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 | ₩33,057 | ₩33,097 | ₩33,030 | ₩33,097 | +0.12% | 1.4만 |
| 2026.10.08 | ₩33,017 | ₩33,057 | ₩33,003 | ₩33,043 | +0.08% | 1.5만 |
| 2026.10.07 | ₩33,030 | ₩33,057 | ₩33,030 | ₩33,053 | +0.07% | 8.1천 |
| 2026.10.06 | ₩33,030 | ₩33,084 | ₩33,003 | ₩33,057 | +0.08% | 9.6천 |
| 2026.10.05 | ₩32,976 | ₩33,057 | ₩32,976 | ₩33,054 | +0.24% | 1.6만 |
| 2026.10.02 | ₩33,030 | ₩33,030 | ₩32,842 | ₩32,963 | -0.20% | 1.2만 |
| 2026.10.01 | ₩32,949 | ₩33,003 | ₩32,949 | ₩32,983 | +0.10% | 1.6만 |
| 2026.09.30 | ₩33,084 | ₩33,084 | ₩33,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,059 |
| -0.07% |
| 2.2천 |
| 2026.09.29 | ₩33,043 | ₩33,057 | ₩33,003 | ₩33,054 | +0.03% | 5.9만 |
|---|
| 2026.09.28 | ₩33,070 | ₩33,151 | ₩33,057 | ₩33,070 | 0.00% | 139.8만 |
|---|
| 2026.09.25 | ₩33,097 | ₩33,104 | ₩33,030 | ₩33,104 | +0.02% | 9.4천 |
|---|
| 2026.09.24 | ₩33,110 | ₩33,124 | ₩33,057 | ₩33,059 | -0.15% | 7.6천 |
|---|
| 2026.09.23 | ₩33,137 | ₩33,137 | ₩33,030 | ₩33,070 | -0.20% | 6.9천 |
|---|
| 2026.09.22 | ₩33,191 | ₩33,204 | ₩33,137 | ₩33,185 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩33,191 | ₩33,204 | ₩33,137 | ₩33,184 | -0.02% | 7.2천 |
|---|
| 2026.09.18 | ₩33,224 | ₩33,271 | ₩33,164 | ₩33,164 | -0.18% | 3.8천 |
|---|
| 2026.09.17 | ₩33,231 | ₩33,244 | ₩33,231 | ₩33,238 | +0.02% | 2.9천 |
|---|
| 2026.09.16 | ₩33,271 | ₩33,271 | ₩32,802 | ₩33,171 | -0.30% | 4.4만 |
|---|
| 2026.09.15 | ₩33,218 | ₩33,238 | ₩33,218 | ₩33,231 | +0.04% | 5.3천 |
|---|
| 2026.09.14 | ₩33,231 | ₩33,271 | ₩33,191 | ₩33,224 | -0.02% | 96.8만 |
|---|
| 2026.09.11 | ₩33,271 | ₩33,298 | ₩33,218 | ₩33,258 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩33,244 | ₩33,271 | ₩33,231 | ₩33,238 | -0.02% | 1.1만 |
|---|
| 2026.09.09 | ₩33,365 | ₩33,376 | ₩33,298 | ₩33,342 | -0.07% | 9.9천 |
|---|
| 2026.09.08 | ₩33,378 | ₩33,378 | ₩33,311 | ₩33,352 | -0.08% | 1만 |
|---|
| 2026.09.04 | ₩33,372 | ₩33,378 | ₩33,325 | ₩33,365 | -0.02% | 4.9천 |
|---|
| 2026.09.03 | ₩33,392 | ₩33,419 | ₩33,338 | ₩33,389 | -0.01% | 1만 |
|---|
| 2026.09.02 | ₩33,352 | ₩33,352 | ₩33,325 | ₩33,341 | -0.03% | 9.5천 |
|---|
| 2026.09.01 | ₩33,325 | ₩33,338 | ₩33,305 | ₩33,325 | 0.00% | 5.9천 |
|---|
| 2026.08.31 | ₩33,468 | ₩33,492 | ₩33,459 | ₩33,486 | +0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩33,513 | ₩33,559 | ₩33,487 | ₩33,499 | -0.04% | 9.6천 |
|---|
| 2026.08.27 | ₩33,539 | ₩33,553 | ₩33,526 | ₩33,526 | -0.04% | 1만 |
|---|
