시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg International Treasury Bond ETF 과거 주가
State Street SPDR Bloomberg International Treasury Bond ETF · BWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg International Treasury Bond ETF · BWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,297 | ₩28,297 | ₩28,217 | ₩28,257 | -0.14% | 56.4만 |
| 2026.10.08 | ₩28,190 | ₩28,310 | ₩28,097 | ₩28,310 | +0.43% | 57.4만 |
| 2026.10.07 | ₩28,017 | ₩28,244 | ₩28,017 | ₩28,190 | +0.62% | 41.5만 |
| 2026.10.06 | ₩28,337 | ₩28,364 | ₩28,230 | ₩28,284 | -0.19% | 62.1만 |
| 2026.10.05 | ₩28,124 | ₩28,257 | ₩28,044 | ₩28,217 | +0.33% | 109.8만 |
| 2026.10.02 | ₩28,244 | ₩28,297 | ₩28,124 | ₩28,230 | -0.05% | 70.8만 |
| 2026.10.01 | ₩28,137 | ₩28,204 | ₩28,017 | ₩28,124 | -0.05% | 46.1만 |
| 2026.09.30 | ₩28,377 | ₩28,457 | ₩28,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,270 |
| -0.38% |
| 131.5만 |
| 2026.09.29 | ₩28,337 | ₩28,364 | ₩28,204 | ₩28,270 | -0.24% | 66.9만 |
|---|
| 2026.09.28 | ₩28,310 | ₩28,431 | ₩28,270 | ₩28,337 | +0.09% | 32.3만 |
|---|
| 2026.09.25 | ₩28,457 | ₩28,511 | ₩28,404 | ₩28,484 | +0.09% | 20.2만 |
|---|
| 2026.09.24 | ₩28,377 | ₩28,431 | ₩28,270 | ₩28,351 | -0.09% | 36.8만 |
|---|
| 2026.09.23 | ₩28,591 | ₩28,631 | ₩28,364 | ₩28,431 | -0.56% | 51.9만 |
|---|
| 2026.09.22 | ₩28,764 | ₩28,884 | ₩28,698 | ₩28,778 | +0.05% | 17.7만 |
|---|
| 2026.09.21 | ₩28,791 | ₩28,804 | ₩28,724 | ₩28,751 | -0.14% | 24.4만 |
|---|
| 2026.09.18 | ₩28,604 | ₩28,738 | ₩28,604 | ₩28,671 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩28,818 | ₩28,924 | ₩28,684 | ₩28,804 | -0.05% | 22.7만 |
|---|
| 2026.09.16 | ₩28,831 | ₩28,898 | ₩28,631 | ₩28,658 | -0.60% | 20.9만 |
|---|
| 2026.09.15 | ₩28,818 | ₩28,884 | ₩28,738 | ₩28,778 | -0.14% | 59.5만 |
|---|
| 2026.09.14 | ₩28,858 | ₩28,991 | ₩28,804 | ₩28,924 | +0.23% | 22.6만 |
|---|
| 2026.09.11 | ₩29,098 | ₩29,205 | ₩29,045 | ₩29,058 | -0.14% | 45.4만 |
|---|
| 2026.09.10 | ₩29,191 | ₩29,218 | ₩29,005 | ₩29,058 | -0.46% | 42.9만 |
|---|
| 2026.09.09 | ₩29,418 | ₩29,432 | ₩29,285 | ₩29,325 | -0.32% | 38.7만 |
|---|
| 2026.09.08 | ₩29,365 | ₩29,472 | ₩29,352 | ₩29,378 | +0.05% | 39.8만 |
|---|
| 2026.09.04 | ₩29,312 | ₩29,365 | ₩29,165 | ₩29,272 | -0.14% | 55.9만 |
|---|
| 2026.09.03 | ₩29,272 | ₩29,325 | ₩29,178 | ₩29,285 | +0.05% | 17.4만 |
|---|
| 2026.09.02 | ₩28,978 | ₩29,138 | ₩28,911 | ₩28,991 | +0.05% | 26.2만 |
|---|
| 2026.09.01 | ₩28,911 | ₩29,018 | ₩28,831 | ₩28,898 | -0.05% | 39.3만 |
|---|
