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 | ₩28,357 | ₩28,357 | ₩28,277 | ₩28,317 | -0.14% | 56.4만 |
| 2026.10.08 | ₩28,250 | ₩28,370 | ₩28,156 | ₩28,370 | +0.43% | 57.4만 |
| 2026.10.07 | ₩28,076 | ₩28,304 | ₩28,076 | ₩28,250 | +0.62% | 41.5만 |
| 2026.10.06 | ₩28,397 | ₩28,424 | ₩28,290 | ₩28,344 | -0.19% | 62.1만 |
| 2026.10.05 | ₩28,183 | ₩28,317 | ₩28,103 | ₩28,277 | +0.33% | 109.8만 |
| 2026.10.02 | ₩28,304 | ₩28,357 | ₩28,183 | ₩28,290 | -0.05% | 70.8만 |
| 2026.10.01 | ₩28,197 | ₩28,263 | ₩28,076 | ₩28,183 | -0.05% | 46.1만 |
| 2026.09.30 | ₩28,437 | ₩28,518 | ₩28,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,330 |
| -0.38% |
| 131.5만 |
| 2026.09.29 | ₩28,397 | ₩28,424 | ₩28,263 | ₩28,330 | -0.24% | 66.9만 |
|---|
| 2026.09.28 | ₩28,370 | ₩28,491 | ₩28,330 | ₩28,397 | +0.09% | 32.3만 |
|---|
| 2026.09.25 | ₩28,518 | ₩28,571 | ₩28,464 | ₩28,544 | +0.09% | 20.2만 |
|---|
| 2026.09.24 | ₩28,437 | ₩28,491 | ₩28,330 | ₩28,411 | -0.09% | 36.8만 |
|---|
| 2026.09.23 | ₩28,651 | ₩28,692 | ₩28,424 | ₩28,491 | -0.56% | 51.9만 |
|---|
| 2026.09.22 | ₩28,825 | ₩28,946 | ₩28,758 | ₩28,839 | +0.05% | 17.7만 |
|---|
| 2026.09.21 | ₩28,852 | ₩28,865 | ₩28,785 | ₩28,812 | -0.14% | 24.4만 |
|---|
| 2026.09.18 | ₩28,665 | ₩28,799 | ₩28,665 | ₩28,732 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩28,879 | ₩28,986 | ₩28,745 | ₩28,865 | -0.05% | 22.7만 |
|---|
| 2026.09.16 | ₩28,892 | ₩28,959 | ₩28,692 | ₩28,718 | -0.60% | 20.9만 |
|---|
| 2026.09.15 | ₩28,879 | ₩28,946 | ₩28,799 | ₩28,839 | -0.14% | 59.5만 |
|---|
| 2026.09.14 | ₩28,919 | ₩29,053 | ₩28,865 | ₩28,986 | +0.23% | 22.6만 |
|---|
| 2026.09.11 | ₩29,160 | ₩29,267 | ₩29,106 | ₩29,120 | -0.14% | 45.4만 |
|---|
| 2026.09.10 | ₩29,253 | ₩29,280 | ₩29,066 | ₩29,120 | -0.46% | 42.9만 |
|---|
| 2026.09.09 | ₩29,481 | ₩29,494 | ₩29,347 | ₩29,387 | -0.32% | 38.7만 |
|---|
| 2026.09.08 | ₩29,427 | ₩29,534 | ₩29,414 | ₩29,441 | +0.05% | 39.8만 |
|---|
| 2026.09.04 | ₩29,374 | ₩29,427 | ₩29,227 | ₩29,334 | -0.14% | 55.9만 |
|---|
| 2026.09.03 | ₩29,334 | ₩29,387 | ₩29,240 | ₩29,347 | +0.05% | 17.4만 |
|---|
| 2026.09.02 | ₩29,039 | ₩29,200 | ₩28,972 | ₩29,053 | +0.05% | 26.2만 |
|---|
| 2026.09.01 | ₩28,972 | ₩29,079 | ₩28,892 | ₩28,959 | -0.05% | 39.3만 |
|---|
| 2026.08.31 | ₩29,160 | ₩29,213 | ₩29,120 | ₩29,186 | +0.09% | 103.7만 |
|---|
| 2026.08.28 | ₩29,307 | ₩29,387 | ₩29,066 | ₩29,160 | -0.50% | 38.8만 |
|---|
| 2026.08.27 | ₩29,334 | ₩29,374 | ₩29,280 | ₩29,307 | -0.09% | 34.6만 |
