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 | ₩28,333 | ₩28,333 | ₩28,253 | ₩28,293 | -0.14% | 56.4만 |
| 2026.10.08 | ₩28,226 | ₩28,347 | ₩28,133 | ₩28,347 | +0.43% | 57.4만 |
| 2026.10.07 | ₩28,053 | ₩28,280 | ₩28,053 | ₩28,226 | +0.62% | 41.5만 |
| 2026.10.06 | ₩28,373 | ₩28,400 | ₩28,266 | ₩28,320 | -0.19% | 62.1만 |
| 2026.10.05 | ₩28,159 | ₩28,293 | ₩28,079 | ₩28,253 | +0.33% | 109.8만 |
| 2026.10.02 | ₩28,280 | ₩28,333 | ₩28,159 | ₩28,266 | -0.05% | 70.8만 |
| 2026.10.01 | ₩28,173 | ₩28,240 | ₩28,053 | ₩28,159 | -0.05% | 46.1만 |
| 2026.09.30 | ₩28,413 | ₩28,494 | ₩28,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,306 |
| -0.38% |
| 131.5만 |
| 2026.09.29 | ₩28,373 | ₩28,400 | ₩28,240 | ₩28,306 | -0.24% | 66.9만 |
|---|
| 2026.09.28 | ₩28,347 | ₩28,467 | ₩28,306 | ₩28,373 | +0.09% | 32.3만 |
|---|
| 2026.09.25 | ₩28,494 | ₩28,547 | ₩28,440 | ₩28,520 | +0.09% | 20.2만 |
|---|
| 2026.09.24 | ₩28,413 | ₩28,467 | ₩28,306 | ₩28,387 | -0.09% | 36.8만 |
|---|
| 2026.09.23 | ₩28,627 | ₩28,667 | ₩28,400 | ₩28,467 | -0.56% | 51.9만 |
|---|
| 2026.09.22 | ₩28,801 | ₩28,921 | ₩28,734 | ₩28,814 | +0.05% | 17.7만 |
|---|
| 2026.09.21 | ₩28,828 | ₩28,841 | ₩28,761 | ₩28,788 | -0.14% | 24.4만 |
|---|
| 2026.09.18 | ₩28,641 | ₩28,774 | ₩28,641 | ₩28,707 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩28,854 | ₩28,961 | ₩28,721 | ₩28,841 | -0.05% | 22.7만 |
|---|
| 2026.09.16 | ₩28,868 | ₩28,935 | ₩28,667 | ₩28,694 | -0.60% | 20.9만 |
|---|
| 2026.09.15 | ₩28,854 | ₩28,921 | ₩28,774 | ₩28,814 | -0.14% | 59.5만 |
|---|
| 2026.09.14 | ₩28,894 | ₩29,028 | ₩28,841 | ₩28,961 | +0.23% | 22.6만 |
|---|
| 2026.09.11 | ₩29,135 | ₩29,242 | ₩29,082 | ₩29,095 | -0.14% | 45.4만 |
|---|
| 2026.09.10 | ₩29,229 | ₩29,255 | ₩29,041 | ₩29,095 | -0.46% | 42.9만 |
|---|
| 2026.09.09 | ₩29,456 | ₩29,469 | ₩29,322 | ₩29,362 | -0.32% | 38.7만 |
|---|
| 2026.09.08 | ₩29,402 | ₩29,509 | ₩29,389 | ₩29,416 | +0.05% | 39.8만 |
|---|
| 2026.09.04 | ₩29,349 | ₩29,402 | ₩29,202 | ₩29,309 | -0.14% | 55.9만 |
|---|
| 2026.09.03 | ₩29,309 | ₩29,362 | ₩29,215 | ₩29,322 | +0.05% | 17.4만 |
|---|
| 2026.09.02 | ₩29,015 | ₩29,175 | ₩28,948 | ₩29,028 | +0.05% | 26.2만 |
|---|
| 2026.09.01 | ₩28,948 | ₩29,055 | ₩28,868 | ₩28,935 | -0.05% | 39.3만 |
|---|
| 2026.08.31 | ₩29,135 | ₩29,189 | ₩29,095 | ₩29,162 | +0.09% | 103.7만 |
|---|
| 2026.08.28 | ₩29,282 | ₩29,362 | ₩29,041 | ₩29,135 | -0.50% | 38.8만 |
|---|
| 2026.08.27 | ₩29,309 | ₩29,349 | ₩29,255 | ₩29,282 | -0.09% | 34.6만 |