| 2026.08.31 | ₩29,098 | ₩29,151 | ₩29,058 | ₩29,125 | +0.09% | 103.7만 |
|---|
| 2026.08.28 | ₩29,245 | ₩29,325 | ₩29,005 | ₩29,098 | -0.50% | 38.8만 |
|---|
| 2026.08.27 | ₩29,272 | ₩29,312 | ₩29,218 | ₩29,245 | -0.09% | 34.6만 |
|---|
| 2026.08.26 | ₩29,352 | ₩29,432 | ₩29,205 | ₩29,272 | -0.27% | 21.5만 |
|---|
| 2026.08.25 | ₩29,365 | ₩29,432 | ₩29,338 | ₩29,418 | +0.18% | 94.5만 |
|---|
| 2026.08.24 | ₩29,312 | ₩29,365 | ₩29,285 | ₩29,298 | -0.05% | 15.6만 |
|---|
| 2026.08.21 | ₩29,338 | ₩29,365 | ₩29,218 | ₩29,312 | -0.09% | 20.5만 |
|---|
| 2026.08.20 | ₩29,245 | ₩29,365 | ₩29,205 | ₩29,272 | +0.09% | 45.2만 |
|---|
| 2026.08.19 | ₩29,285 | ₩29,352 | ₩29,205 | ₩29,338 | +0.18% | 30.7만 |
|---|
| 2026.08.18 | ₩29,045 | ₩29,058 | ₩28,991 | ₩29,018 | -0.09% | 45.1만 |
|---|
| 2026.08.17 | ₩29,178 | ₩29,338 | ₩28,965 | ₩29,058 | -0.41% | 21.9만 |
|---|
| 2026.08.14 | ₩29,178 | ₩29,231 | ₩29,071 | ₩29,071 | -0.37% | 42.5만 |
|---|
| 2026.08.13 | ₩29,191 | ₩29,218 | ₩29,125 | ₩29,138 | -0.18% | 17.2만 |
|---|
| 2026.08.12 | ₩29,298 | ₩29,338 | ₩29,138 | ₩29,151 | -0.50% | 26.4만 |
|---|
| 2026.08.11 | ₩29,085 | ₩29,352 | ₩29,085 | ₩29,138 | +0.18% | 19.4만 |
|---|
| 2026.08.10 | ₩29,178 | ₩29,231 | ₩29,085 | ₩29,085 | -0.32% | 38.7만 |
|---|
| 2026.08.07 | ₩29,352 | ₩29,378 | ₩29,191 | ₩29,352 | 0.00% | 27.8만 |
|---|
| 2026.08.06 | ₩29,218 | ₩29,285 | ₩29,151 | ₩29,178 | -0.14% | 87.9만 |
|---|
| 2026.08.05 | ₩29,205 | ₩29,272 | ₩29,178 | ₩29,245 | +0.14% | 13.2만 |
|---|
| 2026.08.04 | ₩29,165 | ₩29,205 | ₩29,098 | ₩29,205 | +0.14% | 23.3만 |
|---|
| 2026.08.03 | ₩29,138 | ₩29,178 | ₩29,031 | ₩29,058 | -0.27% | 54만 |
|---|
| 2026.07.31 | ₩29,018 | ₩29,031 | ₩28,898 | ₩28,991 | -0.09% | 55.9만 |
|---|
| 2026.07.30 | ₩28,818 | ₩29,098 | ₩28,711 | ₩29,058 | +0.83% | 18.1만 |
|---|
| 2026.07.29 | ₩28,658 | ₩28,778 | ₩28,564 | ₩28,698 | +0.14% | 28.8만 |
|---|
| 2026.07.28 | ₩28,658 | ₩28,724 | ₩28,564 | ₩28,658 | 0.00% | 12.9만 |
|---|
| 2026.07.27 | ₩28,604 | ₩28,644 | ₩28,537 | ₩28,617 | +0.05% | 26.1만 |
|---|
| 2026.07.24 | ₩28,484 | ₩28,591 | ₩28,404 | ₩28,564 | +0.28% | 55만 |
|---|
| 2026.07.23 | ₩28,497 | ₩28,658 | ₩28,457 | ₩28,511 | +0.05% | 37.7만 |
|---|
| 2026.07.22 | ₩28,631 | ₩28,764 | ₩28,591 | ₩28,644 | +0.05% | 29.4만 |
|---|
| 2026.07.21 | ₩28,684 | ₩28,804 | ₩28,631 | ₩28,644 | -0.14% | 26.5만 |
|---|
| 2026.07.20 | ₩28,764 | ₩28,778 | ₩28,698 | ₩28,711 | -0.19% | 108.3만 |
|---|
| 2026.07.17 | ₩28,764 | ₩28,831 | ₩28,738 | ₩28,778 | +0.05% | 31.2만 |
