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 | ₩28,378 | ₩28,378 | ₩28,298 | ₩28,338 | -0.14% | 56.4만 |
| 2026.10.08 | ₩28,271 | ₩28,391 | ₩28,177 | ₩28,391 | +0.43% | 57.4만 |
| 2026.10.07 | ₩28,097 | ₩28,324 | ₩28,097 | ₩28,271 | +0.62% | 41.5만 |
| 2026.10.06 | ₩28,418 | ₩28,445 | ₩28,311 | ₩28,365 | -0.19% | 62.1만 |
| 2026.10.05 | ₩28,204 | ₩28,338 | ₩28,124 | ₩28,298 | +0.33% | 109.8만 |
| 2026.10.02 | ₩28,324 | ₩28,378 | ₩28,204 | ₩28,311 | -0.05% | 70.8만 |
| 2026.10.01 | ₩28,217 | ₩28,284 | ₩28,097 | ₩28,204 | -0.05% | 46.1만 |
| 2026.09.30 | ₩28,458 | ₩28,539 | ₩28,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,351 |
| -0.38% |
| 131.5만 |
| 2026.09.29 | ₩28,418 | ₩28,445 | ₩28,284 | ₩28,351 | -0.24% | 66.9만 |
|---|
| 2026.09.28 | ₩28,391 | ₩28,512 | ₩28,351 | ₩28,418 | +0.09% | 32.3만 |
|---|
| 2026.09.25 | ₩28,539 | ₩28,592 | ₩28,485 | ₩28,565 | +0.09% | 20.2만 |
|---|
| 2026.09.24 | ₩28,458 | ₩28,512 | ₩28,351 | ₩28,431 | -0.09% | 36.8만 |
|---|
| 2026.09.23 | ₩28,672 | ₩28,713 | ₩28,445 | ₩28,512 | -0.56% | 51.9만 |
|---|
| 2026.09.22 | ₩28,846 | ₩28,967 | ₩28,779 | ₩28,860 | +0.05% | 17.7만 |
|---|
| 2026.09.21 | ₩28,873 | ₩28,887 | ₩28,806 | ₩28,833 | -0.14% | 24.4만 |
|---|
| 2026.09.18 | ₩28,686 | ₩28,820 | ₩28,686 | ₩28,753 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩28,900 | ₩29,007 | ₩28,766 | ₩28,887 | -0.05% | 22.7만 |
|---|
| 2026.09.16 | ₩28,913 | ₩28,980 | ₩28,713 | ₩28,739 | -0.60% | 20.9만 |
|---|
| 2026.09.15 | ₩28,900 | ₩28,967 | ₩28,820 | ₩28,860 | -0.14% | 59.5만 |
|---|
| 2026.09.14 | ₩28,940 | ₩29,074 | ₩28,887 | ₩29,007 | +0.23% | 22.6만 |
|---|
| 2026.09.11 | ₩29,181 | ₩29,288 | ₩29,128 | ₩29,141 | -0.14% | 45.4만 |
|---|
| 2026.09.10 | ₩29,275 | ₩29,302 | ₩29,087 | ₩29,141 | -0.46% | 42.9만 |
|---|
| 2026.09.09 | ₩29,502 | ₩29,516 | ₩29,368 | ₩29,409 | -0.32% | 38.7만 |
|---|
| 2026.09.08 | ₩29,449 | ₩29,556 | ₩29,435 | ₩29,462 | +0.05% | 39.8만 |
|---|
| 2026.09.04 | ₩29,395 | ₩29,449 | ₩29,248 | ₩29,355 | -0.14% | 55.9만 |
|---|
| 2026.09.03 | ₩29,355 | ₩29,409 | ₩29,261 | ₩29,368 | +0.05% | 17.4만 |
|---|
| 2026.09.02 | ₩29,061 | ₩29,221 | ₩28,994 | ₩29,074 | +0.05% | 26.2만 |
|---|
| 2026.09.01 | ₩28,994 | ₩29,101 | ₩28,913 | ₩28,980 | -0.05% | 39.3만 |
|---|
| 2026.08.31 | ₩29,181 | ₩29,235 | ₩29,141 | ₩29,208 | +0.09% | 103.7만 |
|---|
| 2026.08.28 | ₩29,328 | ₩29,409 | ₩29,087 | ₩29,181 | -0.50% | 38.8만 |
|---|
| 2026.08.27 | ₩29,355 | ₩29,395 | ₩29,302 | ₩29,328 | -0.09% | 34.6만 |
