시장 데이터를 불러오는 중
전체 종목
State Street IG Public & Private Credit ETF 과거 주가
State Street IG Public & Private Credit ETF · PRIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street IG Public & Private Credit ETF · PRIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,982 | ₩32,025 | ₩31,945 | ₩32,025 | +0.13% | 1.1만 |
| 2026.10.08 | ₩31,838 | ₩32,172 | ₩31,838 | ₩32,005 | +0.52% | 3.7만 |
| 2026.10.07 | ₩31,772 | ₩31,958 | ₩31,772 | ₩31,918 | +0.46% | 1.4만 |
| 2026.10.06 | ₩31,885 | ₩31,985 | ₩31,878 | ₩31,932 | +0.15% | 9.4천 |
| 2026.10.05 | ₩31,865 | ₩31,932 | ₩31,812 | ₩31,878 | +0.04% | 9.3천 |
| 2026.10.02 | ₩32,078 | ₩32,105 | ₩31,892 | ₩31,892 | -0.58% | 4만 |
| 2026.10.01 | ₩31,838 | ₩32,052 | ₩31,825 | ₩32,012 | +0.54% | 6.9천 |
| 2026.09.30 | ₩32,052 | ₩32,105 | ₩32,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,089 |
| +0.12% |
| 1.3만 |
| 2026.09.29 | ₩32,058 | ₩32,092 | ₩31,998 | ₩32,078 | +0.06% | 1.3만 |
|---|
| 2026.09.28 | ₩32,152 | ₩32,152 | ₩32,065 | ₩32,119 | -0.10% | 1.2만 |
|---|
| 2026.09.25 | ₩32,172 | ₩32,305 | ₩32,165 | ₩32,291 | +0.37% | 1.7만 |
|---|
| 2026.09.24 | ₩32,372 | ₩32,372 | ₩32,185 | ₩32,185 | -0.58% | 3.2만 |
|---|
| 2026.09.23 | ₩32,465 | ₩32,465 | ₩32,292 | ₩32,345 | -0.37% | 2.6만 |
|---|
| 2026.09.22 | ₩32,639 | ₩32,652 | ₩32,572 | ₩32,606 | -0.10% | 7.2천 |
|---|
| 2026.09.21 | ₩32,639 | ₩32,639 | ₩32,439 | ₩32,579 | -0.18% | 1.5만 |
|---|
| 2026.09.18 | ₩32,586 | ₩32,599 | ₩32,552 | ₩32,586 | 0.00% | 2.1천 |
|---|
| 2026.09.17 | ₩32,663 | ₩32,692 | ₩32,626 | ₩32,686 | +0.07% | 5.7천 |
|---|
| 2026.09.16 | ₩32,572 | ₩32,726 | ₩32,532 | ₩32,532 | -0.12% | 2만 |
|---|
| 2026.09.15 | ₩32,532 | ₩32,559 | ₩32,479 | ₩32,556 | +0.07% | 6.5천 |
|---|
| 2026.09.14 | ₩32,572 | ₩32,679 | ₩32,570 | ₩32,632 | +0.18% | 1.3만 |
|---|
| 2026.09.11 | ₩32,680 | ₩32,680 | ₩32,619 | ₩32,619 | -0.19% | 5.7천 |
|---|
| 2026.09.10 | ₩32,706 | ₩32,752 | ₩32,652 | ₩32,679 | -0.08% | 1.4만 |
|---|
| 2026.09.09 | ₩32,892 | ₩32,894 | ₩32,839 | ₩32,859 | -0.10% | 1.1만 |
|---|
| 2026.09.08 | ₩32,919 | ₩32,959 | ₩32,868 | ₩32,892 | -0.08% | 1.1만 |
|---|
| 2026.09.04 | ₩32,919 | ₩32,986 | ₩32,919 | ₩32,941 | +0.06% | 1.4만 |
|---|
| 2026.09.03 | ₩32,973 | ₩32,986 | ₩32,939 | ₩32,939 | -0.10% | 9.6천 |
|---|
| 2026.09.02 | ₩32,879 | ₩32,892 | ₩32,859 | ₩32,879 | 0.00% | 7.9천 |
|---|
| 2026.09.01 | ₩32,879 | ₩32,932 | ₩32,866 | ₩32,866 | -0.04% | 9.8천 |
|---|
| 2026.08.31 | ₩33,069 | ₩33,106 | ₩33,026 | ₩33,106 | +0.11% | 7천 |
|---|
