시장 데이터를 불러오는 중
전체 종목
State Street Short Duration IG Public & Private Credit ETF 과거 주가
State Street Short Duration IG Public & Private Credit ETF · PRSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Short Duration IG Public & Private Credit ETF · PRSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,069 | ₩33,109 | ₩33,042 | ₩33,109 | +0.12% | 1.4만 |
| 2026.10.08 | ₩33,028 | ₩33,069 | ₩33,015 | ₩33,055 | +0.08% | 1.5만 |
| 2026.10.07 | ₩33,042 | ₩33,069 | ₩33,042 | ₩33,065 | +0.07% | 8.1천 |
| 2026.10.06 | ₩33,042 | ₩33,095 | ₩33,015 | ₩33,069 | +0.08% | 9.6천 |
| 2026.10.05 | ₩32,988 | ₩33,069 | ₩32,988 | ₩33,066 | +0.24% | 1.6만 |
| 2026.10.02 | ₩33,042 | ₩33,042 | ₩32,854 | ₩32,975 | -0.20% | 1.2만 |
| 2026.10.01 | ₩32,961 | ₩33,015 | ₩32,961 | ₩32,995 | +0.10% | 1.6만 |
| 2026.09.30 | ₩33,095 | ₩33,095 | ₩33,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,071 |
| -0.07% |
| 2.2천 |
| 2026.09.29 | ₩33,055 | ₩33,069 | ₩33,015 | ₩33,066 | +0.03% | 5.9만 |
|---|
| 2026.09.28 | ₩33,082 | ₩33,162 | ₩33,069 | ₩33,082 | 0.00% | 139.8만 |
|---|
| 2026.09.25 | ₩33,109 | ₩33,116 | ₩33,042 | ₩33,116 | +0.02% | 9.4천 |
|---|
| 2026.09.24 | ₩33,122 | ₩33,136 | ₩33,069 | ₩33,071 | -0.15% | 7.6천 |
|---|
| 2026.09.23 | ₩33,149 | ₩33,149 | ₩33,042 | ₩33,082 | -0.20% | 6.9천 |
|---|
| 2026.09.22 | ₩33,203 | ₩33,216 | ₩33,149 | ₩33,197 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,203 | ₩33,216 | ₩33,149 | ₩33,196 | -0.02% | 7.2천 |
|---|
| 2026.09.18 | ₩33,236 | ₩33,283 | ₩33,176 | ₩33,176 | -0.18% | 3.8천 |
|---|
| 2026.09.17 | ₩33,243 | ₩33,256 | ₩33,243 | ₩33,250 | +0.02% | 2.9천 |
|---|
| 2026.09.16 | ₩33,283 | ₩33,283 | ₩32,814 | ₩33,183 | -0.30% | 4.4만 |
|---|
| 2026.09.15 | ₩33,229 | ₩33,250 | ₩33,229 | ₩33,243 | +0.04% | 5.3천 |
|---|
| 2026.09.14 | ₩33,243 | ₩33,283 | ₩33,203 | ₩33,236 | -0.02% | 96.8만 |
|---|
| 2026.09.11 | ₩33,283 | ₩33,310 | ₩33,229 | ₩33,270 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩33,256 | ₩33,283 | ₩33,243 | ₩33,250 | -0.02% | 1.1만 |
|---|
| 2026.09.09 | ₩33,377 | ₩33,388 | ₩33,310 | ₩33,354 | -0.07% | 9.9천 |
|---|
| 2026.09.08 | ₩33,390 | ₩33,390 | ₩33,323 | ₩33,364 | -0.08% | 1만 |
|---|
| 2026.09.04 | ₩33,384 | ₩33,390 | ₩33,337 | ₩33,377 | -0.02% | 4.9천 |
|---|
| 2026.09.03 | ₩33,404 | ₩33,431 | ₩33,350 | ₩33,401 | -0.01% | 1만 |
|---|
| 2026.09.02 | ₩33,364 | ₩33,364 | ₩33,337 | ₩33,353 | -0.03% | 9.5천 |
|---|
| 2026.09.01 | ₩33,337 | ₩33,350 | ₩33,317 | ₩33,337 | 0.00% | 5.9천 |
|---|
