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 | ₩30,893 | ₩30,772 | ₩30,837 | +0.17% | 2.2천 |
| 2026.10.08 | ₩30,423 | ₩30,583 | ₩30,397 | ₩30,583 | +0.52% | 1.1천 |
| 2026.10.07 | ₩30,625 | ₩30,625 | ₩30,450 | ₩30,554 | -0.23% | 1.9천 |
| 2026.10.06 | ₩30,745 | ₩30,839 | ₩30,719 | ₩30,748 | +0.01% | 2.5천 |
| 2026.10.05 | ₩30,651 | ₩30,888 | ₩30,625 | ₩30,888 | +0.77% | 1.6천 |
| 2026.10.02 | ₩30,906 | ₩30,906 | ₩30,812 | ₩30,812 | -0.30% | 1천 |
| 2026.10.01 | ₩31,349 | ₩31,349 | ₩30,947 | ₩31,067 | -0.90% | 1.9만 |
| 2026.09.30 | ₩30,973 | ₩31,228 | ₩30,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,007 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩30,625 | ₩30,638 | ₩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 | ₩31,047 | ₩31,047 | -0.84% | 900 |
|---|
| 2026.09.24 | ₩31,349 | ₩31,349 | ₩31,215 | ₩31,309 | -0.13% | 3.3천 |
|---|
| 2026.09.23 | ₩31,859 | ₩31,859 | ₩31,336 | ₩31,550 | -0.97% | 4.5천 |
|---|
| 2026.09.22 | ₩31,886 | ₩31,966 | ₩31,818 | ₩31,845 | -0.13% | 4.9천 |
|---|
| 2026.09.21 | ₩31,886 | ₩31,979 | ₩31,805 | ₩31,828 | -0.18% | 5천 |
|---|
| 2026.09.18 | ₩31,859 | ₩31,872 | ₩31,792 | ₩31,855 | -0.01% | 2.3천 |
|---|
| 2026.09.17 | ₩31,792 | ₩31,872 | ₩31,792 | ₩31,805 | +0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩31,778 | ₩31,818 | ₩31,671 | ₩31,698 | -0.25% | 2.1천 |
|---|
| 2026.09.15 | ₩31,832 | ₩31,832 | ₩31,725 | ₩31,733 | -0.31% | 600 |
|---|
| 2026.09.14 | ₩31,912 | ₩31,912 | ₩31,829 | ₩31,829 | -0.26% | 500 |
|---|
| 2026.09.11 | ₩31,698 | ₩31,979 | ₩31,698 | ₩31,813 | +0.36% | 8.1천 |
|---|
| 2026.09.10 | ₩31,765 | ₩31,805 | ₩31,534 | ₩31,534 | -0.73% | 2.7천 |
|---|
| 2026.09.09 | ₩32,140 | ₩32,181 | ₩31,926 | ₩31,926 | -0.67% | 1.7천 |
|---|
| 2026.09.08 | ₩32,301 | ₩32,301 | ₩32,181 | ₩32,249 | -0.16% | 800 |
|---|
| 2026.09.04 | ₩32,261 | ₩32,342 | ₩32,214 | ₩32,214 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩32,489 | ₩32,489 | ₩32,218 | ₩32,218 | -0.83% | 4.3천 |
|---|
| 2026.09.02 | ₩32,261 | ₩32,315 | ₩32,234 | ₩32,261 | 0.00% | 2천 |
|---|
| 2026.09.01 | ₩32,261 | ₩32,295 | ₩32,140 | ₩32,295 | +0.10% | 1.7천 |
|---|
| 2026.08.31 | ₩32,489 | ₩32,535 | ₩32,489 | ₩32,535 | +0.14% | 1.8천 |
|---|
| 2026.08.28 | ₩32,704 | ₩32,784 | ₩32,563 | ₩32,563 | -0.43% | 9.7천 |
|---|
| 2026.08.27 | ₩32,717 | ₩32,717 | ₩32,556 | ₩32,588 | -0.39% | 1.2천 |
|---|
| 2026.08.26 | ₩32,690 | ₩32,690 | ₩32,529 | ₩32,595 | -0.29% | 2.2천 |
|---|
| 2026.08.25 | ₩32,811 | ₩32,811 | ₩32,664 | ₩32,774 | -0.11% | 5.8천 |
|---|
| 2026.08.24 | ₩32,771 | ₩32,878 | ₩32,677 | ₩32,731 | -0.12% | 8.1천 |
|---|
| 2026.08.21 | ₩32,704 | ₩32,704 | ₩32,610 | ₩32,635 | -0.21% | 1천 |
|---|
