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 | ₩28,441 | ₩28,441 | ₩28,361 | ₩28,401 | -0.14% | 56.4만 |
| 2026.10.08 | ₩28,334 | ₩28,455 | ₩28,240 | ₩28,455 | +0.43% | 57.4만 |
| 2026.10.07 | ₩28,160 | ₩28,388 | ₩28,160 | ₩28,334 | +0.62% | 41.5만 |
| 2026.10.06 | ₩28,482 | ₩28,508 | ₩28,374 | ₩28,428 | -0.19% | 62.1만 |
| 2026.10.05 | ₩28,267 | ₩28,401 | ₩28,186 | ₩28,361 | +0.33% | 109.8만 |
| 2026.10.02 | ₩28,388 | ₩28,441 | ₩28,267 | ₩28,374 | -0.05% | 70.8만 |
| 2026.10.01 | ₩28,280 | ₩28,347 | ₩28,160 | ₩28,267 | -0.05% | 46.1만 |
| 2026.09.30 | ₩28,522 | ₩28,602 | ₩28,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,414 |
| -0.38% |
| 131.5만 |
| 2026.09.29 | ₩28,482 | ₩28,508 | ₩28,347 | ₩28,414 | -0.24% | 66.9만 |
|---|
| 2026.09.28 | ₩28,455 | ₩28,575 | ₩28,414 | ₩28,482 | +0.09% | 32.3만 |
|---|
| 2026.09.25 | ₩28,602 | ₩28,656 | ₩28,549 | ₩28,629 | +0.09% | 20.2만 |
|---|
| 2026.09.24 | ₩28,522 | ₩28,575 | ₩28,414 | ₩28,495 | -0.09% | 36.8만 |
|---|
| 2026.09.23 | ₩28,736 | ₩28,777 | ₩28,508 | ₩28,575 | -0.56% | 51.9만 |
|---|
| 2026.09.22 | ₩28,911 | ₩29,032 | ₩28,844 | ₩28,924 | +0.05% | 17.7만 |
|---|
| 2026.09.21 | ₩28,938 | ₩28,951 | ₩28,871 | ₩28,897 | -0.14% | 24.4만 |
|---|
| 2026.09.18 | ₩28,750 | ₩28,884 | ₩28,750 | ₩28,817 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩28,964 | ₩29,072 | ₩28,830 | ₩28,951 | -0.05% | 22.7만 |
|---|
| 2026.09.16 | ₩28,978 | ₩29,045 | ₩28,777 | ₩28,804 | -0.60% | 20.9만 |
|---|
| 2026.09.15 | ₩28,964 | ₩29,032 | ₩28,884 | ₩28,924 | -0.14% | 59.5만 |
|---|
| 2026.09.14 | ₩29,005 | ₩29,139 | ₩28,951 | ₩29,072 | +0.23% | 22.6만 |
|---|
| 2026.09.11 | ₩29,246 | ₩29,354 | ₩29,193 | ₩29,206 | -0.14% | 45.4만 |
|---|
| 2026.09.10 | ₩29,340 | ₩29,367 | ₩29,152 | ₩29,206 | -0.46% | 42.9만 |
|---|
| 2026.09.09 | ₩29,568 | ₩29,582 | ₩29,434 | ₩29,474 | -0.32% | 38.7만 |
|---|
| 2026.09.08 | ₩29,515 | ₩29,622 | ₩29,501 | ₩29,528 | +0.05% | 39.8만 |
|---|
| 2026.09.04 | ₩29,461 | ₩29,515 | ₩29,313 | ₩29,421 | -0.14% | 55.9만 |
|---|
| 2026.09.03 | ₩29,421 | ₩29,474 | ₩29,327 | ₩29,434 | +0.05% | 17.4만 |
|---|
| 2026.09.02 | ₩29,125 | ₩29,286 | ₩29,058 | ₩29,139 | +0.05% | 26.2만 |