| 2026.08.28 | ₩33,213 | ₩33,233 | ₩33,133 | ₩33,166 | -0.14% | 1.4만 |
|---|
| 2026.08.27 | ₩33,226 | ₩33,265 | ₩33,199 | ₩33,199 | -0.08% | 1.2만 |
|---|
| 2026.08.26 | ₩33,199 | ₩33,241 | ₩33,199 | ₩33,241 | +0.12% | 41.4만 |
|---|
| 2026.08.25 | ₩33,214 | ₩33,255 | ₩33,199 | ₩33,255 | +0.12% | 3.2만 |
|---|
| 2026.08.24 | ₩33,093 | ₩33,119 | ₩33,093 | ₩33,103 | +0.03% | 7.2천 |
|---|
| 2026.08.21 | ₩33,093 | ₩33,106 | ₩33,079 | ₩33,106 | +0.04% | 8.9천 |
|---|
| 2026.08.20 | ₩33,066 | ₩33,159 | ₩33,066 | ₩33,146 | +0.24% | 8.5만 |
|---|
| 2026.08.19 | ₩33,133 | ₩33,186 | ₩33,119 | ₩33,186 | +0.16% | 1.8만 |
|---|
| 2026.08.18 | ₩32,997 | ₩33,053 | ₩32,997 | ₩33,046 | +0.15% | 1.2만 |
|---|
| 2026.08.17 | ₩33,079 | ₩33,106 | ₩32,999 | ₩33,026 | -0.16% | 2.1만 |
|---|
| 2026.08.14 | ₩33,079 | ₩33,133 | ₩33,039 | ₩33,133 | +0.16% | 2.1만 |
|---|
| 2026.08.13 | ₩33,133 | ₩33,146 | ₩33,093 | ₩33,113 | -0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,039 | ₩33,119 | ₩33,026 | ₩33,053 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩32,986 | ₩33,013 | ₩32,986 | ₩32,999 | +0.04% | 8.7천 |
|---|
| 2026.08.10 | ₩33,013 | ₩33,025 | ₩32,986 | ₩32,993 | -0.06% | 80.5만 |
|---|
| 2026.08.07 | ₩33,079 | ₩33,086 | ₩33,054 | ₩33,086 | +0.02% | 6천 |
|---|
| 2026.08.06 | ₩33,053 | ₩33,106 | ₩33,026 | ₩33,039 | -0.04% | 1만 |
|---|
| 2026.08.05 | ₩33,093 | ₩33,133 | ₩33,093 | ₩33,106 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩33,029 | ₩33,126 | ₩33,029 | ₩33,126 | +0.29% | 1.6만 |
|---|
| 2026.08.03 | ₩32,946 | ₩32,959 | ₩32,934 | ₩32,953 | +0.02% | 1만 |
|---|
| 2026.07.31 | ₩33,019 | ₩33,053 | ₩32,989 | ₩33,053 | +0.10% | 8.8천 |
|---|
| 2026.07.30 | ₩33,109 | ₩33,126 | ₩33,069 | ₩33,126 | +0.05% | 6.7천 |
|---|
| 2026.07.29 | ₩33,159 | ₩33,159 | ₩33,106 | ₩33,113 | -0.14% | 6.9천 |
|---|
| 2026.07.28 | ₩33,186 | ₩33,239 | ₩33,159 | ₩33,206 | +0.06% | 1.3만 |
|---|
| 2026.07.27 | ₩33,126 | ₩33,179 | ₩33,093 | ₩33,146 | +0.06% | 2.1만 |
|---|
| 2026.07.24 | ₩33,079 | ₩33,113 | ₩33,079 | ₩33,086 | +0.02% | 1.4만 |
|---|
| 2026.07.23 | ₩33,039 | ₩33,146 | ₩33,013 | ₩33,083 | +0.13% | 20.4만 |
|---|
| 2026.07.22 | ₩33,199 | ₩33,199 | ₩33,159 | ₩33,173 | -0.08% | 1.2만 |
|---|
| 2026.07.21 | ₩33,146 | ₩33,186 | ₩33,146 | ₩33,173 | +0.08% | 5.3천 |
|---|
| 2026.07.20 | ₩33,279 | ₩33,279 | ₩33,226 | ₩33,266 | -0.04% | 3만 |
|---|
| 2026.07.17 | ₩33,333 | ₩33,346 | ₩33,293 | ₩33,346 | +0.04% | 5.7천 |
|---|
