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 | ₩28,304 | ₩28,304 | ₩28,224 | ₩28,264 | -0.14% | 56.4만 |
| 2026.10.08 | ₩28,197 | ₩28,317 | ₩28,103 | ₩28,317 | +0.43% | 57.4만 |
| 2026.10.07 | ₩28,023 | ₩28,250 | ₩28,023 | ₩28,197 | +0.62% | 41.5만 |
| 2026.10.06 | ₩28,344 | ₩28,370 | ₩28,237 | ₩28,290 | -0.19% | 62.1만 |
| 2026.10.05 | ₩28,130 | ₩28,264 | ₩28,050 | ₩28,224 | +0.33% | 109.8만 |
| 2026.10.02 | ₩28,250 | ₩28,304 | ₩28,130 | ₩28,237 | -0.05% | 70.8만 |
| 2026.10.01 | ₩28,143 | ₩28,210 | ₩28,023 | ₩28,130 | -0.05% | 46.1만 |
| 2026.09.30 | ₩28,384 | ₩28,464 | ₩28,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,277 |
| -0.38% |
| 131.5만 |
| 2026.09.29 | ₩28,344 | ₩28,370 | ₩28,210 | ₩28,277 | -0.24% | 66.9만 |
|---|
| 2026.09.28 | ₩28,317 | ₩28,437 | ₩28,277 | ₩28,344 | +0.09% | 32.3만 |
|---|
| 2026.09.25 | ₩28,464 | ₩28,517 | ₩28,411 | ₩28,491 | +0.09% | 20.2만 |
|---|
| 2026.09.24 | ₩28,384 | ₩28,437 | ₩28,277 | ₩28,357 | -0.09% | 36.8만 |
|---|
| 2026.09.23 | ₩28,597 | ₩28,637 | ₩28,370 | ₩28,437 | -0.56% | 51.9만 |
|---|
| 2026.09.22 | ₩28,771 | ₩28,891 | ₩28,704 | ₩28,784 | +0.05% | 17.7만 |
|---|
| 2026.09.21 | ₩28,798 | ₩28,811 | ₩28,731 | ₩28,758 | -0.14% | 24.4만 |
|---|
| 2026.09.18 | ₩28,611 | ₩28,744 | ₩28,611 | ₩28,678 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩28,824 | ₩28,931 | ₩28,691 | ₩28,811 | -0.05% | 22.7만 |
|---|
| 2026.09.16 | ₩28,838 | ₩28,904 | ₩28,637 | ₩28,664 | -0.60% | 20.9만 |
|---|
| 2026.09.15 | ₩28,824 | ₩28,891 | ₩28,744 | ₩28,784 | -0.14% | 59.5만 |
|---|
| 2026.09.14 | ₩28,864 | ₩28,998 | ₩28,811 | ₩28,931 | +0.23% | 22.6만 |
|---|
| 2026.09.11 | ₩29,105 | ₩29,212 | ₩29,051 | ₩29,065 | -0.14% | 45.4만 |
|---|
| 2026.09.10 | ₩29,198 | ₩29,225 | ₩29,011 | ₩29,065 | -0.46% | 42.9만 |
|---|
| 2026.09.09 | ₩29,425 | ₩29,439 | ₩29,292 | ₩29,332 | -0.32% | 38.7만 |
|---|
| 2026.09.08 | ₩29,372 | ₩29,479 | ₩29,358 | ₩29,385 | +0.05% | 39.8만 |
|---|
| 2026.09.04 | ₩29,318 | ₩29,372 | ₩29,171 | ₩29,278 | -0.14% | 55.9만 |
|---|
| 2026.09.03 | ₩29,278 | ₩29,332 | ₩29,185 | ₩29,292 | +0.05% | 17.4만 |
|---|
| 2026.09.02 | ₩28,985 | ₩29,145 | ₩28,918 | ₩28,998 | +0.05% | 26.2만 |
|---|
| 2026.09.01 | ₩28,918 | ₩29,025 | ₩28,838 | ₩28,904 | -0.05% | 39.3만 |
|---|
| 2026.08.31 | ₩29,105 | ₩29,158 | ₩29,065 | ₩29,131 | +0.09% | 103.7만 |
|---|
| 2026.08.28 | ₩29,252 | ₩29,332 | ₩29,011 | ₩29,105 | -0.50% | 38.8만 |
|---|
| 2026.08.27 | ₩29,278 | ₩29,318 | ₩29,225 | ₩29,252 | -0.09% | 34.6만 |