|---|
| 2026.08.26 | ₩29,414 | ₩29,494 | ₩29,267 | ₩29,334 | -0.27% | 21.5만 |
|---|
| 2026.08.25 | ₩29,427 | ₩29,494 | ₩29,400 | ₩29,481 | +0.18% | 94.5만 |
|---|
| 2026.08.24 | ₩29,374 | ₩29,427 | ₩29,347 | ₩29,360 | -0.05% | 15.6만 |
|---|
| 2026.08.21 | ₩29,400 | ₩29,427 | ₩29,280 | ₩29,374 | -0.09% | 20.5만 |
|---|
| 2026.08.20 | ₩29,307 | ₩29,427 | ₩29,267 | ₩29,334 | +0.09% | 45.2만 |
|---|
| 2026.08.19 | ₩29,347 | ₩29,414 | ₩29,267 | ₩29,400 | +0.18% | 30.7만 |
|---|
| 2026.08.18 | ₩29,106 | ₩29,120 | ₩29,053 | ₩29,079 | -0.09% | 45.1만 |
|---|
| 2026.08.17 | ₩29,240 | ₩29,400 | ₩29,026 | ₩29,120 | -0.41% | 21.9만 |
|---|
| 2026.08.14 | ₩29,240 | ₩29,293 | ₩29,133 | ₩29,133 | -0.37% | 42.5만 |
|---|
| 2026.08.13 | ₩29,253 | ₩29,280 | ₩29,186 | ₩29,200 | -0.18% | 17.2만 |
|---|
| 2026.08.12 | ₩29,360 | ₩29,400 | ₩29,200 | ₩29,213 | -0.50% | 26.4만 |
|---|
| 2026.08.11 | ₩29,146 | ₩29,414 | ₩29,146 | ₩29,200 | +0.18% | 19.4만 |
|---|
| 2026.08.10 | ₩29,240 | ₩29,293 | ₩29,146 | ₩29,146 | -0.32% | 38.7만 |
|---|
| 2026.08.07 | ₩29,414 | ₩29,441 | ₩29,253 | ₩29,414 | 0.00% | 27.8만 |
|---|
| 2026.08.06 | ₩29,280 | ₩29,347 | ₩29,213 | ₩29,240 | -0.14% | 87.9만 |
|---|
| 2026.08.05 | ₩29,267 | ₩29,334 | ₩29,240 | ₩29,307 | +0.14% | 13.2만 |
|---|
| 2026.08.04 | ₩29,227 | ₩29,267 | ₩29,160 | ₩29,267 | +0.14% | 23.3만 |
|---|
| 2026.08.03 | ₩29,200 | ₩29,240 | ₩29,093 | ₩29,120 | -0.27% | 54만 |
|---|
| 2026.07.31 | ₩29,079 | ₩29,093 | ₩28,959 | ₩29,053 | -0.09% | 55.9만 |
|---|
| 2026.07.30 | ₩28,879 | ₩29,160 | ₩28,772 | ₩29,120 | +0.83% | 18.1만 |
|---|
| 2026.07.29 | ₩28,718 | ₩28,839 | ₩28,625 | ₩28,758 | +0.14% | 28.8만 |
|---|
| 2026.07.28 | ₩28,718 | ₩28,785 | ₩28,625 | ₩28,718 | 0.00% | 12.9만 |
|---|
| 2026.07.27 | ₩28,665 | ₩28,705 | ₩28,598 | ₩28,678 | +0.05% | 26.1만 |
|---|
| 2026.07.24 | ₩28,544 | ₩28,651 | ₩28,464 | ₩28,625 | +0.28% | 55만 |
|---|
| 2026.07.23 | ₩28,558 | ₩28,718 | ₩28,518 | ₩28,571 | +0.05% | 37.7만 |
|---|
| 2026.07.22 | ₩28,692 | ₩28,825 | ₩28,651 | ₩28,705 | +0.05% | 29.4만 |
|---|
| 2026.07.21 | ₩28,745 | ₩28,865 | ₩28,692 | ₩28,705 | -0.14% | 26.5만 |
|---|
| 2026.07.20 | ₩28,825 | ₩28,839 | ₩28,758 | ₩28,772 | -0.19% | 108.3만 |
|---|
| 2026.07.17 | ₩28,825 | ₩28,892 | ₩28,799 | ₩28,839 | +0.05% | 31.2만 |
|---|
| 2026.07.16 | ₩28,892 | ₩28,959 | ₩28,839 | ₩28,879 | -0.05% | 57.3만 |
|---|
| 2026.07.15 | ₩28,852 | ₩29,013 | ₩28,852 | ₩28,972 | +0.42% | 25.5만 |
|---|