| 2026.08.26 | ₩33,499 | ₩33,606 | ₩33,499 | ₩33,541 | +0.12% | 41.7만 |
|---|
| 2026.08.25 | ₩33,513 | ₩33,526 | ₩33,513 | ₩33,526 | +0.04% | 9.5천 |
|---|
| 2026.08.24 | ₩33,513 | ₩33,513 | ₩33,486 | ₩33,513 | 0.00% | 1.7만 |
|---|
| 2026.08.21 | ₩33,432 | ₩33,499 | ₩33,432 | ₩33,459 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩33,447 | ₩33,539 | ₩33,445 | ₩33,506 | +0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩33,459 | ₩33,499 | ₩33,439 | ₩33,447 | -0.04% | 5.7천 |
|---|
| 2026.08.18 | ₩33,445 | ₩33,472 | ₩33,445 | ₩33,472 | +0.08% | 8.4천 |
|---|
| 2026.08.17 | ₩33,405 | ₩33,459 | ₩33,405 | ₩33,452 | +0.14% | 6.6천 |
|---|
| 2026.08.14 | ₩33,459 | ₩33,472 | ₩33,445 | ₩33,459 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩33,472 | ₩33,499 | ₩33,462 | ₩33,479 | +0.02% | 7천 |
|---|
| 2026.08.12 | ₩33,445 | ₩33,466 | ₩33,432 | ₩33,452 | +0.02% | 7.2천 |
|---|
| 2026.08.11 | ₩33,419 | ₩33,432 | ₩33,405 | ₩33,427 | +0.02% | 9.3천 |
|---|
| 2026.08.10 | ₩33,405 | ₩33,459 | ₩33,365 | ₩33,405 | 0.00% | 7만 |
|---|
| 2026.08.07 | ₩33,419 | ₩33,472 | ₩33,419 | ₩33,432 | +0.04% | 9.7천 |
|---|
| 2026.08.06 | ₩33,419 | ₩33,419 | ₩33,378 | ₩33,392 | -0.08% | 1.2만 |
|---|
| 2026.08.05 | ₩33,378 | ₩33,432 | ₩33,378 | ₩33,405 | +0.08% | 11.5만 |
|---|
| 2026.08.04 | ₩33,358 | ₩33,392 | ₩33,352 | ₩33,372 | +0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩33,325 | ₩33,378 | ₩33,298 | ₩33,338 | +0.04% | 244.1만 |
|---|
| 2026.07.31 | ₩33,432 | ₩33,432 | ₩33,405 | ₩33,428 | -0.01% | 1.5천 |
|---|
| 2026.07.30 | ₩33,419 | ₩33,432 | ₩33,392 | ₩33,405 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩33,392 | ₩33,419 | ₩33,365 | ₩33,405 | +0.04% | 5.1천 |
|---|
| 2026.07.28 | ₩33,419 | ₩33,445 | ₩33,366 | ₩33,419 | 0.00% | 7.3천 |
|---|
| 2026.07.27 | ₩33,392 | ₩33,405 | ₩33,392 | ₩33,405 | +0.04% | 1.9천 |
|---|
| 2026.07.24 | ₩33,365 | ₩33,378 | ₩33,325 | ₩33,378 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩33,352 | ₩33,365 | ₩33,326 | ₩33,365 | +0.04% | 5.5천 |
|---|
| 2026.07.22 | ₩33,392 | ₩33,392 | ₩33,378 | ₩33,385 | -0.02% | 7.4만 |
|---|
| 2026.07.21 | ₩33,392 | ₩33,393 | ₩33,378 | ₩33,392 | 0.00% | 20.4만 |
|---|
| 2026.07.20 | ₩33,419 | ₩33,419 | ₩33,365 | ₩33,378 | -0.12% | 132.8만 |
|---|
| 2026.07.17 | ₩33,432 | ₩33,472 | ₩33,405 | ₩33,419 | -0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩33,380 | ₩33,405 | ₩33,338 | ₩33,405 | +0.08% | 6만 |
|---|
| 2026.07.15 | ₩33,445 | ₩33,445 | ₩33,439 | ₩33,439 | -0.02% | 2천 |
|---|