|---|
| 2026.09.01 | ₩29,058 | ₩29,166 | ₩28,978 | ₩29,045 | -0.05% | 39.3만 |
|---|
| 2026.08.31 | ₩29,246 | ₩29,300 | ₩29,206 | ₩29,273 | +0.09% | 103.7만 |
|---|
| 2026.08.28 | ₩29,394 | ₩29,474 | ₩29,152 | ₩29,246 | -0.50% | 38.8만 |
|---|
| 2026.08.27 | ₩29,421 | ₩29,461 | ₩29,367 | ₩29,394 | -0.09% | 34.6만 |
|---|
| 2026.08.26 | ₩29,501 | ₩29,582 | ₩29,354 | ₩29,421 | -0.27% | 21.5만 |
|---|
| 2026.08.25 | ₩29,515 | ₩29,582 | ₩29,488 | ₩29,568 | +0.18% | 94.5만 |
|---|
| 2026.08.24 | ₩29,461 | ₩29,515 | ₩29,434 | ₩29,447 | -0.05% | 15.6만 |
|---|
| 2026.08.21 | ₩29,488 | ₩29,515 | ₩29,367 | ₩29,461 | -0.09% | 20.5만 |
|---|
| 2026.08.20 | ₩29,394 | ₩29,515 | ₩29,354 | ₩29,421 | +0.09% | 45.2만 |
|---|
| 2026.08.19 | ₩29,434 | ₩29,501 | ₩29,354 | ₩29,488 | +0.18% | 30.7만 |
|---|
| 2026.08.18 | ₩29,193 | ₩29,206 | ₩29,139 | ₩29,166 | -0.09% | 45.1만 |
|---|
| 2026.08.17 | ₩29,327 | ₩29,488 | ₩29,112 | ₩29,206 | -0.41% | 21.9만 |
|---|
| 2026.08.14 | ₩29,327 | ₩29,380 | ₩29,219 | ₩29,219 | -0.37% | 42.5만 |
|---|
| 2026.08.13 | ₩29,340 | ₩29,367 | ₩29,273 | ₩29,286 | -0.18% | 17.2만 |
|---|
| 2026.08.12 | ₩29,447 | ₩29,488 | ₩29,286 | ₩29,300 | -0.50% | 26.4만 |
|---|
| 2026.08.11 | ₩29,233 | ₩29,501 | ₩29,233 | ₩29,286 | +0.18% | 19.4만 |
|---|
| 2026.08.10 | ₩29,327 | ₩29,380 | ₩29,233 | ₩29,233 | -0.32% | 38.7만 |
|---|
| 2026.08.07 | ₩29,501 | ₩29,528 | ₩29,340 | ₩29,501 | 0.00% | 27.8만 |
|---|
| 2026.08.06 | ₩29,367 | ₩29,434 | ₩29,300 | ₩29,327 | -0.14% | 87.9만 |
|---|
| 2026.08.05 | ₩29,354 | ₩29,421 | ₩29,327 | ₩29,394 | +0.14% | 13.2만 |
|---|
| 2026.08.04 | ₩29,313 | ₩29,354 | ₩29,246 | ₩29,354 | +0.14% | 23.3만 |
|---|
| 2026.08.03 | ₩29,286 | ₩29,327 | ₩29,179 | ₩29,206 | -0.27% | 54만 |
|---|
| 2026.07.31 | ₩29,166 | ₩29,179 | ₩29,045 | ₩29,139 | -0.09% | 55.9만 |
|---|
| 2026.07.30 | ₩28,964 | ₩29,246 | ₩28,857 | ₩29,206 | +0.83% | 18.1만 |
|---|
| 2026.07.29 | ₩28,804 | ₩28,924 | ₩28,710 | ₩28,844 | +0.14% | 28.8만 |
|---|
| 2026.07.28 | ₩28,804 | ₩28,871 | ₩28,710 | ₩28,804 | 0.00% | 12.9만 |
|---|
| 2026.07.27 | ₩28,750 | ₩28,790 | ₩28,683 | ₩28,763 | +0.05% | 26.1만 |
|---|