|---|
| 2026.08.26 | ₩29,389 | ₩29,469 | ₩29,242 | ₩29,309 | -0.27% | 21.5만 |
|---|
| 2026.08.25 | ₩29,402 | ₩29,469 | ₩29,376 | ₩29,456 | +0.18% | 94.5만 |
|---|
| 2026.08.24 | ₩29,349 | ₩29,402 | ₩29,322 | ₩29,336 | -0.05% | 15.6만 |
|---|
| 2026.08.21 | ₩29,376 | ₩29,402 | ₩29,255 | ₩29,349 | -0.09% | 20.5만 |
|---|
| 2026.08.20 | ₩29,282 | ₩29,402 | ₩29,242 | ₩29,309 | +0.09% | 45.2만 |
|---|
| 2026.08.19 | ₩29,322 | ₩29,389 | ₩29,242 | ₩29,376 | +0.18% | 30.7만 |
|---|
| 2026.08.18 | ₩29,082 | ₩29,095 | ₩29,028 | ₩29,055 | -0.09% | 45.1만 |
|---|
| 2026.08.17 | ₩29,215 | ₩29,376 | ₩29,001 | ₩29,095 | -0.41% | 21.9만 |
|---|
| 2026.08.14 | ₩29,215 | ₩29,269 | ₩29,108 | ₩29,108 | -0.37% | 42.5만 |
|---|
| 2026.08.13 | ₩29,229 | ₩29,255 | ₩29,162 | ₩29,175 | -0.18% | 17.2만 |
|---|
| 2026.08.12 | ₩29,336 | ₩29,376 | ₩29,175 | ₩29,189 | -0.50% | 26.4만 |
|---|
| 2026.08.11 | ₩29,122 | ₩29,389 | ₩29,122 | ₩29,175 | +0.18% | 19.4만 |
|---|
| 2026.08.10 | ₩29,215 | ₩29,269 | ₩29,122 | ₩29,122 | -0.32% | 38.7만 |
|---|
| 2026.08.07 | ₩29,389 | ₩29,416 | ₩29,229 | ₩29,389 | 0.00% | 27.8만 |
|---|
| 2026.08.06 | ₩29,255 | ₩29,322 | ₩29,189 | ₩29,215 | -0.14% | 87.9만 |
|---|
| 2026.08.05 | ₩29,242 | ₩29,309 | ₩29,215 | ₩29,282 | +0.14% | 13.2만 |
|---|
| 2026.08.04 | ₩29,202 | ₩29,242 | ₩29,135 | ₩29,242 | +0.14% | 23.3만 |
|---|
| 2026.08.03 | ₩29,175 | ₩29,215 | ₩29,068 | ₩29,095 | -0.27% | 54만 |
|---|
| 2026.07.31 | ₩29,055 | ₩29,068 | ₩28,935 | ₩29,028 | -0.09% | 55.9만 |
|---|
| 2026.07.30 | ₩28,854 | ₩29,135 | ₩28,747 | ₩29,095 | +0.83% | 18.1만 |
|---|
| 2026.07.29 | ₩28,694 | ₩28,814 | ₩28,600 | ₩28,734 | +0.14% | 28.8만 |
|---|
| 2026.07.28 | ₩28,694 | ₩28,761 | ₩28,600 | ₩28,694 | 0.00% | 12.9만 |
|---|
| 2026.07.27 | ₩28,641 | ₩28,681 | ₩28,574 | ₩28,654 | +0.05% | 26.1만 |
|---|
| 2026.07.24 | ₩28,520 | ₩28,627 | ₩28,440 | ₩28,600 | +0.28% | 55만 |
|---|
| 2026.07.23 | ₩28,534 | ₩28,694 | ₩28,494 | ₩28,547 | +0.05% | 37.7만 |
|---|
| 2026.07.22 | ₩28,667 | ₩28,801 | ₩28,627 | ₩28,681 | +0.05% | 29.4만 |
|---|
| 2026.07.21 | ₩28,721 | ₩28,841 | ₩28,667 | ₩28,681 | -0.14% | 26.5만 |
|---|
| 2026.07.20 | ₩28,801 | ₩28,814 | ₩28,734 | ₩28,747 | -0.19% | 108.3만 |
|---|
| 2026.07.17 | ₩28,801 | ₩28,868 | ₩28,774 | ₩28,814 | +0.05% | 31.2만 |
|---|
| 2026.07.16 | ₩28,868 | ₩28,935 | ₩28,814 | ₩28,854 | -0.05% | 57.3만 |
|---|
| 2026.07.15 | ₩28,828 | ₩28,988 | ₩28,828 | ₩28,948 | +0.42% | 25.5만 |
|---|