| 2026.07.14 | ₩33,404 | ₩33,405 | ₩33,378 | ₩33,392 | -0.04% | 7.7천 |
|---|
| 2026.07.13 | ₩33,325 | ₩33,405 | ₩33,325 | ₩33,365 | +0.12% | 4.1만 |
|---|
| 2026.07.10 | ₩33,405 | ₩33,459 | ₩33,392 | ₩33,392 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩33,378 | ₩33,405 | ₩33,378 | ₩33,386 | +0.02% | 3.3천 |
|---|
| 2026.07.08 | ₩33,365 | ₩33,405 | ₩33,338 | ₩33,365 | 0.00% | 6.5천 |
|---|
| 2026.07.07 | ₩33,392 | ₩33,405 | ₩33,285 | ₩33,372 | -0.06% | 1.4만 |
|---|
| 2026.07.06 | ₩33,466 | ₩33,538 | ₩33,392 | ₩33,484 | +0.06% | 226만 |
|---|
| 2026.07.02 | ₩33,472 | ₩33,539 | ₩33,452 | ₩33,499 | +0.08% | 9.8천 |
|---|
| 2026.07.01 | ₩33,439 | ₩33,486 | ₩33,425 | ₩33,432 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩33,580 | ₩33,740 | ₩33,553 | ₩33,566 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩33,620 | ₩33,620 | ₩33,593 | ₩33,606 | -0.04% | 7.5천 |
|---|
| 2026.06.26 | ₩33,606 | ₩33,659 | ₩33,593 | ₩33,626 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩33,580 | ₩33,633 | ₩33,580 | ₩33,586 | +0.02% | 1.8만 |
|---|
| 2026.06.24 | ₩33,523 | ₩33,593 | ₩33,523 | ₩33,546 | +0.07% | 6.4천 |
|---|
| 2026.06.23 | ₩33,486 | ₩33,539 | ₩33,486 | ₩33,519 | +0.10% | 137.1만 |
|---|
| 2026.06.22 | ₩33,467 | ₩33,565 | ₩33,467 | ₩33,492 | +0.08% | 1.1만 |
|---|
| 2026.06.18 | ₩33,519 | ₩33,539 | ₩33,499 | ₩33,534 | +0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,546 | ₩33,573 | ₩33,459 | ₩33,479 | -0.20% | 7천 |
|---|
| 2026.06.16 | ₩33,526 | ₩33,580 | ₩33,526 | ₩33,553 | +0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩33,566 | ₩33,606 | ₩33,526 | ₩33,529 | -0.11% | 9.7천 |
|---|
| 2026.06.12 | ₩33,526 | ₩33,553 | ₩33,499 | ₩33,526 | 0.00% | 7.9천 |
|---|
| 2026.06.11 | ₩33,499 | ₩33,553 | ₩33,459 | ₩33,546 | +0.14% | 7.4천 |
|---|
| 2026.06.10 | ₩33,486 | ₩33,499 | ₩33,459 | ₩33,479 | -0.02% | 5.1천 |
|---|
| 2026.06.09 | ₩33,459 | ₩33,486 | ₩33,459 | ₩33,486 | +0.08% | 1.2만 |
|---|
| 2026.06.08 | ₩33,486 | ₩33,538 | ₩33,459 | ₩33,466 | -0.06% | 1.1만 |
|---|
| 2026.06.05 | ₩33,459 | ₩33,472 | ₩33,445 | ₩33,445 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩33,513 | ₩33,553 | ₩33,513 | ₩33,553 | +0.12% | 5.1천 |
|---|
| 2026.06.03 | ₩33,486 | ₩33,499 | ₩33,445 | ₩33,492 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩33,513 | ₩33,513 | ₩33,486 | ₩33,499 | -0.04% | 4.5천 |
|---|
| 2026.06.01 | ₩33,447 | ₩33,487 | ₩33,445 | ₩33,487 | +0.12% | 1.3만 |
|---|
| 2026.05.29 | ₩33,633 | ₩33,647 | ₩33,606 | ₩33,633 | 0.00% | 1.2만 |
|---|