| 2026.07.24 | ₩28,629 | ₩28,736 | ₩28,549 | ₩28,710 | +0.28% | 55만 |
|---|
| 2026.07.23 | ₩28,643 | ₩28,804 | ₩28,602 | ₩28,656 | +0.05% | 37.7만 |
|---|
| 2026.07.22 | ₩28,777 | ₩28,911 | ₩28,736 | ₩28,790 | +0.05% | 29.4만 |
|---|
| 2026.07.21 | ₩28,830 | ₩28,951 | ₩28,777 | ₩28,790 | -0.14% | 26.5만 |
|---|
| 2026.07.20 | ₩28,911 | ₩28,924 | ₩28,844 | ₩28,857 | -0.19% | 108.3만 |
|---|
| 2026.07.17 | ₩28,911 | ₩28,978 | ₩28,884 | ₩28,924 | +0.05% | 31.2만 |
|---|
| 2026.07.16 | ₩28,978 | ₩29,045 | ₩28,924 | ₩28,964 | -0.05% | 57.3만 |
|---|
| 2026.07.15 | ₩28,938 | ₩29,099 | ₩28,938 | ₩29,058 | +0.42% | 25.5만 |
|---|
| 2026.07.14 | ₩29,018 | ₩29,058 | ₩28,951 | ₩28,964 | -0.18% | 46.5만 |
|---|
| 2026.07.13 | ₩28,924 | ₩28,978 | ₩28,763 | ₩28,777 | -0.51% | 49.3만 |
|---|
| 2026.07.10 | ₩28,964 | ₩29,045 | ₩28,884 | ₩28,964 | 0.00% | 22.3만 |
|---|
| 2026.07.09 | ₩28,844 | ₩28,951 | ₩28,844 | ₩28,871 | +0.09% | 34.8만 |
|---|
| 2026.07.08 | ₩28,804 | ₩28,951 | ₩28,723 | ₩28,844 | +0.14% | 60.5만 |
|---|
| 2026.07.07 | ₩29,032 | ₩29,072 | ₩28,897 | ₩28,911 | -0.42% | 17.8만 |
|---|
| 2026.07.06 | ₩28,991 | ₩29,072 | ₩28,911 | ₩29,072 | +0.28% | 61.6만 |
|---|
| 2026.07.02 | ₩29,112 | ₩29,139 | ₩28,964 | ₩29,085 | -0.09% | 48.8만 |
|---|
| 2026.07.01 | ₩28,951 | ₩29,018 | ₩28,938 | ₩28,964 | +0.05% | 36.2만 |
|---|
| 2026.06.30 | ₩29,112 | ₩29,166 | ₩29,045 | ₩29,085 | -0.09% | 174.4만 |
|---|
| 2026.06.29 | ₩29,166 | ₩29,193 | ₩29,139 | ₩29,179 | +0.05% | 40.1만 |
|---|
| 2026.06.26 | ₩29,193 | ₩29,219 | ₩29,112 | ₩29,152 | -0.14% | 43.8만 |
|---|
| 2026.06.25 | ₩29,139 | ₩29,166 | ₩28,991 | ₩29,085 | -0.18% | 29.7만 |
|---|
| 2026.06.24 | ₩29,058 | ₩29,099 | ₩28,978 | ₩29,058 | 0.00% | 131.2만 |
|---|
| 2026.06.23 | ₩29,125 | ₩29,179 | ₩29,058 | ₩29,072 | -0.18% | 99.3만 |
|---|
| 2026.06.22 | ₩29,179 | ₩29,233 | ₩29,112 | ₩29,139 | -0.14% | 47.2만 |
|---|
| 2026.06.18 | ₩29,354 | ₩29,434 | ₩29,219 | ₩29,273 | -0.27% | 21.2만 |
|---|
| 2026.06.17 | ₩29,595 | ₩29,635 | ₩29,313 | ₩29,340 | -0.86% | 245.3만 |
|---|
| 2026.06.16 | ₩29,582 | ₩29,622 | ₩29,555 | ₩29,595 | +0.05% | 13.7만 |
|---|
| 2026.06.15 | ₩29,541 | ₩29,622 | ₩29,515 | ₩29,515 | -0.09% | 18.9만 |