|---|
| 2026.08.26 | ₩29,435 | ₩29,516 | ₩29,288 | ₩29,355 | -0.27% | 21.5만 |
|---|
| 2026.08.25 | ₩29,449 | ₩29,516 | ₩29,422 | ₩29,502 | +0.18% | 94.5만 |
|---|
| 2026.08.24 | ₩29,395 | ₩29,449 | ₩29,368 | ₩29,382 | -0.05% | 15.6만 |
|---|
| 2026.08.21 | ₩29,422 | ₩29,449 | ₩29,302 | ₩29,395 | -0.09% | 20.5만 |
|---|
| 2026.08.20 | ₩29,328 | ₩29,449 | ₩29,288 | ₩29,355 | +0.09% | 45.2만 |
|---|
| 2026.08.19 | ₩29,368 | ₩29,435 | ₩29,288 | ₩29,422 | +0.18% | 30.7만 |
|---|
| 2026.08.18 | ₩29,128 | ₩29,141 | ₩29,074 | ₩29,101 | -0.09% | 45.1만 |
|---|
| 2026.08.17 | ₩29,261 | ₩29,422 | ₩29,047 | ₩29,141 | -0.41% | 21.9만 |
|---|
| 2026.08.14 | ₩29,261 | ₩29,315 | ₩29,154 | ₩29,154 | -0.37% | 42.5만 |
|---|
| 2026.08.13 | ₩29,275 | ₩29,302 | ₩29,208 | ₩29,221 | -0.18% | 17.2만 |
|---|
| 2026.08.12 | ₩29,382 | ₩29,422 | ₩29,221 | ₩29,235 | -0.50% | 26.4만 |
|---|
| 2026.08.11 | ₩29,168 | ₩29,435 | ₩29,168 | ₩29,221 | +0.18% | 19.4만 |
|---|
| 2026.08.10 | ₩29,261 | ₩29,315 | ₩29,168 | ₩29,168 | -0.32% | 38.7만 |
|---|
| 2026.08.07 | ₩29,435 | ₩29,462 | ₩29,275 | ₩29,435 | 0.00% | 27.8만 |
|---|
| 2026.08.06 | ₩29,302 | ₩29,368 | ₩29,235 | ₩29,261 | -0.14% | 87.9만 |
|---|
| 2026.08.05 | ₩29,288 | ₩29,355 | ₩29,261 | ₩29,328 | +0.14% | 13.2만 |
|---|
| 2026.08.04 | ₩29,248 | ₩29,288 | ₩29,181 | ₩29,288 | +0.14% | 23.3만 |
|---|
| 2026.08.03 | ₩29,221 | ₩29,261 | ₩29,114 | ₩29,141 | -0.27% | 54만 |
|---|
| 2026.07.31 | ₩29,101 | ₩29,114 | ₩28,980 | ₩29,074 | -0.09% | 55.9만 |
|---|
| 2026.07.30 | ₩28,900 | ₩29,181 | ₩28,793 | ₩29,141 | +0.83% | 18.1만 |
|---|
| 2026.07.29 | ₩28,739 | ₩28,860 | ₩28,646 | ₩28,779 | +0.14% | 28.8만 |
|---|
| 2026.07.28 | ₩28,739 | ₩28,806 | ₩28,646 | ₩28,739 | 0.00% | 12.9만 |
|---|
| 2026.07.27 | ₩28,686 | ₩28,726 | ₩28,619 | ₩28,699 | +0.05% | 26.1만 |
|---|
| 2026.07.24 | ₩28,565 | ₩28,672 | ₩28,485 | ₩28,646 | +0.28% | 55만 |
|---|
| 2026.07.23 | ₩28,579 | ₩28,739 | ₩28,539 | ₩28,592 | +0.05% | 37.7만 |
|---|
| 2026.07.22 | ₩28,713 | ₩28,846 | ₩28,672 | ₩28,726 | +0.05% | 29.4만 |
|---|
| 2026.07.21 | ₩28,766 | ₩28,887 | ₩28,713 | ₩28,726 | -0.14% | 26.5만 |
|---|
| 2026.07.20 | ₩28,846 | ₩28,860 | ₩28,779 | ₩28,793 | -0.19% | 108.3만 |
|---|
| 2026.07.17 | ₩28,846 | ₩28,913 | ₩28,820 | ₩28,860 | +0.05% | 31.2만 |
|---|
| 2026.07.16 | ₩28,913 | ₩28,980 | ₩28,860 | ₩28,900 | -0.05% | 57.3만 |
|---|
| 2026.07.15 | ₩28,873 | ₩29,034 | ₩28,873 | ₩28,994 | +0.42% | 25.5만 |
|---|