| 2026.07.16 | ₩33,279 | ₩33,319 | ₩33,253 | ₩33,306 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩33,255 | ₩33,333 | ₩33,253 | ₩33,326 | +0.21% | 1.3만 |
|---|
| 2026.07.14 | ₩33,199 | ₩33,239 | ₩33,173 | ₩33,239 | +0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩33,199 | ₩33,206 | ₩33,133 | ₩33,159 | -0.12% | 1.3만 |
|---|
| 2026.07.10 | ₩33,333 | ₩33,333 | ₩33,273 | ₩33,293 | -0.12% | 20.8만 |
|---|
| 2026.07.09 | ₩33,326 | ₩33,393 | ₩33,326 | ₩33,380 | +0.16% | 1.1만 |
|---|
| 2026.07.08 | ₩33,293 | ₩33,333 | ₩33,266 | ₩33,333 | +0.12% | 2.1만 |
|---|
| 2026.07.07 | ₩33,453 | ₩33,453 | ₩33,373 | ₩33,400 | -0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩33,386 | ₩33,546 | ₩33,386 | ₩33,533 | +0.44% | 3.4만 |
|---|
| 2026.07.02 | ₩33,373 | ₩33,426 | ₩33,373 | ₩33,413 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,346 | ₩33,506 | ₩33,346 | ₩33,386 | +0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩33,640 | ₩33,693 | ₩33,586 | ₩33,593 | -0.14% | 1.4만 |
|---|
| 2026.06.29 | ₩33,653 | ₩33,720 | ₩33,653 | ₩33,720 | +0.20% | 6.9천 |
|---|
| 2026.06.26 | ₩33,573 | ₩33,720 | ₩33,573 | ₩33,626 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩33,746 | ₩33,760 | ₩33,613 | ₩33,620 | -0.38% | 11.9만 |
|---|
| 2026.06.24 | ₩33,640 | ₩33,680 | ₩33,640 | ₩33,673 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩33,533 | ₩33,578 | ₩33,520 | ₩33,526 | -0.02% | 1.1만 |
|---|
| 2026.06.22 | ₩33,626 | ₩33,626 | ₩33,446 | ₩33,468 | -0.47% | 8.1천 |
|---|
| 2026.06.18 | ₩33,673 | ₩33,680 | ₩33,640 | ₩33,642 | -0.09% | 5만 |
|---|
| 2026.06.17 | ₩33,648 | ₩33,652 | ₩33,506 | ₩33,549 | -0.29% | 6.4천 |
|---|
| 2026.06.16 | ₩33,560 | ₩33,653 | ₩33,520 | ₩33,618 | +0.17% | 8.8천 |
|---|
| 2026.06.15 | ₩33,533 | ₩33,652 | ₩33,506 | ₩33,565 | +0.10% | 1.3만 |
|---|
| 2026.06.12 | ₩33,440 | ₩33,585 | ₩33,440 | ₩33,520 | +0.24% | 3.6천 |
|---|
| 2026.06.11 | ₩33,400 | ₩33,613 | ₩33,333 | ₩33,546 | +0.44% | 6.4천 |
|---|
| 2026.06.10 | ₩33,386 | ₩33,466 | ₩33,386 | ₩33,406 | +0.06% | 3.4천 |
|---|
| 2026.06.09 | ₩33,453 | ₩33,453 | ₩33,355 | ₩33,420 | -0.10% | 4.2천 |
|---|
| 2026.06.08 | ₩33,319 | ₩33,386 | ₩33,306 | ₩33,370 | +0.15% | 2.2만 |
|---|
| 2026.06.05 | ₩33,413 | ₩33,413 | ₩33,326 | ₩33,382 | -0.09% | 3.5천 |
|---|
| 2026.06.04 | ₩33,600 | ₩33,600 | ₩33,450 | ₩33,505 | -0.28% | 2.3만 |
|---|
| 2026.06.03 | ₩33,520 | ₩33,533 | ₩33,413 | ₩33,480 | -0.12% | 5.7천 |
|---|
| 2026.06.02 | ₩33,560 | ₩33,565 | ₩33,520 | ₩33,565 | +0.02% | 4.2천 |
|---|
| 2026.06.01 | ₩33,480 | ₩33,546 | ₩33,413 | ₩33,525 | +0.14% | 2.1만 |
|---|
