33,576 | ₩33,603 | -0.10% | 1.7천 |
|---|
| 2025.12.11 | ₩33,778 | ₩33,791 | ₩33,737 | ₩33,791 | +0.04% | 5.2천 |
|---|
| 2025.12.10 | ₩33,939 | ₩33,939 | ₩33,880 | ₩33,880 | -0.17% | 300 |
|---|
| 2025.12.09 | ₩33,843 | ₩33,843 | ₩33,751 | ₩33,751 | -0.27% | 2.3천 |
|---|
| 2025.12.08 | ₩33,670 | ₩33,831 | ₩33,670 | ₩33,778 | +0.32% | 4.1천 |
|---|
| 2025.12.05 | ₩33,872 | ₩33,885 | ₩33,778 | ₩33,872 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩33,858 | ₩34,837 | ₩33,854 | ₩33,854 | -0.01% | 6천 |
|---|
| 2025.12.01 | ₩33,778 | ₩33,885 | ₩33,751 | ₩33,885 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,086 | ₩34,200 | ₩34,086 | ₩34,200 | +0.33% | 500 |
|---|
| 2025.11.25 | ₩34,033 | ₩34,069 | ₩34,033 | ₩34,069 | +0.11% | 400 |
|---|
| 2025.11.24 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩33,697 | ₩33,831 | ₩33,697 | ₩33,831 | +0.40% | 5.3천 |
|---|
| 2025.11.20 | ₩34,100 | ₩34,100 | ₩33,858 | ₩33,858 | -0.71% | 2.6천 |
|---|
| 2025.11.19 | ₩34,247 | ₩34,247 | ₩34,145 | ₩34,145 | -0.30% | 600 |
|---|
| 2025.11.18 | ₩34,234 | ₩34,317 | ₩34,194 | ₩34,317 | +0.24% | 1.4천 |
|---|
| 2025.11.17 | ₩34,466 | ₩34,466 | ₩34,278 | ₩34,278 | -0.54% | 500 |
|---|
| 2025.11.14 | ₩34,395 | ₩34,401 | ₩34,320 | ₩34,320 | -0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩34,455 | ₩34,455 | ₩34,408 | ₩34,408 | -0.14% | 2.1천 |
|---|
| 2025.11.12 | ₩34,516 | ₩34,569 | ₩34,502 | ₩34,529 | +0.04% | 2.9천 |
|---|
| 2025.11.11 | ₩34,609 | ₩34,663 | ₩34,609 | ₩34,663 | +0.16% | 4.4천 |
|---|
| 2025.11.10 | ₩34,463 | ₩34,656 | ₩34,463 | ₩34,596 | +0.39% | 8.1천 |
|---|
| 2025.11.07 | ₩34,516 | ₩34,516 | ₩34,341 | ₩34,341 | -0.51% | 4.3천 |
|---|
| 2025.11.06 | ₩34,703 | ₩34,703 | ₩34,462 | ₩34,462 | -0.70% | 3.4천 |
|---|
| 2025.11.05 | ₩34,375 | ₩34,375 | ₩34,375 | ₩34,375 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩34,502 | ₩35,005 | ₩34,502 | ₩34,502 | 0.00% | 8.1천 |
|---|
| 2025.11.03 | ₩34,636 | ₩34,636 | ₩34,395 | ₩34,438 | -0.57% | 3.2천 |
|---|
| 2025.10.31 | ₩34,609 | ₩34,685 | ₩34,569 | ₩34,596 | -0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩34,569 | ₩34,569 | ₩34,448 | ₩34,448 | -0.35% | 2.2천 |
|---|
| 2025.10.29 | ₩35,066 | ₩35,066 | ₩34,529 | ₩34,744 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩34,851 | ₩34,918 | ₩34,851 | ₩34,918 | +0.19% | 2.8천 |
|---|
| 2025.10.27 | ₩34,630 | ₩34,851 | ₩34,630 | ₩34,811 | +0.52% | 7.1천 |
|---|
| 2025.10.24 | ₩34,368 | ₩34,596 | ₩34,368 | ₩34,596 | +0.66% | 7.3천 |
|---|
| 2025.10.23 | ₩34,368 | ₩34,385 | ₩34,341 | ₩34,385 | +0.05% | 400 |
|---|
| 2025.10.22 | ₩34,690 | ₩34,690 | ₩34,389 | ₩34,389 | -0.87% | 600 |
|---|
| 2025.10.21 | ₩34,690 | ₩34,690 | ₩34,395 | ₩34,516 | -0.50% | 2.9천 |
|---|
| 2025.10.20 | ₩34,623 | ₩34,623 | ₩34,408 | ₩34,583 | -0.12% | 4.8천 |
|---|
| 2025.10.17 | ₩34,234 | ₩34,247 | ₩34,234 | ₩34,234 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,341 | ₩34,341 | ₩34,194 | ₩34,194 | -0.43% | 2.2천 |
|---|
| 2025.10.15 | ₩34,328 | ₩34,328 | ₩34,242 | ₩34,242 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩34,065 | ₩34,086 | ₩34,059 | ₩34,086 | +0.06% | 1.5천 |
|---|
| 2025.10.13 | ₩34,207 | ₩34,261 | ₩34,207 | ₩34,261 | +0.16% | 400 |
|---|
| 2025.10.10 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|