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 | ₩30,774 | ₩30,881 | ₩30,760 | ₩30,825 | +0.17% | 2.2천 |
| 2026.10.08 | ₩30,412 | ₩30,571 | ₩30,385 | ₩30,571 | +0.52% | 1.1천 |
| 2026.10.07 | ₩30,613 | ₩30,613 | ₩30,438 | ₩30,542 | -0.23% | 1.9천 |
| 2026.10.06 | ₩30,733 | ₩30,827 | ₩30,707 | ₩30,736 | +0.01% | 2.5천 |
| 2026.10.05 | ₩30,640 | ₩30,876 | ₩30,613 | ₩30,876 | +0.77% | 1.6천 |
| 2026.10.02 | ₩30,894 | ₩30,894 | ₩30,800 | ₩30,800 | -0.30% | 1천 |
| 2026.10.01 | ₩31,337 | ₩31,337 | ₩30,935 | ₩31,055 | -0.90% | 1.9만 |
| 2026.09.30 | ₩30,961 | ₩31,216 | ₩30,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,995 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩30,613 | ₩30,626 | ₩30,613 | ₩30,613 | 0.00% | 1.2천 |
|---|
| 2026.09.28 | ₩30,908 | ₩30,908 | ₩30,613 | ₩30,790 | -0.38% | 8.3천 |
|---|
| 2026.09.25 | ₩31,297 | ₩31,297 | ₩31,035 | ₩31,035 | -0.84% | 900 |
|---|
| 2026.09.24 | ₩31,337 | ₩31,337 | ₩31,203 | ₩31,297 | -0.13% | 3.3천 |
|---|
| 2026.09.23 | ₩31,846 | ₩31,846 | ₩31,323 | ₩31,538 | -0.97% | 4.5천 |
|---|
| 2026.09.22 | ₩31,873 | ₩31,954 | ₩31,806 | ₩31,833 | -0.13% | 4.9천 |
|---|
| 2026.09.21 | ₩31,873 | ₩31,967 | ₩31,793 | ₩31,816 | -0.18% | 5천 |
|---|
| 2026.09.18 | ₩31,846 | ₩31,860 | ₩31,779 | ₩31,842 | -0.01% | 2.3천 |
|---|
| 2026.09.17 | ₩31,779 | ₩31,860 | ₩31,779 | ₩31,793 | +0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩31,766 | ₩31,806 | ₩31,659 | ₩31,685 | -0.25% | 2.1천 |
|---|
| 2026.09.15 | ₩31,820 | ₩31,820 | ₩31,712 | ₩31,720 | -0.31% | 600 |
|---|
| 2026.09.14 | ₩31,900 | ₩31,900 | ₩31,817 | ₩31,817 | -0.26% | 500 |
|---|
| 2026.09.11 | ₩31,685 | ₩31,967 | ₩31,685 | ₩31,801 | +0.36% | 8.1천 |
|---|
| 2026.09.10 | ₩31,753 | ₩31,793 | ₩31,522 | ₩31,522 | -0.73% | 2.7천 |
|---|
| 2026.09.09 | ₩32,128 | ₩32,168 | ₩31,913 | ₩31,913 | -0.67% | 1.7천 |
|---|
| 2026.09.08 | ₩32,289 | ₩32,289 | ₩32,168 | ₩32,237 | -0.16% | 800 |
|---|
| 2026.09.04 | ₩32,249 | ₩32,329 | ₩32,202 | ₩32,202 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩32,477 | ₩32,477 | ₩32,206 | ₩32,206 | -0.83% | 4.3천 |
|---|
| 2026.09.02 | ₩32,249 | ₩32,302 | ₩32,222 | ₩32,249 | 0.00% | 2천 |
|---|
| 2026.09.01 | ₩32,249 | ₩32,282 | ₩32,128 | ₩32,282 | +0.10% | 1.7천 |
|---|
| 2026.08.31 | ₩32,477 | ₩32,522 | ₩32,477 | ₩32,522 | +0.14% | 1.8천 |
|---|
| 2026.08.28 | ₩32,691 | ₩32,772 | ₩32,550 | ₩32,550 | -0.43% | 9.7천 |
|---|