|---|
| 2026.08.26 | ₩29,358 | ₩29,439 | ₩29,212 | ₩29,278 | -0.27% | 21.5만 |
|---|
| 2026.08.25 | ₩29,372 | ₩29,439 | ₩29,345 | ₩29,425 | +0.18% | 94.5만 |
|---|
| 2026.08.24 | ₩29,318 | ₩29,372 | ₩29,292 | ₩29,305 | -0.05% | 15.6만 |
|---|
| 2026.08.21 | ₩29,345 | ₩29,372 | ₩29,225 | ₩29,318 | -0.09% | 20.5만 |
|---|
| 2026.08.20 | ₩29,252 | ₩29,372 | ₩29,212 | ₩29,278 | +0.09% | 45.2만 |
|---|
| 2026.08.19 | ₩29,292 | ₩29,358 | ₩29,212 | ₩29,345 | +0.18% | 30.7만 |
|---|
| 2026.08.18 | ₩29,051 | ₩29,065 | ₩28,998 | ₩29,025 | -0.09% | 45.1만 |
|---|
| 2026.08.17 | ₩29,185 | ₩29,345 | ₩28,971 | ₩29,065 | -0.41% | 21.9만 |
|---|
| 2026.08.14 | ₩29,185 | ₩29,238 | ₩29,078 | ₩29,078 | -0.37% | 42.5만 |
|---|
| 2026.08.13 | ₩29,198 | ₩29,225 | ₩29,131 | ₩29,145 | -0.18% | 17.2만 |
|---|
| 2026.08.12 | ₩29,305 | ₩29,345 | ₩29,145 | ₩29,158 | -0.50% | 26.4만 |
|---|
| 2026.08.11 | ₩29,091 | ₩29,358 | ₩29,091 | ₩29,145 | +0.18% | 19.4만 |
|---|
| 2026.08.10 | ₩29,185 | ₩29,238 | ₩29,091 | ₩29,091 | -0.32% | 38.7만 |
|---|
| 2026.08.07 | ₩29,358 | ₩29,385 | ₩29,198 | ₩29,358 | 0.00% | 27.8만 |
|---|
| 2026.08.06 | ₩29,225 | ₩29,292 | ₩29,158 | ₩29,185 | -0.14% | 87.9만 |
|---|
| 2026.08.05 | ₩29,212 | ₩29,278 | ₩29,185 | ₩29,252 | +0.14% | 13.2만 |
|---|
| 2026.08.04 | ₩29,171 | ₩29,212 | ₩29,105 | ₩29,212 | +0.14% | 23.3만 |
|---|
| 2026.08.03 | ₩29,145 | ₩29,185 | ₩29,038 | ₩29,065 | -0.27% | 54만 |
|---|
| 2026.07.31 | ₩29,025 | ₩29,038 | ₩28,904 | ₩28,998 | -0.09% | 55.9만 |
|---|
| 2026.07.30 | ₩28,824 | ₩29,105 | ₩28,718 | ₩29,065 | +0.83% | 18.1만 |
|---|
| 2026.07.29 | ₩28,664 | ₩28,784 | ₩28,571 | ₩28,704 | +0.14% | 28.8만 |
|---|
| 2026.07.28 | ₩28,664 | ₩28,731 | ₩28,571 | ₩28,664 | 0.00% | 12.9만 |
|---|
| 2026.07.27 | ₩28,611 | ₩28,651 | ₩28,544 | ₩28,624 | +0.05% | 26.1만 |
|---|
| 2026.07.24 | ₩28,491 | ₩28,597 | ₩28,411 | ₩28,571 | +0.28% | 55만 |
|---|
| 2026.07.23 | ₩28,504 | ₩28,664 | ₩28,464 | ₩28,517 | +0.05% | 37.7만 |
|---|
| 2026.07.22 | ₩28,637 | ₩28,771 | ₩28,597 | ₩28,651 | +0.05% | 29.4만 |
|---|
| 2026.07.21 | ₩28,691 | ₩28,811 | ₩28,637 | ₩28,651 | -0.14% | 26.5만 |
|---|
| 2026.07.20 | ₩28,771 | ₩28,784 | ₩28,704 | ₩28,718 | -0.19% | 108.3만 |
|---|
| 2026.07.17 | ₩28,771 | ₩28,838 | ₩28,744 | ₩28,784 | +0.05% | 31.2만 |
|---|
| 2026.07.16 | ₩28,838 | ₩28,904 | ₩28,784 | ₩28,824 | -0.05% | 57.3만 |
|---|
| 2026.07.15 | ₩28,798 | ₩28,958 | ₩28,798 | ₩28,918 | +0.42% | 25.5만 |
|---|