| 2026.07.14 | ₩28,908 | ₩28,948 | ₩28,841 | ₩28,854 | -0.18% | 46.5만 |
|---|
| 2026.07.13 | ₩28,814 | ₩28,868 | ₩28,654 | ₩28,667 | -0.51% | 49.3만 |
|---|
| 2026.07.10 | ₩28,854 | ₩28,935 | ₩28,774 | ₩28,854 | 0.00% | 22.3만 |
|---|
| 2026.07.09 | ₩28,734 | ₩28,841 | ₩28,734 | ₩28,761 | +0.09% | 34.8만 |
|---|
| 2026.07.08 | ₩28,694 | ₩28,841 | ₩28,614 | ₩28,734 | +0.14% | 60.5만 |
|---|
| 2026.07.07 | ₩28,921 | ₩28,961 | ₩28,788 | ₩28,801 | -0.42% | 17.8만 |
|---|
| 2026.07.06 | ₩28,881 | ₩28,961 | ₩28,801 | ₩28,961 | +0.28% | 61.6만 |
|---|
| 2026.07.02 | ₩29,001 | ₩29,028 | ₩28,854 | ₩28,975 | -0.09% | 48.8만 |
|---|
| 2026.07.01 | ₩28,841 | ₩28,908 | ₩28,828 | ₩28,854 | +0.05% | 36.2만 |
|---|
| 2026.06.30 | ₩29,001 | ₩29,055 | ₩28,935 | ₩28,975 | -0.09% | 174.4만 |
|---|
| 2026.06.29 | ₩29,055 | ₩29,082 | ₩29,028 | ₩29,068 | +0.05% | 40.1만 |
|---|
| 2026.06.26 | ₩29,082 | ₩29,108 | ₩29,001 | ₩29,041 | -0.14% | 43.8만 |
|---|
| 2026.06.25 | ₩29,028 | ₩29,055 | ₩28,881 | ₩28,975 | -0.18% | 29.7만 |
|---|
| 2026.06.24 | ₩28,948 | ₩28,988 | ₩28,868 | ₩28,948 | 0.00% | 131.2만 |
|---|
| 2026.06.23 | ₩29,015 | ₩29,068 | ₩28,948 | ₩28,961 | -0.18% | 99.3만 |
|---|
| 2026.06.22 | ₩29,068 | ₩29,122 | ₩29,001 | ₩29,028 | -0.14% | 47.2만 |
|---|
| 2026.06.18 | ₩29,242 | ₩29,322 | ₩29,108 | ₩29,162 | -0.27% | 21.2만 |
|---|
| 2026.06.17 | ₩29,483 | ₩29,523 | ₩29,202 | ₩29,229 | -0.86% | 245.3만 |
|---|
| 2026.06.16 | ₩29,469 | ₩29,509 | ₩29,442 | ₩29,483 | +0.05% | 13.7만 |
|---|
| 2026.06.15 | ₩29,429 | ₩29,509 | ₩29,402 | ₩29,402 | -0.09% | 18.9만 |
|---|
| 2026.06.12 | ₩29,295 | ₩29,362 | ₩29,229 | ₩29,322 | +0.09% | 84만 |
|---|
| 2026.06.11 | ₩29,055 | ₩29,322 | ₩29,028 | ₩29,322 | +0.92% | 26.3만 |
|---|
| 2026.06.10 | ₩29,122 | ₩29,148 | ₩29,028 | ₩29,028 | -0.32% | 25.2만 |
|---|
| 2026.06.09 | ₩29,122 | ₩29,175 | ₩29,055 | ₩29,108 | -0.05% | 54.4만 |
|---|
| 2026.06.08 | ₩29,108 | ₩29,242 | ₩29,001 | ₩29,001 | -0.37% | 24만 |
|---|
| 2026.06.05 | ₩29,175 | ₩29,322 | ₩29,028 | ₩29,055 | -0.41% | 203만 |
|---|
| 2026.06.04 | ₩29,349 | ₩29,376 | ₩29,242 | ₩29,309 | -0.14% | 47.9만 |
|---|
| 2026.06.03 | ₩29,322 | ₩29,416 | ₩29,255 | ₩29,255 | -0.23% | 19.4만 |
|---|
| 2026.06.02 | ₩29,483 | ₩29,496 | ₩29,402 | ₩29,429 | -0.18% | 17.4만 |
|---|
| 2026.06.01 | ₩29,389 | ₩29,456 | ₩29,295 | ₩29,442 | +0.18% | 38.6만 |
|---|
| 2026.05.29 | ₩29,630 | ₩29,696 | ₩29,469 | ₩29,630 | 0.00% | 40.2만 |
|---|
| 2026.05.28 | ₩29,469 | ₩29,576 | ₩29,416 | ₩29,549 | +0.27% | 24.1만 |