|---|
| 2026.06.12 | ₩29,407 | ₩29,474 | ₩29,340 | ₩29,434 | +0.09% | 84만 |
|---|
| 2026.06.11 | ₩29,166 | ₩29,434 | ₩29,139 | ₩29,434 | +0.92% | 26.3만 |
|---|
| 2026.06.10 | ₩29,233 | ₩29,260 | ₩29,139 | ₩29,139 | -0.32% | 25.2만 |
|---|
| 2026.06.09 | ₩29,233 | ₩29,286 | ₩29,166 | ₩29,219 | -0.05% | 54.4만 |
|---|
| 2026.06.08 | ₩29,219 | ₩29,354 | ₩29,112 | ₩29,112 | -0.37% | 24만 |
|---|
| 2026.06.05 | ₩29,286 | ₩29,434 | ₩29,139 | ₩29,166 | -0.41% | 203만 |
|---|
| 2026.06.04 | ₩29,461 | ₩29,488 | ₩29,354 | ₩29,421 | -0.14% | 47.9만 |
|---|
| 2026.06.03 | ₩29,434 | ₩29,528 | ₩29,367 | ₩29,367 | -0.23% | 19.4만 |
|---|
| 2026.06.02 | ₩29,595 | ₩29,608 | ₩29,515 | ₩29,541 | -0.18% | 17.4만 |
|---|
| 2026.06.01 | ₩29,501 | ₩29,568 | ₩29,407 | ₩29,555 | +0.18% | 38.6만 |
|---|
| 2026.05.29 | ₩29,743 | ₩29,810 | ₩29,582 | ₩29,743 | 0.00% | 40.2만 |
|---|
| 2026.05.28 | ₩29,582 | ₩29,689 | ₩29,528 | ₩29,662 | +0.27% | 24.1만 |
|---|
| 2026.05.27 | ₩29,608 | ₩29,635 | ₩29,528 | ₩29,568 | -0.14% | 79.5만 |
|---|
| 2026.05.26 | ₩29,568 | ₩29,595 | ₩29,488 | ₩29,568 | 0.00% | 34.8만 |
|---|
| 2026.05.22 | ₩29,474 | ₩29,474 | ₩29,380 | ₩29,421 | -0.18% | 26.9만 |
|---|
| 2026.05.21 | ₩29,300 | ₩29,461 | ₩29,219 | ₩29,434 | +0.46% | 86만 |
|---|
| 2026.05.20 | ₩29,219 | ₩29,474 | ₩29,206 | ₩29,447 | +0.78% | 38.1만 |
|---|
| 2026.05.19 | ₩29,125 | ₩29,219 | ₩29,112 | ₩29,166 | +0.14% | 61.5만 |
|---|
| 2026.05.18 | ₩29,354 | ₩29,434 | ₩29,300 | ₩29,380 | +0.09% | 49.5만 |
|---|
| 2026.05.15 | ₩29,313 | ₩29,340 | ₩29,246 | ₩29,260 | -0.18% | 45.7만 |
|---|
| 2026.05.14 | ₩29,702 | ₩29,716 | ₩29,555 | ₩29,582 | -0.41% | 57.5만 |
|---|
| 2026.05.13 | ₩29,662 | ₩29,783 | ₩29,635 | ₩29,662 | 0.00% | 24.7만 |
|---|
| 2026.05.12 | ₩29,756 | ₩29,769 | ₩29,662 | ₩29,702 | -0.18% | 17.2만 |
|---|
| 2026.05.11 | ₩29,957 | ₩30,051 | ₩29,890 | ₩29,904 | -0.18% | 133.1만 |
|---|
| 2026.05.08 | ₩30,065 | ₩30,105 | ₩29,998 | ₩30,038 | -0.09% | 111.4만 |
|---|
| 2026.05.07 | ₩30,105 | ₩30,185 | ₩29,904 | ₩29,930 | -0.58% | 26.4만 |
|---|
| 2026.05.06 | ₩29,998 | ₩30,145 | ₩29,971 | ₩29,971 | -0.09% | 34.1만 |
|---|