|---|
| 2026.07.16 | ₩28,831 | ₩28,898 | ₩28,778 | ₩28,818 | -0.05% | 57.3만 |
|---|
| 2026.07.15 | ₩28,791 | ₩28,951 | ₩28,791 | ₩28,911 | +0.42% | 25.5만 |
|---|
| 2026.07.14 | ₩28,871 | ₩28,911 | ₩28,804 | ₩28,818 | -0.18% | 46.5만 |
|---|
| 2026.07.13 | ₩28,778 | ₩28,831 | ₩28,617 | ₩28,631 | -0.51% | 49.3만 |
|---|
| 2026.07.10 | ₩28,818 | ₩28,898 | ₩28,738 | ₩28,818 | 0.00% | 22.3만 |
|---|
| 2026.07.09 | ₩28,698 | ₩28,804 | ₩28,698 | ₩28,724 | +0.09% | 34.8만 |
|---|
| 2026.07.08 | ₩28,658 | ₩28,804 | ₩28,577 | ₩28,698 | +0.14% | 60.5만 |
|---|
| 2026.07.07 | ₩28,884 | ₩28,924 | ₩28,751 | ₩28,764 | -0.42% | 17.8만 |
|---|
| 2026.07.06 | ₩28,844 | ₩28,924 | ₩28,764 | ₩28,924 | +0.28% | 61.6만 |
|---|
| 2026.07.02 | ₩28,965 | ₩28,991 | ₩28,818 | ₩28,938 | -0.09% | 48.8만 |
|---|
| 2026.07.01 | ₩28,804 | ₩28,871 | ₩28,791 | ₩28,818 | +0.05% | 36.2만 |
|---|
| 2026.06.30 | ₩28,965 | ₩29,018 | ₩28,898 | ₩28,938 | -0.09% | 174.4만 |
|---|
| 2026.06.29 | ₩29,018 | ₩29,045 | ₩28,991 | ₩29,031 | +0.05% | 40.1만 |
|---|
| 2026.06.26 | ₩29,045 | ₩29,071 | ₩28,965 | ₩29,005 | -0.14% | 43.8만 |
|---|
| 2026.06.25 | ₩28,991 | ₩29,018 | ₩28,844 | ₩28,938 | -0.18% | 29.7만 |
|---|
| 2026.06.24 | ₩28,911 | ₩28,951 | ₩28,831 | ₩28,911 | 0.00% | 131.2만 |
|---|
| 2026.06.23 | ₩28,978 | ₩29,031 | ₩28,911 | ₩28,924 | -0.18% | 99.3만 |
|---|
| 2026.06.22 | ₩29,031 | ₩29,085 | ₩28,965 | ₩28,991 | -0.14% | 47.2만 |
|---|
| 2026.06.18 | ₩29,205 | ₩29,285 | ₩29,071 | ₩29,125 | -0.27% | 21.2만 |
|---|
| 2026.06.17 | ₩29,445 | ₩29,485 | ₩29,165 | ₩29,191 | -0.86% | 245.3만 |
|---|
| 2026.06.16 | ₩29,432 | ₩29,472 | ₩29,405 | ₩29,445 | +0.05% | 13.7만 |
|---|
| 2026.06.15 | ₩29,392 | ₩29,472 | ₩29,365 | ₩29,365 | -0.09% | 18.9만 |
|---|
| 2026.06.12 | ₩29,258 | ₩29,325 | ₩29,191 | ₩29,285 | +0.09% | 84만 |
|---|
| 2026.06.11 | ₩29,018 | ₩29,285 | ₩28,991 | ₩29,285 | +0.92% | 26.3만 |
|---|
| 2026.06.10 | ₩29,085 | ₩29,111 | ₩28,991 | ₩28,991 | -0.32% | 25.2만 |
|---|
| 2026.06.09 | ₩29,085 | ₩29,138 | ₩29,018 | ₩29,071 | -0.05% | 54.4만 |
|---|
| 2026.06.08 | ₩29,071 | ₩29,205 | ₩28,965 | ₩28,965 | -0.37% | 24만 |
|---|
| 2026.06.05 | ₩29,138 | ₩29,285 | ₩28,991 | ₩29,018 | -0.41% | 203만 |
|---|
| 2026.06.04 | ₩29,312 | ₩29,338 | ₩29,205 | ₩29,272 | -0.14% | 47.9만 |
|---|
| 2026.06.03 | ₩29,285 | ₩29,378 | ₩29,218 | ₩29,218 | -0.23% | 19.4만 |
|---|
| 2026.06.02 | ₩29,445 | ₩29,458 | ₩29,365 | ₩29,392 | -0.18% | 17.4만 |
|---|
| 2026.06.01 | ₩29,352 | ₩29,418 | ₩29,258 | ₩29,405 | +0.18% | 38.6만 |