| 2026.05.28 | ₩33,593 | ₩33,647 | ₩33,580 | ₩33,606 | +0.04% | 7.3천 |
|---|
| 2026.05.27 | ₩33,580 | ₩33,673 | ₩33,580 | ₩33,593 | +0.04% | 2.4만 |
|---|
| 2026.05.26 | ₩33,566 | ₩33,600 | ₩33,553 | ₩33,580 | +0.04% | 1만 |
|---|
| 2026.05.22 | ₩33,526 | ₩33,606 | ₩33,514 | ₩33,537 | +0.03% | 4.8천 |
|---|
| 2026.05.21 | ₩33,513 | ₩33,553 | ₩33,491 | ₩33,539 | +0.08% | 5.2천 |
|---|
| 2026.05.20 | ₩33,499 | ₩33,566 | ₩33,499 | ₩33,539 | +0.12% | 9천 |
|---|
| 2026.05.19 | ₩33,405 | ₩33,499 | ₩33,405 | ₩33,460 | +0.16% | 5.8천 |
|---|
| 2026.05.18 | ₩33,526 | ₩33,580 | ₩33,487 | ₩33,563 | +0.11% | 1.9만 |
|---|
| 2026.05.15 | ₩33,499 | ₩33,513 | ₩33,472 | ₩33,486 | -0.04% | 4.9천 |
|---|
| 2026.05.14 | ₩33,566 | ₩33,620 | ₩33,553 | ₩33,566 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩33,553 | ₩33,553 | ₩33,499 | ₩33,553 | 0.00% | 1.1만 |
|---|
| 2026.05.12 | ₩33,539 | ₩33,573 | ₩33,526 | ₩33,530 | -0.03% | 5.2천 |
|---|
| 2026.05.11 | ₩33,593 | ₩33,593 | ₩33,553 | ₩33,553 | -0.12% | 9.4천 |
|---|
| 2026.05.08 | ₩33,586 | ₩33,593 | ₩33,566 | ₩33,580 | -0.02% | 11.9만 |
|---|
| 2026.05.07 | ₩33,606 | ₩33,606 | ₩33,472 | ₩33,539 | -0.20% | 1.3만 |
|---|
| 2026.05.06 | ₩33,580 | ₩33,593 | ₩33,566 | ₩33,586 | +0.02% | 5.9천 |
|---|
| 2026.05.05 | ₩33,533 | ₩33,539 | ₩33,526 | ₩33,539 | +0.02% | 3.3천 |
|---|
| 2026.05.04 | ₩33,539 | ₩33,539 | ₩33,499 | ₩33,506 | -0.10% | 8천 |
|---|
| 2026.05.01 | ₩33,553 | ₩33,620 | ₩33,513 | ₩33,573 | +0.06% | 22.8만 |
|---|
| 2026.04.30 | ₩33,673 | ₩33,687 | ₩33,647 | ₩33,660 | -0.04% | 1.2만 |
|---|
| 2026.04.29 | ₩33,660 | ₩33,660 | ₩33,600 | ₩33,606 | -0.16% | 11.2만 |
|---|
| 2026.04.28 | ₩33,673 | ₩33,673 | ₩33,606 | ₩33,628 | -0.14% | 2.6만 |
|---|
| 2026.04.27 | ₩33,593 | ₩33,660 | ₩33,593 | ₩33,593 | 0.00% | 220.6만 |
|---|
| 2026.04.24 | ₩33,620 | ₩33,647 | ₩33,620 | ₩33,633 | +0.04% | 1천 |
|---|
| 2026.04.23 | ₩33,609 | ₩33,609 | ₩33,573 | ₩33,573 | -0.11% | 2.3천 |
|---|
| 2026.04.22 | ₩33,633 | ₩33,633 | ₩33,606 | ₩33,620 | -0.04% | 1.3천 |
|---|
| 2026.04.21 | ₩33,633 | ₩33,633 | ₩33,613 | ₩33,613 | -0.06% | 1.4천 |
|---|
| 2026.04.20 | ₩33,660 | ₩33,660 | ₩33,647 | ₩33,647 | -0.04% | 600 |
|---|
| 2026.04.17 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 1.3천 |
|---|
| 2026.04.16 | ₩33,606 | ₩33,606 | ₩33,573 | ₩33,580 | -0.08% | 1.3천 |
|---|
| 2026.04.15 | ₩33,606 | ₩33,606 | ₩33,580 | ₩33,593 | -0.04% | 1.8천 |
|---|
| 2026.04.14 | ₩33,566 | ₩33,620 | ₩33,566 | ₩33,600 | +0.10% | 1.9천 |
|---|
| 2026.04.13 | ₩33,553 | ₩33,559 | ₩33,533 | ₩33,559 | +0.02% | 3천 |