| 2026.08.20 | ₩32,650 | ₩32,811 | ₩32,650 | ₩32,731 | +0.25% | 3천 |
|---|
| 2026.08.19 | ₩32,804 | ₩32,865 | ₩32,798 | ₩32,865 | +0.18% | 6천 |
|---|
| 2026.08.18 | ₩32,597 | ₩32,637 | ₩32,570 | ₩32,610 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩32,811 | ₩32,811 | ₩32,741 | ₩32,741 | -0.21% | 1.3천 |
|---|
| 2026.08.14 | ₩32,945 | ₩32,945 | ₩32,892 | ₩32,924 | -0.07% | 400 |
|---|
| 2026.08.13 | ₩32,972 | ₩33,066 | ₩32,972 | ₩33,012 | +0.12% | 1.2천 |
|---|
| 2026.08.12 | ₩32,945 | ₩33,026 | ₩32,905 | ₩32,905 | -0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩32,918 | ₩32,972 | ₩32,878 | ₩32,957 | +0.12% | 2천 |
|---|
| 2026.08.10 | ₩33,053 | ₩33,053 | ₩32,918 | ₩32,967 | -0.26% | 4.8천 |
|---|
| 2026.08.07 | ₩32,932 | ₩33,039 | ₩32,905 | ₩32,973 | +0.13% | 7.1천 |
|---|
| 2026.08.06 | ₩32,932 | ₩32,932 | ₩32,825 | ₩32,858 | -0.22% | 3.5천 |
|---|
| 2026.08.05 | ₩33,063 | ₩33,063 | ₩32,999 | ₩32,999 | -0.19% | 1.3천 |
|---|
| 2026.08.04 | ₩32,959 | ₩32,959 | ₩32,892 | ₩32,943 | -0.05% | 4.6천 |
|---|
| 2026.08.03 | ₩32,865 | ₩32,892 | ₩32,835 | ₩32,835 | -0.09% | 800 |
|---|
| 2026.07.31 | ₩32,892 | ₩32,892 | ₩32,744 | ₩32,811 | -0.24% | 3.8만 |
|---|
| 2026.07.30 | ₩32,878 | ₩32,918 | ₩32,784 | ₩32,918 | +0.12% | 4.8천 |
|---|
| 2026.07.29 | ₩33,039 | ₩33,039 | ₩32,892 | ₩32,905 | -0.41% | 2.4만 |
|---|
| 2026.07.28 | ₩32,918 | ₩33,066 | ₩32,918 | ₩32,980 | +0.19% | 3.1천 |
|---|
| 2026.07.27 | ₩33,146 | ₩33,146 | ₩33,053 | ₩33,079 | -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 | ₩32,717 | ₩32,798 | -0.49% | 8.6천 |
|---|
| 2026.07.22 | ₩33,079 | ₩33,086 | ₩33,042 | ₩33,042 | -0.11% | 7.4천 |
|---|
| 2026.07.21 | ₩33,113 | ₩33,113 | ₩33,093 | ₩33,100 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩33,200 | ₩33,227 | ₩33,079 | ₩33,079 | -0.36% | 3.9천 |
|---|
| 2026.07.17 | ₩33,348 | ₩33,348 | ₩33,265 | ₩33,265 | -0.25% | 2.6천 |
|---|
| 2026.07.16 | ₩33,254 | ₩33,281 | ₩33,173 | ₩33,281 | +0.08% | 6천 |
|---|
| 2026.07.15 | ₩33,281 | ₩33,375 | ₩33,254 | ₩33,254 | -0.08% | 1.1천 |
|---|
| 2026.07.14 | ₩33,442 | ₩33,442 | ₩33,281 | ₩33,341 | -0.30% | 6.5천 |
|---|
| 2026.07.13 | ₩33,307 | ₩33,388 | ₩33,267 | ₩33,306 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩33,281 | ₩33,349 | ₩33,281 | ₩33,349 | +0.21% | 600 |
|---|
| 2026.07.09 | ₩33,455 | ₩33,455 | ₩33,334 | ₩33,348 | -0.32% | 9.5천 |
|---|
| 2026.07.08 | ₩33,468 | ₩33,468 | ₩33,307 | ₩33,361 | -0.32% | 3.7천 |
|---|
| 2026.07.07 | ₩33,388 | ₩33,468 | ₩33,388 | ₩33,428 | +0.12% | 2만 |
|---|
| 2026.07.06 | ₩33,536 | ₩33,562 | ₩33,509 | ₩33,549 | +0.04% | 6.2천 |
|---|
| 2026.07.02 | ₩33,495 | ₩33,562 | ₩33,428 | ₩33,562 | +0.20% | 9.8천 |
|---|
| 2026.07.01 | ₩33,415 | ₩33,468 | ₩33,375 | ₩33,442 | +0.08% | 3.1만 |