|---|
| 2026.05.29 | ₩29,592 | ₩29,659 | ₩29,432 | ₩29,592 | 0.00% | 40.2만 |
|---|
| 2026.05.28 | ₩29,432 | ₩29,538 | ₩29,378 | ₩29,512 | +0.27% | 24.1만 |
|---|
| 2026.05.27 | ₩29,458 | ₩29,485 | ₩29,378 | ₩29,418 | -0.14% | 79.5만 |
|---|
| 2026.05.26 | ₩29,418 | ₩29,445 | ₩29,338 | ₩29,418 | 0.00% | 34.8만 |
|---|
| 2026.05.22 | ₩29,325 | ₩29,325 | ₩29,231 | ₩29,272 | -0.18% | 26.9만 |
|---|
| 2026.05.21 | ₩29,151 | ₩29,312 | ₩29,071 | ₩29,285 | +0.46% | 86만 |
|---|
| 2026.05.20 | ₩29,071 | ₩29,325 | ₩29,058 | ₩29,298 | +0.78% | 38.1만 |
|---|
| 2026.05.19 | ₩28,978 | ₩29,071 | ₩28,965 | ₩29,018 | +0.14% | 61.5만 |
|---|
| 2026.05.18 | ₩29,205 | ₩29,285 | ₩29,151 | ₩29,231 | +0.09% | 49.5만 |
|---|
| 2026.05.15 | ₩29,165 | ₩29,191 | ₩29,098 | ₩29,111 | -0.18% | 45.7만 |
|---|
| 2026.05.14 | ₩29,552 | ₩29,565 | ₩29,405 | ₩29,432 | -0.41% | 57.5만 |
|---|
| 2026.05.13 | ₩29,512 | ₩29,632 | ₩29,485 | ₩29,512 | 0.00% | 24.7만 |
|---|
| 2026.05.12 | ₩29,605 | ₩29,619 | ₩29,512 | ₩29,552 | -0.18% | 17.2만 |
|---|
| 2026.05.11 | ₩29,805 | ₩29,899 | ₩29,739 | ₩29,752 | -0.18% | 133.1만 |
|---|
| 2026.05.08 | ₩29,912 | ₩29,952 | ₩29,845 | ₩29,885 | -0.09% | 111.4만 |
|---|
| 2026.05.07 | ₩29,952 | ₩30,032 | ₩29,752 | ₩29,779 | -0.58% | 26.4만 |
|---|
| 2026.05.06 | ₩29,845 | ₩29,992 | ₩29,819 | ₩29,819 | -0.09% | 34.1만 |
|---|
| 2026.05.05 | ₩29,485 | ₩29,605 | ₩29,485 | ₩29,538 | +0.18% | 135.1만 |
|---|
| 2026.05.04 | ₩29,605 | ₩29,619 | ₩29,472 | ₩29,538 | -0.23% | 38.8만 |
|---|
| 2026.05.01 | ₩29,645 | ₩29,845 | ₩29,645 | ₩29,672 | +0.09% | 19.2만 |
|---|
| 2026.04.30 | ₩29,645 | ₩29,752 | ₩29,538 | ₩29,725 | +0.27% | 62.3만 |
|---|
| 2026.04.29 | ₩29,472 | ₩29,472 | ₩29,325 | ₩29,338 | -0.45% | 57만 |
|---|
| 2026.04.28 | ₩29,432 | ₩29,579 | ₩29,418 | ₩29,538 | +0.36% | 157.7만 |
|---|
| 2026.04.27 | ₩29,712 | ₩29,859 | ₩29,619 | ₩29,619 | -0.31% | 34.7만 |
|---|
| 2026.04.24 | ₩29,605 | ₩29,725 | ₩29,512 | ₩29,699 | +0.32% | 55.3만 |
|---|
| 2026.04.23 | ₩29,645 | ₩29,805 | ₩29,472 | ₩29,592 | -0.18% | 45.2만 |
|---|
| 2026.04.22 | ₩29,779 | ₩29,819 | ₩29,699 | ₩29,699 | -0.27% | 14.2만 |
|---|
| 2026.04.21 | ₩29,872 | ₩29,926 | ₩29,645 | ₩29,685 | -0.63% | 21.4만 |
|---|
| 2026.04.20 | ₩29,952 | ₩30,006 | ₩29,832 | ₩29,966 | +0.04% | 20.8만 |
|---|
| 2026.04.17 | ₩30,032 | ₩30,112 | ₩29,899 | ₩29,926 | -0.36% | 19.6만 |
|---|
| 2026.04.16 | ₩29,859 | ₩29,859 | ₩29,712 | ₩29,725 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩29,819 | ₩29,832 | ₩29,792 | ₩29,819 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩29,792 | ₩29,872 | ₩29,659 | ₩29,872 | +0.27% | 21.8만 |