| 2026.05.29 | ₩33,746 | ₩33,746 | ₩33,588 | ₩33,640 | -0.32% | 6.8천 |
|---|
| 2026.05.28 | ₩33,506 | ₩33,626 | ₩33,506 | ₩33,570 | +0.19% | 4.1천 |
|---|
| 2026.05.27 | ₩33,566 | ₩33,600 | ₩33,466 | ₩33,524 | -0.13% | 2.7만 |
|---|
| 2026.05.26 | ₩33,453 | ₩33,600 | ₩33,453 | ₩33,570 | +0.35% | 1만 |
|---|
| 2026.05.22 | ₩33,346 | ₩33,398 | ₩33,279 | ₩33,372 | +0.08% | 1.9만 |
|---|
| 2026.05.21 | ₩33,346 | ₩33,426 | ₩33,226 | ₩33,365 | +0.06% | 6.9만 |
|---|
| 2026.05.20 | ₩33,319 | ₩33,366 | ₩33,235 | ₩33,366 | +0.14% | 17.5만 |
|---|
| 2026.05.19 | ₩33,206 | ₩33,266 | ₩33,146 | ₩33,209 | +0.01% | 6.7만 |
|---|
| 2026.05.18 | ₩33,493 | ₩33,493 | ₩33,346 | ₩33,353 | -0.42% | 1만 |
|---|
| 2026.05.15 | ₩33,360 | ₩33,450 | ₩33,293 | ₩33,378 | +0.06% | 1만 |
|---|
| 2026.05.14 | ₩33,546 | ₩33,653 | ₩33,520 | ₩33,533 | -0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩33,573 | ₩33,606 | ₩33,489 | ₩33,606 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩33,626 | ₩33,653 | ₩33,533 | ₩33,589 | -0.11% | 1.4만 |
|---|
| 2026.05.11 | ₩33,733 | ₩33,760 | ₩33,589 | ₩33,673 | -0.18% | 1만 |
|---|
| 2026.05.08 | ₩33,746 | ₩33,800 | ₩33,680 | ₩33,736 | -0.03% | 80.3만 |
|---|
| 2026.05.07 | ₩33,773 | ₩33,773 | ₩33,586 | ₩33,613 | -0.47% | 7.4천 |
|---|
| 2026.05.06 | ₩33,720 | ₩33,760 | ₩33,588 | ₩33,710 | -0.03% | 6.4천 |
|---|
| 2026.05.05 | ₩33,520 | ₩33,733 | ₩33,520 | ₩33,733 | +0.64% | 1.5만 |
|---|
| 2026.05.04 | ₩33,626 | ₩33,626 | ₩33,400 | ₩33,560 | -0.20% | 8.2천 |
|---|
| 2026.05.01 | ₩33,533 | ₩33,693 | ₩33,521 | ₩33,693 | +0.48% | 1.3만 |
|---|
| 2026.04.30 | ₩33,653 | ₩33,773 | ₩33,626 | ₩33,746 | +0.28% | 1만 |
|---|
| 2026.04.29 | ₩33,760 | ₩33,773 | ₩33,706 | ₩33,724 | -0.11% | 5.5천 |
|---|
| 2026.04.28 | ₩33,820 | ₩33,827 | ₩33,720 | ₩33,793 | -0.08% | 4.5천 |
|---|
| 2026.04.27 | ₩33,773 | ₩33,893 | ₩33,720 | ₩33,791 | +0.05% | 1.1만 |
|---|
| 2026.04.24 | ₩33,893 | ₩33,908 | ₩33,847 | ₩33,853 | -0.12% | 2.5천 |
|---|
| 2026.04.23 | ₩33,853 | ₩33,880 | ₩33,853 | ₩33,880 | +0.08% | 4.3천 |
|---|
| 2026.04.22 | ₩33,960 | ₩33,960 | ₩33,813 | ₩33,867 | -0.28% | 6.7천 |
|---|
| 2026.04.21 | ₩33,947 | ₩33,947 | ₩33,773 | ₩33,823 | -0.37% | 4.9천 |
|---|
| 2026.04.20 | ₩33,880 | ₩33,987 | ₩33,827 | ₩33,953 | +0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩33,880 | ₩34,013 | ₩33,853 | ₩33,924 | +0.13% | 8.6천 |
|---|
| 2026.04.16 | ₩33,761 | ₩33,907 | ₩33,720 | ₩33,805 | +0.13% | 7.1만 |
|---|
| 2026.04.15 | ₩33,920 | ₩33,920 | ₩33,773 | ₩33,844 | -0.22% | 5.7천 |