| 2026.07.14 | ₩28,932 | ₩28,972 | ₩28,865 | ₩28,879 | -0.18% | 46.5만 |
|---|
| 2026.07.13 | ₩28,839 | ₩28,892 | ₩28,678 | ₩28,692 | -0.51% | 49.3만 |
|---|
| 2026.07.10 | ₩28,879 | ₩28,959 | ₩28,799 | ₩28,879 | 0.00% | 22.3만 |
|---|
| 2026.07.09 | ₩28,758 | ₩28,865 | ₩28,758 | ₩28,785 | +0.09% | 34.8만 |
|---|
| 2026.07.08 | ₩28,718 | ₩28,865 | ₩28,638 | ₩28,758 | +0.14% | 60.5만 |
|---|
| 2026.07.07 | ₩28,946 | ₩28,986 | ₩28,812 | ₩28,825 | -0.42% | 17.8만 |
|---|
| 2026.07.06 | ₩28,906 | ₩28,986 | ₩28,825 | ₩28,986 | +0.28% | 61.6만 |
|---|
| 2026.07.02 | ₩29,026 | ₩29,053 | ₩28,879 | ₩28,999 | -0.09% | 48.8만 |
|---|
| 2026.07.01 | ₩28,865 | ₩28,932 | ₩28,852 | ₩28,879 | +0.05% | 36.2만 |
|---|
| 2026.06.30 | ₩29,026 | ₩29,079 | ₩28,959 | ₩28,999 | -0.09% | 174.4만 |
|---|
| 2026.06.29 | ₩29,079 | ₩29,106 | ₩29,053 | ₩29,093 | +0.05% | 40.1만 |
|---|
| 2026.06.26 | ₩29,106 | ₩29,133 | ₩29,026 | ₩29,066 | -0.14% | 43.8만 |
|---|
| 2026.06.25 | ₩29,053 | ₩29,079 | ₩28,906 | ₩28,999 | -0.18% | 29.7만 |
|---|
| 2026.06.24 | ₩28,972 | ₩29,013 | ₩28,892 | ₩28,972 | 0.00% | 131.2만 |
|---|
| 2026.06.23 | ₩29,039 | ₩29,093 | ₩28,972 | ₩28,986 | -0.18% | 99.3만 |
|---|
| 2026.06.22 | ₩29,093 | ₩29,146 | ₩29,026 | ₩29,053 | -0.14% | 47.2만 |
|---|
| 2026.06.18 | ₩29,267 | ₩29,347 | ₩29,133 | ₩29,186 | -0.27% | 21.2만 |
|---|
| 2026.06.17 | ₩29,507 | ₩29,548 | ₩29,227 | ₩29,253 | -0.86% | 245.3만 |
|---|
| 2026.06.16 | ₩29,494 | ₩29,534 | ₩29,467 | ₩29,507 | +0.05% | 13.7만 |
|---|
| 2026.06.15 | ₩29,454 | ₩29,534 | ₩29,427 | ₩29,427 | -0.09% | 18.9만 |
|---|
| 2026.06.12 | ₩29,320 | ₩29,387 | ₩29,253 | ₩29,347 | +0.09% | 84만 |
|---|
| 2026.06.11 | ₩29,079 | ₩29,347 | ₩29,053 | ₩29,347 | +0.92% | 26.3만 |
|---|
| 2026.06.10 | ₩29,146 | ₩29,173 | ₩29,053 | ₩29,053 | -0.32% | 25.2만 |
|---|
| 2026.06.09 | ₩29,146 | ₩29,200 | ₩29,079 | ₩29,133 | -0.05% | 54.4만 |
|---|
| 2026.06.08 | ₩29,133 | ₩29,267 | ₩29,026 | ₩29,026 | -0.37% | 24만 |
|---|
| 2026.06.05 | ₩29,200 | ₩29,347 | ₩29,053 | ₩29,079 | -0.41% | 203만 |
|---|
| 2026.06.04 | ₩29,374 | ₩29,400 | ₩29,267 | ₩29,334 | -0.14% | 47.9만 |
|---|
| 2026.06.03 | ₩29,347 | ₩29,441 | ₩29,280 | ₩29,280 | -0.23% | 19.4만 |
|---|
| 2026.06.02 | ₩29,507 | ₩29,521 | ₩29,427 | ₩29,454 | -0.18% | 17.4만 |
|---|
| 2026.06.01 | ₩29,414 | ₩29,481 | ₩29,320 | ₩29,467 | +0.18% | 38.6만 |
|---|
| 2026.05.29 | ₩29,655 | ₩29,721 | ₩29,494 | ₩29,655 | 0.00% | 40.2만 |
|---|
| 2026.05.28 | ₩29,494 | ₩29,601 | ₩29,441 | ₩29,574 | +0.27% | 24.1만 |