| 2026.07.14 | ₩28,953 | ₩28,994 | ₩28,887 | ₩28,900 | -0.18% | 46.5만 |
|---|
| 2026.07.13 | ₩28,860 | ₩28,913 | ₩28,699 | ₩28,713 | -0.51% | 49.3만 |
|---|
| 2026.07.10 | ₩28,900 | ₩28,980 | ₩28,820 | ₩28,900 | 0.00% | 22.3만 |
|---|
| 2026.07.09 | ₩28,779 | ₩28,887 | ₩28,779 | ₩28,806 | +0.09% | 34.8만 |
|---|
| 2026.07.08 | ₩28,739 | ₩28,887 | ₩28,659 | ₩28,779 | +0.14% | 60.5만 |
|---|
| 2026.07.07 | ₩28,967 | ₩29,007 | ₩28,833 | ₩28,846 | -0.42% | 17.8만 |
|---|
| 2026.07.06 | ₩28,927 | ₩29,007 | ₩28,846 | ₩29,007 | +0.28% | 61.6만 |
|---|
| 2026.07.02 | ₩29,047 | ₩29,074 | ₩28,900 | ₩29,020 | -0.09% | 48.8만 |
|---|
| 2026.07.01 | ₩28,887 | ₩28,953 | ₩28,873 | ₩28,900 | +0.05% | 36.2만 |
|---|
| 2026.06.30 | ₩29,047 | ₩29,101 | ₩28,980 | ₩29,020 | -0.09% | 174.4만 |
|---|
| 2026.06.29 | ₩29,101 | ₩29,128 | ₩29,074 | ₩29,114 | +0.05% | 40.1만 |
|---|
| 2026.06.26 | ₩29,128 | ₩29,154 | ₩29,047 | ₩29,087 | -0.14% | 43.8만 |
|---|
| 2026.06.25 | ₩29,074 | ₩29,101 | ₩28,927 | ₩29,020 | -0.18% | 29.7만 |
|---|
| 2026.06.24 | ₩28,994 | ₩29,034 | ₩28,913 | ₩28,994 | 0.00% | 131.2만 |
|---|
| 2026.06.23 | ₩29,061 | ₩29,114 | ₩28,994 | ₩29,007 | -0.18% | 99.3만 |
|---|
| 2026.06.22 | ₩29,114 | ₩29,168 | ₩29,047 | ₩29,074 | -0.14% | 47.2만 |
|---|
| 2026.06.18 | ₩29,288 | ₩29,368 | ₩29,154 | ₩29,208 | -0.27% | 21.2만 |
|---|
| 2026.06.17 | ₩29,529 | ₩29,569 | ₩29,248 | ₩29,275 | -0.86% | 245.3만 |
|---|
| 2026.06.16 | ₩29,516 | ₩29,556 | ₩29,489 | ₩29,529 | +0.05% | 13.7만 |
|---|
| 2026.06.15 | ₩29,476 | ₩29,556 | ₩29,449 | ₩29,449 | -0.09% | 18.9만 |
|---|
| 2026.06.12 | ₩29,342 | ₩29,409 | ₩29,275 | ₩29,368 | +0.09% | 84만 |
|---|
| 2026.06.11 | ₩29,101 | ₩29,368 | ₩29,074 | ₩29,368 | +0.92% | 26.3만 |
|---|
| 2026.06.10 | ₩29,168 | ₩29,194 | ₩29,074 | ₩29,074 | -0.32% | 25.2만 |
|---|
| 2026.06.09 | ₩29,168 | ₩29,221 | ₩29,101 | ₩29,154 | -0.05% | 54.4만 |
|---|
| 2026.06.08 | ₩29,154 | ₩29,288 | ₩29,047 | ₩29,047 | -0.37% | 24만 |
|---|
| 2026.06.05 | ₩29,221 | ₩29,368 | ₩29,074 | ₩29,101 | -0.41% | 203만 |
|---|
| 2026.06.04 | ₩29,395 | ₩29,422 | ₩29,288 | ₩29,355 | -0.14% | 47.9만 |
|---|
| 2026.06.03 | ₩29,368 | ₩29,462 | ₩29,302 | ₩29,302 | -0.23% | 19.4만 |
|---|
| 2026.06.02 | ₩29,529 | ₩29,542 | ₩29,449 | ₩29,476 | -0.18% | 17.4만 |
|---|
| 2026.06.01 | ₩29,435 | ₩29,502 | ₩29,342 | ₩29,489 | +0.18% | 38.6만 |
|---|
| 2026.05.29 | ₩29,676 | ₩29,743 | ₩29,516 | ₩29,676 | 0.00% | 40.2만 |
|---|
| 2026.05.28 | ₩29,516 | ₩29,623 | ₩29,462 | ₩29,596 | +0.27% | 24.1만 |