| 2026.07.14 | ₩28,878 | ₩28,918 | ₩28,811 | ₩28,824 | -0.18% | 46.5만 |
|---|
| 2026.07.13 | ₩28,784 | ₩28,838 | ₩28,624 | ₩28,637 | -0.51% | 49.3만 |
|---|
| 2026.07.10 | ₩28,824 | ₩28,904 | ₩28,744 | ₩28,824 | 0.00% | 22.3만 |
|---|
| 2026.07.09 | ₩28,704 | ₩28,811 | ₩28,704 | ₩28,731 | +0.09% | 34.8만 |
|---|
| 2026.07.08 | ₩28,664 | ₩28,811 | ₩28,584 | ₩28,704 | +0.14% | 60.5만 |
|---|
| 2026.07.07 | ₩28,891 | ₩28,931 | ₩28,758 | ₩28,771 | -0.42% | 17.8만 |
|---|
| 2026.07.06 | ₩28,851 | ₩28,931 | ₩28,771 | ₩28,931 | +0.28% | 61.6만 |
|---|
| 2026.07.02 | ₩28,971 | ₩28,998 | ₩28,824 | ₩28,945 | -0.09% | 48.8만 |
|---|
| 2026.07.01 | ₩28,811 | ₩28,878 | ₩28,798 | ₩28,824 | +0.05% | 36.2만 |
|---|
| 2026.06.30 | ₩28,971 | ₩29,025 | ₩28,904 | ₩28,945 | -0.09% | 174.4만 |
|---|
| 2026.06.29 | ₩29,025 | ₩29,051 | ₩28,998 | ₩29,038 | +0.05% | 40.1만 |
|---|
| 2026.06.26 | ₩29,051 | ₩29,078 | ₩28,971 | ₩29,011 | -0.14% | 43.8만 |
|---|
| 2026.06.25 | ₩28,998 | ₩29,025 | ₩28,851 | ₩28,945 | -0.18% | 29.7만 |
|---|
| 2026.06.24 | ₩28,918 | ₩28,958 | ₩28,838 | ₩28,918 | 0.00% | 131.2만 |
|---|
| 2026.06.23 | ₩28,985 | ₩29,038 | ₩28,918 | ₩28,931 | -0.18% | 99.3만 |
|---|
| 2026.06.22 | ₩29,038 | ₩29,091 | ₩28,971 | ₩28,998 | -0.14% | 47.2만 |
|---|
| 2026.06.18 | ₩29,212 | ₩29,292 | ₩29,078 | ₩29,131 | -0.27% | 21.2만 |
|---|
| 2026.06.17 | ₩29,452 | ₩29,492 | ₩29,171 | ₩29,198 | -0.86% | 245.3만 |
|---|
| 2026.06.16 | ₩29,439 | ₩29,479 | ₩29,412 | ₩29,452 | +0.05% | 13.7만 |
|---|
| 2026.06.15 | ₩29,398 | ₩29,479 | ₩29,372 | ₩29,372 | -0.09% | 18.9만 |
|---|
| 2026.06.12 | ₩29,265 | ₩29,332 | ₩29,198 | ₩29,292 | +0.09% | 84만 |
|---|
| 2026.06.11 | ₩29,025 | ₩29,292 | ₩28,998 | ₩29,292 | +0.92% | 26.3만 |
|---|
| 2026.06.10 | ₩29,091 | ₩29,118 | ₩28,998 | ₩28,998 | -0.32% | 25.2만 |
|---|
| 2026.06.09 | ₩29,091 | ₩29,145 | ₩29,025 | ₩29,078 | -0.05% | 54.4만 |
|---|
| 2026.06.08 | ₩29,078 | ₩29,212 | ₩28,971 | ₩28,971 | -0.37% | 24만 |
|---|
| 2026.06.05 | ₩29,145 | ₩29,292 | ₩28,998 | ₩29,025 | -0.41% | 203만 |
|---|
| 2026.06.04 | ₩29,318 | ₩29,345 | ₩29,212 | ₩29,278 | -0.14% | 47.9만 |
|---|
| 2026.06.03 | ₩29,292 | ₩29,385 | ₩29,225 | ₩29,225 | -0.23% | 19.4만 |
|---|
| 2026.06.02 | ₩29,452 | ₩29,465 | ₩29,372 | ₩29,398 | -0.18% | 17.4만 |
|---|
| 2026.06.01 | ₩29,358 | ₩29,425 | ₩29,265 | ₩29,412 | +0.18% | 38.6만 |
|---|
| 2026.05.29 | ₩29,599 | ₩29,665 | ₩29,439 | ₩29,599 | 0.00% | 40.2만 |
|---|
| 2026.05.28 | ₩29,439 | ₩29,545 | ₩29,385 | ₩29,519 | +0.27% | 24.1만 |