|---|
| 2026.05.27 | ₩29,496 | ₩29,523 | ₩29,416 | ₩29,456 | -0.14% | 79.5만 |
|---|
| 2026.05.26 | ₩29,456 | ₩29,483 | ₩29,376 | ₩29,456 | 0.00% | 34.8만 |
|---|
| 2026.05.22 | ₩29,362 | ₩29,362 | ₩29,269 | ₩29,309 | -0.18% | 26.9만 |
|---|
| 2026.05.21 | ₩29,189 | ₩29,349 | ₩29,108 | ₩29,322 | +0.46% | 86만 |
|---|
| 2026.05.20 | ₩29,108 | ₩29,362 | ₩29,095 | ₩29,336 | +0.78% | 38.1만 |
|---|
| 2026.05.19 | ₩29,015 | ₩29,108 | ₩29,001 | ₩29,055 | +0.14% | 61.5만 |
|---|
| 2026.05.18 | ₩29,242 | ₩29,322 | ₩29,189 | ₩29,269 | +0.09% | 49.5만 |
|---|
| 2026.05.15 | ₩29,202 | ₩29,229 | ₩29,135 | ₩29,148 | -0.18% | 45.7만 |
|---|
| 2026.05.14 | ₩29,589 | ₩29,603 | ₩29,442 | ₩29,469 | -0.41% | 57.5만 |
|---|
| 2026.05.13 | ₩29,549 | ₩29,670 | ₩29,523 | ₩29,549 | 0.00% | 24.7만 |
|---|
| 2026.05.12 | ₩29,643 | ₩29,656 | ₩29,549 | ₩29,589 | -0.18% | 17.2만 |
|---|
| 2026.05.11 | ₩29,843 | ₩29,937 | ₩29,777 | ₩29,790 | -0.18% | 133.1만 |
|---|
| 2026.05.08 | ₩29,950 | ₩29,990 | ₩29,883 | ₩29,924 | -0.09% | 111.4만 |
|---|
| 2026.05.07 | ₩29,990 | ₩30,071 | ₩29,790 | ₩29,817 | -0.58% | 26.4만 |
|---|
| 2026.05.06 | ₩29,883 | ₩30,030 | ₩29,857 | ₩29,857 | -0.09% | 34.1만 |
|---|
| 2026.05.05 | ₩29,523 | ₩29,643 | ₩29,523 | ₩29,576 | +0.18% | 135.1만 |
|---|
| 2026.05.04 | ₩29,643 | ₩29,656 | ₩29,509 | ₩29,576 | -0.23% | 38.8만 |
|---|
| 2026.05.01 | ₩29,683 | ₩29,883 | ₩29,683 | ₩29,710 | +0.09% | 19.2만 |
|---|
| 2026.04.30 | ₩29,683 | ₩29,790 | ₩29,576 | ₩29,763 | +0.27% | 62.3만 |
|---|
| 2026.04.29 | ₩29,509 | ₩29,509 | ₩29,362 | ₩29,376 | -0.45% | 57만 |
|---|
| 2026.04.28 | ₩29,469 | ₩29,616 | ₩29,456 | ₩29,576 | +0.36% | 157.7만 |
|---|
| 2026.04.27 | ₩29,750 | ₩29,897 | ₩29,656 | ₩29,656 | -0.31% | 34.7만 |
|---|
| 2026.04.24 | ₩29,643 | ₩29,763 | ₩29,549 | ₩29,736 | +0.32% | 55.3만 |
|---|
| 2026.04.23 | ₩29,683 | ₩29,843 | ₩29,509 | ₩29,630 | -0.18% | 45.2만 |
|---|
| 2026.04.22 | ₩29,817 | ₩29,857 | ₩29,736 | ₩29,736 | -0.27% | 14.2만 |
|---|
| 2026.04.21 | ₩29,910 | ₩29,964 | ₩29,683 | ₩29,723 | -0.63% | 21.4만 |
|---|
| 2026.04.20 | ₩29,990 | ₩30,044 | ₩29,870 | ₩30,004 | +0.04% | 20.8만 |
|---|
| 2026.04.17 | ₩30,071 | ₩30,151 | ₩29,937 | ₩29,964 | -0.36% | 19.6만 |
|---|
| 2026.04.16 | ₩29,897 | ₩29,897 | ₩29,750 | ₩29,763 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩29,857 | ₩29,870 | ₩29,830 | ₩29,857 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩29,830 | ₩29,910 | ₩29,696 | ₩29,910 | +0.27% | 21.8만 |
|---|