|---|
| 2026.04.13 | ₩29,512 | ₩29,685 | ₩29,418 | ₩29,645 | +0.45% | 35만 |
|---|
| 2026.04.10 | ₩29,619 | ₩29,672 | ₩29,579 | ₩29,592 | -0.09% | 135.5만 |
|---|
| 2026.04.09 | ₩29,605 | ₩29,752 | ₩29,538 | ₩29,659 | +0.18% | 37.3만 |
|---|
| 2026.04.08 | ₩29,819 | ₩29,885 | ₩29,632 | ₩29,699 | -0.40% | 20.7만 |
|---|
| 2026.04.07 | ₩29,205 | ₩29,312 | ₩29,111 | ₩29,272 | +0.23% | 24.9만 |
|---|
| 2026.04.06 | ₩29,205 | ₩29,325 | ₩29,151 | ₩29,178 | -0.09% | 75.7만 |
|---|
| 2026.04.02 | ₩29,125 | ₩29,312 | ₩29,045 | ₩29,205 | +0.27% | 26.8만 |
|---|
| 2026.04.01 | ₩29,365 | ₩29,432 | ₩29,312 | ₩29,312 | -0.18% | 54.1만 |
|---|
| 2026.03.31 | ₩29,138 | ₩29,352 | ₩29,085 | ₩29,298 | +0.55% | 68.7만 |
|---|
| 2026.03.30 | ₩29,045 | ₩29,098 | ₩28,938 | ₩28,991 | -0.18% | 42.2만 |
|---|
| 2026.03.27 | ₩29,005 | ₩29,098 | ₩28,898 | ₩29,005 | 0.00% | 55.5만 |
|---|
| 2026.03.26 | ₩29,245 | ₩29,312 | ₩29,098 | ₩29,098 | -0.50% | 20만 |
|---|
| 2026.03.25 | ₩29,458 | ₩29,592 | ₩29,392 | ₩29,418 | -0.14% | 14.2만 |
|---|
| 2026.03.24 | ₩29,298 | ₩29,418 | ₩29,258 | ₩29,338 | +0.14% | 23.7만 |
|---|
| 2026.03.23 | ₩29,418 | ₩29,645 | ₩29,312 | ₩29,525 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩29,392 | ₩29,525 | ₩29,231 | ₩29,258 | -0.45% | 36.2만 |
|---|
| 2026.03.19 | ₩29,352 | ₩29,712 | ₩29,272 | ₩29,619 | +0.91% | 36.8만 |
|---|
| 2026.03.18 | ₩29,472 | ₩29,525 | ₩29,325 | ₩29,325 | -0.50% | 29.3만 |
|---|
| 2026.03.17 | ₩29,605 | ₩29,645 | ₩29,538 | ₩29,579 | -0.09% | 22.1만 |
|---|
| 2026.03.16 | ₩29,472 | ₩29,552 | ₩29,405 | ₩29,485 | +0.05% | 48.3만 |
|---|
| 2026.03.13 | ₩29,445 | ₩29,512 | ₩29,178 | ₩29,231 | -0.73% | 106.9만 |
|---|
| 2026.03.12 | ₩29,605 | ₩29,685 | ₩29,445 | ₩29,458 | -0.50% | 37만 |
|---|
| 2026.03.11 | ₩29,805 | ₩29,885 | ₩29,699 | ₩29,739 | -0.22% | 76.5만 |
|---|
| 2026.03.10 | ₩29,979 | ₩30,086 | ₩29,872 | ₩29,885 | -0.31% | 40.4만 |
|---|
| 2026.03.09 | ₩29,712 | ₩29,952 | ₩29,619 | ₩29,912 | +0.67% | 206.7만 |
|---|
| 2026.03.06 | ₩29,752 | ₩29,912 | ₩29,699 | ₩29,845 | +0.31% | 176.4만 |
|---|
| 2026.03.05 | ₩29,926 | ₩30,166 | ₩29,805 | ₩29,899 | -0.09% | 111만 |
|---|
| 2026.03.04 | ₩30,112 | ₩30,152 | ₩30,046 | ₩30,126 | +0.04% | 36.4만 |
|---|
| 2026.03.03 | ₩29,912 | ₩30,099 | ₩29,632 | ₩30,019 | +0.36% | 1139.2만 |
|---|
| 2026.03.02 | ₩30,406 | ₩30,486 | ₩30,286 | ₩30,326 | -0.26% | 498.5만 |
|---|