|---|
| 2026.04.14 | ₩33,880 | ₩33,957 | ₩33,787 | ₩33,900 | +0.06% | 6.1천 |
|---|
| 2026.04.13 | ₩33,733 | ₩33,853 | ₩33,506 | ₩33,720 | -0.04% | 7.3천 |
|---|
| 2026.04.10 | ₩33,706 | ₩33,800 | ₩33,706 | ₩33,742 | +0.11% | 9.8천 |
|---|
| 2026.04.09 | ₩33,813 | ₩33,853 | ₩33,666 | ₩33,746 | -0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩33,827 | ₩33,907 | ₩33,760 | ₩33,787 | -0.12% | 2만 |
|---|
| 2026.04.07 | ₩33,634 | ₩33,760 | ₩33,533 | ₩33,640 | +0.02% | 6.7천 |
|---|
| 2026.04.06 | ₩33,760 | ₩33,760 | ₩33,546 | ₩33,573 | -0.55% | 1.2만 |
|---|
| 2026.04.02 | ₩33,440 | ₩33,746 | ₩33,440 | ₩33,626 | +0.56% | 4.7천 |
|---|
| 2026.04.01 | ₩33,492 | ₩33,600 | ₩33,492 | ₩33,586 | +0.28% | 8.8천 |
|---|
| 2026.03.31 | ₩33,560 | ₩33,733 | ₩33,560 | ₩33,661 | +0.30% | 7.4천 |
|---|
| 2026.03.30 | ₩33,613 | ₩33,613 | ₩33,493 | ₩33,556 | -0.17% | 8천 |
|---|
| 2026.03.27 | ₩33,426 | ₩33,426 | ₩33,380 | ₩33,393 | -0.10% | 3.7천 |
|---|
| 2026.03.26 | ₩33,480 | ₩33,586 | ₩33,401 | ₩33,429 | -0.15% | 4.6천 |
|---|
| 2026.03.25 | ₩33,626 | ₩33,640 | ₩33,565 | ₩33,573 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩33,466 | ₩33,520 | ₩33,466 | ₩33,498 | +0.10% | 7.2천 |
|---|
| 2026.03.23 | ₩33,533 | ₩33,613 | ₩33,494 | ₩33,606 | +0.22% | 4.3천 |
|---|
| 2026.03.20 | ₩33,626 | ₩33,626 | ₩33,533 | ₩33,540 | -0.26% | 4.9천 |
|---|
| 2026.03.19 | ₩33,660 | ₩33,773 | ₩33,640 | ₩33,733 | +0.22% | 1.4만 |
|---|
| 2026.03.18 | ₩33,813 | ₩33,813 | ₩33,693 | ₩33,693 | -0.36% | 8.9천 |
|---|
| 2026.03.17 | ₩33,843 | ₩33,843 | ₩33,800 | ₩33,807 | -0.11% | 6.9천 |
|---|
| 2026.03.16 | ₩33,720 | ₩33,784 | ₩33,706 | ₩33,740 | +0.06% | 1.1만 |
|---|
| 2026.03.13 | ₩33,706 | ₩33,760 | ₩33,560 | ₩33,606 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩33,640 | ₩33,685 | ₩33,560 | ₩33,685 | +0.13% | 2만 |
|---|
| 2026.03.11 | ₩33,933 | ₩33,933 | ₩33,640 | ₩33,853 | -0.24% | 26.7만 |
|---|
| 2026.03.10 | ₩34,067 | ₩34,113 | ₩33,987 | ₩33,987 | -0.24% | 1.6만 |
|---|
| 2026.03.09 | ₩33,960 | ₩34,159 | ₩33,960 | ₩34,113 | +0.45% | 3.4만 |
|---|
| 2026.03.06 | ₩33,947 | ₩34,091 | ₩33,933 | ₩34,027 | +0.24% | 1.1만 |
|---|
| 2026.03.05 | ₩34,000 | ₩34,080 | ₩34,000 | ₩34,067 | +0.20% | 1.1만 |
|---|
| 2026.03.04 | ₩34,140 | ₩34,160 | ₩34,120 | ₩34,147 | +0.02% | 3.6만 |
|---|
| 2026.03.03 | ₩34,027 | ₩34,187 | ₩34,027 | ₩34,147 | +0.35% | 1만 |
|---|
| 2026.03.02 | ₩34,147 | ₩34,200 | ₩34,139 | ₩34,173 | +0.08% | 2.2만 |
|---|