| 2026.04.13 | ₩29,549 | ₩29,723 | ₩29,456 | ₩29,683 | +0.45% | 35만 |
|---|
| 2026.04.10 | ₩29,656 | ₩29,710 | ₩29,616 | ₩29,630 | -0.09% | 135.5만 |
|---|
| 2026.04.09 | ₩29,643 | ₩29,790 | ₩29,576 | ₩29,696 | +0.18% | 37.3만 |
|---|
| 2026.04.08 | ₩29,857 | ₩29,924 | ₩29,670 | ₩29,736 | -0.40% | 20.7만 |
|---|
| 2026.04.07 | ₩29,242 | ₩29,349 | ₩29,148 | ₩29,309 | +0.23% | 24.9만 |
|---|
| 2026.04.06 | ₩29,242 | ₩29,362 | ₩29,189 | ₩29,215 | -0.09% | 75.7만 |
|---|
| 2026.04.02 | ₩29,162 | ₩29,349 | ₩29,082 | ₩29,242 | +0.27% | 26.8만 |
|---|
| 2026.04.01 | ₩29,402 | ₩29,469 | ₩29,349 | ₩29,349 | -0.18% | 54.1만 |
|---|
| 2026.03.31 | ₩29,175 | ₩29,389 | ₩29,122 | ₩29,336 | +0.55% | 68.7만 |
|---|
| 2026.03.30 | ₩29,082 | ₩29,135 | ₩28,975 | ₩29,028 | -0.18% | 42.2만 |
|---|
| 2026.03.27 | ₩29,041 | ₩29,135 | ₩28,935 | ₩29,041 | 0.00% | 55.5만 |
|---|
| 2026.03.26 | ₩29,282 | ₩29,349 | ₩29,135 | ₩29,135 | -0.50% | 20만 |
|---|
| 2026.03.25 | ₩29,496 | ₩29,630 | ₩29,429 | ₩29,456 | -0.14% | 14.2만 |
|---|
| 2026.03.24 | ₩29,336 | ₩29,456 | ₩29,295 | ₩29,376 | +0.14% | 23.7만 |
|---|
| 2026.03.23 | ₩29,456 | ₩29,683 | ₩29,349 | ₩29,563 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩29,429 | ₩29,563 | ₩29,269 | ₩29,295 | -0.45% | 36.2만 |
|---|
| 2026.03.19 | ₩29,389 | ₩29,750 | ₩29,309 | ₩29,656 | +0.91% | 36.8만 |
|---|
| 2026.03.18 | ₩29,509 | ₩29,563 | ₩29,362 | ₩29,362 | -0.50% | 29.3만 |
|---|
| 2026.03.17 | ₩29,643 | ₩29,683 | ₩29,576 | ₩29,616 | -0.09% | 22.1만 |
|---|
| 2026.03.16 | ₩29,509 | ₩29,589 | ₩29,442 | ₩29,523 | +0.05% | 48.3만 |
|---|
| 2026.03.13 | ₩29,483 | ₩29,549 | ₩29,215 | ₩29,269 | -0.73% | 106.9만 |
|---|
| 2026.03.12 | ₩29,643 | ₩29,723 | ₩29,483 | ₩29,496 | -0.50% | 37만 |
|---|
| 2026.03.11 | ₩29,843 | ₩29,924 | ₩29,736 | ₩29,777 | -0.22% | 76.5만 |
|---|
| 2026.03.10 | ₩30,017 | ₩30,124 | ₩29,910 | ₩29,924 | -0.31% | 40.4만 |
|---|
| 2026.03.09 | ₩29,750 | ₩29,990 | ₩29,656 | ₩29,950 | +0.67% | 206.7만 |
|---|
| 2026.03.06 | ₩29,790 | ₩29,950 | ₩29,736 | ₩29,883 | +0.31% | 176.4만 |
|---|
| 2026.03.05 | ₩29,964 | ₩30,204 | ₩29,843 | ₩29,937 | -0.09% | 111만 |
|---|
| 2026.03.04 | ₩30,151 | ₩30,191 | ₩30,084 | ₩30,164 | +0.04% | 36.4만 |
|---|
| 2026.03.03 | ₩29,950 | ₩30,137 | ₩29,670 | ₩30,057 | +0.36% | 1139.2만 |
|---|
| 2026.03.02 | ₩30,445 | ₩30,525 | ₩30,325 | ₩30,365 | -0.26% | 498.5만 |
|---|
| 2026.02.27 | ₩30,766 | ₩30,832 | ₩30,712 | ₩30,779 | +0.04% | 95만 |
|---|