|---|
| 2026.05.27 | ₩29,542 | ₩29,569 | ₩29,462 | ₩29,502 | -0.14% | 79.5만 |
|---|
| 2026.05.26 | ₩29,502 | ₩29,529 | ₩29,422 | ₩29,502 | 0.00% | 34.8만 |
|---|
| 2026.05.22 | ₩29,409 | ₩29,409 | ₩29,315 | ₩29,355 | -0.18% | 26.9만 |
|---|
| 2026.05.21 | ₩29,235 | ₩29,395 | ₩29,154 | ₩29,368 | +0.46% | 86만 |
|---|
| 2026.05.20 | ₩29,154 | ₩29,409 | ₩29,141 | ₩29,382 | +0.78% | 38.1만 |
|---|
| 2026.05.19 | ₩29,061 | ₩29,154 | ₩29,047 | ₩29,101 | +0.14% | 61.5만 |
|---|
| 2026.05.18 | ₩29,288 | ₩29,368 | ₩29,235 | ₩29,315 | +0.09% | 49.5만 |
|---|
| 2026.05.15 | ₩29,248 | ₩29,275 | ₩29,181 | ₩29,194 | -0.18% | 45.7만 |
|---|
| 2026.05.14 | ₩29,636 | ₩29,650 | ₩29,489 | ₩29,516 | -0.41% | 57.5만 |
|---|
| 2026.05.13 | ₩29,596 | ₩29,716 | ₩29,569 | ₩29,596 | 0.00% | 24.7만 |
|---|
| 2026.05.12 | ₩29,690 | ₩29,703 | ₩29,596 | ₩29,636 | -0.18% | 17.2만 |
|---|
| 2026.05.11 | ₩29,890 | ₩29,984 | ₩29,824 | ₩29,837 | -0.18% | 133.1만 |
|---|
| 2026.05.08 | ₩29,998 | ₩30,038 | ₩29,931 | ₩29,971 | -0.09% | 111.4만 |
|---|
| 2026.05.07 | ₩30,038 | ₩30,118 | ₩29,837 | ₩29,864 | -0.58% | 26.4만 |
|---|
| 2026.05.06 | ₩29,931 | ₩30,078 | ₩29,904 | ₩29,904 | -0.09% | 34.1만 |
|---|
| 2026.05.05 | ₩29,569 | ₩29,690 | ₩29,569 | ₩29,623 | +0.18% | 135.1만 |
|---|
| 2026.05.04 | ₩29,690 | ₩29,703 | ₩29,556 | ₩29,623 | -0.23% | 38.8만 |
|---|
| 2026.05.01 | ₩29,730 | ₩29,931 | ₩29,730 | ₩29,757 | +0.09% | 19.2만 |
|---|
| 2026.04.30 | ₩29,730 | ₩29,837 | ₩29,623 | ₩29,810 | +0.27% | 62.3만 |
|---|
| 2026.04.29 | ₩29,556 | ₩29,556 | ₩29,409 | ₩29,422 | -0.45% | 57만 |
|---|
| 2026.04.28 | ₩29,516 | ₩29,663 | ₩29,502 | ₩29,623 | +0.36% | 157.7만 |
|---|
| 2026.04.27 | ₩29,797 | ₩29,944 | ₩29,703 | ₩29,703 | -0.31% | 34.7만 |
|---|
| 2026.04.24 | ₩29,690 | ₩29,810 | ₩29,596 | ₩29,783 | +0.32% | 55.3만 |
|---|
| 2026.04.23 | ₩29,730 | ₩29,890 | ₩29,556 | ₩29,676 | -0.18% | 45.2만 |
|---|
| 2026.04.22 | ₩29,864 | ₩29,904 | ₩29,783 | ₩29,783 | -0.27% | 14.2만 |
|---|
| 2026.04.21 | ₩29,957 | ₩30,011 | ₩29,730 | ₩29,770 | -0.63% | 21.4만 |
|---|
| 2026.04.20 | ₩30,038 | ₩30,091 | ₩29,917 | ₩30,051 | +0.04% | 20.8만 |
|---|
| 2026.04.17 | ₩30,118 | ₩30,198 | ₩29,984 | ₩30,011 | -0.36% | 19.6만 |
|---|
| 2026.04.16 | ₩29,944 | ₩29,944 | ₩29,797 | ₩29,810 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩29,904 | ₩29,917 | ₩29,877 | ₩29,904 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩29,877 | ₩29,957 | ₩29,743 | ₩29,957 | +0.27% | 21.8만 |
|---|