|---|
| 2026.05.27 | ₩29,465 | ₩29,492 | ₩29,385 | ₩29,425 | -0.14% | 79.5만 |
|---|
| 2026.05.26 | ₩29,425 | ₩29,452 | ₩29,345 | ₩29,425 | 0.00% | 34.8만 |
|---|
| 2026.05.22 | ₩29,332 | ₩29,332 | ₩29,238 | ₩29,278 | -0.18% | 26.9만 |
|---|
| 2026.05.21 | ₩29,158 | ₩29,318 | ₩29,078 | ₩29,292 | +0.46% | 86만 |
|---|
| 2026.05.20 | ₩29,078 | ₩29,332 | ₩29,065 | ₩29,305 | +0.78% | 38.1만 |
|---|
| 2026.05.19 | ₩28,985 | ₩29,078 | ₩28,971 | ₩29,025 | +0.14% | 61.5만 |
|---|
| 2026.05.18 | ₩29,212 | ₩29,292 | ₩29,158 | ₩29,238 | +0.09% | 49.5만 |
|---|
| 2026.05.15 | ₩29,171 | ₩29,198 | ₩29,105 | ₩29,118 | -0.18% | 45.7만 |
|---|
| 2026.05.14 | ₩29,559 | ₩29,572 | ₩29,412 | ₩29,439 | -0.41% | 57.5만 |
|---|
| 2026.05.13 | ₩29,519 | ₩29,639 | ₩29,492 | ₩29,519 | 0.00% | 24.7만 |
|---|
| 2026.05.12 | ₩29,612 | ₩29,625 | ₩29,519 | ₩29,559 | -0.18% | 17.2만 |
|---|
| 2026.05.11 | ₩29,812 | ₩29,906 | ₩29,746 | ₩29,759 | -0.18% | 133.1만 |
|---|
| 2026.05.08 | ₩29,919 | ₩29,959 | ₩29,852 | ₩29,892 | -0.09% | 111.4만 |
|---|
| 2026.05.07 | ₩29,959 | ₩30,039 | ₩29,759 | ₩29,786 | -0.58% | 26.4만 |
|---|
| 2026.05.06 | ₩29,852 | ₩29,999 | ₩29,826 | ₩29,826 | -0.09% | 34.1만 |
|---|
| 2026.05.05 | ₩29,492 | ₩29,612 | ₩29,492 | ₩29,545 | +0.18% | 135.1만 |
|---|
| 2026.05.04 | ₩29,612 | ₩29,625 | ₩29,479 | ₩29,545 | -0.23% | 38.8만 |
|---|
| 2026.05.01 | ₩29,652 | ₩29,852 | ₩29,652 | ₩29,679 | +0.09% | 19.2만 |
|---|
| 2026.04.30 | ₩29,652 | ₩29,759 | ₩29,545 | ₩29,732 | +0.27% | 62.3만 |
|---|
| 2026.04.29 | ₩29,479 | ₩29,479 | ₩29,332 | ₩29,345 | -0.45% | 57만 |
|---|
| 2026.04.28 | ₩29,439 | ₩29,585 | ₩29,425 | ₩29,545 | +0.36% | 157.7만 |
|---|
| 2026.04.27 | ₩29,719 | ₩29,866 | ₩29,625 | ₩29,625 | -0.31% | 34.7만 |
|---|
| 2026.04.24 | ₩29,612 | ₩29,732 | ₩29,519 | ₩29,706 | +0.32% | 55.3만 |
|---|
| 2026.04.23 | ₩29,652 | ₩29,812 | ₩29,479 | ₩29,599 | -0.18% | 45.2만 |
|---|
| 2026.04.22 | ₩29,786 | ₩29,826 | ₩29,706 | ₩29,706 | -0.27% | 14.2만 |
|---|
| 2026.04.21 | ₩29,879 | ₩29,932 | ₩29,652 | ₩29,692 | -0.63% | 21.4만 |
|---|
| 2026.04.20 | ₩29,959 | ₩30,013 | ₩29,839 | ₩29,973 | +0.04% | 20.8만 |
|---|
| 2026.04.17 | ₩30,039 | ₩30,119 | ₩29,906 | ₩29,932 | -0.36% | 19.6만 |
|---|
| 2026.04.16 | ₩29,866 | ₩29,866 | ₩29,719 | ₩29,732 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩29,826 | ₩29,839 | ₩29,799 | ₩29,826 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩29,799 | ₩29,879 | ₩29,665 | ₩29,879 | +0.27% | 21.8만 |
|---|