| 2026.02.26 | ₩30,725 | ₩30,806 | ₩30,672 | ₩30,779 | +0.17% | 277.6만 |
|---|
| 2026.02.25 | ₩30,645 | ₩30,779 | ₩30,645 | ₩30,712 | +0.22% | 53.8만 |
|---|
| 2026.02.24 | ₩30,725 | ₩30,752 | ₩30,659 | ₩30,725 | 0.00% | 47.8만 |
|---|
| 2026.02.23 | ₩30,712 | ₩30,806 | ₩30,659 | ₩30,806 | +0.30% | 31.4만 |
|---|
| 2026.02.20 | ₩30,592 | ₩30,712 | ₩30,538 | ₩30,645 | +0.17% | 29.5만 |
|---|
| 2026.02.19 | ₩30,552 | ₩30,645 | ₩30,525 | ₩30,632 | +0.26% | 35.7만 |
|---|
| 2026.02.18 | ₩30,699 | ₩30,752 | ₩30,632 | ₩30,645 | -0.17% | 35.1만 |
|---|
| 2026.02.17 | ₩30,766 | ₩30,846 | ₩30,712 | ₩30,832 | +0.22% | 26.6만 |
|---|
| 2026.02.13 | ₩30,806 | ₩30,886 | ₩30,806 | ₩30,846 | +0.13% | 91.9만 |
|---|
| 2026.02.12 | ₩30,766 | ₩30,819 | ₩30,712 | ₩30,792 | +0.09% | 24.7만 |
|---|
| 2026.02.11 | ₩30,552 | ₩30,766 | ₩30,552 | ₩30,699 | +0.48% | 19.6만 |
|---|
| 2026.02.10 | ₩30,685 | ₩30,699 | ₩30,565 | ₩30,645 | -0.13% | 54.8만 |
|---|
| 2026.02.09 | ₩30,458 | ₩30,619 | ₩30,378 | ₩30,512 | +0.18% | 37.8만 |
|---|
| 2026.02.06 | ₩30,298 | ₩30,378 | ₩30,284 | ₩30,311 | +0.04% | 26.2만 |
|---|
| 2026.02.05 | ₩30,258 | ₩30,311 | ₩30,204 | ₩30,258 | 0.00% | 50.2만 |
|---|
| 2026.02.04 | ₩30,351 | ₩30,351 | ₩30,218 | ₩30,258 | -0.31% | 50만 |
|---|
| 2026.02.03 | ₩30,284 | ₩30,378 | ₩30,204 | ₩30,338 | +0.18% | 108.8만 |
|---|
| 2026.02.02 | ₩30,325 | ₩30,418 | ₩30,271 | ₩30,325 | 0.00% | 45.3만 |
|---|
| 2026.01.30 | ₩30,578 | ₩30,632 | ₩30,458 | ₩30,525 | -0.17% | 391.4만 |
|---|
| 2026.01.29 | ₩30,739 | ₩30,779 | ₩30,619 | ₩30,725 | -0.04% | 92.2만 |
|---|
| 2026.01.28 | ₩30,766 | ₩30,819 | ₩30,592 | ₩30,725 | -0.13% | 34.1만 |
|---|
| 2026.01.27 | ₩30,565 | ₩30,899 | ₩30,485 | ₩30,792 | +0.74% | 1315.5만 |
|---|
| 2026.01.26 | ₩30,472 | ₩30,565 | ₩30,378 | ₩30,485 | +0.04% | 68.4만 |
|---|
| 2026.01.23 | ₩29,990 | ₩30,298 | ₩29,977 | ₩30,258 | +0.89% | 40.6만 |
|---|
| 2026.01.22 | ₩29,857 | ₩30,017 | ₩29,857 | ₩30,017 | +0.54% | 38.5만 |
|---|
| 2026.01.21 | ₩29,937 | ₩29,950 | ₩29,830 | ₩29,830 | -0.36% | 36.5만 |
|---|
| 2026.01.20 | ₩29,843 | ₩29,910 | ₩29,830 | ₩29,843 | 0.00% | 38.8만 |
|---|
| 2026.01.16 | ₩29,897 | ₩29,924 | ₩29,803 | ₩29,857 | -0.13% | 42.3만 |
|---|
| 2026.01.15 | ₩29,870 | ₩29,990 | ₩29,817 | ₩29,830 | -0.13% | 26.2만 |
|---|
| 2026.01.14 | ₩29,924 | ₩29,977 | ₩29,857 | ₩29,937 | +0.04% | 37.4만 |
|---|
| 2026.01.13 | ₩29,964 | ₩29,964 | ₩29,817 | ₩29,843 | -0.40% | 21만 |
|---|
| 2026.01.12 | ₩29,977 | ₩30,030 | ₩29,977 | ₩29,990 | +0.04% | 19.7만 |