|---|
| 2026.05.27 | ₩29,521 | ₩29,548 | ₩29,441 | ₩29,481 | -0.14% | 79.5만 |
|---|
| 2026.05.26 | ₩29,481 | ₩29,507 | ₩29,400 | ₩29,481 | 0.00% | 34.8만 |
|---|
| 2026.05.22 | ₩29,387 | ₩29,387 | ₩29,293 | ₩29,334 | -0.18% | 26.9만 |
|---|
| 2026.05.21 | ₩29,213 | ₩29,374 | ₩29,133 | ₩29,347 | +0.46% | 86만 |
|---|
| 2026.05.20 | ₩29,133 | ₩29,387 | ₩29,120 | ₩29,360 | +0.78% | 38.1만 |
|---|
| 2026.05.19 | ₩29,039 | ₩29,133 | ₩29,026 | ₩29,079 | +0.14% | 61.5만 |
|---|
| 2026.05.18 | ₩29,267 | ₩29,347 | ₩29,213 | ₩29,293 | +0.09% | 49.5만 |
|---|
| 2026.05.15 | ₩29,227 | ₩29,253 | ₩29,160 | ₩29,173 | -0.18% | 45.7만 |
|---|
| 2026.05.14 | ₩29,614 | ₩29,628 | ₩29,467 | ₩29,494 | -0.41% | 57.5만 |
|---|
| 2026.05.13 | ₩29,574 | ₩29,695 | ₩29,548 | ₩29,574 | 0.00% | 24.7만 |
|---|
| 2026.05.12 | ₩29,668 | ₩29,681 | ₩29,574 | ₩29,614 | -0.18% | 17.2만 |
|---|
| 2026.05.11 | ₩29,869 | ₩29,962 | ₩29,802 | ₩29,815 | -0.18% | 133.1만 |
|---|
| 2026.05.08 | ₩29,976 | ₩30,016 | ₩29,909 | ₩29,949 | -0.09% | 111.4만 |
|---|
| 2026.05.07 | ₩30,016 | ₩30,096 | ₩29,815 | ₩29,842 | -0.58% | 26.4만 |
|---|
| 2026.05.06 | ₩29,909 | ₩30,056 | ₩29,882 | ₩29,882 | -0.09% | 34.1만 |
|---|
| 2026.05.05 | ₩29,548 | ₩29,668 | ₩29,548 | ₩29,601 | +0.18% | 135.1만 |
|---|
| 2026.05.04 | ₩29,668 | ₩29,681 | ₩29,534 | ₩29,601 | -0.23% | 38.8만 |
|---|
| 2026.05.01 | ₩29,708 | ₩29,909 | ₩29,708 | ₩29,735 | +0.09% | 19.2만 |
|---|
| 2026.04.30 | ₩29,708 | ₩29,815 | ₩29,601 | ₩29,788 | +0.27% | 62.3만 |
|---|
| 2026.04.29 | ₩29,534 | ₩29,534 | ₩29,387 | ₩29,400 | -0.45% | 57만 |
|---|
| 2026.04.28 | ₩29,494 | ₩29,641 | ₩29,481 | ₩29,601 | +0.36% | 157.7만 |
|---|
| 2026.04.27 | ₩29,775 | ₩29,922 | ₩29,681 | ₩29,681 | -0.31% | 34.7만 |
|---|
| 2026.04.24 | ₩29,668 | ₩29,788 | ₩29,574 | ₩29,762 | +0.32% | 55.3만 |
|---|
| 2026.04.23 | ₩29,708 | ₩29,869 | ₩29,534 | ₩29,655 | -0.18% | 45.2만 |
|---|
| 2026.04.22 | ₩29,842 | ₩29,882 | ₩29,762 | ₩29,762 | -0.27% | 14.2만 |
|---|
| 2026.04.21 | ₩29,935 | ₩29,989 | ₩29,708 | ₩29,748 | -0.63% | 21.4만 |
|---|
| 2026.04.20 | ₩30,016 | ₩30,069 | ₩29,895 | ₩30,029 | +0.04% | 20.8만 |
|---|
| 2026.04.17 | ₩30,096 | ₩30,176 | ₩29,962 | ₩29,989 | -0.36% | 19.6만 |
|---|
| 2026.04.16 | ₩29,922 | ₩29,922 | ₩29,775 | ₩29,788 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩29,882 | ₩29,895 | ₩29,855 | ₩29,882 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩29,855 | ₩29,935 | ₩29,721 | ₩29,935 | +0.27% | 21.8만 |
|---|