| 2026.04.13 | ₩29,596 | ₩29,770 | ₩29,502 | ₩29,730 | +0.45% | 35만 |
|---|
| 2026.04.10 | ₩29,703 | ₩29,757 | ₩29,663 | ₩29,676 | -0.09% | 135.5만 |
|---|
| 2026.04.09 | ₩29,690 | ₩29,837 | ₩29,623 | ₩29,743 | +0.18% | 37.3만 |
|---|
| 2026.04.08 | ₩29,904 | ₩29,971 | ₩29,716 | ₩29,783 | -0.40% | 20.7만 |
|---|
| 2026.04.07 | ₩29,288 | ₩29,395 | ₩29,194 | ₩29,355 | +0.23% | 24.9만 |
|---|
| 2026.04.06 | ₩29,288 | ₩29,409 | ₩29,235 | ₩29,261 | -0.09% | 75.7만 |
|---|
| 2026.04.02 | ₩29,208 | ₩29,395 | ₩29,128 | ₩29,288 | +0.27% | 26.8만 |
|---|
| 2026.04.01 | ₩29,449 | ₩29,516 | ₩29,395 | ₩29,395 | -0.18% | 54.1만 |
|---|
| 2026.03.31 | ₩29,221 | ₩29,435 | ₩29,168 | ₩29,382 | +0.55% | 68.7만 |
|---|
| 2026.03.30 | ₩29,128 | ₩29,181 | ₩29,020 | ₩29,074 | -0.18% | 42.2만 |
|---|
| 2026.03.27 | ₩29,087 | ₩29,181 | ₩28,980 | ₩29,087 | 0.00% | 55.5만 |
|---|
| 2026.03.26 | ₩29,328 | ₩29,395 | ₩29,181 | ₩29,181 | -0.50% | 20만 |
|---|
| 2026.03.25 | ₩29,542 | ₩29,676 | ₩29,476 | ₩29,502 | -0.14% | 14.2만 |
|---|
| 2026.03.24 | ₩29,382 | ₩29,502 | ₩29,342 | ₩29,422 | +0.14% | 23.7만 |
|---|
| 2026.03.23 | ₩29,502 | ₩29,730 | ₩29,395 | ₩29,609 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩29,476 | ₩29,609 | ₩29,315 | ₩29,342 | -0.45% | 36.2만 |
|---|
| 2026.03.19 | ₩29,435 | ₩29,797 | ₩29,355 | ₩29,703 | +0.91% | 36.8만 |
|---|
| 2026.03.18 | ₩29,556 | ₩29,609 | ₩29,409 | ₩29,409 | -0.50% | 29.3만 |
|---|
| 2026.03.17 | ₩29,690 | ₩29,730 | ₩29,623 | ₩29,663 | -0.09% | 22.1만 |
|---|
| 2026.03.16 | ₩29,556 | ₩29,636 | ₩29,489 | ₩29,569 | +0.05% | 48.3만 |
|---|
| 2026.03.13 | ₩29,529 | ₩29,596 | ₩29,261 | ₩29,315 | -0.73% | 106.9만 |
|---|
| 2026.03.12 | ₩29,690 | ₩29,770 | ₩29,529 | ₩29,542 | -0.50% | 37만 |
|---|
| 2026.03.11 | ₩29,890 | ₩29,971 | ₩29,783 | ₩29,824 | -0.22% | 76.5만 |
|---|
| 2026.03.10 | ₩30,065 | ₩30,172 | ₩29,957 | ₩29,971 | -0.31% | 40.4만 |
|---|
| 2026.03.09 | ₩29,797 | ₩30,038 | ₩29,703 | ₩29,998 | +0.67% | 206.7만 |
|---|
| 2026.03.06 | ₩29,837 | ₩29,998 | ₩29,783 | ₩29,931 | +0.31% | 176.4만 |
|---|
| 2026.03.05 | ₩30,011 | ₩30,252 | ₩29,890 | ₩29,984 | -0.09% | 111만 |
|---|
| 2026.03.04 | ₩30,198 | ₩30,239 | ₩30,131 | ₩30,212 | +0.04% | 36.4만 |
|---|
| 2026.03.03 | ₩29,998 | ₩30,185 | ₩29,716 | ₩30,105 | +0.36% | 1139.2만 |
|---|
| 2026.03.02 | ₩30,493 | ₩30,573 | ₩30,372 | ₩30,413 | -0.26% | 498.5만 |
|---|
| 2026.02.27 | ₩30,814 | ₩30,881 | ₩30,761 | ₩30,827 | +0.04% | 95만 |
|---|