|---|
| 2026.04.10 | ₩33,593 | ₩33,593 | ₩33,559 | ₩33,576 | -0.05% | 1.6천 |
|---|
| 2026.04.09 | ₩33,553 | ₩33,593 | ₩33,553 | ₩33,566 | +0.04% | 1.7천 |
|---|
| 2026.04.08 | ₩33,566 | ₩33,673 | ₩33,566 | ₩33,566 | 0.00% | 1.5천 |
|---|
| 2026.04.07 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩33,539 | ₩33,553 | ₩33,513 | ₩33,526 | -0.04% | 3.7천 |
|---|
| 2026.04.02 | ₩33,553 | ₩33,580 | ₩33,553 | ₩33,566 | +0.04% | 2.3천 |
|---|
| 2026.04.01 | ₩33,471 | ₩33,472 | ₩33,459 | ₩33,459 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩33,606 | ₩33,620 | ₩33,539 | ₩33,539 | -0.20% | 6.6천 |
|---|
| 2026.03.30 | ₩33,566 | ₩33,566 | ₩33,539 | ₩33,553 | -0.04% | 1.1천 |
|---|
| 2026.03.27 | ₩33,499 | ₩33,525 | ₩33,499 | ₩33,513 | +0.04% | 1.2천 |
|---|
| 2026.03.26 | ₩33,539 | ₩33,539 | ₩33,472 | ₩33,472 | -0.20% | 1.6천 |
|---|
| 2026.03.25 | ₩33,539 | ₩33,566 | ₩33,539 | ₩33,539 | 0.00% | 1.4천 |
|---|
| 2026.03.24 | ₩33,513 | ₩33,525 | ₩33,499 | ₩33,504 | -0.02% | 800 |
|---|
| 2026.03.23 | ₩33,542 | ₩33,553 | ₩33,526 | ₩33,553 | +0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩33,513 | ₩33,553 | ₩33,513 | ₩33,515 | +0.01% | 1.8천 |
|---|
| 2026.03.19 | ₩33,539 | ₩33,593 | ₩33,526 | ₩33,526 | -0.04% | 6.2만 |
|---|
| 2026.03.18 | ₩33,580 | ₩33,580 | ₩33,486 | ₩33,486 | -0.28% | 1.1만 |
|---|
| 2026.03.17 | ₩33,593 | ₩33,606 | ₩33,566 | ₩33,606 | +0.04% | 15.7만 |
|---|
| 2026.03.16 | ₩33,606 | ₩33,606 | ₩33,539 | ₩33,563 | -0.13% | 87.2만 |
|---|
| 2026.03.13 | ₩33,593 | ₩33,593 | ₩33,553 | ₩33,566 | -0.08% | 3.3천 |
|---|
| 2026.03.12 | ₩33,593 | ₩33,606 | ₩33,553 | ₩33,565 | -0.08% | 5.4천 |
|---|
| 2026.03.11 | ₩33,620 | ₩33,640 | ₩33,593 | ₩33,593 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩33,647 | ₩33,714 | ₩33,633 | ₩33,633 | -0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩33,606 | ₩33,700 | ₩33,606 | ₩33,671 | +0.19% | 3.7천 |
|---|
| 2026.03.06 | ₩33,606 | ₩33,660 | ₩33,606 | ₩33,633 | +0.08% | 3.8천 |
|---|
| 2026.03.05 | ₩33,604 | ₩33,647 | ₩33,593 | ₩33,606 | +0.01% | 15.6만 |
|---|
| 2026.03.04 | ₩33,633 | ₩33,687 | ₩33,633 | ₩33,633 | 0.00% | 4.2천 |
|---|
| 2026.03.03 | ₩33,606 | ₩33,620 | ₩33,593 | ₩33,606 | 0.00% | 29.4만 |
|---|
| 2026.03.02 | ₩33,740 | ₩33,740 | ₩33,600 | ₩33,626 | -0.34% | 168.4만 |
|---|
| 2026.02.27 | ₩33,848 | ₩33,861 | ₩33,782 | ₩33,821 | -0.08% | 1.5만 |
|---|
| 2026.02.26 | ₩33,815 | ₩33,821 | ₩33,714 | ₩33,815 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩33,781 | ₩33,794 | ₩33,707 | ₩33,754 | -0.08% | 1.5만 |