| 2026.08.31 | ₩33,480 | ₩33,504 | ₩33,471 | ₩33,498 | +0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩33,525 | ₩33,571 | ₩33,499 | ₩33,511 | -0.04% | 9.6천 |
|---|
| 2026.08.27 | ₩33,551 | ₩33,565 | ₩33,538 | ₩33,538 | -0.04% | 1만 |
|---|
| 2026.08.26 | ₩33,511 | ₩33,618 | ₩33,511 | ₩33,553 | +0.12% | 41.7만 |
|---|
| 2026.08.25 | ₩33,525 | ₩33,538 | ₩33,525 | ₩33,538 | +0.04% | 9.5천 |
|---|
| 2026.08.24 | ₩33,525 | ₩33,525 | ₩33,498 | ₩33,525 | 0.00% | 1.7만 |
|---|
| 2026.08.21 | ₩33,444 | ₩33,511 | ₩33,444 | ₩33,471 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩33,459 | ₩33,551 | ₩33,457 | ₩33,518 | +0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩33,471 | ₩33,511 | ₩33,451 | ₩33,459 | -0.04% | 5.7천 |
|---|
| 2026.08.18 | ₩33,457 | ₩33,484 | ₩33,457 | ₩33,484 | +0.08% | 8.4천 |
|---|
| 2026.08.17 | ₩33,417 | ₩33,471 | ₩33,417 | ₩33,464 | +0.14% | 6.6천 |
|---|
| 2026.08.14 | ₩33,471 | ₩33,484 | ₩33,457 | ₩33,471 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩33,484 | ₩33,511 | ₩33,474 | ₩33,491 | +0.02% | 7천 |
|---|
| 2026.08.12 | ₩33,457 | ₩33,478 | ₩33,444 | ₩33,464 | +0.02% | 7.2천 |
|---|
| 2026.08.11 | ₩33,431 | ₩33,444 | ₩33,417 | ₩33,439 | +0.02% | 9.3천 |
|---|
| 2026.08.10 | ₩33,417 | ₩33,471 | ₩33,377 | ₩33,417 | 0.00% | 7만 |
|---|
| 2026.08.07 | ₩33,431 | ₩33,484 | ₩33,431 | ₩33,444 | +0.04% | 9.7천 |
|---|
| 2026.08.06 | ₩33,431 | ₩33,431 | ₩33,390 | ₩33,404 | -0.08% | 1.2만 |
|---|
| 2026.08.05 | ₩33,390 | ₩33,444 | ₩33,390 | ₩33,417 | +0.08% | 11.5만 |
|---|
| 2026.08.04 | ₩33,370 | ₩33,404 | ₩33,364 | ₩33,384 | +0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩33,337 | ₩33,390 | ₩33,310 | ₩33,350 | +0.04% | 244.1만 |
|---|
| 2026.07.31 | ₩33,444 | ₩33,444 | ₩33,417 | ₩33,440 | -0.01% | 1.5천 |
|---|
| 2026.07.30 | ₩33,431 | ₩33,444 | ₩33,404 | ₩33,417 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩33,404 | ₩33,431 | ₩33,377 | ₩33,417 | +0.04% | 5.1천 |
|---|
| 2026.07.28 | ₩33,431 | ₩33,457 | ₩33,378 | ₩33,431 | 0.00% | 7.3천 |
|---|
| 2026.07.27 | ₩33,404 | ₩33,417 | ₩33,404 | ₩33,417 | +0.04% | 1.9천 |
|---|
| 2026.07.24 | ₩33,377 | ₩33,390 | ₩33,337 | ₩33,390 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩33,364 | ₩33,377 | ₩33,338 | ₩33,377 | +0.04% | 5.5천 |
|---|
| 2026.07.22 | ₩33,404 | ₩33,404 | ₩33,390 | ₩33,397 | -0.02% | 7.4만 |
|---|
| 2026.07.21 | ₩33,404 | ₩33,405 | ₩33,390 | ₩33,404 | 0.00% | 20.4만 |
|---|
| 2026.07.20 | ₩33,431 | ₩33,431 | ₩33,377 | ₩33,390 | -0.12% | 132.8만 |
|---|
| 2026.07.17 | ₩33,444 | ₩33,484 | ₩33,417 | ₩33,431 | -0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩33,392 | ₩33,417 | ₩33,350 | ₩33,417 | +0.08% | 6만 |