| 2026.04.13 | ₩29,574 | ₩29,748 | ₩29,481 | ₩29,708 | +0.45% | 35만 |
|---|
| 2026.04.10 | ₩29,681 | ₩29,735 | ₩29,641 | ₩29,655 | -0.09% | 135.5만 |
|---|
| 2026.04.09 | ₩29,668 | ₩29,815 | ₩29,601 | ₩29,721 | +0.18% | 37.3만 |
|---|
| 2026.04.08 | ₩29,882 | ₩29,949 | ₩29,695 | ₩29,762 | -0.40% | 20.7만 |
|---|
| 2026.04.07 | ₩29,267 | ₩29,374 | ₩29,173 | ₩29,334 | +0.23% | 24.9만 |
|---|
| 2026.04.06 | ₩29,267 | ₩29,387 | ₩29,213 | ₩29,240 | -0.09% | 75.7만 |
|---|
| 2026.04.02 | ₩29,186 | ₩29,374 | ₩29,106 | ₩29,267 | +0.27% | 26.8만 |
|---|
| 2026.04.01 | ₩29,427 | ₩29,494 | ₩29,374 | ₩29,374 | -0.18% | 54.1만 |
|---|
| 2026.03.31 | ₩29,200 | ₩29,414 | ₩29,146 | ₩29,360 | +0.55% | 68.7만 |
|---|
| 2026.03.30 | ₩29,106 | ₩29,160 | ₩28,999 | ₩29,053 | -0.18% | 42.2만 |
|---|
| 2026.03.27 | ₩29,066 | ₩29,160 | ₩28,959 | ₩29,066 | 0.00% | 55.5만 |
|---|
| 2026.03.26 | ₩29,307 | ₩29,374 | ₩29,160 | ₩29,160 | -0.50% | 20만 |
|---|
| 2026.03.25 | ₩29,521 | ₩29,655 | ₩29,454 | ₩29,481 | -0.14% | 14.2만 |
|---|
| 2026.03.24 | ₩29,360 | ₩29,481 | ₩29,320 | ₩29,400 | +0.14% | 23.7만 |
|---|
| 2026.03.23 | ₩29,481 | ₩29,708 | ₩29,374 | ₩29,588 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩29,454 | ₩29,588 | ₩29,293 | ₩29,320 | -0.45% | 36.2만 |
|---|
| 2026.03.19 | ₩29,414 | ₩29,775 | ₩29,334 | ₩29,681 | +0.91% | 36.8만 |
|---|
| 2026.03.18 | ₩29,534 | ₩29,588 | ₩29,387 | ₩29,387 | -0.50% | 29.3만 |
|---|
| 2026.03.17 | ₩29,668 | ₩29,708 | ₩29,601 | ₩29,641 | -0.09% | 22.1만 |
|---|
| 2026.03.16 | ₩29,534 | ₩29,614 | ₩29,467 | ₩29,548 | +0.05% | 48.3만 |
|---|
| 2026.03.13 | ₩29,507 | ₩29,574 | ₩29,240 | ₩29,293 | -0.73% | 106.9만 |
|---|
| 2026.03.12 | ₩29,668 | ₩29,748 | ₩29,507 | ₩29,521 | -0.50% | 37만 |
|---|
| 2026.03.11 | ₩29,869 | ₩29,949 | ₩29,762 | ₩29,802 | -0.22% | 76.5만 |
|---|
| 2026.03.10 | ₩30,042 | ₩30,150 | ₩29,935 | ₩29,949 | -0.31% | 40.4만 |
|---|
| 2026.03.09 | ₩29,775 | ₩30,016 | ₩29,681 | ₩29,976 | +0.67% | 206.7만 |
|---|
| 2026.03.06 | ₩29,815 | ₩29,976 | ₩29,762 | ₩29,909 | +0.31% | 176.4만 |
|---|
| 2026.03.05 | ₩29,989 | ₩30,230 | ₩29,869 | ₩29,962 | -0.09% | 111만 |
|---|
| 2026.03.04 | ₩30,176 | ₩30,216 | ₩30,109 | ₩30,190 | +0.04% | 36.4만 |
|---|
| 2026.03.03 | ₩29,976 | ₩30,163 | ₩29,695 | ₩30,083 | +0.36% | 1139.2만 |
|---|
| 2026.03.02 | ₩30,471 | ₩30,551 | ₩30,350 | ₩30,390 | -0.26% | 498.5만 |
|---|
| 2026.02.27 | ₩30,792 | ₩30,858 | ₩30,738 | ₩30,805 | +0.04% | 95만 |
|---|