| 2026.04.13 | ₩29,519 | ₩29,692 | ₩29,425 | ₩29,652 | +0.45% | 35만 |
|---|
| 2026.04.10 | ₩29,625 | ₩29,679 | ₩29,585 | ₩29,599 | -0.09% | 135.5만 |
|---|
| 2026.04.09 | ₩29,612 | ₩29,759 | ₩29,545 | ₩29,665 | +0.18% | 37.3만 |
|---|
| 2026.04.08 | ₩29,826 | ₩29,892 | ₩29,639 | ₩29,706 | -0.40% | 20.7만 |
|---|
| 2026.04.07 | ₩29,212 | ₩29,318 | ₩29,118 | ₩29,278 | +0.23% | 24.9만 |
|---|
| 2026.04.06 | ₩29,212 | ₩29,332 | ₩29,158 | ₩29,185 | -0.09% | 75.7만 |
|---|
| 2026.04.02 | ₩29,131 | ₩29,318 | ₩29,051 | ₩29,212 | +0.27% | 26.8만 |
|---|
| 2026.04.01 | ₩29,372 | ₩29,439 | ₩29,318 | ₩29,318 | -0.18% | 54.1만 |
|---|
| 2026.03.31 | ₩29,145 | ₩29,358 | ₩29,091 | ₩29,305 | +0.55% | 68.7만 |
|---|
| 2026.03.30 | ₩29,051 | ₩29,105 | ₩28,945 | ₩28,998 | -0.18% | 42.2만 |
|---|
| 2026.03.27 | ₩29,011 | ₩29,105 | ₩28,904 | ₩29,011 | 0.00% | 55.5만 |
|---|
| 2026.03.26 | ₩29,252 | ₩29,318 | ₩29,105 | ₩29,105 | -0.50% | 20만 |
|---|
| 2026.03.25 | ₩29,465 | ₩29,599 | ₩29,398 | ₩29,425 | -0.14% | 14.2만 |
|---|
| 2026.03.24 | ₩29,305 | ₩29,425 | ₩29,265 | ₩29,345 | +0.14% | 23.7만 |
|---|
| 2026.03.23 | ₩29,425 | ₩29,652 | ₩29,318 | ₩29,532 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩29,398 | ₩29,532 | ₩29,238 | ₩29,265 | -0.45% | 36.2만 |
|---|
| 2026.03.19 | ₩29,358 | ₩29,719 | ₩29,278 | ₩29,625 | +0.91% | 36.8만 |
|---|
| 2026.03.18 | ₩29,479 | ₩29,532 | ₩29,332 | ₩29,332 | -0.50% | 29.3만 |
|---|
| 2026.03.17 | ₩29,612 | ₩29,652 | ₩29,545 | ₩29,585 | -0.09% | 22.1만 |
|---|
| 2026.03.16 | ₩29,479 | ₩29,559 | ₩29,412 | ₩29,492 | +0.05% | 48.3만 |
|---|
| 2026.03.13 | ₩29,452 | ₩29,519 | ₩29,185 | ₩29,238 | -0.73% | 106.9만 |
|---|
| 2026.03.12 | ₩29,612 | ₩29,692 | ₩29,452 | ₩29,465 | -0.50% | 37만 |
|---|
| 2026.03.11 | ₩29,812 | ₩29,892 | ₩29,706 | ₩29,746 | -0.22% | 76.5만 |
|---|
| 2026.03.10 | ₩29,986 | ₩30,093 | ₩29,879 | ₩29,892 | -0.31% | 40.4만 |
|---|
| 2026.03.09 | ₩29,719 | ₩29,959 | ₩29,625 | ₩29,919 | +0.67% | 206.7만 |
|---|
| 2026.03.06 | ₩29,759 | ₩29,919 | ₩29,706 | ₩29,852 | +0.31% | 176.4만 |
|---|
| 2026.03.05 | ₩29,932 | ₩30,173 | ₩29,812 | ₩29,906 | -0.09% | 111만 |
|---|
| 2026.03.04 | ₩30,119 | ₩30,159 | ₩30,053 | ₩30,133 | +0.04% | 36.4만 |
|---|
| 2026.03.03 | ₩29,919 | ₩30,106 | ₩29,639 | ₩30,026 | +0.36% | 1139.2만 |
|---|
| 2026.03.02 | ₩30,413 | ₩30,493 | ₩30,293 | ₩30,333 | -0.26% | 498.5만 |
|---|
| 2026.02.27 | ₩30,734 | ₩30,800 | ₩30,680 | ₩30,747 | +0.04% | 95만 |
|---|