| 2026.08.27 | ₩32,705 | ₩32,705 | ₩32,544 | ₩32,576 | -0.39% | 1.2천 |
|---|
| 2026.08.26 | ₩32,678 | ₩32,678 | ₩32,517 | ₩32,583 | -0.29% | 2.2천 |
|---|
| 2026.08.25 | ₩32,798 | ₩32,798 | ₩32,651 | ₩32,761 | -0.11% | 5.8천 |
|---|
| 2026.08.24 | ₩32,758 | ₩32,865 | ₩32,664 | ₩32,718 | -0.12% | 8.1천 |
|---|
| 2026.08.21 | ₩32,691 | ₩32,691 | ₩32,597 | ₩32,623 | -0.21% | 1천 |
|---|
| 2026.08.20 | ₩32,638 | ₩32,798 | ₩32,638 | ₩32,718 | +0.25% | 3천 |
|---|
| 2026.08.19 | ₩32,792 | ₩32,852 | ₩32,785 | ₩32,852 | +0.18% | 6천 |
|---|
| 2026.08.18 | ₩32,584 | ₩32,624 | ₩32,557 | ₩32,597 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩32,798 | ₩32,798 | ₩32,729 | ₩32,729 | -0.21% | 1.3천 |
|---|
| 2026.08.14 | ₩32,933 | ₩32,933 | ₩32,879 | ₩32,911 | -0.07% | 400 |
|---|
| 2026.08.13 | ₩32,959 | ₩33,053 | ₩32,959 | ₩33,000 | +0.12% | 1.2천 |
|---|
| 2026.08.12 | ₩32,933 | ₩33,013 | ₩32,892 | ₩32,892 | -0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩32,906 | ₩32,959 | ₩32,865 | ₩32,945 | +0.12% | 2천 |
|---|
| 2026.08.10 | ₩33,040 | ₩33,040 | ₩32,906 | ₩32,954 | -0.26% | 4.8천 |
|---|
| 2026.08.07 | ₩32,919 | ₩33,026 | ₩32,892 | ₩32,961 | +0.13% | 7.1천 |
|---|
| 2026.08.06 | ₩32,919 | ₩32,919 | ₩32,812 | ₩32,845 | -0.22% | 3.5천 |
|---|
| 2026.08.05 | ₩33,051 | ₩33,051 | ₩32,986 | ₩32,986 | -0.19% | 1.3천 |
|---|
| 2026.08.04 | ₩32,946 | ₩32,946 | ₩32,879 | ₩32,930 | -0.05% | 4.6천 |
|---|
| 2026.08.03 | ₩32,852 | ₩32,879 | ₩32,823 | ₩32,823 | -0.09% | 800 |
|---|
| 2026.07.31 | ₩32,879 | ₩32,879 | ₩32,731 | ₩32,798 | -0.24% | 3.8만 |
|---|
| 2026.07.30 | ₩32,865 | ₩32,906 | ₩32,772 | ₩32,906 | +0.12% | 4.8천 |
|---|
| 2026.07.29 | ₩33,026 | ₩33,026 | ₩32,879 | ₩32,892 | -0.41% | 2.4만 |
|---|
| 2026.07.28 | ₩32,906 | ₩33,053 | ₩32,906 | ₩32,967 | +0.19% | 3.1천 |
|---|
| 2026.07.27 | ₩33,134 | ₩33,134 | ₩33,040 | ₩33,067 | -0.20% | 1.8천 |
|---|
| 2026.07.24 | ₩32,946 | ₩33,040 | ₩32,942 | ₩32,942 | -0.01% | 3.8천 |
|---|
| 2026.07.23 | ₩32,946 | ₩32,946 | ₩32,705 | ₩32,785 | -0.49% | 8.6천 |
|---|
| 2026.07.22 | ₩33,067 | ₩33,073 | ₩33,029 | ₩33,029 | -0.11% | 7.4천 |
|---|
| 2026.07.21 | ₩33,100 | ₩33,100 | ₩33,080 | ₩33,087 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩33,187 | ₩33,214 | ₩33,067 | ₩33,067 | -0.36% | 3.9천 |
|---|
| 2026.07.17 | ₩33,335 | ₩33,335 | ₩33,252 | ₩33,252 | -0.25% | 2.6천 |
|---|
| 2026.07.16 | ₩33,241 | ₩33,268 | ₩33,160 | ₩33,268 | +0.08% | 6천 |