| 2026.02.27 | ₩34,414 | ₩34,414 | ₩34,347 | ₩34,374 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩34,294 | ₩34,380 | ₩34,187 | ₩34,347 | +0.16% | 8.3만 |
|---|
| 2026.02.25 | ₩34,307 | ₩34,360 | ₩34,307 | ₩34,354 | +0.14% | 1.7만 |
|---|
| 2026.02.24 | ₩34,360 | ₩34,414 | ₩34,200 | ₩34,294 | -0.19% | 8.3만 |
|---|
| 2026.02.23 | ₩34,320 | ₩34,380 | ₩34,320 | ₩34,367 | +0.14% | 5.2천 |
|---|
| 2026.02.20 | ₩34,314 | ₩34,320 | ₩34,267 | ₩34,314 | 0.00% | 2만 |
|---|
| 2026.02.19 | ₩34,280 | ₩34,307 | ₩34,267 | ₩34,307 | +0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩34,307 | ₩34,360 | ₩34,307 | ₩34,314 | +0.02% | 3.2만 |
|---|
| 2026.02.17 | ₩34,320 | ₩34,347 | ₩34,320 | ₩34,340 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩34,307 | ₩34,334 | ₩34,280 | ₩34,287 | -0.06% | 8.2천 |
|---|
| 2026.02.12 | ₩34,160 | ₩34,220 | ₩34,153 | ₩34,175 | +0.04% | 3.7만 |
|---|
| 2026.02.11 | ₩34,080 | ₩34,127 | ₩34,027 | ₩34,081 | +0.00% | 10.1만 |
|---|
| 2026.02.10 | ₩34,160 | ₩34,173 | ₩34,133 | ₩34,153 | -0.02% | 1.3만 |
|---|
| 2026.02.09 | ₩34,013 | ₩34,047 | ₩34,013 | ₩34,027 | +0.04% | 5.9천 |
|---|
| 2026.02.06 | ₩34,053 | ₩34,053 | ₩33,987 | ₩34,000 | -0.16% | 694.9만 |
|---|
| 2026.02.05 | ₩33,960 | ₩34,267 | ₩33,960 | ₩34,107 | +0.43% | 26.3만 |
|---|
| 2026.02.04 | ₩33,907 | ₩33,967 | ₩33,880 | ₩33,900 | -0.02% | 1.2만 |
|---|
| 2026.02.03 | ₩33,880 | ₩33,892 | ₩33,827 | ₩33,873 | -0.02% | 1.4만 |
|---|
| 2026.02.02 | ₩33,867 | ₩33,919 | ₩33,827 | ₩33,907 | +0.12% | 1575.8만 |
|---|
| 2026.01.30 | ₩33,987 | ₩34,067 | ₩33,980 | ₩33,993 | +0.02% | 1.3만 |
|---|
| 2026.01.29 | ₩33,960 | ₩34,013 | ₩33,948 | ₩33,993 | +0.10% | 3.4천 |
|---|
| 2026.01.28 | ₩33,967 | ₩33,980 | ₩33,927 | ₩33,973 | +0.02% | 6.4천 |
|---|
| 2026.01.27 | ₩34,040 | ₩34,040 | ₩33,973 | ₩33,980 | -0.18% | 8.3천 |
|---|
| 2026.01.26 | ₩33,947 | ₩34,040 | ₩33,947 | ₩33,995 | +0.14% | 6.6천 |
|---|
| 2026.01.23 | ₩33,947 | ₩33,960 | ₩33,867 | ₩33,947 | 0.00% | 9.2천 |
|---|
| 2026.01.22 | ₩33,920 | ₩33,933 | ₩33,907 | ₩33,919 | -0.00% | 4.1천 |
|---|
| 2026.01.21 | ₩33,867 | ₩33,933 | ₩33,867 | ₩33,927 | +0.18% | 1만 |
|---|
| 2026.01.20 | ₩33,893 | ₩33,893 | ₩33,827 | ₩33,827 | -0.20% | 1.5만 |
|---|
| 2026.01.16 | ₩33,980 | ₩34,013 | ₩33,933 | ₩33,947 | -0.10% | 1만 |
|---|
| 2026.01.15 | ₩34,040 | ₩34,040 | ₩34,001 | ₩34,007 | -0.10% | 4.8천 |
|---|
| 2026.01.14 | ₩34,013 | ₩34,049 | ₩34,000 | ₩34,033 | +0.06% | 6.6천 |
|---|
| 2026.01.13 | ₩33,947 | ₩34,000 | ₩33,947 | ₩33,988 | +0.12% | 7.5천 |
|---|