|---|
| 2026.07.15 | ₩33,457 | ₩33,457 | ₩33,451 | ₩33,451 | -0.02% | 2천 |
|---|
| 2026.07.14 | ₩33,416 | ₩33,417 | ₩33,390 | ₩33,404 | -0.04% | 7.7천 |
|---|
| 2026.07.13 | ₩33,337 | ₩33,417 | ₩33,337 | ₩33,377 | +0.12% | 4.1만 |
|---|
| 2026.07.10 | ₩33,417 | ₩33,471 | ₩33,404 | ₩33,404 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩33,390 | ₩33,417 | ₩33,390 | ₩33,398 | +0.02% | 3.3천 |
|---|
| 2026.07.08 | ₩33,377 | ₩33,417 | ₩33,350 | ₩33,377 | 0.00% | 6.5천 |
|---|
| 2026.07.07 | ₩33,404 | ₩33,417 | ₩33,297 | ₩33,384 | -0.06% | 1.4만 |
|---|
| 2026.07.06 | ₩33,478 | ₩33,550 | ₩33,404 | ₩33,496 | +0.06% | 226만 |
|---|
| 2026.07.02 | ₩33,484 | ₩33,551 | ₩33,464 | ₩33,511 | +0.08% | 9.8천 |
|---|
| 2026.07.01 | ₩33,451 | ₩33,498 | ₩33,437 | ₩33,444 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩33,592 | ₩33,752 | ₩33,565 | ₩33,578 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩33,632 | ₩33,632 | ₩33,605 | ₩33,618 | -0.04% | 7.5천 |
|---|
| 2026.06.26 | ₩33,618 | ₩33,671 | ₩33,605 | ₩33,638 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩33,592 | ₩33,645 | ₩33,592 | ₩33,598 | +0.02% | 1.8만 |
|---|
| 2026.06.24 | ₩33,535 | ₩33,605 | ₩33,535 | ₩33,558 | +0.07% | 6.4천 |
|---|
| 2026.06.23 | ₩33,498 | ₩33,551 | ₩33,498 | ₩33,531 | +0.10% | 137.1만 |
|---|
| 2026.06.22 | ₩33,479 | ₩33,577 | ₩33,479 | ₩33,504 | +0.08% | 1.1만 |
|---|
| 2026.06.18 | ₩33,531 | ₩33,551 | ₩33,511 | ₩33,546 | +0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,558 | ₩33,585 | ₩33,471 | ₩33,491 | -0.20% | 7천 |
|---|
| 2026.06.16 | ₩33,538 | ₩33,592 | ₩33,538 | ₩33,565 | +0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩33,578 | ₩33,618 | ₩33,538 | ₩33,541 | -0.11% | 9.7천 |
|---|
| 2026.06.12 | ₩33,538 | ₩33,565 | ₩33,511 | ₩33,538 | 0.00% | 7.9천 |
|---|
| 2026.06.11 | ₩33,511 | ₩33,565 | ₩33,471 | ₩33,558 | +0.14% | 7.4천 |
|---|
| 2026.06.10 | ₩33,498 | ₩33,511 | ₩33,471 | ₩33,491 | -0.02% | 5.1천 |
|---|
| 2026.06.09 | ₩33,471 | ₩33,498 | ₩33,471 | ₩33,498 | +0.08% | 1.2만 |
|---|
| 2026.06.08 | ₩33,498 | ₩33,550 | ₩33,471 | ₩33,478 | -0.06% | 1.1만 |
|---|
| 2026.06.05 | ₩33,471 | ₩33,484 | ₩33,457 | ₩33,457 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩33,525 | ₩33,565 | ₩33,525 | ₩33,565 | +0.12% | 5.1천 |
|---|
| 2026.06.03 | ₩33,498 | ₩33,511 | ₩33,457 | ₩33,504 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩33,525 | ₩33,525 | ₩33,498 | ₩33,511 | -0.04% | 4.5천 |
|---|