| 2026.02.26 | ₩30,751 | ₩30,832 | ₩30,698 | ₩30,805 | +0.17% | 277.6만 |
|---|
| 2026.02.25 | ₩30,671 | ₩30,805 | ₩30,671 | ₩30,738 | +0.22% | 53.8만 |
|---|
| 2026.02.24 | ₩30,751 | ₩30,778 | ₩30,685 | ₩30,751 | 0.00% | 47.8만 |
|---|
| 2026.02.23 | ₩30,738 | ₩30,832 | ₩30,685 | ₩30,832 | +0.30% | 31.4만 |
|---|
| 2026.02.20 | ₩30,618 | ₩30,738 | ₩30,564 | ₩30,671 | +0.17% | 29.5만 |
|---|
| 2026.02.19 | ₩30,578 | ₩30,671 | ₩30,551 | ₩30,658 | +0.26% | 35.7만 |
|---|
| 2026.02.18 | ₩30,725 | ₩30,778 | ₩30,658 | ₩30,671 | -0.17% | 35.1만 |
|---|
| 2026.02.17 | ₩30,792 | ₩30,872 | ₩30,738 | ₩30,858 | +0.22% | 26.6만 |
|---|
| 2026.02.13 | ₩30,832 | ₩30,912 | ₩30,832 | ₩30,872 | +0.13% | 91.9만 |
|---|
| 2026.02.12 | ₩30,792 | ₩30,845 | ₩30,738 | ₩30,818 | +0.09% | 24.7만 |
|---|
| 2026.02.11 | ₩30,578 | ₩30,792 | ₩30,578 | ₩30,725 | +0.48% | 19.6만 |
|---|
| 2026.02.10 | ₩30,711 | ₩30,725 | ₩30,591 | ₩30,671 | -0.13% | 54.8만 |
|---|
| 2026.02.09 | ₩30,484 | ₩30,644 | ₩30,404 | ₩30,537 | +0.18% | 37.8만 |
|---|
| 2026.02.06 | ₩30,323 | ₩30,404 | ₩30,310 | ₩30,337 | +0.04% | 26.2만 |
|---|
| 2026.02.05 | ₩30,283 | ₩30,337 | ₩30,230 | ₩30,283 | 0.00% | 50.2만 |
|---|
| 2026.02.04 | ₩30,377 | ₩30,377 | ₩30,243 | ₩30,283 | -0.31% | 50만 |
|---|
| 2026.02.03 | ₩30,310 | ₩30,404 | ₩30,230 | ₩30,364 | +0.18% | 108.8만 |
|---|
| 2026.02.02 | ₩30,350 | ₩30,444 | ₩30,297 | ₩30,350 | 0.00% | 45.3만 |
|---|
| 2026.01.30 | ₩30,604 | ₩30,658 | ₩30,484 | ₩30,551 | -0.17% | 391.4만 |
|---|
| 2026.01.29 | ₩30,765 | ₩30,805 | ₩30,644 | ₩30,751 | -0.04% | 92.2만 |
|---|
| 2026.01.28 | ₩30,792 | ₩30,845 | ₩30,618 | ₩30,751 | -0.13% | 34.1만 |
|---|
| 2026.01.27 | ₩30,591 | ₩30,925 | ₩30,511 | ₩30,818 | +0.74% | 1315.5만 |
|---|
| 2026.01.26 | ₩30,497 | ₩30,591 | ₩30,404 | ₩30,511 | +0.04% | 68.4만 |
|---|
| 2026.01.23 | ₩30,016 | ₩30,323 | ₩30,002 | ₩30,283 | +0.89% | 40.6만 |
|---|
| 2026.01.22 | ₩29,882 | ₩30,042 | ₩29,882 | ₩30,042 | +0.54% | 38.5만 |
|---|
| 2026.01.21 | ₩29,962 | ₩29,976 | ₩29,855 | ₩29,855 | -0.36% | 36.5만 |
|---|
| 2026.01.20 | ₩29,869 | ₩29,935 | ₩29,855 | ₩29,869 | 0.00% | 38.8만 |
|---|
| 2026.01.16 | ₩29,922 | ₩29,949 | ₩29,828 | ₩29,882 | -0.13% | 42.3만 |
|---|
| 2026.01.15 | ₩29,895 | ₩30,016 | ₩29,842 | ₩29,855 | -0.13% | 26.2만 |
|---|
| 2026.01.14 | ₩29,949 | ₩30,002 | ₩29,882 | ₩29,962 | +0.04% | 37.4만 |
|---|
| 2026.01.13 | ₩29,989 | ₩29,989 | ₩29,842 | ₩29,869 | -0.40% | 21만 |
|---|
| 2026.01.12 | ₩30,002 | ₩30,056 | ₩30,002 | ₩30,016 | +0.04% | 19.7만 |