|---|
| 2026.07.15 | ₩33,268 | ₩33,362 | ₩33,241 | ₩33,241 | -0.08% | 1.1천 |
|---|
| 2026.07.14 | ₩33,429 | ₩33,429 | ₩33,268 | ₩33,328 | -0.30% | 6.5천 |
|---|
| 2026.07.13 | ₩33,295 | ₩33,375 | ₩33,254 | ₩33,293 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩33,268 | ₩33,336 | ₩33,268 | ₩33,336 | +0.21% | 600 |
|---|
| 2026.07.09 | ₩33,442 | ₩33,442 | ₩33,321 | ₩33,335 | -0.32% | 9.5천 |
|---|
| 2026.07.08 | ₩33,455 | ₩33,455 | ₩33,295 | ₩33,348 | -0.32% | 3.7천 |
|---|
| 2026.07.07 | ₩33,375 | ₩33,455 | ₩33,375 | ₩33,415 | +0.12% | 2만 |
|---|
| 2026.07.06 | ₩33,523 | ₩33,549 | ₩33,496 | ₩33,536 | +0.04% | 6.2천 |
|---|
| 2026.07.02 | ₩33,482 | ₩33,549 | ₩33,415 | ₩33,549 | +0.20% | 9.8천 |
|---|
| 2026.07.01 | ₩33,402 | ₩33,455 | ₩33,362 | ₩33,429 | +0.08% | 3.1만 |
|---|
| 2026.06.30 | ₩33,523 | ₩33,523 | ₩33,375 | ₩33,390 | -0.40% | 1.8천 |
|---|
| 2026.06.29 | ₩33,388 | ₩33,455 | ₩33,375 | ₩33,455 | +0.20% | 1.9천 |
|---|
| 2026.06.26 | ₩33,352 | ₩33,352 | ₩33,308 | ₩33,308 | -0.13% | 2.3만 |
|---|
| 2026.06.25 | ₩33,375 | ₩33,375 | ₩33,295 | ₩33,321 | -0.16% | 1.3천 |
|---|
| 2026.06.24 | ₩33,482 | ₩33,509 | ₩33,402 | ₩33,482 | 0.00% | 3천 |
|---|
| 2026.06.23 | ₩33,348 | ₩33,375 | ₩33,335 | ₩33,362 | +0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩33,268 | ₩33,952 | ₩33,241 | ₩33,429 | +0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩33,388 | ₩33,443 | ₩33,388 | ₩33,443 | +0.16% | 800 |
|---|
| 2026.06.17 | ₩33,228 | ₩33,308 | ₩33,107 | ₩33,159 | -0.21% | 2.5천 |
|---|
| 2026.06.16 | ₩33,187 | ₩33,254 | ₩33,187 | ₩33,201 | +0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩33,093 | ₩33,254 | ₩33,093 | ₩33,189 | +0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩32,959 | ₩33,159 | ₩32,959 | ₩33,101 | +0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩33,147 | ₩33,261 | ₩33,080 | ₩33,261 | +0.34% | 4천 |
|---|
| 2026.06.10 | ₩33,254 | ₩33,254 | ₩33,040 | ₩33,087 | -0.50% | 9.7천 |
|---|
| 2026.06.09 | ₩33,201 | ₩33,228 | ₩33,160 | ₩33,228 | +0.08% | 400 |
|---|
| 2026.06.08 | ₩33,160 | ₩33,194 | ₩33,080 | ₩33,147 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩33,134 | ₩33,134 | ₩33,107 | ₩33,107 | -0.08% | 300 |
|---|
| 2026.06.04 | ₩33,160 | ₩33,214 | ₩33,160 | ₩33,214 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,241 | ₩33,241 | ₩33,107 | ₩33,130 | -0.33% | 1.7천 |
|---|