| 2026.06.01 | ₩33,459 | ₩33,499 | ₩33,457 | ₩33,499 | +0.12% | 1.3만 |
|---|
| 2026.05.29 | ₩33,645 | ₩33,659 | ₩33,618 | ₩33,645 | 0.00% | 1.2만 |
|---|
| 2026.05.28 | ₩33,605 | ₩33,659 | ₩33,592 | ₩33,618 | +0.04% | 7.3천 |
|---|
| 2026.05.27 | ₩33,592 | ₩33,685 | ₩33,592 | ₩33,605 | +0.04% | 2.4만 |
|---|
| 2026.05.26 | ₩33,578 | ₩33,612 | ₩33,565 | ₩33,592 | +0.04% | 1만 |
|---|
| 2026.05.22 | ₩33,538 | ₩33,618 | ₩33,526 | ₩33,549 | +0.03% | 4.8천 |
|---|
| 2026.05.21 | ₩33,525 | ₩33,565 | ₩33,503 | ₩33,551 | +0.08% | 5.2천 |
|---|
| 2026.05.20 | ₩33,511 | ₩33,578 | ₩33,511 | ₩33,551 | +0.12% | 9천 |
|---|
| 2026.05.19 | ₩33,417 | ₩33,511 | ₩33,417 | ₩33,472 | +0.16% | 5.8천 |
|---|
| 2026.05.18 | ₩33,538 | ₩33,592 | ₩33,499 | ₩33,575 | +0.11% | 1.9만 |
|---|
| 2026.05.15 | ₩33,511 | ₩33,525 | ₩33,484 | ₩33,498 | -0.04% | 4.9천 |
|---|
| 2026.05.14 | ₩33,578 | ₩33,632 | ₩33,565 | ₩33,578 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩33,565 | ₩33,565 | ₩33,511 | ₩33,565 | 0.00% | 1.1만 |
|---|
| 2026.05.12 | ₩33,551 | ₩33,585 | ₩33,538 | ₩33,542 | -0.03% | 5.2천 |
|---|
| 2026.05.11 | ₩33,605 | ₩33,605 | ₩33,565 | ₩33,565 | -0.12% | 9.4천 |
|---|
| 2026.05.08 | ₩33,598 | ₩33,605 | ₩33,578 | ₩33,592 | -0.02% | 11.9만 |
|---|
| 2026.05.07 | ₩33,618 | ₩33,618 | ₩33,484 | ₩33,551 | -0.20% | 1.3만 |
|---|
| 2026.05.06 | ₩33,592 | ₩33,605 | ₩33,578 | ₩33,598 | +0.02% | 5.9천 |
|---|
| 2026.05.05 | ₩33,545 | ₩33,551 | ₩33,538 | ₩33,551 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩33,551 | ₩33,551 | ₩33,511 | ₩33,518 | -0.10% | 8천 |
|---|
| 2026.05.01 | ₩33,565 | ₩33,632 | ₩33,525 | ₩33,585 | +0.06% | 22.8만 |
|---|
| 2026.04.30 | ₩33,685 | ₩33,699 | ₩33,659 | ₩33,672 | -0.04% | 1.2만 |
|---|
| 2026.04.29 | ₩33,672 | ₩33,672 | ₩33,612 | ₩33,618 | -0.16% | 11.2만 |
|---|
| 2026.04.28 | ₩33,685 | ₩33,685 | ₩33,618 | ₩33,640 | -0.14% | 2.6만 |
|---|
| 2026.04.27 | ₩33,605 | ₩33,672 | ₩33,605 | ₩33,605 | 0.00% | 220.6만 |
|---|
| 2026.04.24 | ₩33,632 | ₩33,659 | ₩33,632 | ₩33,645 | +0.04% | 1천 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,621 | ₩33,585 | ₩33,585 | -0.11% | 2.3천 |
|---|
| 2026.04.22 | ₩33,645 | ₩33,645 | ₩33,618 | ₩33,632 | -0.04% | 1.3천 |
|---|
| 2026.04.21 | ₩33,645 | ₩33,645 | ₩33,625 | ₩33,625 | -0.06% | 1.4천 |
|---|
| 2026.04.20 | ₩33,672 | ₩33,672 | ₩33,659 | ₩33,659 | -0.04% | 600 |
|---|
| 2026.04.17 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩33,618 | ₩33,618 | ₩33,585 | ₩33,592 | -0.08% | 1.3천 |
|---|
| 2026.04.15 | ₩33,618 | ₩33,618 | ₩33,592 | ₩33,605 | -0.04% | 1.8천 |
|---|