| 2026.02.26 | ₩30,693 | ₩30,774 | ₩30,640 | ₩30,747 | +0.17% | 277.6만 |
|---|
| 2026.02.25 | ₩30,613 | ₩30,747 | ₩30,613 | ₩30,680 | +0.22% | 53.8만 |
|---|
| 2026.02.24 | ₩30,693 | ₩30,720 | ₩30,627 | ₩30,693 | 0.00% | 47.8만 |
|---|
| 2026.02.23 | ₩30,680 | ₩30,774 | ₩30,627 | ₩30,774 | +0.30% | 31.4만 |
|---|
| 2026.02.20 | ₩30,560 | ₩30,680 | ₩30,507 | ₩30,613 | +0.17% | 29.5만 |
|---|
| 2026.02.19 | ₩30,520 | ₩30,613 | ₩30,493 | ₩30,600 | +0.26% | 35.7만 |
|---|
| 2026.02.18 | ₩30,667 | ₩30,720 | ₩30,600 | ₩30,613 | -0.17% | 35.1만 |
|---|
| 2026.02.17 | ₩30,734 | ₩30,814 | ₩30,680 | ₩30,800 | +0.22% | 26.6만 |
|---|
| 2026.02.13 | ₩30,774 | ₩30,854 | ₩30,774 | ₩30,814 | +0.13% | 91.9만 |
|---|
| 2026.02.12 | ₩30,734 | ₩30,787 | ₩30,680 | ₩30,760 | +0.09% | 24.7만 |
|---|
| 2026.02.11 | ₩30,520 | ₩30,734 | ₩30,520 | ₩30,667 | +0.48% | 19.6만 |
|---|
| 2026.02.10 | ₩30,653 | ₩30,667 | ₩30,533 | ₩30,613 | -0.13% | 54.8만 |
|---|
| 2026.02.09 | ₩30,426 | ₩30,587 | ₩30,346 | ₩30,480 | +0.18% | 37.8만 |
|---|
| 2026.02.06 | ₩30,266 | ₩30,346 | ₩30,253 | ₩30,280 | +0.04% | 26.2만 |
|---|
| 2026.02.05 | ₩30,226 | ₩30,280 | ₩30,173 | ₩30,226 | 0.00% | 50.2만 |
|---|
| 2026.02.04 | ₩30,320 | ₩30,320 | ₩30,186 | ₩30,226 | -0.31% | 50만 |
|---|
| 2026.02.03 | ₩30,253 | ₩30,346 | ₩30,173 | ₩30,306 | +0.18% | 108.8만 |
|---|
| 2026.02.02 | ₩30,293 | ₩30,386 | ₩30,240 | ₩30,293 | 0.00% | 45.3만 |
|---|
| 2026.01.30 | ₩30,547 | ₩30,600 | ₩30,426 | ₩30,493 | -0.17% | 391.4만 |
|---|
| 2026.01.29 | ₩30,707 | ₩30,747 | ₩30,587 | ₩30,693 | -0.04% | 92.2만 |
|---|
| 2026.01.28 | ₩30,734 | ₩30,787 | ₩30,560 | ₩30,693 | -0.13% | 34.1만 |
|---|
| 2026.01.27 | ₩30,533 | ₩30,867 | ₩30,453 | ₩30,760 | +0.74% | 1315.5만 |
|---|
| 2026.01.26 | ₩30,440 | ₩30,533 | ₩30,346 | ₩30,453 | +0.04% | 68.4만 |
|---|
| 2026.01.23 | ₩29,959 | ₩30,266 | ₩29,946 | ₩30,226 | +0.89% | 40.6만 |
|---|
| 2026.01.22 | ₩29,826 | ₩29,986 | ₩29,826 | ₩29,986 | +0.54% | 38.5만 |
|---|
| 2026.01.21 | ₩29,906 | ₩29,919 | ₩29,799 | ₩29,799 | -0.36% | 36.5만 |
|---|
| 2026.01.20 | ₩29,812 | ₩29,879 | ₩29,799 | ₩29,812 | 0.00% | 38.8만 |
|---|
| 2026.01.16 | ₩29,866 | ₩29,892 | ₩29,772 | ₩29,826 | -0.13% | 42.3만 |
|---|
| 2026.01.15 | ₩29,839 | ₩29,959 | ₩29,786 | ₩29,799 | -0.13% | 26.2만 |
|---|
| 2026.01.14 | ₩29,892 | ₩29,946 | ₩29,826 | ₩29,906 | +0.04% | 37.4만 |
|---|
| 2026.01.13 | ₩29,932 | ₩29,932 | ₩29,786 | ₩29,812 | -0.40% | 21만 |
|---|
| 2026.01.12 | ₩29,946 | ₩29,999 | ₩29,946 | ₩29,959 | +0.04% | 19.7만 |