|---|
| 2026.01.09 | ₩29,962 | ₩30,016 | ₩29,895 | ₩29,949 | -0.04% | 33만 |
|---|
| 2026.01.08 | ₩30,016 | ₩30,069 | ₩29,962 | ₩30,029 | +0.04% | 23.7만 |
|---|
| 2026.01.07 | ₩30,136 | ₩30,176 | ₩30,069 | ₩30,083 | -0.18% | 34.7만 |
|---|
| 2026.01.06 | ₩30,136 | ₩30,216 | ₩30,056 | ₩30,069 | -0.22% | 50만 |
|---|
| 2026.01.05 | ₩30,069 | ₩30,176 | ₩30,029 | ₩30,123 | +0.18% | 252만 |
|---|
| 2026.01.02 | ₩30,109 | ₩30,163 | ₩30,056 | ₩30,069 | -0.13% | 30만 |
|---|
| 2025.12.31 | ₩30,096 | ₩30,176 | ₩30,042 | ₩30,136 | +0.13% | 91.8만 |
|---|
| 2025.12.30 | ₩30,163 | ₩30,203 | ₩30,056 | ₩30,176 | +0.04% | 33.2만 |
|---|
| 2025.12.29 | ₩30,203 | ₩30,323 | ₩30,176 | ₩30,216 | +0.04% | 76.1만 |
|---|
| 2025.12.26 | ₩30,310 | ₩30,310 | ₩30,042 | ₩30,230 | -0.26% | 32.1만 |
|---|
| 2025.12.24 | ₩30,230 | ₩30,257 | ₩30,190 | ₩30,257 | +0.09% | 19.6만 |
|---|
| 2025.12.23 | ₩30,042 | ₩30,150 | ₩30,042 | ₩30,150 | +0.36% | 37.9만 |
|---|
| 2025.12.22 | ₩29,989 | ₩30,230 | ₩29,962 | ₩29,989 | 0.00% | 56.9만 |
|---|
| 2025.12.19 | ₩29,989 | ₩30,123 | ₩29,895 | ₩29,895 | -0.31% | 33.1만 |
|---|
| 2025.12.18 | ₩30,096 | ₩30,136 | ₩30,056 | ₩30,056 | -0.13% | 26.8만 |
|---|
| 2025.12.17 | ₩30,136 | ₩30,216 | ₩30,109 | ₩30,109 | -0.09% | 350.4만 |
|---|
| 2025.12.16 | ₩30,243 | ₩30,310 | ₩30,163 | ₩30,257 | +0.04% | 37.8만 |
|---|
| 2025.12.15 | ₩30,203 | ₩30,257 | ₩30,136 | ₩30,216 | +0.04% | 45.6만 |
|---|
| 2025.12.12 | ₩30,123 | ₩30,150 | ₩30,069 | ₩30,109 | -0.04% | 19.2만 |
|---|
| 2025.12.11 | ₩30,190 | ₩30,243 | ₩30,136 | ₩30,136 | -0.18% | 71.7만 |
|---|
| 2025.12.10 | ₩29,949 | ₩30,163 | ₩29,949 | ₩30,109 | +0.54% | 82.1만 |
|---|
| 2025.12.09 | ₩30,029 | ₩30,042 | ₩29,935 | ₩29,976 | -0.18% | 42.6만 |
|---|
| 2025.12.08 | ₩30,083 | ₩30,163 | ₩29,962 | ₩30,016 | -0.22% | 26.5만 |
|---|
| 2025.12.05 | ₩30,243 | ₩30,243 | ₩30,056 | ₩30,109 | -0.44% | 146.5만 |
|---|
| 2025.12.04 | ₩30,163 | ₩30,203 | ₩30,069 | ₩30,069 | -0.31% | 22만 |
|---|
| 2025.12.03 | ₩30,123 | ₩30,203 | ₩29,976 | ₩30,163 | +0.13% | 48.4만 |
|---|
| 2025.12.02 | ₩30,016 | ₩30,150 | ₩29,976 | ₩30,042 | +0.09% | 24.8만 |
|---|
| 2025.12.01 | ₩30,163 | ₩30,163 | ₩29,989 | ₩30,016 | -0.49% | 98.6만 |
|---|
| 2025.11.28 | ₩30,190 | ₩30,190 | ₩30,029 | ₩30,176 | -0.04% | 11.5만 |
|---|
| 2025.11.26 | ₩30,123 | ₩30,203 | ₩30,029 | ₩30,136 | +0.04% | 52.3만 |
|---|
| 2025.11.25 | ₩30,083 | ₩30,176 | ₩30,029 | ₩30,123 | +0.13% | 18.4만 |
|---|