| 2026.02.26 | ₩30,774 | ₩30,854 | ₩30,720 | ₩30,827 | +0.17% | 277.6만 |
|---|
| 2026.02.25 | ₩30,694 | ₩30,827 | ₩30,694 | ₩30,761 | +0.22% | 53.8만 |
|---|
| 2026.02.24 | ₩30,774 | ₩30,801 | ₩30,707 | ₩30,774 | 0.00% | 47.8만 |
|---|
| 2026.02.23 | ₩30,761 | ₩30,854 | ₩30,707 | ₩30,854 | +0.30% | 31.4만 |
|---|
| 2026.02.20 | ₩30,640 | ₩30,761 | ₩30,587 | ₩30,694 | +0.17% | 29.5만 |
|---|
| 2026.02.19 | ₩30,600 | ₩30,694 | ₩30,573 | ₩30,680 | +0.26% | 35.7만 |
|---|
| 2026.02.18 | ₩30,747 | ₩30,801 | ₩30,680 | ₩30,694 | -0.17% | 35.1만 |
|---|
| 2026.02.17 | ₩30,814 | ₩30,894 | ₩30,761 | ₩30,881 | +0.22% | 26.6만 |
|---|
| 2026.02.13 | ₩30,854 | ₩30,935 | ₩30,854 | ₩30,894 | +0.13% | 91.9만 |
|---|
| 2026.02.12 | ₩30,814 | ₩30,868 | ₩30,761 | ₩30,841 | +0.09% | 24.7만 |
|---|
| 2026.02.11 | ₩30,600 | ₩30,814 | ₩30,600 | ₩30,747 | +0.48% | 19.6만 |
|---|
| 2026.02.10 | ₩30,734 | ₩30,747 | ₩30,613 | ₩30,694 | -0.13% | 54.8만 |
|---|
| 2026.02.09 | ₩30,506 | ₩30,667 | ₩30,426 | ₩30,560 | +0.18% | 37.8만 |
|---|
| 2026.02.06 | ₩30,346 | ₩30,426 | ₩30,332 | ₩30,359 | +0.04% | 26.2만 |
|---|
| 2026.02.05 | ₩30,305 | ₩30,359 | ₩30,252 | ₩30,305 | 0.00% | 50.2만 |
|---|
| 2026.02.04 | ₩30,399 | ₩30,399 | ₩30,265 | ₩30,305 | -0.31% | 50만 |
|---|
| 2026.02.03 | ₩30,332 | ₩30,426 | ₩30,252 | ₩30,386 | +0.18% | 108.8만 |
|---|
| 2026.02.02 | ₩30,372 | ₩30,466 | ₩30,319 | ₩30,372 | 0.00% | 45.3만 |
|---|
| 2026.01.30 | ₩30,627 | ₩30,680 | ₩30,506 | ₩30,573 | -0.17% | 391.4만 |
|---|
| 2026.01.29 | ₩30,787 | ₩30,827 | ₩30,667 | ₩30,774 | -0.04% | 92.2만 |
|---|
| 2026.01.28 | ₩30,814 | ₩30,868 | ₩30,640 | ₩30,774 | -0.13% | 34.1만 |
|---|
| 2026.01.27 | ₩30,613 | ₩30,948 | ₩30,533 | ₩30,841 | +0.74% | 1315.5만 |
|---|
| 2026.01.26 | ₩30,520 | ₩30,613 | ₩30,426 | ₩30,533 | +0.04% | 68.4만 |
|---|
| 2026.01.23 | ₩30,038 | ₩30,346 | ₩30,024 | ₩30,305 | +0.89% | 40.6만 |
|---|
| 2026.01.22 | ₩29,904 | ₩30,065 | ₩29,904 | ₩30,065 | +0.54% | 38.5만 |
|---|
| 2026.01.21 | ₩29,984 | ₩29,998 | ₩29,877 | ₩29,877 | -0.36% | 36.5만 |
|---|
| 2026.01.20 | ₩29,890 | ₩29,957 | ₩29,877 | ₩29,890 | 0.00% | 38.8만 |
|---|
| 2026.01.16 | ₩29,944 | ₩29,971 | ₩29,850 | ₩29,904 | -0.13% | 42.3만 |
|---|
| 2026.01.15 | ₩29,917 | ₩30,038 | ₩29,864 | ₩29,877 | -0.13% | 26.2만 |
|---|
| 2026.01.14 | ₩29,971 | ₩30,024 | ₩29,904 | ₩29,984 | +0.04% | 37.4만 |
|---|
| 2026.01.13 | ₩30,011 | ₩30,011 | ₩29,864 | ₩29,890 | -0.40% | 21만 |
|---|
| 2026.01.12 | ₩30,024 | ₩30,078 | ₩30,024 | ₩30,038 | +0.04% | 19.7만 |