|---|
| 2026.01.09 | ₩29,937 | ₩29,990 | ₩29,870 | ₩29,924 | -0.04% | 33만 |
|---|
| 2026.01.08 | ₩29,990 | ₩30,044 | ₩29,937 | ₩30,004 | +0.04% | 23.7만 |
|---|
| 2026.01.07 | ₩30,111 | ₩30,151 | ₩30,044 | ₩30,057 | -0.18% | 34.7만 |
|---|
| 2026.01.06 | ₩30,111 | ₩30,191 | ₩30,030 | ₩30,044 | -0.22% | 50만 |
|---|
| 2026.01.05 | ₩30,044 | ₩30,151 | ₩30,004 | ₩30,097 | +0.18% | 252만 |
|---|
| 2026.01.02 | ₩30,084 | ₩30,137 | ₩30,030 | ₩30,044 | -0.13% | 30만 |
|---|
| 2025.12.31 | ₩30,071 | ₩30,151 | ₩30,017 | ₩30,111 | +0.13% | 91.8만 |
|---|
| 2025.12.30 | ₩30,137 | ₩30,177 | ₩30,030 | ₩30,151 | +0.04% | 33.2만 |
|---|
| 2025.12.29 | ₩30,177 | ₩30,298 | ₩30,151 | ₩30,191 | +0.04% | 76.1만 |
|---|
| 2025.12.26 | ₩30,284 | ₩30,284 | ₩30,017 | ₩30,204 | -0.26% | 32.1만 |
|---|
| 2025.12.24 | ₩30,204 | ₩30,231 | ₩30,164 | ₩30,231 | +0.09% | 19.6만 |
|---|
| 2025.12.23 | ₩30,017 | ₩30,124 | ₩30,017 | ₩30,124 | +0.36% | 37.9만 |
|---|
| 2025.12.22 | ₩29,964 | ₩30,204 | ₩29,937 | ₩29,964 | 0.00% | 56.9만 |
|---|
| 2025.12.19 | ₩29,964 | ₩30,097 | ₩29,870 | ₩29,870 | -0.31% | 33.1만 |
|---|
| 2025.12.18 | ₩30,071 | ₩30,111 | ₩30,030 | ₩30,030 | -0.13% | 26.8만 |
|---|
| 2025.12.17 | ₩30,111 | ₩30,191 | ₩30,084 | ₩30,084 | -0.09% | 350.4만 |
|---|
| 2025.12.16 | ₩30,218 | ₩30,284 | ₩30,137 | ₩30,231 | +0.04% | 37.8만 |
|---|
| 2025.12.15 | ₩30,177 | ₩30,231 | ₩30,111 | ₩30,191 | +0.04% | 45.6만 |
|---|
| 2025.12.12 | ₩30,097 | ₩30,124 | ₩30,044 | ₩30,084 | -0.04% | 19.2만 |
|---|
| 2025.12.11 | ₩30,164 | ₩30,218 | ₩30,111 | ₩30,111 | -0.18% | 71.7만 |
|---|
| 2025.12.10 | ₩29,924 | ₩30,137 | ₩29,924 | ₩30,084 | +0.54% | 82.1만 |
|---|
| 2025.12.09 | ₩30,004 | ₩30,017 | ₩29,910 | ₩29,950 | -0.18% | 42.6만 |
|---|
| 2025.12.08 | ₩30,057 | ₩30,137 | ₩29,937 | ₩29,990 | -0.22% | 26.5만 |
|---|
| 2025.12.05 | ₩30,218 | ₩30,218 | ₩30,030 | ₩30,084 | -0.44% | 146.5만 |
|---|
| 2025.12.04 | ₩30,137 | ₩30,177 | ₩30,044 | ₩30,044 | -0.31% | 22만 |
|---|
| 2025.12.03 | ₩30,097 | ₩30,177 | ₩29,950 | ₩30,137 | +0.13% | 48.4만 |
|---|
| 2025.12.02 | ₩29,990 | ₩30,124 | ₩29,950 | ₩30,017 | +0.09% | 24.8만 |
|---|
| 2025.12.01 | ₩30,137 | ₩30,137 | ₩29,964 | ₩29,990 | -0.49% | 98.6만 |
|---|
| 2025.11.28 | ₩30,164 | ₩30,164 | ₩30,004 | ₩30,151 | -0.04% | 11.5만 |
|---|
| 2025.11.26 | ₩30,097 | ₩30,177 | ₩30,004 | ₩30,111 | +0.04% | 52.3만 |
|---|
| 2025.11.25 | ₩30,057 | ₩30,151 | ₩30,004 | ₩30,097 | +0.13% | 18.4만 |
|---|