|---|
| 2026.06.30 | ₩33,536 | ₩33,536 | ₩33,388 | ₩33,403 | -0.40% | 1.8천 |
|---|
| 2026.06.29 | ₩33,401 | ₩33,468 | ₩33,388 | ₩33,468 | +0.20% | 1.9천 |
|---|
| 2026.06.26 | ₩33,365 | ₩33,365 | ₩33,321 | ₩33,321 | -0.13% | 2.3만 |
|---|
| 2026.06.25 | ₩33,388 | ₩33,388 | ₩33,307 | ₩33,334 | -0.16% | 1.3천 |
|---|
| 2026.06.24 | ₩33,495 | ₩33,522 | ₩33,415 | ₩33,495 | 0.00% | 3천 |
|---|
| 2026.06.23 | ₩33,361 | ₩33,388 | ₩33,348 | ₩33,375 | +0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩33,281 | ₩33,965 | ₩33,254 | ₩33,442 | +0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩33,401 | ₩33,456 | ₩33,401 | ₩33,456 | +0.16% | 800 |
|---|
| 2026.06.17 | ₩33,240 | ₩33,321 | ₩33,120 | ₩33,172 | -0.21% | 2.5천 |
|---|
| 2026.06.16 | ₩33,200 | ₩33,267 | ₩33,200 | ₩33,214 | +0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩33,106 | ₩33,267 | ₩33,106 | ₩33,201 | +0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩32,972 | ₩33,172 | ₩32,972 | ₩33,114 | +0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩33,160 | ₩33,274 | ₩33,093 | ₩33,274 | +0.34% | 4천 |
|---|
| 2026.06.10 | ₩33,267 | ₩33,267 | ₩33,053 | ₩33,100 | -0.50% | 9.7천 |
|---|
| 2026.06.09 | ₩33,214 | ₩33,240 | ₩33,173 | ₩33,240 | +0.08% | 400 |
|---|
| 2026.06.08 | ₩33,173 | ₩33,207 | ₩33,093 | ₩33,160 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩33,146 | ₩33,146 | ₩33,120 | ₩33,120 | -0.08% | 300 |
|---|
| 2026.06.04 | ₩33,173 | ₩33,227 | ₩33,173 | ₩33,227 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,254 | ₩33,254 | ₩33,120 | ₩33,142 | -0.33% | 1.7천 |
|---|
| 2026.06.02 | ₩33,106 | ₩33,240 | ₩33,106 | ₩33,235 | +0.39% | 800 |
|---|
| 2026.06.01 | ₩33,106 | ₩33,133 | ₩33,012 | ₩33,133 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩33,039 | ₩33,066 | ₩32,986 | ₩33,019 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩33,012 | ₩33,106 | ₩32,999 | ₩32,999 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩32,878 | ₩32,972 | ₩32,798 | ₩32,924 | +0.14% | 700 |
|---|
| 2026.05.26 | ₩32,811 | ₩32,878 | ₩32,759 | ₩32,831 | +0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩32,757 | ₩32,757 | ₩32,610 | ₩32,660 | -0.30% | 2.6천 |
|---|
| 2026.05.21 | ₩32,597 | ₩32,704 | ₩32,597 | ₩32,688 | +0.28% | 500 |
|---|
| 2026.05.20 | ₩32,637 | ₩32,727 | ₩32,556 | ₩32,727 | +0.28% | 1.5천 |
|---|
| 2026.05.19 | ₩32,597 | ₩32,610 | ₩32,476 | ₩32,523 | -0.23% | 2.8천 |
|---|
| 2026.05.18 | ₩32,731 | ₩32,771 | ₩32,664 | ₩32,702 | -0.09% | 900 |
|---|
| 2026.05.15 | ₩32,771 | ₩32,771 | ₩32,677 | ₩32,677 | -0.29% | 500 |
|---|
| 2026.05.14 | ₩33,079 | ₩33,079 | ₩32,851 | ₩32,865 | -0.65% | 9.6천 |
|---|