| 2026.05.05 | ₩29,635 | ₩29,756 | ₩29,635 | ₩29,689 | +0.18% | 135.1만 |
|---|
| 2026.05.04 | ₩29,756 | ₩29,769 | ₩29,622 | ₩29,689 | -0.23% | 38.8만 |
|---|
| 2026.05.01 | ₩29,796 | ₩29,998 | ₩29,796 | ₩29,823 | +0.09% | 19.2만 |
|---|
| 2026.04.30 | ₩29,796 | ₩29,904 | ₩29,689 | ₩29,877 | +0.27% | 62.3만 |
|---|
| 2026.04.29 | ₩29,622 | ₩29,622 | ₩29,474 | ₩29,488 | -0.45% | 57만 |
|---|
| 2026.04.28 | ₩29,582 | ₩29,729 | ₩29,568 | ₩29,689 | +0.36% | 157.7만 |
|---|
| 2026.04.27 | ₩29,863 | ₩30,011 | ₩29,769 | ₩29,769 | -0.31% | 34.7만 |
|---|
| 2026.04.24 | ₩29,756 | ₩29,877 | ₩29,662 | ₩29,850 | +0.32% | 55.3만 |
|---|
| 2026.04.23 | ₩29,796 | ₩29,957 | ₩29,622 | ₩29,743 | -0.18% | 45.2만 |
|---|
| 2026.04.22 | ₩29,930 | ₩29,971 | ₩29,850 | ₩29,850 | -0.27% | 14.2만 |
|---|
| 2026.04.21 | ₩30,024 | ₩30,078 | ₩29,796 | ₩29,837 | -0.63% | 21.4만 |
|---|
| 2026.04.20 | ₩30,105 | ₩30,158 | ₩29,984 | ₩30,118 | +0.04% | 20.8만 |
|---|
| 2026.04.17 | ₩30,185 | ₩30,266 | ₩30,051 | ₩30,078 | -0.36% | 19.6만 |
|---|
| 2026.04.16 | ₩30,011 | ₩30,011 | ₩29,863 | ₩29,877 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩29,971 | ₩29,984 | ₩29,944 | ₩29,971 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩29,944 | ₩30,024 | ₩29,810 | ₩30,024 | +0.27% | 21.8만 |
|---|
| 2026.04.13 | ₩29,662 | ₩29,837 | ₩29,568 | ₩29,796 | +0.45% | 35만 |
|---|
| 2026.04.10 | ₩29,769 | ₩29,823 | ₩29,729 | ₩29,743 | -0.09% | 135.5만 |
|---|
| 2026.04.09 | ₩29,756 | ₩29,904 | ₩29,689 | ₩29,810 | +0.18% | 37.3만 |
|---|
| 2026.04.08 | ₩29,971 | ₩30,038 | ₩29,783 | ₩29,850 | -0.40% | 20.7만 |
|---|
| 2026.04.07 | ₩29,354 | ₩29,461 | ₩29,260 | ₩29,421 | +0.23% | 24.9만 |
|---|
| 2026.04.06 | ₩29,354 | ₩29,474 | ₩29,300 | ₩29,327 | -0.09% | 75.7만 |
|---|
| 2026.04.02 | ₩29,273 | ₩29,461 | ₩29,193 | ₩29,354 | +0.27% | 26.8만 |
|---|
| 2026.04.01 | ₩29,515 | ₩29,582 | ₩29,461 | ₩29,461 | -0.18% | 54.1만 |
|---|
| 2026.03.31 | ₩29,286 | ₩29,501 | ₩29,233 | ₩29,447 | +0.55% | 68.7만 |
|---|
| 2026.03.30 | ₩29,193 | ₩29,246 | ₩29,085 | ₩29,139 | -0.18% | 42.2만 |
|---|
| 2026.03.27 | ₩29,152 | ₩29,246 | ₩29,045 | ₩29,152 | 0.00% | 55.5만 |
|---|
| 2026.03.26 | ₩29,394 | ₩29,461 | ₩29,246 | ₩29,246 | -0.50% | 20만 |