| 2026.01.12 | ₩33,987 | ₩33,987 | ₩33,947 | ₩33,973 | -0.04% | 8천 |
|---|
| 2026.01.09 | ₩33,973 | ₩34,000 | ₩33,973 | ₩33,988 | +0.04% | 4.4만 |
|---|
| 2026.01.08 | ₩33,973 | ₩34,001 | ₩33,933 | ₩33,973 | 0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩33,999 | ₩34,027 | ₩33,955 | ₩34,007 | +0.02% | 31.6만 |
|---|
| 2026.01.06 | ₩33,947 | ₩33,960 | ₩33,896 | ₩33,960 | +0.04% | 9.4천 |
|---|
| 2026.01.05 | ₩33,933 | ₩33,947 | ₩33,885 | ₩33,940 | +0.02% | 9.4천 |
|---|
| 2026.01.02 | ₩33,907 | ₩33,907 | ₩33,853 | ₩33,873 | -0.10% | 3.6만 |
|---|
| 2025.12.31 | ₩33,933 | ₩33,967 | ₩33,907 | ₩33,913 | -0.06% | 3.6천 |
|---|
| 2025.12.30 | ₩33,953 | ₩34,000 | ₩33,953 | ₩33,977 | +0.07% | 4.6천 |
|---|
| 2025.12.29 | ₩33,980 | ₩34,000 | ₩33,961 | ₩33,993 | +0.04% | 3.9천 |
|---|
| 2025.12.26 | ₩33,960 | ₩33,973 | ₩33,929 | ₩33,960 | 0.00% | 4.3천 |
|---|
| 2025.12.24 | ₩33,880 | ₩33,947 | ₩33,867 | ₩33,947 | +0.20% | 1만 |
|---|
| 2025.12.23 | ₩33,800 | ₩33,867 | ₩33,800 | ₩33,860 | +0.18% | 7.3천 |
|---|
| 2025.12.22 | ₩33,907 | ₩33,907 | ₩33,840 | ₩33,860 | -0.14% | 1.2만 |
|---|
| 2025.12.19 | ₩33,920 | ₩33,927 | ₩33,887 | ₩33,887 | -0.10% | 5.3천 |
|---|
| 2025.12.18 | ₩33,933 | ₩33,933 | ₩33,880 | ₩33,907 | -0.08% | 8.3천 |
|---|
| 2025.12.17 | ₩33,973 | ₩34,000 | ₩33,973 | ₩33,993 | +0.06% | 5.4천 |
|---|
| 2025.12.16 | ₩33,880 | ₩33,987 | ₩33,880 | ₩33,985 | +0.31% | 1만 |
|---|
| 2025.12.15 | ₩33,907 | ₩33,980 | ₩33,907 | ₩33,947 | +0.12% | 9.1천 |
|---|
| 2025.12.12 | ₩33,867 | ₩33,920 | ₩33,867 | ₩33,900 | +0.10% | 7.7만 |
|---|
| 2025.12.11 | ₩34,013 | ₩34,035 | ₩33,987 | ₩34,000 | -0.04% | 7.1천 |
|---|
| 2025.12.10 | ₩33,867 | ₩34,027 | ₩33,867 | ₩33,993 | +0.37% | 1.1만 |
|---|
| 2025.12.09 | ₩33,920 | ₩33,941 | ₩33,840 | ₩33,873 | -0.14% | 41만 |
|---|
| 2025.12.08 | ₩33,947 | ₩33,947 | ₩33,867 | ₩33,933 | -0.04% | 5.4만 |
|---|
| 2025.12.05 | ₩34,013 | ₩34,013 | ₩33,933 | ₩33,953 | -0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩34,080 | ₩34,080 | ₩34,000 | ₩34,007 | -0.22% | 2.7만 |
|---|
| 2025.12.03 | ₩34,063 | ₩34,093 | ₩34,053 | ₩34,072 | +0.03% | 5천 |
|---|
| 2025.12.02 | ₩33,981 | ₩34,027 | ₩33,973 | ₩34,013 | +0.09% | 5.3천 |
|---|
| 2025.12.01 | ₩33,987 | ₩34,000 | ₩33,960 | ₩33,967 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩34,280 | ₩34,280 | ₩34,214 | ₩34,267 | -0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩34,201 | ₩34,263 | ₩34,187 | ₩34,260 | +0.17% | 10만 |
|---|
| 2025.11.25 | ₩34,193 | ₩34,255 | ₩34,187 | ₩34,234 | +0.12% | 1.1만 |