| 2026.05.13 | ₩33,026 | ₩33,039 | ₩32,965 | ₩33,039 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩33,039 | ₩33,039 | ₩32,905 | ₩32,988 | -0.15% | 600 |
|---|
| 2026.05.11 | ₩33,146 | ₩33,160 | ₩32,999 | ₩33,034 | -0.34% | 1천 |
|---|
| 2026.05.08 | ₩33,133 | ₩33,133 | ₩33,046 | ₩33,054 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩33,066 | ₩33,066 | ₩32,979 | ₩32,980 | -0.26% | 500 |
|---|
| 2026.05.06 | ₩33,026 | ₩33,065 | ₩32,999 | ₩33,038 | +0.04% | 800 |
|---|
| 2026.05.05 | ₩32,932 | ₩32,999 | ₩32,838 | ₩32,838 | -0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩32,892 | ₩32,932 | ₩32,744 | ₩32,838 | -0.16% | 2.6천 |
|---|
| 2026.05.01 | ₩32,945 | ₩32,959 | ₩32,878 | ₩32,878 | -0.20% | 800 |
|---|
| 2026.04.30 | ₩32,918 | ₩32,959 | ₩32,892 | ₩32,936 | +0.05% | 1.9천 |
|---|
| 2026.04.29 | ₩32,825 | ₩32,905 | ₩32,825 | ₩32,892 | +0.20% | 1천 |
|---|
| 2026.04.28 | ₩32,972 | ₩32,986 | ₩32,851 | ₩32,961 | -0.03% | 2천 |
|---|
| 2026.04.27 | ₩32,945 | ₩33,361 | ₩32,932 | ₩32,959 | +0.04% | 5.2천 |
|---|
| 2026.04.24 | ₩33,160 | ₩33,160 | ₩33,108 | ₩33,108 | -0.16% | 1.3천 |
|---|
| 2026.04.23 | ₩33,120 | ₩33,120 | ₩32,999 | ₩33,091 | -0.09% | 2천 |
|---|
| 2026.04.22 | ₩33,079 | ₩33,200 | ₩33,079 | ₩33,160 | +0.24% | 3.5천 |
|---|
| 2026.04.21 | ₩33,053 | ₩33,053 | ₩33,019 | ₩33,030 | -0.07% | 400 |
|---|
| 2026.04.20 | ₩32,945 | ₩33,093 | ₩32,825 | ₩33,090 | +0.44% | 3.7천 |
|---|
| 2026.04.17 | ₩33,133 | ₩33,173 | ₩33,120 | ₩33,160 | +0.08% | 3.7천 |
|---|
| 2026.04.16 | ₩33,026 | ₩33,066 | ₩32,986 | ₩32,986 | -0.12% | 4.7천 |
|---|
| 2026.04.15 | ₩32,905 | ₩32,959 | ₩32,905 | ₩32,931 | +0.08% | 4.3천 |
|---|
| 2026.04.14 | ₩32,945 | ₩33,106 | ₩32,932 | ₩33,106 | +0.49% | 3만 |
|---|
| 2026.04.13 | ₩32,959 | ₩32,965 | ₩32,959 | ₩32,965 | +0.02% | 1.1만 |
|---|
| 2026.04.10 | ₩32,905 | ₩32,999 | ₩32,798 | ₩32,798 | -0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩33,066 | ₩33,093 | ₩33,026 | ₩33,026 | -0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩32,905 | ₩32,972 | ₩32,825 | ₩32,825 | -0.24% | 700 |
|---|
| 2026.04.07 | ₩32,583 | ₩32,617 | ₩32,556 | ₩32,617 | +0.10% | 1.3천 |
|---|
| 2026.04.06 | ₩32,543 | ₩32,558 | ₩32,543 | ₩32,558 | +0.05% | 400 |
|---|
| 2026.04.02 | ₩32,489 | ₩32,583 | ₩32,489 | ₩32,583 | +0.29% | 3천 |
|---|
| 2026.04.01 | ₩32,543 | ₩32,583 | ₩32,543 | ₩32,583 | +0.12% | 4.5천 |
|---|
| 2026.03.31 | ₩32,449 | ₩32,449 | ₩32,410 | ₩32,410 | -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 | ₩32,221 | +0.42% | 6.5천 |
|---|
| 2026.03.26 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩32,516 | ₩32,516 | ₩32,503 | ₩32,503 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩32,342 | ₩32,355 | ₩32,181 | ₩32,256 | -0.27% | 1.1만 |
|---|