| 2026.04.14 | ₩33,578 | ₩33,632 | ₩33,578 | ₩33,612 | +0.10% | 1.9천 |
|---|
| 2026.04.13 | ₩33,565 | ₩33,571 | ₩33,545 | ₩33,571 | +0.02% | 3천 |
|---|
| 2026.04.10 | ₩33,605 | ₩33,605 | ₩33,571 | ₩33,588 | -0.05% | 1.6천 |
|---|
| 2026.04.09 | ₩33,565 | ₩33,605 | ₩33,565 | ₩33,578 | +0.04% | 1.7천 |
|---|
| 2026.04.08 | ₩33,578 | ₩33,685 | ₩33,578 | ₩33,578 | 0.00% | 1.5천 |
|---|
| 2026.04.07 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩33,551 | ₩33,565 | ₩33,525 | ₩33,538 | -0.04% | 3.7천 |
|---|
| 2026.04.02 | ₩33,565 | ₩33,592 | ₩33,565 | ₩33,578 | +0.04% | 2.3천 |
|---|
| 2026.04.01 | ₩33,483 | ₩33,484 | ₩33,471 | ₩33,471 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩33,618 | ₩33,632 | ₩33,551 | ₩33,551 | -0.20% | 6.6천 |
|---|
| 2026.03.30 | ₩33,578 | ₩33,578 | ₩33,551 | ₩33,565 | -0.04% | 1.1천 |
|---|
| 2026.03.27 | ₩33,511 | ₩33,537 | ₩33,511 | ₩33,525 | +0.04% | 1.2천 |
|---|
| 2026.03.26 | ₩33,551 | ₩33,551 | ₩33,484 | ₩33,484 | -0.20% | 1.6천 |
|---|
| 2026.03.25 | ₩33,551 | ₩33,578 | ₩33,551 | ₩33,551 | 0.00% | 1.4천 |
|---|
| 2026.03.24 | ₩33,525 | ₩33,537 | ₩33,511 | ₩33,516 | -0.02% | 800 |
|---|
| 2026.03.23 | ₩33,554 | ₩33,565 | ₩33,538 | ₩33,565 | +0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩33,525 | ₩33,565 | ₩33,525 | ₩33,527 | +0.01% | 1.8천 |
|---|
| 2026.03.19 | ₩33,551 | ₩33,605 | ₩33,538 | ₩33,538 | -0.04% | 6.2만 |
|---|
| 2026.03.18 | ₩33,592 | ₩33,592 | ₩33,498 | ₩33,498 | -0.28% | 1.1만 |
|---|
| 2026.03.17 | ₩33,605 | ₩33,618 | ₩33,578 | ₩33,618 | +0.04% | 15.7만 |
|---|
| 2026.03.16 | ₩33,618 | ₩33,618 | ₩33,551 | ₩33,575 | -0.13% | 87.2만 |
|---|
| 2026.03.13 | ₩33,605 | ₩33,605 | ₩33,565 | ₩33,578 | -0.08% | 3.3천 |
|---|
| 2026.03.12 | ₩33,605 | ₩33,618 | ₩33,565 | ₩33,577 | -0.08% | 5.4천 |
|---|
| 2026.03.11 | ₩33,632 | ₩33,652 | ₩33,605 | ₩33,605 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩33,659 | ₩33,726 | ₩33,645 | ₩33,645 | -0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩33,618 | ₩33,712 | ₩33,618 | ₩33,683 | +0.19% | 3.7천 |
|---|
| 2026.03.06 | ₩33,618 | ₩33,672 | ₩33,618 | ₩33,645 | +0.08% | 3.8천 |
|---|
| 2026.03.05 | ₩33,616 | ₩33,659 | ₩33,605 | ₩33,618 | +0.01% | 15.6만 |
|---|
| 2026.03.04 | ₩33,645 | ₩33,699 | ₩33,645 | ₩33,645 | 0.00% | 4.2천 |
|---|
| 2026.03.03 | ₩33,618 | ₩33,632 | ₩33,605 | ₩33,618 | 0.00% | 29.4만 |
|---|
| 2026.03.02 | ₩33,752 | ₩33,752 | ₩33,612 | ₩33,638 | -0.34% | 168.4만 |
|---|
| 2026.02.27 | ₩33,860 | ₩33,873 | ₩33,794 | ₩33,833 | -0.08% | 1.5만 |
|---|