| 2026.06.02 | ₩33,093 | ₩33,228 | ₩33,093 | ₩33,222 | +0.39% | 800 |
|---|
| 2026.06.01 | ₩33,093 | ₩33,120 | ₩33,000 | ₩33,120 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩33,026 | ₩33,053 | ₩32,973 | ₩33,006 | -0.06% | 1.2만 |
|---|
| 2026.05.28 | ₩33,000 | ₩33,093 | ₩32,986 | ₩32,986 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩32,865 | ₩32,959 | ₩32,785 | ₩32,911 | +0.14% | 700 |
|---|
| 2026.05.26 | ₩32,798 | ₩32,865 | ₩32,746 | ₩32,819 | +0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩32,745 | ₩32,745 | ₩32,597 | ₩32,647 | -0.30% | 2.6천 |
|---|
| 2026.05.21 | ₩32,584 | ₩32,691 | ₩32,584 | ₩32,675 | +0.28% | 500 |
|---|
| 2026.05.20 | ₩32,624 | ₩32,714 | ₩32,544 | ₩32,714 | +0.28% | 1.5천 |
|---|
| 2026.05.19 | ₩32,584 | ₩32,597 | ₩32,463 | ₩32,510 | -0.23% | 2.8천 |
|---|
| 2026.05.18 | ₩32,718 | ₩32,758 | ₩32,651 | ₩32,690 | -0.09% | 900 |
|---|
| 2026.05.15 | ₩32,758 | ₩32,758 | ₩32,664 | ₩32,664 | -0.29% | 500 |
|---|
| 2026.05.14 | ₩33,067 | ₩33,067 | ₩32,839 | ₩32,852 | -0.65% | 9.6천 |
|---|
| 2026.05.13 | ₩33,013 | ₩33,026 | ₩32,953 | ₩33,026 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩33,026 | ₩33,026 | ₩32,892 | ₩32,975 | -0.15% | 600 |
|---|
| 2026.05.11 | ₩33,134 | ₩33,147 | ₩32,986 | ₩33,021 | -0.34% | 1천 |
|---|
| 2026.05.08 | ₩33,120 | ₩33,120 | ₩33,033 | ₩33,041 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩33,053 | ₩33,053 | ₩32,966 | ₩32,967 | -0.26% | 500 |
|---|
| 2026.05.06 | ₩33,013 | ₩33,052 | ₩32,986 | ₩33,025 | +0.04% | 800 |
|---|
| 2026.05.05 | ₩32,919 | ₩32,986 | ₩32,825 | ₩32,825 | -0.29% | 1.1만 |
|---|
| 2026.05.04 | ₩32,879 | ₩32,919 | ₩32,731 | ₩32,825 | -0.16% | 2.6천 |
|---|
| 2026.05.01 | ₩32,933 | ₩32,946 | ₩32,865 | ₩32,865 | -0.20% | 800 |
|---|
| 2026.04.30 | ₩32,906 | ₩32,946 | ₩32,879 | ₩32,923 | +0.05% | 1.9천 |
|---|
| 2026.04.29 | ₩32,812 | ₩32,892 | ₩32,812 | ₩32,879 | +0.20% | 1천 |
|---|
| 2026.04.28 | ₩32,959 | ₩32,973 | ₩32,839 | ₩32,949 | -0.03% | 2천 |
|---|
| 2026.04.27 | ₩32,933 | ₩33,348 | ₩32,919 | ₩32,946 | +0.04% | 5.2천 |
|---|
| 2026.04.24 | ₩33,147 | ₩33,147 | ₩33,095 | ₩33,095 | -0.16% | 1.3천 |
|---|
| 2026.04.23 | ₩33,107 | ₩33,107 | ₩32,986 | ₩33,079 | -0.09% | 2천 |
|---|
| 2026.04.22 | ₩33,067 | ₩33,187 | ₩33,067 | ₩33,147 | +0.24% | 3.5천 |
|---|
| 2026.04.21 | ₩33,040 | ₩33,040 | ₩33,006 | ₩33,017 | -0.07% | 400 |
|---|