| 2026.03.23 | ₩32,436 | ₩32,684 | ₩32,436 | ₩32,666 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩32,717 | ₩32,717 | ₩32,307 | ₩32,307 | -1.25% | 1.1천 |
|---|
| 2026.03.19 | ₩32,757 | ₩32,811 | ₩32,757 | ₩32,811 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩32,851 | ₩32,851 | ₩32,743 | ₩32,771 | -0.24% | 6.2천 |
|---|
| 2026.03.17 | ₩32,771 | ₩32,779 | ₩32,717 | ₩32,762 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩32,905 | ₩32,905 | ₩32,704 | ₩32,731 | -0.53% | 1.4만 |
|---|
| 2026.03.13 | ₩32,637 | ₩32,717 | ₩32,637 | ₩32,717 | +0.25% | 2.6천 |
|---|
| 2026.03.12 | ₩32,690 | ₩32,690 | ₩32,583 | ₩32,597 | -0.29% | 1.6천 |
|---|
| 2026.03.11 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,771 | ₩32,784 | ₩32,731 | ₩32,731 | -0.12% | 6.4천 |
|---|
| 2026.03.09 | ₩32,851 | ₩32,908 | ₩32,851 | ₩32,908 | +0.17% | 3.8천 |
|---|
| 2026.03.06 | ₩32,865 | ₩32,909 | ₩32,811 | ₩32,909 | +0.13% | 1만 |
|---|
| 2026.03.05 | ₩32,838 | ₩32,912 | ₩32,838 | ₩32,912 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩33,012 | ₩33,039 | ₩32,983 | ₩32,983 | -0.09% | 400 |
|---|
| 2026.03.03 | ₩32,952 | ₩32,952 | ₩32,918 | ₩32,918 | -0.10% | 5.2천 |
|---|
| 2026.03.02 | ₩33,160 | ₩33,173 | ₩33,160 | ₩33,173 | +0.04% | 300 |
|---|
| 2026.02.27 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,149 | ₩33,234 | ₩33,149 | ₩33,234 | +0.25% | 400 |
|---|
| 2026.02.25 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,267 | ₩33,281 | ₩33,234 | ₩33,234 | -0.10% | 1.1천 |
|---|
| 2026.02.23 | ₩33,294 | ₩33,294 | ₩33,261 | ₩33,261 | -0.10% | 400 |
|---|
| 2026.02.20 | ₩33,240 | ₩33,321 | ₩33,240 | ₩33,321 | +0.24% | 3.1천 |
|---|
| 2026.02.19 | ₩33,307 | ₩33,307 | ₩33,297 | ₩33,297 | -0.03% | 1.1천 |
|---|
| 2026.02.18 | ₩33,227 | ₩33,227 | ₩33,204 | ₩33,204 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩33,173 | ₩33,254 | ₩33,173 | ₩33,214 | +0.12% | 2.5천 |
|---|
| 2026.02.13 | ₩33,227 | ₩33,227 | ₩33,201 | ₩33,201 | -0.08% | 300 |
|---|
| 2026.02.12 | ₩33,146 | ₩33,227 | ₩33,146 | ₩33,214 | +0.20% | 5.1천 |
|---|
| 2026.02.11 | ₩33,120 | ₩33,160 | ₩33,066 | ₩33,079 | -0.12% | 1.7만 |
|---|
| 2026.02.10 | ₩33,375 | ₩33,375 | ₩33,282 | ₩33,282 | -0.28% | 1.2천 |
|---|
| 2026.02.09 | ₩33,301 | ₩33,313 | ₩33,301 | ₩33,313 | +0.04% | 1.6천 |
|---|
| 2026.02.06 | ₩33,079 | ₩33,200 | ₩33,039 | ₩33,167 | +0.26% | 7.2천 |
|---|
| 2026.02.05 | ₩33,133 | ₩33,173 | ₩33,039 | ₩33,098 | -0.11% | 4.5천 |
|---|
| 2026.02.04 | ₩33,133 | ₩33,133 | ₩33,089 | ₩33,089 | -0.13% | 400 |
|---|
| 2026.02.03 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,294 | ₩33,294 | ₩33,212 | ₩33,212 | -0.25% | 400 |
|---|
| 2026.01.29 | ₩33,187 | ₩33,187 | ₩33,160 | ₩33,160 | -0.08% | 1천 |
|---|