|---|
| 2025.11.24 | ₩34,133 | ₩34,140 | ₩34,080 | ₩34,140 | +0.02% | 5.6만 |
|---|
| 2025.11.21 | ₩34,040 | ₩34,080 | ₩34,013 | ₩34,059 | +0.05% | 4.2만 |
|---|
| 2025.11.20 | ₩33,893 | ₩33,987 | ₩33,893 | ₩33,960 | +0.20% | 17.3만 |
|---|
| 2025.11.19 | ₩34,013 | ₩34,013 | ₩33,907 | ₩33,947 | -0.20% | 5.9만 |
|---|
| 2025.11.18 | ₩33,993 | ₩34,000 | ₩33,947 | ₩33,973 | -0.06% | 1.2만 |
|---|
| 2025.11.17 | ₩33,893 | ₩34,027 | ₩33,893 | ₩33,959 | +0.19% | 2.2만 |
|---|
| 2025.11.14 | ₩33,947 | ₩34,013 | ₩33,920 | ₩33,933 | -0.04% | 6.9천 |
|---|
| 2025.11.13 | ₩33,973 | ₩34,093 | ₩33,957 | ₩33,973 | 0.00% | 24.8만 |
|---|
| 2025.11.12 | ₩34,013 | ₩34,065 | ₩34,013 | ₩34,040 | +0.08% | 8.6천 |
|---|
| 2025.11.11 | ₩34,013 | ₩34,053 | ₩33,987 | ₩34,047 | +0.10% | 57.8만 |
|---|
| 2025.11.10 | ₩34,000 | ₩34,013 | ₩33,947 | ₩33,973 | -0.08% | 298.5만 |
|---|
| 2025.11.07 | ₩33,991 | ₩34,053 | ₩33,987 | ₩34,013 | +0.07% | 2만 |
|---|
| 2025.11.06 | ₩33,987 | ₩34,040 | ₩33,987 | ₩34,013 | +0.08% | 2.7만 |
|---|
| 2025.11.05 | ₩33,947 | ₩33,973 | ₩33,893 | ₩33,921 | -0.07% | 2.7만 |
|---|
| 2025.11.04 | ₩34,000 | ₩34,053 | ₩34,000 | ₩34,003 | +0.01% | 2.6만 |
|---|
| 2025.11.03 | ₩33,973 | ₩33,999 | ₩33,973 | ₩33,980 | +0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩34,173 | ₩34,200 | ₩34,109 | ₩34,136 | -0.11% | 30.4만 |
|---|
| 2025.10.30 | ₩34,120 | ₩34,200 | ₩34,113 | ₩34,140 | +0.06% | 5.1만 |
|---|
| 2025.10.29 | ₩34,360 | ₩34,360 | ₩34,188 | ₩34,200 | -0.47% | 1.6만 |
|---|
| 2025.10.28 | ₩34,362 | ₩34,400 | ₩34,307 | ₩34,374 | +0.03% | 125만 |
|---|
| 2025.10.27 | ₩34,294 | ₩34,394 | ₩34,294 | ₩34,367 | +0.21% | 1.1만 |
|---|
| 2025.10.24 | ₩34,360 | ₩34,387 | ₩34,296 | ₩34,360 | 0.00% | 13.5만 |
|---|
| 2025.10.23 | ₩34,320 | ₩34,347 | ₩34,294 | ₩34,307 | -0.04% | 52.6만 |
|---|
| 2025.10.22 | ₩34,294 | ₩34,347 | ₩34,280 | ₩34,334 | +0.12% | 3.1만 |
|---|
| 2025.10.21 | ₩34,320 | ₩34,374 | ₩34,294 | ₩34,299 | -0.06% | 2.6만 |
|---|
| 2025.10.20 | ₩34,347 | ₩34,347 | ₩34,187 | ₩34,294 | -0.16% | 1.1만 |
|---|
| 2025.10.17 | ₩34,200 | ₩34,294 | ₩34,200 | ₩34,294 | +0.27% | 11.7만 |
|---|
| 2025.10.16 | ₩34,160 | ₩34,387 | ₩34,160 | ₩34,300 | +0.41% | 1.3만 |
|---|
| 2025.10.15 | ₩34,201 | ₩34,240 | ₩34,147 | ₩34,240 | +0.11% | 3.8만 |
|---|
| 2025.10.14 | ₩34,107 | ₩34,160 | ₩34,068 | ₩34,137 | +0.09% | 1.1만 |
|---|
| 2025.10.13 | ₩34,080 | ₩34,093 | ₩34,040 | ₩34,093 | +0.04% | 1.6만 |
|---|
| 2025.10.10 | ₩34,120 | ₩34,120 | ₩33,960 | ₩34,067 | -0.16% | 3.7만 |
|---|