|---|
| 2026.01.09 | ₩29,984 | ₩30,038 | ₩29,917 | ₩29,971 | -0.04% | 33만 |
|---|
| 2026.01.08 | ₩30,038 | ₩30,091 | ₩29,984 | ₩30,051 | +0.04% | 23.7만 |
|---|
| 2026.01.07 | ₩30,158 | ₩30,198 | ₩30,091 | ₩30,105 | -0.18% | 34.7만 |
|---|
| 2026.01.06 | ₩30,158 | ₩30,239 | ₩30,078 | ₩30,091 | -0.22% | 50만 |
|---|
| 2026.01.05 | ₩30,091 | ₩30,198 | ₩30,051 | ₩30,145 | +0.18% | 252만 |
|---|
| 2026.01.02 | ₩30,131 | ₩30,185 | ₩30,078 | ₩30,091 | -0.13% | 30만 |
|---|
| 2025.12.31 | ₩30,118 | ₩30,198 | ₩30,065 | ₩30,158 | +0.13% | 91.8만 |
|---|
| 2025.12.30 | ₩30,185 | ₩30,225 | ₩30,078 | ₩30,198 | +0.04% | 33.2만 |
|---|
| 2025.12.29 | ₩30,225 | ₩30,346 | ₩30,198 | ₩30,239 | +0.04% | 76.1만 |
|---|
| 2025.12.26 | ₩30,332 | ₩30,332 | ₩30,065 | ₩30,252 | -0.26% | 32.1만 |
|---|
| 2025.12.24 | ₩30,252 | ₩30,279 | ₩30,212 | ₩30,279 | +0.09% | 19.6만 |
|---|
| 2025.12.23 | ₩30,065 | ₩30,172 | ₩30,065 | ₩30,172 | +0.36% | 37.9만 |
|---|
| 2025.12.22 | ₩30,011 | ₩30,252 | ₩29,984 | ₩30,011 | 0.00% | 56.9만 |
|---|
| 2025.12.19 | ₩30,011 | ₩30,145 | ₩29,917 | ₩29,917 | -0.31% | 33.1만 |
|---|
| 2025.12.18 | ₩30,118 | ₩30,158 | ₩30,078 | ₩30,078 | -0.13% | 26.8만 |
|---|
| 2025.12.17 | ₩30,158 | ₩30,239 | ₩30,131 | ₩30,131 | -0.09% | 350.4만 |
|---|
| 2025.12.16 | ₩30,265 | ₩30,332 | ₩30,185 | ₩30,279 | +0.04% | 37.8만 |
|---|
| 2025.12.15 | ₩30,225 | ₩30,279 | ₩30,158 | ₩30,239 | +0.04% | 45.6만 |
|---|
| 2025.12.12 | ₩30,145 | ₩30,172 | ₩30,091 | ₩30,131 | -0.04% | 19.2만 |
|---|
| 2025.12.11 | ₩30,212 | ₩30,265 | ₩30,158 | ₩30,158 | -0.18% | 71.7만 |
|---|
| 2025.12.10 | ₩29,971 | ₩30,185 | ₩29,971 | ₩30,131 | +0.54% | 82.1만 |
|---|
| 2025.12.09 | ₩30,051 | ₩30,065 | ₩29,957 | ₩29,998 | -0.18% | 42.6만 |
|---|
| 2025.12.08 | ₩30,105 | ₩30,185 | ₩29,984 | ₩30,038 | -0.22% | 26.5만 |
|---|
| 2025.12.05 | ₩30,265 | ₩30,265 | ₩30,078 | ₩30,131 | -0.44% | 146.5만 |
|---|
| 2025.12.04 | ₩30,185 | ₩30,225 | ₩30,091 | ₩30,091 | -0.31% | 22만 |
|---|
| 2025.12.03 | ₩30,145 | ₩30,225 | ₩29,998 | ₩30,185 | +0.13% | 48.4만 |
|---|
| 2025.12.02 | ₩30,038 | ₩30,172 | ₩29,998 | ₩30,065 | +0.09% | 24.8만 |
|---|
| 2025.12.01 | ₩30,185 | ₩30,185 | ₩30,011 | ₩30,038 | -0.49% | 98.6만 |
|---|
| 2025.11.28 | ₩30,212 | ₩30,212 | ₩30,051 | ₩30,198 | -0.04% | 11.5만 |
|---|
| 2025.11.26 | ₩30,145 | ₩30,225 | ₩30,051 | ₩30,158 | +0.04% | 52.3만 |
|---|
| 2025.11.25 | ₩30,105 | ₩30,198 | ₩30,051 | ₩30,145 | +0.13% | 18.4만 |
|---|