| 2026.01.28 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,401 | ₩33,468 | ₩33,388 | ₩33,412 | +0.03% | 1.5천 |
|---|
| 2026.01.22 | ₩33,375 | ₩33,375 | ₩33,342 | ₩33,342 | -0.10% | 2.2천 |
|---|
| 2026.01.21 | ₩33,200 | ₩33,468 | ₩33,200 | ₩33,468 | +0.81% | 5.1천 |
|---|
| 2026.01.20 | ₩33,321 | ₩33,321 | ₩33,226 | ₩33,226 | -0.29% | 6.1천 |
|---|
| 2026.01.16 | ₩33,629 | ₩33,629 | ₩33,468 | ₩33,489 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩33,562 | ₩33,629 | ₩33,562 | ₩33,589 | +0.08% | 2.1천 |
|---|
| 2026.01.14 | ₩33,663 | ₩33,670 | ₩33,663 | ₩33,663 | 0.00% | 3.4천 |
|---|
| 2026.01.13 | ₩33,750 | ₩33,764 | ₩33,723 | ₩33,726 | -0.07% | 800 |
|---|
| 2026.01.12 | ₩33,670 | ₩33,737 | ₩33,656 | ₩33,737 | +0.20% | 1만 |
|---|
| 2026.01.09 | ₩33,764 | ₩33,796 | ₩33,764 | ₩33,796 | +0.10% | 200 |
|---|
| 2026.01.08 | ₩33,723 | ₩33,723 | ₩33,676 | ₩33,676 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,951 | ₩33,951 | ₩33,911 | ₩33,911 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩33,737 | ₩33,793 | ₩33,676 | ₩33,793 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩33,710 | ₩33,737 | ₩33,656 | ₩33,737 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,576 | ₩33,576 | ₩33,549 | ₩33,549 | -0.08% | 200 |
|---|
| 2025.12.30 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,643 | ₩33,656 | ₩33,643 | ₩33,656 | +0.04% | 2.4천 |
|---|
| 2025.12.26 | ₩33,764 | ₩33,764 | ₩33,629 | ₩33,629 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩33,643 | ₩33,790 | ₩33,643 | ₩33,790 | +0.44% | 900 |
|---|
| 2025.12.23 | ₩33,468 | ₩33,643 | ₩33,468 | ₩33,603 | +0.40% | 8.7천 |
|---|
| 2025.12.22 | ₩33,683 | ₩33,683 | ₩33,636 | ₩33,663 | -0.06% | 1.5천 |
|---|
| 2025.12.19 | ₩33,590 | ₩33,625 | ₩33,590 | ₩33,616 | +0.08% | 400 |
|---|
| 2025.12.18 | ₩33,616 | ₩33,616 | ₩33,576 | ₩33,596 | -0.06% | 1.4천 |
|---|
| 2025.12.17 | ₩33,536 | ₩33,546 | ₩33,522 | ₩33,536 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩33,616 | ₩33,643 | ₩33,589 | ₩33,643 | +0.08% | 4.6천 |
|---|
| 2025.12.15 | ₩33,616 | ₩33,629 | ₩33,616 | ₩33,629 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩33,636 | ₩33,636 | ₩33,576 | ₩33,603 | -0.10% | 1.7천 |
|---|
| 2025.12.11 | ₩33,777 | ₩33,790 | ₩33,737 | ₩33,790 | +0.04% | 5.2천 |
|---|
| 2025.12.10 | ₩33,938 | ₩33,938 | ₩33,879 | ₩33,879 | -0.17% | 300 |
|---|
| 2025.12.09 | ₩33,843 | ₩33,843 | ₩33,750 | ₩33,750 | -0.27% | 2.3천 |
|---|
| 2025.12.08 | ₩33,670 | ₩33,831 | ₩33,670 | ₩33,777 | +0.32% | 4.1천 |
|---|
| 2025.12.05 | ₩33,871 | ₩33,884 | ₩33,777 | ₩33,871 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩33,857 | ₩34,837 | ₩33,853 | ₩33,853 | -0.01% | 6천 |
|---|