|---|
| 2026.03.25 | ₩29,608 | ₩29,743 | ₩29,541 | ₩29,568 | -0.14% | 14.2만 |
|---|
| 2026.03.24 | ₩29,447 | ₩29,568 | ₩29,407 | ₩29,488 | +0.14% | 23.7만 |
|---|
| 2026.03.23 | ₩29,568 | ₩29,796 | ₩29,461 | ₩29,676 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩29,541 | ₩29,676 | ₩29,380 | ₩29,407 | -0.45% | 36.2만 |
|---|
| 2026.03.19 | ₩29,501 | ₩29,863 | ₩29,421 | ₩29,769 | +0.91% | 36.8만 |
|---|
| 2026.03.18 | ₩29,622 | ₩29,676 | ₩29,474 | ₩29,474 | -0.50% | 29.3만 |
|---|
| 2026.03.17 | ₩29,756 | ₩29,796 | ₩29,689 | ₩29,729 | -0.09% | 22.1만 |
|---|
| 2026.03.16 | ₩29,622 | ₩29,702 | ₩29,555 | ₩29,635 | +0.05% | 48.3만 |
|---|
| 2026.03.13 | ₩29,595 | ₩29,662 | ₩29,327 | ₩29,380 | -0.73% | 106.9만 |
|---|
| 2026.03.12 | ₩29,756 | ₩29,837 | ₩29,595 | ₩29,608 | -0.50% | 37만 |
|---|
| 2026.03.11 | ₩29,957 | ₩30,038 | ₩29,850 | ₩29,890 | -0.22% | 76.5만 |
|---|
| 2026.03.10 | ₩30,132 | ₩30,239 | ₩30,024 | ₩30,038 | -0.31% | 40.4만 |
|---|
| 2026.03.09 | ₩29,863 | ₩30,105 | ₩29,769 | ₩30,065 | +0.67% | 206.7만 |
|---|
| 2026.03.06 | ₩29,904 | ₩30,065 | ₩29,850 | ₩29,998 | +0.31% | 176.4만 |
|---|
| 2026.03.05 | ₩30,078 | ₩30,319 | ₩29,957 | ₩30,051 | -0.09% | 111만 |
|---|
| 2026.03.04 | ₩30,266 | ₩30,306 | ₩30,199 | ₩30,279 | +0.04% | 36.4만 |
|---|
| 2026.03.03 | ₩30,065 | ₩30,252 | ₩29,783 | ₩30,172 | +0.36% | 1139.2만 |
|---|
| 2026.03.02 | ₩30,561 | ₩30,641 | ₩30,440 | ₩30,480 | -0.26% | 498.5만 |
|---|
| 2026.02.27 | ₩30,883 | ₩30,950 | ₩30,829 | ₩30,896 | +0.04% | 95만 |
|---|
| 2026.02.26 | ₩30,843 | ₩30,923 | ₩30,789 | ₩30,896 | +0.17% | 277.6만 |
|---|
| 2026.02.25 | ₩30,762 | ₩30,896 | ₩30,762 | ₩30,829 | +0.22% | 53.8만 |
|---|
| 2026.02.24 | ₩30,843 | ₩30,870 | ₩30,776 | ₩30,843 | 0.00% | 47.8만 |
|---|
| 2026.02.23 | ₩30,829 | ₩30,923 | ₩30,776 | ₩30,923 | +0.30% | 31.4만 |
|---|
| 2026.02.20 | ₩30,709 | ₩30,829 | ₩30,655 | ₩30,762 | +0.17% | 29.5만 |
|---|
| 2026.02.19 | ₩30,668 | ₩30,762 | ₩30,641 | ₩30,749 | +0.26% | 35.7만 |
|---|
| 2026.02.18 | ₩30,816 | ₩30,870 | ₩30,749 | ₩30,762 | -0.17% | 35.1만 |
|---|
| 2026.02.17 | ₩30,883 | ₩30,963 | ₩30,829 | ₩30,950 | +0.22% | 26.6만 |
|---|