| 2025.11.24 | ₩29,924 | ₩30,004 | ₩29,897 | ₩29,937 | +0.04% | 23.7만 |
|---|
| 2025.11.21 | ₩29,897 | ₩30,017 | ₩29,883 | ₩29,897 | 0.00% | 30.3만 |
|---|
| 2025.11.20 | ₩29,870 | ₩29,937 | ₩29,830 | ₩29,830 | -0.13% | 36.8만 |
|---|
| 2025.11.19 | ₩30,030 | ₩30,124 | ₩29,883 | ₩29,897 | -0.45% | 13.8만 |
|---|
| 2025.11.18 | ₩30,111 | ₩30,271 | ₩30,071 | ₩30,071 | -0.13% | 26.9만 |
|---|
| 2025.11.17 | ₩30,218 | ₩30,218 | ₩30,097 | ₩30,177 | -0.13% | 17.4만 |
|---|
| 2025.11.14 | ₩30,338 | ₩30,365 | ₩30,164 | ₩30,204 | -0.44% | 22.2만 |
|---|
| 2025.11.13 | ₩30,284 | ₩30,512 | ₩30,258 | ₩30,351 | +0.22% | 21.2만 |
|---|
| 2025.11.12 | ₩30,204 | ₩30,405 | ₩30,164 | ₩30,271 | +0.22% | 43만 |
|---|
| 2025.11.11 | ₩30,338 | ₩30,378 | ₩30,258 | ₩30,311 | -0.09% | 16.9만 |
|---|
| 2025.11.10 | ₩30,244 | ₩30,284 | ₩30,218 | ₩30,258 | +0.04% | 19.9만 |
|---|
| 2025.11.07 | ₩30,231 | ₩30,325 | ₩30,151 | ₩30,258 | +0.09% | 23.1만 |
|---|
| 2025.11.06 | ₩30,258 | ₩30,325 | ₩30,231 | ₩30,258 | 0.00% | 102.4만 |
|---|
| 2025.11.05 | ₩30,111 | ₩30,218 | ₩30,017 | ₩30,097 | -0.04% | 16.4만 |
|---|
| 2025.11.04 | ₩30,164 | ₩30,218 | ₩30,137 | ₩30,151 | -0.04% | 21.1만 |
|---|
| 2025.11.03 | ₩30,231 | ₩30,271 | ₩30,177 | ₩30,177 | -0.18% | 37.7만 |
|---|
| 2025.10.31 | ₩30,378 | ₩30,418 | ₩30,325 | ₩30,378 | 0.00% | 59.4만 |
|---|
| 2025.10.30 | ₩30,338 | ₩30,431 | ₩30,284 | ₩30,378 | +0.13% | 36.1만 |
|---|
| 2025.10.29 | ₩30,659 | ₩30,725 | ₩30,338 | ₩30,338 | -1.05% | 28.2만 |
|---|
| 2025.10.28 | ₩30,592 | ₩30,699 | ₩30,565 | ₩30,659 | +0.22% | 15.2만 |
|---|
| 2025.10.27 | ₩30,565 | ₩30,645 | ₩30,378 | ₩30,605 | +0.13% | 23.5만 |
|---|
| 2025.10.24 | ₩30,552 | ₩30,578 | ₩30,485 | ₩30,512 | -0.13% | 25.7만 |
|---|
| 2025.10.23 | ₩30,552 | ₩30,605 | ₩30,472 | ₩30,538 | -0.04% | 18.9만 |
|---|
| 2025.10.22 | ₩30,619 | ₩30,659 | ₩30,578 | ₩30,619 | 0.00% | 20.3만 |
|---|
| 2025.10.21 | ₩30,645 | ₩30,645 | ₩30,552 | ₩30,605 | -0.13% | 38.8만 |
|---|
| 2025.10.20 | ₩30,699 | ₩30,752 | ₩30,632 | ₩30,739 | +0.13% | 62.6만 |
|---|
| 2025.10.17 | ₩30,685 | ₩30,752 | ₩30,605 | ₩30,699 | +0.04% | 41.9만 |
|---|
| 2025.10.16 | ₩30,605 | ₩30,806 | ₩30,565 | ₩30,779 | +0.57% | 36.5만 |
|---|
| 2025.10.15 | ₩30,498 | ₩30,619 | ₩30,458 | ₩30,552 | +0.18% | 45.8만 |
|---|
| 2025.10.14 | ₩30,351 | ₩30,472 | ₩30,284 | ₩30,445 | +0.31% | 52만 |
|---|
| 2025.10.13 | ₩30,405 | ₩30,525 | ₩30,298 | ₩30,351 | -0.18% | 108.9만 |
|---|
| 2025.10.10 | ₩30,311 | ₩30,418 | ₩30,204 | ₩30,378 | +0.22% | 20.8만 |
|---|