| 2026.02.27 | ₩30,726 | ₩30,793 | ₩30,673 | ₩30,740 | +0.04% | 95만 |
|---|
| 2026.02.26 | ₩30,686 | ₩30,766 | ₩30,633 | ₩30,740 | +0.17% | 277.6만 |
|---|
| 2026.02.25 | ₩30,606 | ₩30,740 | ₩30,606 | ₩30,673 | +0.22% | 53.8만 |
|---|
| 2026.02.24 | ₩30,686 | ₩30,713 | ₩30,620 | ₩30,686 | 0.00% | 47.8만 |
|---|
| 2026.02.23 | ₩30,673 | ₩30,766 | ₩30,620 | ₩30,766 | +0.30% | 31.4만 |
|---|
| 2026.02.20 | ₩30,553 | ₩30,673 | ₩30,499 | ₩30,606 | +0.17% | 29.5만 |
|---|
| 2026.02.19 | ₩30,513 | ₩30,606 | ₩30,486 | ₩30,593 | +0.26% | 35.7만 |
|---|
| 2026.02.18 | ₩30,660 | ₩30,713 | ₩30,593 | ₩30,606 | -0.17% | 35.1만 |
|---|
| 2026.02.17 | ₩30,726 | ₩30,806 | ₩30,673 | ₩30,793 | +0.22% | 26.6만 |
|---|
| 2026.02.13 | ₩30,766 | ₩30,847 | ₩30,766 | ₩30,806 | +0.13% | 91.9만 |
|---|
| 2026.02.12 | ₩30,726 | ₩30,780 | ₩30,673 | ₩30,753 | +0.09% | 24.7만 |
|---|
| 2026.02.11 | ₩30,513 | ₩30,726 | ₩30,513 | ₩30,660 | +0.48% | 19.6만 |
|---|
| 2026.02.10 | ₩30,646 | ₩30,660 | ₩30,526 | ₩30,606 | -0.13% | 54.8만 |
|---|
| 2026.02.09 | ₩30,419 | ₩30,580 | ₩30,339 | ₩30,473 | +0.18% | 37.8만 |
|---|
| 2026.02.06 | ₩30,259 | ₩30,339 | ₩30,246 | ₩30,273 | +0.04% | 26.2만 |
|---|
| 2026.02.05 | ₩30,219 | ₩30,273 | ₩30,166 | ₩30,219 | 0.00% | 50.2만 |
|---|
| 2026.02.04 | ₩30,313 | ₩30,313 | ₩30,179 | ₩30,219 | -0.31% | 50만 |
|---|
| 2026.02.03 | ₩30,246 | ₩30,339 | ₩30,166 | ₩30,299 | +0.18% | 108.8만 |
|---|
| 2026.02.02 | ₩30,286 | ₩30,379 | ₩30,233 | ₩30,286 | 0.00% | 45.3만 |
|---|
| 2026.01.30 | ₩30,540 | ₩30,593 | ₩30,419 | ₩30,486 | -0.17% | 391.4만 |
|---|
| 2026.01.29 | ₩30,700 | ₩30,740 | ₩30,580 | ₩30,686 | -0.04% | 92.2만 |
|---|
| 2026.01.28 | ₩30,726 | ₩30,780 | ₩30,553 | ₩30,686 | -0.13% | 34.1만 |
|---|
| 2026.01.27 | ₩30,526 | ₩30,860 | ₩30,446 | ₩30,753 | +0.74% | 1315.5만 |
|---|
| 2026.01.26 | ₩30,433 | ₩30,526 | ₩30,339 | ₩30,446 | +0.04% | 68.4만 |
|---|
| 2026.01.23 | ₩29,952 | ₩30,259 | ₩29,939 | ₩30,219 | +0.89% | 40.6만 |
|---|
| 2026.01.22 | ₩29,819 | ₩29,979 | ₩29,819 | ₩29,979 | +0.54% | 38.5만 |
|---|
| 2026.01.21 | ₩29,899 | ₩29,912 | ₩29,792 | ₩29,792 | -0.36% | 36.5만 |
|---|
| 2026.01.20 | ₩29,805 | ₩29,872 | ₩29,792 | ₩29,805 | 0.00% | 38.8만 |
|---|
| 2026.01.16 | ₩29,859 | ₩29,885 | ₩29,765 | ₩29,819 | -0.13% | 42.3만 |
|---|
| 2026.01.15 | ₩29,832 | ₩29,952 | ₩29,779 | ₩29,792 | -0.13% | 26.2만 |
|---|
| 2026.01.14 | ₩29,885 | ₩29,939 | ₩29,819 | ₩29,899 | +0.04% | 37.4만 |
|---|
| 2026.01.13 | ₩29,926 | ₩29,926 | ₩29,779 | ₩29,805 | -0.40% | 21만 |
|---|