|---|
| 2026.02.24 | ₩33,807 | ₩33,821 | ₩33,740 | ₩33,754 | -0.16% | 3.7만 |
|---|
| 2026.02.23 | ₩33,781 | ₩33,834 | ₩33,781 | ₩33,797 | +0.05% | 1만 |
|---|
| 2026.02.20 | ₩33,781 | ₩33,794 | ₩33,767 | ₩33,791 | +0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩33,767 | ₩33,794 | ₩33,767 | ₩33,781 | +0.04% | 2.4천 |
|---|
| 2026.02.18 | ₩33,754 | ₩33,781 | ₩33,700 | ₩33,767 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,794 | ₩33,794 | ₩33,767 | ₩33,781 | -0.04% | 4.9천 |
|---|
| 2026.02.13 | ₩33,794 | ₩33,807 | ₩33,781 | ₩33,794 | 0.00% | 1만 |
|---|
| 2026.02.12 | ₩33,740 | ₩33,781 | ₩33,727 | ₩33,760 | +0.06% | 5.9천 |
|---|
| 2026.02.11 | ₩33,727 | ₩33,727 | ₩33,660 | ₩33,714 | -0.04% | 1.1만 |
|---|
| 2026.02.10 | ₩33,740 | ₩33,767 | ₩33,704 | ₩33,740 | 0.00% | 36.5만 |
|---|
| 2026.02.09 | ₩33,715 | ₩33,727 | ₩33,700 | ₩33,714 | -0.00% | 4.3천 |
|---|
| 2026.02.06 | ₩33,700 | ₩33,715 | ₩33,660 | ₩33,714 | +0.04% | 1.6만 |
|---|
| 2026.02.05 | ₩33,714 | ₩33,727 | ₩33,661 | ₩33,727 | +0.04% | 1.2만 |
|---|
| 2026.02.04 | ₩33,647 | ₩33,667 | ₩33,606 | ₩33,649 | +0.01% | 1.5만 |
|---|
| 2026.02.03 | ₩33,673 | ₩33,673 | ₩33,633 | ₩33,633 | -0.12% | 14만 |
|---|
| 2026.02.02 | ₩33,606 | ₩33,673 | ₩33,606 | ₩33,653 | +0.14% | 175.3만 |
|---|
| 2026.01.30 | ₩33,740 | ₩33,774 | ₩33,714 | ₩33,734 | -0.02% | 3천 |
|---|
| 2026.01.29 | ₩33,687 | ₩33,727 | ₩33,687 | ₩33,700 | +0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩33,673 | ₩33,700 | ₩33,673 | ₩33,687 | +0.04% | 4.6천 |
|---|
| 2026.01.27 | ₩33,687 | ₩33,767 | ₩33,660 | ₩33,681 | -0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩33,689 | ₩33,714 | ₩33,673 | ₩33,687 | -0.01% | 2.8천 |
|---|
| 2026.01.23 | ₩33,673 | ₩33,687 | ₩33,647 | ₩33,663 | -0.03% | 5.3천 |
|---|
| 2026.01.22 | ₩33,660 | ₩33,673 | ₩33,647 | ₩33,660 | 0.00% | 9.8천 |
|---|
| 2026.01.21 | ₩33,673 | ₩33,687 | ₩33,647 | ₩33,653 | -0.06% | 8.7천 |
|---|
| 2026.01.20 | ₩33,660 | ₩33,673 | ₩33,647 | ₩33,673 | +0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩33,700 | ₩33,700 | ₩33,660 | ₩33,673 | -0.08% | 7.2만 |
|---|
| 2026.01.15 | ₩33,700 | ₩33,727 | ₩33,688 | ₩33,700 | 0.00% | 3.5천 |
|---|
| 2026.01.14 | ₩33,712 | ₩33,726 | ₩33,700 | ₩33,714 | +0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩33,687 | ₩33,700 | ₩33,673 | ₩33,687 | 0.00% | 6.3천 |
|---|
| 2026.01.12 | ₩33,673 | ₩33,687 | ₩33,673 | ₩33,680 | +0.02% | 4.1천 |
|---|
| 2026.01.09 | ₩33,680 | ₩33,714 | ₩33,673 | ₩33,693 | +0.04% | 9.2만 |