| 2026.04.20 | ₩32,933 | ₩33,080 | ₩32,812 | ₩33,077 | +0.44% | 3.7천 |
|---|
| 2026.04.17 | ₩33,120 | ₩33,160 | ₩33,107 | ₩33,147 | +0.08% | 3.7천 |
|---|
| 2026.04.16 | ₩33,013 | ₩33,053 | ₩32,973 | ₩32,973 | -0.12% | 4.7천 |
|---|
| 2026.04.15 | ₩32,892 | ₩32,946 | ₩32,892 | ₩32,918 | +0.08% | 4.3천 |
|---|
| 2026.04.14 | ₩32,933 | ₩33,093 | ₩32,919 | ₩33,093 | +0.49% | 3만 |
|---|
| 2026.04.13 | ₩32,946 | ₩32,953 | ₩32,946 | ₩32,953 | +0.02% | 1.1만 |
|---|
| 2026.04.10 | ₩32,892 | ₩32,986 | ₩32,785 | ₩32,785 | -0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩33,053 | ₩33,080 | ₩33,013 | ₩33,013 | -0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩32,892 | ₩32,959 | ₩32,812 | ₩32,812 | -0.24% | 700 |
|---|
| 2026.04.07 | ₩32,570 | ₩32,604 | ₩32,544 | ₩32,604 | +0.10% | 1.3천 |
|---|
| 2026.04.06 | ₩32,530 | ₩32,545 | ₩32,530 | ₩32,545 | +0.05% | 400 |
|---|
| 2026.04.02 | ₩32,477 | ₩32,570 | ₩32,477 | ₩32,570 | +0.29% | 3천 |
|---|
| 2026.04.01 | ₩32,530 | ₩32,570 | ₩32,530 | ₩32,570 | +0.12% | 4.5천 |
|---|
| 2026.03.31 | ₩32,436 | ₩32,436 | ₩32,397 | ₩32,397 | -0.12% | 1.3천 |
|---|
| 2026.03.30 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩32,074 | ₩32,262 | ₩32,074 | ₩32,208 | +0.42% | 6.5천 |
|---|
| 2026.03.26 | ₩32,137 | ₩32,137 | ₩32,137 | ₩32,137 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩32,503 | ₩32,503 | ₩32,490 | ₩32,490 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩32,329 | ₩32,343 | ₩32,168 | ₩32,243 | -0.27% | 1.1만 |
|---|
| 2026.03.23 | ₩32,423 | ₩32,671 | ₩32,423 | ₩32,654 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩32,705 | ₩32,705 | ₩32,294 | ₩32,294 | -1.25% | 1.1천 |
|---|
| 2026.03.19 | ₩32,745 | ₩32,798 | ₩32,745 | ₩32,798 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩32,839 | ₩32,839 | ₩32,730 | ₩32,758 | -0.24% | 6.2천 |
|---|
| 2026.03.17 | ₩32,758 | ₩32,766 | ₩32,705 | ₩32,749 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩32,892 | ₩32,892 | ₩32,691 | ₩32,718 | -0.53% | 1.4만 |
|---|
| 2026.03.13 | ₩32,624 | ₩32,705 | ₩32,624 | ₩32,705 | +0.25% | 2.6천 |
|---|
| 2026.03.12 | ₩32,678 | ₩32,678 | ₩32,570 | ₩32,584 | -0.29% | 1.6천 |
|---|
| 2026.03.11 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,758 | ₩32,772 | ₩32,718 | ₩32,718 | -0.12% | 6.4천 |
|---|
| 2026.03.09 | ₩32,839 | ₩32,895 | ₩32,839 | ₩32,895 | +0.17% | 3.8천 |
|---|
| 2026.03.06 | ₩32,852 | ₩32,896 | ₩32,798 | ₩32,896 | +0.13% | 1만 |