| 2025.11.24 | ₩29,971 | ₩30,051 | ₩29,944 | ₩29,984 | +0.04% | 23.7만 |
|---|
| 2025.11.21 | ₩29,944 | ₩30,065 | ₩29,931 | ₩29,944 | 0.00% | 30.3만 |
|---|
| 2025.11.20 | ₩29,917 | ₩29,984 | ₩29,877 | ₩29,877 | -0.13% | 36.8만 |
|---|
| 2025.11.19 | ₩30,078 | ₩30,172 | ₩29,931 | ₩29,944 | -0.45% | 13.8만 |
|---|
| 2025.11.18 | ₩30,158 | ₩30,319 | ₩30,118 | ₩30,118 | -0.13% | 26.9만 |
|---|
| 2025.11.17 | ₩30,265 | ₩30,265 | ₩30,145 | ₩30,225 | -0.13% | 17.4만 |
|---|
| 2025.11.14 | ₩30,386 | ₩30,413 | ₩30,212 | ₩30,252 | -0.44% | 22.2만 |
|---|
| 2025.11.13 | ₩30,332 | ₩30,560 | ₩30,305 | ₩30,399 | +0.22% | 21.2만 |
|---|
| 2025.11.12 | ₩30,252 | ₩30,453 | ₩30,212 | ₩30,319 | +0.22% | 43만 |
|---|
| 2025.11.11 | ₩30,386 | ₩30,426 | ₩30,305 | ₩30,359 | -0.09% | 16.9만 |
|---|
| 2025.11.10 | ₩30,292 | ₩30,332 | ₩30,265 | ₩30,305 | +0.04% | 19.9만 |
|---|
| 2025.11.07 | ₩30,279 | ₩30,372 | ₩30,198 | ₩30,305 | +0.09% | 23.1만 |
|---|
| 2025.11.06 | ₩30,305 | ₩30,372 | ₩30,279 | ₩30,305 | 0.00% | 102.4만 |
|---|
| 2025.11.05 | ₩30,158 | ₩30,265 | ₩30,065 | ₩30,145 | -0.04% | 16.4만 |
|---|
| 2025.11.04 | ₩30,212 | ₩30,265 | ₩30,185 | ₩30,198 | -0.04% | 21.1만 |
|---|
| 2025.11.03 | ₩30,279 | ₩30,319 | ₩30,225 | ₩30,225 | -0.18% | 37.7만 |
|---|
| 2025.10.31 | ₩30,426 | ₩30,466 | ₩30,372 | ₩30,426 | 0.00% | 59.4만 |
|---|
| 2025.10.30 | ₩30,386 | ₩30,479 | ₩30,332 | ₩30,426 | +0.13% | 36.1만 |
|---|
| 2025.10.29 | ₩30,707 | ₩30,774 | ₩30,386 | ₩30,386 | -1.05% | 28.2만 |
|---|
| 2025.10.28 | ₩30,640 | ₩30,747 | ₩30,613 | ₩30,707 | +0.22% | 15.2만 |
|---|
| 2025.10.27 | ₩30,613 | ₩30,694 | ₩30,426 | ₩30,653 | +0.13% | 23.5만 |
|---|
| 2025.10.24 | ₩30,600 | ₩30,627 | ₩30,533 | ₩30,560 | -0.13% | 25.7만 |
|---|
| 2025.10.23 | ₩30,600 | ₩30,653 | ₩30,520 | ₩30,587 | -0.04% | 18.9만 |
|---|
| 2025.10.22 | ₩30,667 | ₩30,707 | ₩30,627 | ₩30,667 | 0.00% | 20.3만 |
|---|
| 2025.10.21 | ₩30,694 | ₩30,694 | ₩30,600 | ₩30,653 | -0.13% | 38.8만 |
|---|
| 2025.10.20 | ₩30,747 | ₩30,801 | ₩30,680 | ₩30,787 | +0.13% | 62.6만 |
|---|
| 2025.10.17 | ₩30,734 | ₩30,801 | ₩30,653 | ₩30,747 | +0.04% | 41.9만 |
|---|
| 2025.10.16 | ₩30,653 | ₩30,854 | ₩30,613 | ₩30,827 | +0.57% | 36.5만 |
|---|
| 2025.10.15 | ₩30,546 | ₩30,667 | ₩30,506 | ₩30,600 | +0.18% | 45.8만 |
|---|
| 2025.10.14 | ₩30,399 | ₩30,520 | ₩30,332 | ₩30,493 | +0.31% | 52만 |
|---|
| 2025.10.13 | ₩30,453 | ₩30,573 | ₩30,346 | ₩30,399 | -0.18% | 108.9만 |
|---|
| 2025.10.10 | ₩30,359 | ₩30,466 | ₩30,252 | ₩30,426 | +0.22% | 20.8만 |
|---|