| 2026.02.26 | ₩33,828 | ₩33,833 | ₩33,726 | ₩33,828 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩33,793 | ₩33,806 | ₩33,719 | ₩33,766 | -0.08% | 1.5만 |
|---|
| 2026.02.24 | ₩33,820 | ₩33,833 | ₩33,752 | ₩33,766 | -0.16% | 3.7만 |
|---|
| 2026.02.23 | ₩33,793 | ₩33,846 | ₩33,793 | ₩33,809 | +0.05% | 1만 |
|---|
| 2026.02.20 | ₩33,793 | ₩33,806 | ₩33,779 | ₩33,803 | +0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩33,779 | ₩33,806 | ₩33,779 | ₩33,793 | +0.04% | 2.4천 |
|---|
| 2026.02.18 | ₩33,766 | ₩33,793 | ₩33,712 | ₩33,779 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,806 | ₩33,806 | ₩33,779 | ₩33,793 | -0.04% | 4.9천 |
|---|
| 2026.02.13 | ₩33,806 | ₩33,820 | ₩33,793 | ₩33,806 | 0.00% | 1만 |
|---|
| 2026.02.12 | ₩33,752 | ₩33,793 | ₩33,739 | ₩33,773 | +0.06% | 5.9천 |
|---|
| 2026.02.11 | ₩33,739 | ₩33,739 | ₩33,672 | ₩33,726 | -0.04% | 1.1만 |
|---|
| 2026.02.10 | ₩33,752 | ₩33,779 | ₩33,716 | ₩33,752 | 0.00% | 36.5만 |
|---|
| 2026.02.09 | ₩33,727 | ₩33,739 | ₩33,712 | ₩33,726 | -0.00% | 4.3천 |
|---|
| 2026.02.06 | ₩33,712 | ₩33,727 | ₩33,672 | ₩33,726 | +0.04% | 1.6만 |
|---|
| 2026.02.05 | ₩33,726 | ₩33,739 | ₩33,673 | ₩33,739 | +0.04% | 1.2만 |
|---|
| 2026.02.04 | ₩33,659 | ₩33,679 | ₩33,618 | ₩33,661 | +0.01% | 1.5만 |
|---|
| 2026.02.03 | ₩33,685 | ₩33,685 | ₩33,645 | ₩33,645 | -0.12% | 14만 |
|---|
| 2026.02.02 | ₩33,618 | ₩33,685 | ₩33,618 | ₩33,665 | +0.14% | 175.3만 |
|---|
| 2026.01.30 | ₩33,752 | ₩33,786 | ₩33,726 | ₩33,746 | -0.02% | 3천 |
|---|
| 2026.01.29 | ₩33,699 | ₩33,739 | ₩33,699 | ₩33,712 | +0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩33,685 | ₩33,712 | ₩33,685 | ₩33,699 | +0.04% | 4.6천 |
|---|
| 2026.01.27 | ₩33,699 | ₩33,779 | ₩33,672 | ₩33,693 | -0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩33,702 | ₩33,726 | ₩33,685 | ₩33,699 | -0.01% | 2.8천 |
|---|
| 2026.01.23 | ₩33,685 | ₩33,699 | ₩33,659 | ₩33,675 | -0.03% | 5.3천 |
|---|
| 2026.01.22 | ₩33,672 | ₩33,685 | ₩33,659 | ₩33,672 | 0.00% | 9.8천 |
|---|
| 2026.01.21 | ₩33,685 | ₩33,699 | ₩33,659 | ₩33,665 | -0.06% | 8.7천 |
|---|
| 2026.01.20 | ₩33,672 | ₩33,685 | ₩33,659 | ₩33,685 | +0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩33,712 | ₩33,712 | ₩33,672 | ₩33,685 | -0.08% | 7.2만 |
|---|
| 2026.01.15 | ₩33,712 | ₩33,739 | ₩33,700 | ₩33,712 | 0.00% | 3.5천 |
|---|
| 2026.01.14 | ₩33,724 | ₩33,738 | ₩33,712 | ₩33,726 | +0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩33,699 | ₩33,712 | ₩33,685 | ₩33,699 | 0.00% | 6.3천 |
|---|
| 2026.01.12 | ₩33,685 | ₩33,699 | ₩33,685 | ₩33,692 | +0.02% | 4.1천 |
|---|