|---|
| 2026.03.05 | ₩32,825 | ₩32,899 | ₩32,825 | ₩32,899 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩33,000 | ₩33,026 | ₩32,970 | ₩32,970 | -0.09% | 400 |
|---|
| 2026.03.03 | ₩32,939 | ₩32,939 | ₩32,906 | ₩32,906 | -0.10% | 5.2천 |
|---|
| 2026.03.02 | ₩33,147 | ₩33,160 | ₩33,147 | ₩33,160 | +0.04% | 300 |
|---|
| 2026.02.27 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,136 | ₩33,221 | ₩33,136 | ₩33,221 | +0.25% | 400 |
|---|
| 2026.02.25 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,254 | ₩33,268 | ₩33,221 | ₩33,221 | -0.10% | 1.1천 |
|---|
| 2026.02.23 | ₩33,281 | ₩33,281 | ₩33,248 | ₩33,248 | -0.10% | 400 |
|---|
| 2026.02.20 | ₩33,228 | ₩33,308 | ₩33,228 | ₩33,308 | +0.24% | 3.1천 |
|---|
| 2026.02.19 | ₩33,295 | ₩33,295 | ₩33,284 | ₩33,284 | -0.03% | 1.1천 |
|---|
| 2026.02.18 | ₩33,214 | ₩33,214 | ₩33,191 | ₩33,191 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩33,160 | ₩33,241 | ₩33,160 | ₩33,201 | +0.12% | 2.5천 |
|---|
| 2026.02.13 | ₩33,214 | ₩33,214 | ₩33,189 | ₩33,189 | -0.08% | 300 |
|---|
| 2026.02.12 | ₩33,134 | ₩33,214 | ₩33,134 | ₩33,201 | +0.20% | 5.1천 |
|---|
| 2026.02.11 | ₩33,107 | ₩33,147 | ₩33,053 | ₩33,067 | -0.12% | 1.7만 |
|---|
| 2026.02.10 | ₩33,362 | ₩33,362 | ₩33,269 | ₩33,269 | -0.28% | 1.2천 |
|---|
| 2026.02.09 | ₩33,288 | ₩33,300 | ₩33,288 | ₩33,300 | +0.04% | 1.6천 |
|---|
| 2026.02.06 | ₩33,067 | ₩33,187 | ₩33,026 | ₩33,154 | +0.26% | 7.2천 |
|---|
| 2026.02.05 | ₩33,120 | ₩33,160 | ₩33,026 | ₩33,085 | -0.11% | 4.5천 |
|---|
| 2026.02.04 | ₩33,120 | ₩33,120 | ₩33,076 | ₩33,076 | -0.13% | 400 |
|---|
| 2026.02.03 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,281 | ₩33,281 | ₩33,199 | ₩33,199 | -0.25% | 400 |
|---|
| 2026.01.29 | ₩33,174 | ₩33,174 | ₩33,147 | ₩33,147 | -0.08% | 1천 |
|---|
| 2026.01.28 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,388 | ₩33,455 | ₩33,375 | ₩33,399 | +0.03% | 1.5천 |
|---|
| 2026.01.22 | ₩33,362 | ₩33,362 | ₩33,329 | ₩33,329 | -0.10% | 2.2천 |
|---|
| 2026.01.21 | ₩33,187 | ₩33,455 | ₩33,187 | ₩33,455 | +0.81% | 5.1천 |
|---|
| 2026.01.20 | ₩33,308 | ₩33,308 | ₩33,213 | ₩33,213 | -0.29% | 6.1천 |
|---|
| 2026.01.16 | ₩33,616 | ₩33,616 | ₩33,455 | ₩33,476 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩33,549 | ₩33,616 | ₩33,549 | ₩33,576 | +0.08% | 2.1천 |
|---|
| 2026.01.14 | ₩33,650 | ₩33,657 | ₩33,650 | ₩33,650 | 0.00% | 3.4천 |