|---|
| 2026.01.09 | ₩29,906 | ₩29,959 | ₩29,839 | ₩29,892 | -0.04% | 33만 |
|---|
| 2026.01.08 | ₩29,959 | ₩30,013 | ₩29,906 | ₩29,973 | +0.04% | 23.7만 |
|---|
| 2026.01.07 | ₩30,079 | ₩30,119 | ₩30,013 | ₩30,026 | -0.18% | 34.7만 |
|---|
| 2026.01.06 | ₩30,079 | ₩30,159 | ₩29,999 | ₩30,013 | -0.22% | 50만 |
|---|
| 2026.01.05 | ₩30,013 | ₩30,119 | ₩29,973 | ₩30,066 | +0.18% | 252만 |
|---|
| 2026.01.02 | ₩30,053 | ₩30,106 | ₩29,999 | ₩30,013 | -0.13% | 30만 |
|---|
| 2025.12.31 | ₩30,039 | ₩30,119 | ₩29,986 | ₩30,079 | +0.13% | 91.8만 |
|---|
| 2025.12.30 | ₩30,106 | ₩30,146 | ₩29,999 | ₩30,119 | +0.04% | 33.2만 |
|---|
| 2025.12.29 | ₩30,146 | ₩30,266 | ₩30,119 | ₩30,159 | +0.04% | 76.1만 |
|---|
| 2025.12.26 | ₩30,253 | ₩30,253 | ₩29,986 | ₩30,173 | -0.26% | 32.1만 |
|---|
| 2025.12.24 | ₩30,173 | ₩30,200 | ₩30,133 | ₩30,200 | +0.09% | 19.6만 |
|---|
| 2025.12.23 | ₩29,986 | ₩30,093 | ₩29,986 | ₩30,093 | +0.36% | 37.9만 |
|---|
| 2025.12.22 | ₩29,932 | ₩30,173 | ₩29,906 | ₩29,932 | 0.00% | 56.9만 |
|---|
| 2025.12.19 | ₩29,932 | ₩30,066 | ₩29,839 | ₩29,839 | -0.31% | 33.1만 |
|---|
| 2025.12.18 | ₩30,039 | ₩30,079 | ₩29,999 | ₩29,999 | -0.13% | 26.8만 |
|---|
| 2025.12.17 | ₩30,079 | ₩30,159 | ₩30,053 | ₩30,053 | -0.09% | 350.4만 |
|---|
| 2025.12.16 | ₩30,186 | ₩30,253 | ₩30,106 | ₩30,200 | +0.04% | 37.8만 |
|---|
| 2025.12.15 | ₩30,146 | ₩30,200 | ₩30,079 | ₩30,159 | +0.04% | 45.6만 |
|---|
| 2025.12.12 | ₩30,066 | ₩30,093 | ₩30,013 | ₩30,053 | -0.04% | 19.2만 |
|---|
| 2025.12.11 | ₩30,133 | ₩30,186 | ₩30,079 | ₩30,079 | -0.18% | 71.7만 |
|---|
| 2025.12.10 | ₩29,892 | ₩30,106 | ₩29,892 | ₩30,053 | +0.54% | 82.1만 |
|---|
| 2025.12.09 | ₩29,973 | ₩29,986 | ₩29,879 | ₩29,919 | -0.18% | 42.6만 |
|---|
| 2025.12.08 | ₩30,026 | ₩30,106 | ₩29,906 | ₩29,959 | -0.22% | 26.5만 |
|---|
| 2025.12.05 | ₩30,186 | ₩30,186 | ₩29,999 | ₩30,053 | -0.44% | 146.5만 |
|---|
| 2025.12.04 | ₩30,106 | ₩30,146 | ₩30,013 | ₩30,013 | -0.31% | 22만 |
|---|
| 2025.12.03 | ₩30,066 | ₩30,146 | ₩29,919 | ₩30,106 | +0.13% | 48.4만 |
|---|
| 2025.12.02 | ₩29,959 | ₩30,093 | ₩29,919 | ₩29,986 | +0.09% | 24.8만 |
|---|
| 2025.12.01 | ₩30,106 | ₩30,106 | ₩29,932 | ₩29,959 | -0.49% | 98.6만 |
|---|
| 2025.11.28 | ₩30,133 | ₩30,133 | ₩29,973 | ₩30,119 | -0.04% | 11.5만 |
|---|
| 2025.11.26 | ₩30,066 | ₩30,146 | ₩29,973 | ₩30,079 | +0.04% | 52.3만 |
|---|
| 2025.11.25 | ₩30,026 | ₩30,119 | ₩29,973 | ₩30,066 | +0.13% | 18.4만 |
|---|