|---|
| 2026.01.08 | ₩33,680 | ₩33,687 | ₩33,667 | ₩33,667 | -0.04% | 3.4천 |
|---|
| 2026.01.07 | ₩33,687 | ₩33,700 | ₩33,633 | ₩33,687 | 0.00% | 3.3만 |
|---|
| 2026.01.06 | ₩33,660 | ₩33,687 | ₩33,647 | ₩33,687 | +0.08% | 69.4만 |
|---|
| 2026.01.05 | ₩33,673 | ₩33,673 | ₩33,606 | ₩33,673 | 0.00% | 143.2만 |
|---|
| 2026.01.02 | ₩33,647 | ₩33,663 | ₩33,580 | ₩33,647 | 0.00% | 8천 |
|---|
| 2025.12.31 | ₩33,633 | ₩33,659 | ₩33,626 | ₩33,626 | -0.02% | 9.5천 |
|---|
| 2025.12.30 | ₩33,620 | ₩33,660 | ₩33,620 | ₩33,647 | +0.08% | 1.3만 |
|---|
| 2025.12.29 | ₩33,620 | ₩33,660 | ₩33,566 | ₩33,640 | +0.06% | 1만 |
|---|
| 2025.12.26 | ₩33,606 | ₩33,633 | ₩33,593 | ₩33,620 | +0.04% | 2.9천 |
|---|
| 2025.12.24 | ₩33,580 | ₩33,620 | ₩33,580 | ₩33,600 | +0.06% | 9.6천 |
|---|
| 2025.12.23 | ₩33,553 | ₩33,593 | ₩33,499 | ₩33,573 | +0.06% | 1.3만 |
|---|
| 2025.12.22 | ₩33,573 | ₩33,593 | ₩33,553 | ₩33,573 | 0.00% | 88.1만 |
|---|
| 2025.12.19 | ₩33,593 | ₩33,606 | ₩33,500 | ₩33,586 | -0.02% | 1만 |
|---|
| 2025.12.18 | ₩33,618 | ₩33,618 | ₩33,499 | ₩33,586 | -0.10% | 6.5천 |
|---|
| 2025.12.17 | ₩33,687 | ₩33,714 | ₩33,660 | ₩33,680 | -0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩33,714 | ₩33,720 | ₩33,687 | ₩33,707 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩33,689 | ₩33,752 | ₩33,679 | ₩33,685 | -0.01% | 1만 |
|---|
| 2025.12.12 | ₩33,647 | ₩33,687 | ₩33,633 | ₩33,660 | +0.04% | 8.7천 |
|---|
| 2025.12.11 | ₩33,673 | ₩33,752 | ₩33,633 | ₩33,653 | -0.06% | 2.6만 |
|---|
| 2025.12.10 | ₩33,593 | ₩33,626 | ₩33,513 | ₩33,626 | +0.10% | 5.8천 |
|---|
| 2025.12.09 | ₩33,633 | ₩33,767 | ₩33,526 | ₩33,653 | +0.06% | 228.4만 |
|---|
| 2025.12.08 | ₩33,633 | ₩33,633 | ₩33,604 | ₩33,606 | -0.08% | 17.8만 |
|---|
| 2025.12.05 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 500 |
|---|
| 2025.12.02 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,714 | ₩33,714 | ₩33,613 | ₩33,613 | -0.30% | 8.7천 |
|---|
| 2025.11.28 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,724 | ₩33,734 | ₩33,724 | ₩33,734 | +0.03% | 500 |
|---|
| 2025.11.25 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,633 | ₩33,660 | ₩33,620 | ₩33,647 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,633 | ₩33,633 | ₩33,606 | ₩33,606 | -0.08% | 100 |
|---|
| 2025.11.05 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,693 | ₩33,700 | ₩33,693 | ₩33,700 | +0.02% | 1.4천 |
|---|
| 2025.10.13 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|