|---|
| 2026.01.13 | ₩33,737 | ₩33,750 | ₩33,710 | ₩33,713 | -0.07% | 800 |
|---|
| 2026.01.12 | ₩33,657 | ₩33,724 | ₩33,643 | ₩33,724 | +0.20% | 1만 |
|---|
| 2026.01.09 | ₩33,750 | ₩33,783 | ₩33,750 | ₩33,783 | +0.10% | 200 |
|---|
| 2026.01.08 | ₩33,710 | ₩33,710 | ₩33,663 | ₩33,663 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,938 | ₩33,938 | ₩33,898 | ₩33,898 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩33,724 | ₩33,780 | ₩33,663 | ₩33,780 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩33,697 | ₩33,724 | ₩33,643 | ₩33,724 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,563 | ₩33,563 | ₩33,536 | ₩33,536 | -0.08% | 200 |
|---|
| 2025.12.30 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,630 | ₩33,643 | ₩33,630 | ₩33,643 | +0.04% | 2.4천 |
|---|
| 2025.12.26 | ₩33,750 | ₩33,750 | ₩33,616 | ₩33,616 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩33,630 | ₩33,777 | ₩33,630 | ₩33,777 | +0.44% | 900 |
|---|
| 2025.12.23 | ₩33,455 | ₩33,630 | ₩33,455 | ₩33,590 | +0.40% | 8.7천 |
|---|
| 2025.12.22 | ₩33,670 | ₩33,670 | ₩33,623 | ₩33,650 | -0.06% | 1.5천 |
|---|
| 2025.12.19 | ₩33,577 | ₩33,612 | ₩33,577 | ₩33,603 | +0.08% | 400 |
|---|
| 2025.12.18 | ₩33,603 | ₩33,603 | ₩33,563 | ₩33,583 | -0.06% | 1.4천 |
|---|
| 2025.12.17 | ₩33,523 | ₩33,533 | ₩33,509 | ₩33,523 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩33,603 | ₩33,630 | ₩33,576 | ₩33,630 | +0.08% | 4.6천 |
|---|
| 2025.12.15 | ₩33,603 | ₩33,616 | ₩33,603 | ₩33,616 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩33,623 | ₩33,623 | ₩33,563 | ₩33,590 | -0.10% | 1.7천 |
|---|
| 2025.12.11 | ₩33,764 | ₩33,777 | ₩33,724 | ₩33,777 | +0.04% | 5.2천 |
|---|
| 2025.12.10 | ₩33,925 | ₩33,925 | ₩33,866 | ₩33,866 | -0.17% | 300 |
|---|
| 2025.12.09 | ₩33,830 | ₩33,830 | ₩33,737 | ₩33,737 | -0.27% | 2.3천 |
|---|
| 2025.12.08 | ₩33,657 | ₩33,817 | ₩33,657 | ₩33,764 | +0.32% | 4.1천 |
|---|
| 2025.12.05 | ₩33,858 | ₩33,871 | ₩33,764 | ₩33,858 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩33,844 | ₩34,823 | ₩33,840 | ₩33,840 | -0.01% | 6천 |
|---|
| 2025.12.01 | ₩33,764 | ₩33,871 | ₩33,737 | ₩33,871 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,072 | ₩34,186 | ₩34,072 | ₩34,186 | +0.33% | 500 |
|---|
| 2025.11.25 | ₩34,019 | ₩34,055 | ₩34,019 | ₩34,055 | +0.11% | 400 |
|---|
| 2025.11.24 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩33,683 | ₩33,817 | ₩33,683 | ₩33,817 | +0.40% | 5.3천 |