| 2026.01.12 | ₩29,939 | ₩29,992 | ₩29,939 | ₩29,952 | +0.04% | 19.7만 |
|---|
| 2026.01.09 | ₩29,899 | ₩29,952 | ₩29,832 | ₩29,885 | -0.04% | 33만 |
|---|
| 2026.01.08 | ₩29,952 | ₩30,006 | ₩29,899 | ₩29,966 | +0.04% | 23.7만 |
|---|
| 2026.01.07 | ₩30,072 | ₩30,112 | ₩30,006 | ₩30,019 | -0.18% | 34.7만 |
|---|
| 2026.01.06 | ₩30,072 | ₩30,152 | ₩29,992 | ₩30,006 | -0.22% | 50만 |
|---|
| 2026.01.05 | ₩30,006 | ₩30,112 | ₩29,966 | ₩30,059 | +0.18% | 252만 |
|---|
| 2026.01.02 | ₩30,046 | ₩30,099 | ₩29,992 | ₩30,006 | -0.13% | 30만 |
|---|
| 2025.12.31 | ₩30,032 | ₩30,112 | ₩29,979 | ₩30,072 | +0.13% | 91.8만 |
|---|
| 2025.12.30 | ₩30,099 | ₩30,139 | ₩29,992 | ₩30,112 | +0.04% | 33.2만 |
|---|
| 2025.12.29 | ₩30,139 | ₩30,259 | ₩30,112 | ₩30,152 | +0.04% | 76.1만 |
|---|
| 2025.12.26 | ₩30,246 | ₩30,246 | ₩29,979 | ₩30,166 | -0.26% | 32.1만 |
|---|
| 2025.12.24 | ₩30,166 | ₩30,192 | ₩30,126 | ₩30,192 | +0.09% | 19.6만 |
|---|
| 2025.12.23 | ₩29,979 | ₩30,086 | ₩29,979 | ₩30,086 | +0.36% | 37.9만 |
|---|
| 2025.12.22 | ₩29,926 | ₩30,166 | ₩29,899 | ₩29,926 | 0.00% | 56.9만 |
|---|
| 2025.12.19 | ₩29,926 | ₩30,059 | ₩29,832 | ₩29,832 | -0.31% | 33.1만 |
|---|
| 2025.12.18 | ₩30,032 | ₩30,072 | ₩29,992 | ₩29,992 | -0.13% | 26.8만 |
|---|
| 2025.12.17 | ₩30,072 | ₩30,152 | ₩30,046 | ₩30,046 | -0.09% | 350.4만 |
|---|
| 2025.12.16 | ₩30,179 | ₩30,246 | ₩30,099 | ₩30,192 | +0.04% | 37.8만 |
|---|
| 2025.12.15 | ₩30,139 | ₩30,192 | ₩30,072 | ₩30,152 | +0.04% | 45.6만 |
|---|
| 2025.12.12 | ₩30,059 | ₩30,086 | ₩30,006 | ₩30,046 | -0.04% | 19.2만 |
|---|
| 2025.12.11 | ₩30,126 | ₩30,179 | ₩30,072 | ₩30,072 | -0.18% | 71.7만 |
|---|
| 2025.12.10 | ₩29,885 | ₩30,099 | ₩29,885 | ₩30,046 | +0.54% | 82.1만 |
|---|
| 2025.12.09 | ₩29,966 | ₩29,979 | ₩29,872 | ₩29,912 | -0.18% | 42.6만 |
|---|
| 2025.12.08 | ₩30,019 | ₩30,099 | ₩29,899 | ₩29,952 | -0.22% | 26.5만 |
|---|
| 2025.12.05 | ₩30,179 | ₩30,179 | ₩29,992 | ₩30,046 | -0.44% | 146.5만 |
|---|
| 2025.12.04 | ₩30,099 | ₩30,139 | ₩30,006 | ₩30,006 | -0.31% | 22만 |
|---|
| 2025.12.03 | ₩30,059 | ₩30,139 | ₩29,912 | ₩30,099 | +0.13% | 48.4만 |
|---|
| 2025.12.02 | ₩29,952 | ₩30,086 | ₩29,912 | ₩29,979 | +0.09% | 24.8만 |
|---|
| 2025.12.01 | ₩30,099 | ₩30,099 | ₩29,926 | ₩29,952 | -0.49% | 98.6만 |
|---|
| 2025.11.28 | ₩30,126 | ₩30,126 | ₩29,966 | ₩30,112 | -0.04% | 11.5만 |
|---|
| 2025.11.26 | ₩30,059 | ₩30,139 | ₩29,966 | ₩30,072 | +0.04% | 52.3만 |
|---|
| 2025.11.25 | ₩30,019 | ₩30,112 | ₩29,966 | ₩30,059 | +0.13% | 18.4만 |
|---|