| 2025.11.24 | ₩29,892 | ₩29,973 | ₩29,866 | ₩29,906 | +0.04% | 23.7만 |
|---|
| 2025.11.21 | ₩29,866 | ₩29,986 | ₩29,852 | ₩29,866 | 0.00% | 30.3만 |
|---|
| 2025.11.20 | ₩29,839 | ₩29,906 | ₩29,799 | ₩29,799 | -0.13% | 36.8만 |
|---|
| 2025.11.19 | ₩29,999 | ₩30,093 | ₩29,852 | ₩29,866 | -0.45% | 13.8만 |
|---|
| 2025.11.18 | ₩30,079 | ₩30,240 | ₩30,039 | ₩30,039 | -0.13% | 26.9만 |
|---|
| 2025.11.17 | ₩30,186 | ₩30,186 | ₩30,066 | ₩30,146 | -0.13% | 17.4만 |
|---|
| 2025.11.14 | ₩30,306 | ₩30,333 | ₩30,133 | ₩30,173 | -0.44% | 22.2만 |
|---|
| 2025.11.13 | ₩30,253 | ₩30,480 | ₩30,226 | ₩30,320 | +0.22% | 21.2만 |
|---|
| 2025.11.12 | ₩30,173 | ₩30,373 | ₩30,133 | ₩30,240 | +0.22% | 43만 |
|---|
| 2025.11.11 | ₩30,306 | ₩30,346 | ₩30,226 | ₩30,280 | -0.09% | 16.9만 |
|---|
| 2025.11.10 | ₩30,213 | ₩30,253 | ₩30,186 | ₩30,226 | +0.04% | 19.9만 |
|---|
| 2025.11.07 | ₩30,200 | ₩30,293 | ₩30,119 | ₩30,226 | +0.09% | 23.1만 |
|---|
| 2025.11.06 | ₩30,226 | ₩30,293 | ₩30,200 | ₩30,226 | 0.00% | 102.4만 |
|---|
| 2025.11.05 | ₩30,079 | ₩30,186 | ₩29,986 | ₩30,066 | -0.04% | 16.4만 |
|---|
| 2025.11.04 | ₩30,133 | ₩30,186 | ₩30,106 | ₩30,119 | -0.04% | 21.1만 |
|---|
| 2025.11.03 | ₩30,200 | ₩30,240 | ₩30,146 | ₩30,146 | -0.18% | 37.7만 |
|---|
| 2025.10.31 | ₩30,346 | ₩30,386 | ₩30,293 | ₩30,346 | 0.00% | 59.4만 |
|---|
| 2025.10.30 | ₩30,306 | ₩30,400 | ₩30,253 | ₩30,346 | +0.13% | 36.1만 |
|---|
| 2025.10.29 | ₩30,627 | ₩30,693 | ₩30,306 | ₩30,306 | -1.05% | 28.2만 |
|---|
| 2025.10.28 | ₩30,560 | ₩30,667 | ₩30,533 | ₩30,627 | +0.22% | 15.2만 |
|---|
| 2025.10.27 | ₩30,533 | ₩30,613 | ₩30,346 | ₩30,573 | +0.13% | 23.5만 |
|---|
| 2025.10.24 | ₩30,520 | ₩30,547 | ₩30,453 | ₩30,480 | -0.13% | 25.7만 |
|---|
| 2025.10.23 | ₩30,520 | ₩30,573 | ₩30,440 | ₩30,507 | -0.04% | 18.9만 |
|---|
| 2025.10.22 | ₩30,587 | ₩30,627 | ₩30,547 | ₩30,587 | 0.00% | 20.3만 |
|---|
| 2025.10.21 | ₩30,613 | ₩30,613 | ₩30,520 | ₩30,573 | -0.13% | 38.8만 |
|---|
| 2025.10.20 | ₩30,667 | ₩30,720 | ₩30,600 | ₩30,707 | +0.13% | 62.6만 |
|---|
| 2025.10.17 | ₩30,653 | ₩30,720 | ₩30,573 | ₩30,667 | +0.04% | 41.9만 |
|---|
| 2025.10.16 | ₩30,573 | ₩30,774 | ₩30,533 | ₩30,747 | +0.57% | 36.5만 |
|---|
| 2025.10.15 | ₩30,467 | ₩30,587 | ₩30,426 | ₩30,520 | +0.18% | 45.8만 |
|---|
| 2025.10.14 | ₩30,320 | ₩30,440 | ₩30,253 | ₩30,413 | +0.31% | 52만 |
|---|
| 2025.10.13 | ₩30,373 | ₩30,493 | ₩30,266 | ₩30,320 | -0.18% | 108.9만 |
|---|
| 2025.10.10 | ₩30,280 | ₩30,386 | ₩30,173 | ₩30,346 | +0.22% | 20.8만 |
|---|