| 2025.11.24 | ₩29,949 | ₩30,029 | ₩29,922 | ₩29,962 | +0.04% | 23.7만 |
|---|
| 2025.11.21 | ₩29,922 | ₩30,042 | ₩29,909 | ₩29,922 | 0.00% | 30.3만 |
|---|
| 2025.11.20 | ₩29,895 | ₩29,962 | ₩29,855 | ₩29,855 | -0.13% | 36.8만 |
|---|
| 2025.11.19 | ₩30,056 | ₩30,150 | ₩29,909 | ₩29,922 | -0.45% | 13.8만 |
|---|
| 2025.11.18 | ₩30,136 | ₩30,297 | ₩30,096 | ₩30,096 | -0.13% | 26.9만 |
|---|
| 2025.11.17 | ₩30,243 | ₩30,243 | ₩30,123 | ₩30,203 | -0.13% | 17.4만 |
|---|
| 2025.11.14 | ₩30,364 | ₩30,390 | ₩30,190 | ₩30,230 | -0.44% | 22.2만 |
|---|
| 2025.11.13 | ₩30,310 | ₩30,537 | ₩30,283 | ₩30,377 | +0.22% | 21.2만 |
|---|
| 2025.11.12 | ₩30,230 | ₩30,430 | ₩30,190 | ₩30,297 | +0.22% | 43만 |
|---|
| 2025.11.11 | ₩30,364 | ₩30,404 | ₩30,283 | ₩30,337 | -0.09% | 16.9만 |
|---|
| 2025.11.10 | ₩30,270 | ₩30,310 | ₩30,243 | ₩30,283 | +0.04% | 19.9만 |
|---|
| 2025.11.07 | ₩30,257 | ₩30,350 | ₩30,176 | ₩30,283 | +0.09% | 23.1만 |
|---|
| 2025.11.06 | ₩30,283 | ₩30,350 | ₩30,257 | ₩30,283 | 0.00% | 102.4만 |
|---|
| 2025.11.05 | ₩30,136 | ₩30,243 | ₩30,042 | ₩30,123 | -0.04% | 16.4만 |
|---|
| 2025.11.04 | ₩30,190 | ₩30,243 | ₩30,163 | ₩30,176 | -0.04% | 21.1만 |
|---|
| 2025.11.03 | ₩30,257 | ₩30,297 | ₩30,203 | ₩30,203 | -0.18% | 37.7만 |
|---|
| 2025.10.31 | ₩30,404 | ₩30,444 | ₩30,350 | ₩30,404 | 0.00% | 59.4만 |
|---|
| 2025.10.30 | ₩30,364 | ₩30,457 | ₩30,310 | ₩30,404 | +0.13% | 36.1만 |
|---|
| 2025.10.29 | ₩30,685 | ₩30,751 | ₩30,364 | ₩30,364 | -1.05% | 28.2만 |
|---|
| 2025.10.28 | ₩30,618 | ₩30,725 | ₩30,591 | ₩30,685 | +0.22% | 15.2만 |
|---|
| 2025.10.27 | ₩30,591 | ₩30,671 | ₩30,404 | ₩30,631 | +0.13% | 23.5만 |
|---|
| 2025.10.24 | ₩30,578 | ₩30,604 | ₩30,511 | ₩30,537 | -0.13% | 25.7만 |
|---|
| 2025.10.23 | ₩30,578 | ₩30,631 | ₩30,497 | ₩30,564 | -0.04% | 18.9만 |
|---|
| 2025.10.22 | ₩30,644 | ₩30,685 | ₩30,604 | ₩30,644 | 0.00% | 20.3만 |
|---|
| 2025.10.21 | ₩30,671 | ₩30,671 | ₩30,578 | ₩30,631 | -0.13% | 38.8만 |
|---|
| 2025.10.20 | ₩30,725 | ₩30,778 | ₩30,658 | ₩30,765 | +0.13% | 62.6만 |
|---|
| 2025.10.17 | ₩30,711 | ₩30,778 | ₩30,631 | ₩30,725 | +0.04% | 41.9만 |
|---|
| 2025.10.16 | ₩30,631 | ₩30,832 | ₩30,591 | ₩30,805 | +0.57% | 36.5만 |
|---|
| 2025.10.15 | ₩30,524 | ₩30,644 | ₩30,484 | ₩30,578 | +0.18% | 45.8만 |
|---|
| 2025.10.14 | ₩30,377 | ₩30,497 | ₩30,310 | ₩30,471 | +0.31% | 52만 |
|---|
| 2025.10.13 | ₩30,430 | ₩30,551 | ₩30,323 | ₩30,377 | -0.18% | 108.9만 |
|---|
| 2025.10.10 | ₩30,337 | ₩30,444 | ₩30,230 | ₩30,404 | +0.22% | 20.8만 |
|---|