| 2025.11.24 | ₩29,885 | ₩29,966 | ₩29,859 | ₩29,899 | +0.04% | 23.7만 |
|---|
| 2025.11.21 | ₩29,859 | ₩29,979 | ₩29,845 | ₩29,859 | 0.00% | 30.3만 |
|---|
| 2025.11.20 | ₩29,832 | ₩29,899 | ₩29,792 | ₩29,792 | -0.13% | 36.8만 |
|---|
| 2025.11.19 | ₩29,992 | ₩30,086 | ₩29,845 | ₩29,859 | -0.45% | 13.8만 |
|---|
| 2025.11.18 | ₩30,072 | ₩30,233 | ₩30,032 | ₩30,032 | -0.13% | 26.9만 |
|---|
| 2025.11.17 | ₩30,179 | ₩30,179 | ₩30,059 | ₩30,139 | -0.13% | 17.4만 |
|---|
| 2025.11.14 | ₩30,299 | ₩30,326 | ₩30,126 | ₩30,166 | -0.44% | 22.2만 |
|---|
| 2025.11.13 | ₩30,246 | ₩30,473 | ₩30,219 | ₩30,313 | +0.22% | 21.2만 |
|---|
| 2025.11.12 | ₩30,166 | ₩30,366 | ₩30,126 | ₩30,233 | +0.22% | 43만 |
|---|
| 2025.11.11 | ₩30,299 | ₩30,339 | ₩30,219 | ₩30,273 | -0.09% | 16.9만 |
|---|
| 2025.11.10 | ₩30,206 | ₩30,246 | ₩30,179 | ₩30,219 | +0.04% | 19.9만 |
|---|
| 2025.11.07 | ₩30,192 | ₩30,286 | ₩30,112 | ₩30,219 | +0.09% | 23.1만 |
|---|
| 2025.11.06 | ₩30,219 | ₩30,286 | ₩30,192 | ₩30,219 | 0.00% | 102.4만 |
|---|
| 2025.11.05 | ₩30,072 | ₩30,179 | ₩29,979 | ₩30,059 | -0.04% | 16.4만 |
|---|
| 2025.11.04 | ₩30,126 | ₩30,179 | ₩30,099 | ₩30,112 | -0.04% | 21.1만 |
|---|
| 2025.11.03 | ₩30,192 | ₩30,233 | ₩30,139 | ₩30,139 | -0.18% | 37.7만 |
|---|
| 2025.10.31 | ₩30,339 | ₩30,379 | ₩30,286 | ₩30,339 | 0.00% | 59.4만 |
|---|
| 2025.10.30 | ₩30,299 | ₩30,393 | ₩30,246 | ₩30,339 | +0.13% | 36.1만 |
|---|
| 2025.10.29 | ₩30,620 | ₩30,686 | ₩30,299 | ₩30,299 | -1.05% | 28.2만 |
|---|
| 2025.10.28 | ₩30,553 | ₩30,660 | ₩30,526 | ₩30,620 | +0.22% | 15.2만 |
|---|
| 2025.10.27 | ₩30,526 | ₩30,606 | ₩30,339 | ₩30,566 | +0.13% | 23.5만 |
|---|
| 2025.10.24 | ₩30,513 | ₩30,540 | ₩30,446 | ₩30,473 | -0.13% | 25.7만 |
|---|
| 2025.10.23 | ₩30,513 | ₩30,566 | ₩30,433 | ₩30,499 | -0.04% | 18.9만 |
|---|
| 2025.10.22 | ₩30,580 | ₩30,620 | ₩30,540 | ₩30,580 | 0.00% | 20.3만 |
|---|
| 2025.10.21 | ₩30,606 | ₩30,606 | ₩30,513 | ₩30,566 | -0.13% | 38.8만 |
|---|
| 2025.10.20 | ₩30,660 | ₩30,713 | ₩30,593 | ₩30,700 | +0.13% | 62.6만 |
|---|
| 2025.10.17 | ₩30,646 | ₩30,713 | ₩30,566 | ₩30,660 | +0.04% | 41.9만 |
|---|
| 2025.10.16 | ₩30,566 | ₩30,766 | ₩30,526 | ₩30,740 | +0.57% | 36.5만 |
|---|
| 2025.10.15 | ₩30,459 | ₩30,580 | ₩30,419 | ₩30,513 | +0.18% | 45.8만 |
|---|
| 2025.10.14 | ₩30,313 | ₩30,433 | ₩30,246 | ₩30,406 | +0.31% | 52만 |
|---|
| 2025.10.13 | ₩30,366 | ₩30,486 | ₩30,259 | ₩30,313 | -0.18% | 108.9만 |
|---|
| 2025.10.10 | ₩30,273 | ₩30,379 | ₩30,166 | ₩30,339 | +0.22% | 20.8만 |
|---|