| 2025.12.01 | ₩33,777 | ₩33,884 | ₩33,750 | ₩33,884 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,085 | ₩34,200 | ₩34,085 | ₩34,200 | +0.33% | 500 |
|---|
| 2025.11.25 | ₩34,032 | ₩34,068 | ₩34,032 | ₩34,068 | +0.11% | 400 |
|---|
| 2025.11.24 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩33,696 | ₩33,831 | ₩33,696 | ₩33,831 | +0.40% | 5.3천 |
|---|
| 2025.11.20 | ₩34,099 | ₩34,099 | ₩33,857 | ₩33,857 | -0.71% | 2.6천 |
|---|
| 2025.11.19 | ₩34,246 | ₩34,246 | ₩34,145 | ₩34,145 | -0.30% | 600 |
|---|
| 2025.11.18 | ₩34,233 | ₩34,316 | ₩34,193 | ₩34,316 | +0.24% | 1.4천 |
|---|
| 2025.11.17 | ₩34,465 | ₩34,465 | ₩34,277 | ₩34,277 | -0.54% | 500 |
|---|
| 2025.11.14 | ₩34,394 | ₩34,401 | ₩34,319 | ₩34,319 | -0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩34,454 | ₩34,454 | ₩34,407 | ₩34,407 | -0.14% | 2.1천 |
|---|
| 2025.11.12 | ₩34,515 | ₩34,568 | ₩34,501 | ₩34,528 | +0.04% | 2.9천 |
|---|
| 2025.11.11 | ₩34,609 | ₩34,662 | ₩34,609 | ₩34,662 | +0.16% | 4.4천 |
|---|
| 2025.11.10 | ₩34,462 | ₩34,656 | ₩34,462 | ₩34,595 | +0.39% | 8.1천 |
|---|
| 2025.11.07 | ₩34,515 | ₩34,515 | ₩34,340 | ₩34,340 | -0.51% | 4.3천 |
|---|
| 2025.11.06 | ₩34,703 | ₩34,703 | ₩34,461 | ₩34,461 | -0.70% | 3.4천 |
|---|
| 2025.11.05 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩34,501 | ₩35,004 | ₩34,501 | ₩34,501 | 0.00% | 8.1천 |
|---|
| 2025.11.03 | ₩34,635 | ₩34,635 | ₩34,394 | ₩34,437 | -0.57% | 3.2천 |
|---|
| 2025.10.31 | ₩34,609 | ₩34,684 | ₩34,568 | ₩34,595 | -0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩34,568 | ₩34,568 | ₩34,448 | ₩34,448 | -0.35% | 2.2천 |
|---|
| 2025.10.29 | ₩35,065 | ₩35,065 | ₩34,528 | ₩34,743 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩34,850 | ₩34,917 | ₩34,850 | ₩34,917 | +0.19% | 2.8천 |
|---|
| 2025.10.27 | ₩34,629 | ₩34,850 | ₩34,629 | ₩34,810 | +0.52% | 7.1천 |
|---|
| 2025.10.24 | ₩34,367 | ₩34,595 | ₩34,367 | ₩34,595 | +0.66% | 7.3천 |
|---|
| 2025.10.23 | ₩34,367 | ₩34,385 | ₩34,340 | ₩34,385 | +0.05% | 400 |
|---|
| 2025.10.22 | ₩34,689 | ₩34,689 | ₩34,389 | ₩34,389 | -0.87% | 600 |
|---|
| 2025.10.21 | ₩34,689 | ₩34,689 | ₩34,394 | ₩34,515 | -0.50% | 2.9천 |
|---|
| 2025.10.20 | ₩34,622 | ₩34,622 | ₩34,407 | ₩34,582 | -0.12% | 4.8천 |
|---|
| 2025.10.17 | ₩34,233 | ₩34,246 | ₩34,233 | ₩34,233 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,340 | ₩34,340 | ₩34,193 | ₩34,193 | -0.43% | 2.2천 |
|---|
| 2025.10.15 | ₩34,327 | ₩34,327 | ₩34,241 | ₩34,241 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩34,064 | ₩34,085 | ₩34,059 | ₩34,085 | +0.06% | 1.5천 |
|---|
| 2025.10.13 | ₩34,206 | ₩34,260 | ₩34,206 | ₩34,260 | +0.16% | 400 |
|---|
| 2025.10.10 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 100 |
|---|