|---|
| 2025.11.20 | ₩34,086 | ₩34,086 | ₩33,844 | ₩33,844 | -0.71% | 2.6천 |
|---|
| 2025.11.19 | ₩34,233 | ₩34,233 | ₩34,131 | ₩34,131 | -0.30% | 600 |
|---|
| 2025.11.18 | ₩34,220 | ₩34,303 | ₩34,180 | ₩34,303 | +0.24% | 1.4천 |
|---|
| 2025.11.17 | ₩34,452 | ₩34,452 | ₩34,264 | ₩34,264 | -0.54% | 500 |
|---|
| 2025.11.14 | ₩34,381 | ₩34,387 | ₩34,306 | ₩34,306 | -0.22% | 1.6천 |
|---|
| 2025.11.13 | ₩34,441 | ₩34,441 | ₩34,394 | ₩34,394 | -0.14% | 2.1천 |
|---|
| 2025.11.12 | ₩34,501 | ₩34,555 | ₩34,488 | ₩34,515 | +0.04% | 2.9천 |
|---|
| 2025.11.11 | ₩34,595 | ₩34,649 | ₩34,595 | ₩34,649 | +0.16% | 4.4천 |
|---|
| 2025.11.10 | ₩34,449 | ₩34,642 | ₩34,449 | ₩34,582 | +0.39% | 8.1천 |
|---|
| 2025.11.07 | ₩34,501 | ₩34,501 | ₩34,327 | ₩34,327 | -0.51% | 4.3천 |
|---|
| 2025.11.06 | ₩34,689 | ₩34,689 | ₩34,448 | ₩34,448 | -0.70% | 3.4천 |
|---|
| 2025.11.05 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩34,488 | ₩34,991 | ₩34,488 | ₩34,488 | 0.00% | 8.1천 |
|---|
| 2025.11.03 | ₩34,622 | ₩34,622 | ₩34,381 | ₩34,424 | -0.57% | 3.2천 |
|---|
| 2025.10.31 | ₩34,595 | ₩34,670 | ₩34,555 | ₩34,582 | -0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩34,555 | ₩34,555 | ₩34,434 | ₩34,434 | -0.35% | 2.2천 |
|---|
| 2025.10.29 | ₩35,051 | ₩35,051 | ₩34,515 | ₩34,729 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩34,837 | ₩34,904 | ₩34,837 | ₩34,904 | +0.19% | 2.8천 |
|---|
| 2025.10.27 | ₩34,615 | ₩34,837 | ₩34,615 | ₩34,796 | +0.52% | 7.1천 |
|---|
| 2025.10.24 | ₩34,354 | ₩34,582 | ₩34,354 | ₩34,582 | +0.66% | 7.3천 |
|---|
| 2025.10.23 | ₩34,354 | ₩34,371 | ₩34,327 | ₩34,371 | +0.05% | 400 |
|---|
| 2025.10.22 | ₩34,676 | ₩34,676 | ₩34,375 | ₩34,375 | -0.87% | 600 |
|---|
| 2025.10.21 | ₩34,676 | ₩34,676 | ₩34,381 | ₩34,501 | -0.50% | 2.9천 |
|---|
| 2025.10.20 | ₩34,609 | ₩34,609 | ₩34,394 | ₩34,568 | -0.12% | 4.8천 |
|---|
| 2025.10.17 | ₩34,220 | ₩34,233 | ₩34,220 | ₩34,220 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,327 | ₩34,327 | ₩34,180 | ₩34,180 | -0.43% | 2.2천 |
|---|
| 2025.10.15 | ₩34,314 | ₩34,314 | ₩34,228 | ₩34,228 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩34,051 | ₩34,072 | ₩34,045 | ₩34,072 | +0.06% | 1.5천 |
|---|
| 2025.10.13 | ₩34,193 | ₩34,247 | ₩34,193 | ₩34,247 | +0.16% | 400 |
|---|
| 2025.10.10 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|