| 2026.01.09 | ₩33,692 | ₩33,726 | ₩33,685 | ₩33,706 | +0.04% | 9.2만 |
|---|
| 2026.01.08 | ₩33,692 | ₩33,699 | ₩33,679 | ₩33,679 | -0.04% | 3.4천 |
|---|
| 2026.01.07 | ₩33,699 | ₩33,712 | ₩33,645 | ₩33,699 | 0.00% | 3.3만 |
|---|
| 2026.01.06 | ₩33,672 | ₩33,699 | ₩33,659 | ₩33,699 | +0.08% | 69.4만 |
|---|
| 2026.01.05 | ₩33,685 | ₩33,685 | ₩33,618 | ₩33,685 | 0.00% | 143.2만 |
|---|
| 2026.01.02 | ₩33,659 | ₩33,675 | ₩33,592 | ₩33,659 | 0.00% | 8천 |
|---|
| 2025.12.31 | ₩33,645 | ₩33,671 | ₩33,638 | ₩33,638 | -0.02% | 9.5천 |
|---|
| 2025.12.30 | ₩33,632 | ₩33,672 | ₩33,632 | ₩33,659 | +0.08% | 1.3만 |
|---|
| 2025.12.29 | ₩33,632 | ₩33,672 | ₩33,578 | ₩33,652 | +0.06% | 1만 |
|---|
| 2025.12.26 | ₩33,618 | ₩33,645 | ₩33,605 | ₩33,632 | +0.04% | 2.9천 |
|---|
| 2025.12.24 | ₩33,592 | ₩33,632 | ₩33,592 | ₩33,612 | +0.06% | 9.6천 |
|---|
| 2025.12.23 | ₩33,565 | ₩33,605 | ₩33,511 | ₩33,585 | +0.06% | 1.3만 |
|---|
| 2025.12.22 | ₩33,585 | ₩33,605 | ₩33,565 | ₩33,585 | 0.00% | 88.1만 |
|---|
| 2025.12.19 | ₩33,605 | ₩33,618 | ₩33,512 | ₩33,598 | -0.02% | 1만 |
|---|
| 2025.12.18 | ₩33,630 | ₩33,630 | ₩33,511 | ₩33,598 | -0.10% | 6.5천 |
|---|
| 2025.12.17 | ₩33,699 | ₩33,726 | ₩33,672 | ₩33,692 | -0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩33,726 | ₩33,732 | ₩33,699 | ₩33,719 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩33,702 | ₩33,765 | ₩33,691 | ₩33,697 | -0.01% | 1만 |
|---|
| 2025.12.12 | ₩33,659 | ₩33,699 | ₩33,645 | ₩33,672 | +0.04% | 8.7천 |
|---|
| 2025.12.11 | ₩33,685 | ₩33,765 | ₩33,645 | ₩33,665 | -0.06% | 2.6만 |
|---|
| 2025.12.10 | ₩33,605 | ₩33,638 | ₩33,525 | ₩33,638 | +0.10% | 5.8천 |
|---|
| 2025.12.09 | ₩33,645 | ₩33,779 | ₩33,538 | ₩33,665 | +0.06% | 228.4만 |
|---|
| 2025.12.08 | ₩33,645 | ₩33,645 | ₩33,616 | ₩33,618 | -0.08% | 17.8만 |
|---|
| 2025.12.05 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 500 |
|---|
| 2025.12.02 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,726 | ₩33,726 | ₩33,625 | ₩33,625 | -0.30% | 8.7천 |
|---|
| 2025.11.28 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,736 | ₩33,746 | ₩33,736 | ₩33,746 | +0.03% | 500 |
|---|
| 2025.11.25 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,645 | ₩33,672 | ₩33,632 | ₩33,659 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,645 | ₩33,645 | ₩33,618 | ₩33,618 | -0.08% | 100 |
|---|
| 2025.11.05 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,706 | ₩33,712 | ₩33,706 | ₩33,712 | +0.02% | 1.4천 |
|---|
| 2025.10.13 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|