| 2026.02.13 | ₩30,923 | ₩31,004 | ₩30,923 | ₩30,963 | +0.13% | 91.9만 |
|---|
| 2026.02.12 | ₩30,883 | ₩30,937 | ₩30,829 | ₩30,910 | +0.09% | 24.7만 |
|---|
| 2026.02.11 | ₩30,668 | ₩30,883 | ₩30,668 | ₩30,816 | +0.48% | 19.6만 |
|---|
| 2026.02.10 | ₩30,802 | ₩30,816 | ₩30,682 | ₩30,762 | -0.13% | 54.8만 |
|---|
| 2026.02.09 | ₩30,574 | ₩30,735 | ₩30,494 | ₩30,628 | +0.18% | 37.8만 |
|---|
| 2026.02.06 | ₩30,413 | ₩30,494 | ₩30,400 | ₩30,427 | +0.04% | 26.2만 |
|---|
| 2026.02.05 | ₩30,373 | ₩30,427 | ₩30,319 | ₩30,373 | 0.00% | 50.2만 |
|---|
| 2026.02.04 | ₩30,467 | ₩30,467 | ₩30,333 | ₩30,373 | -0.31% | 50만 |
|---|
| 2026.02.03 | ₩30,400 | ₩30,494 | ₩30,319 | ₩30,454 | +0.18% | 108.8만 |
|---|
| 2026.02.02 | ₩30,440 | ₩30,534 | ₩30,387 | ₩30,440 | 0.00% | 45.3만 |
|---|
| 2026.01.30 | ₩30,695 | ₩30,749 | ₩30,574 | ₩30,641 | -0.17% | 391.4만 |
|---|
| 2026.01.29 | ₩30,856 | ₩30,896 | ₩30,735 | ₩30,843 | -0.04% | 92.2만 |
|---|
| 2026.01.28 | ₩30,883 | ₩30,937 | ₩30,709 | ₩30,843 | -0.13% | 34.1만 |
|---|
| 2026.01.27 | ₩30,682 | ₩31,017 | ₩30,601 | ₩30,910 | +0.74% | 1315.5만 |
|---|
| 2026.01.26 | ₩30,588 | ₩30,682 | ₩30,494 | ₩30,601 | +0.04% | 68.4만 |
|---|
| 2026.01.23 | ₩30,105 | ₩30,413 | ₩30,091 | ₩30,373 | +0.89% | 40.6만 |
|---|
| 2026.01.22 | ₩29,971 | ₩30,132 | ₩29,971 | ₩30,132 | +0.54% | 38.5만 |
|---|
| 2026.01.21 | ₩30,051 | ₩30,065 | ₩29,944 | ₩29,944 | -0.36% | 36.5만 |
|---|
| 2026.01.20 | ₩29,957 | ₩30,024 | ₩29,944 | ₩29,957 | 0.00% | 38.8만 |
|---|
| 2026.01.16 | ₩30,011 | ₩30,038 | ₩29,917 | ₩29,971 | -0.13% | 42.3만 |
|---|
| 2026.01.15 | ₩29,984 | ₩30,105 | ₩29,930 | ₩29,944 | -0.13% | 26.2만 |
|---|
| 2026.01.14 | ₩30,038 | ₩30,091 | ₩29,971 | ₩30,051 | +0.04% | 37.4만 |
|---|
| 2026.01.13 | ₩30,078 | ₩30,078 | ₩29,930 | ₩29,957 | -0.40% | 21만 |
|---|
| 2026.01.12 | ₩30,091 | ₩30,145 | ₩30,091 | ₩30,105 | +0.04% | 19.7만 |
|---|
| 2026.01.09 | ₩30,051 | ₩30,105 | ₩29,984 | ₩30,038 | -0.04% | 33만 |
|---|
| 2026.01.08 | ₩30,105 | ₩30,158 | ₩30,051 | ₩30,118 | +0.04% | 23.7만 |
|---|
| 2026.01.07 | ₩30,226 | ₩30,266 | ₩30,158 | ₩30,172 | -0.18% | 34.7만 |
|---|
| 2026.01.06 | ₩30,226 | ₩30,306 | ₩30,145 | ₩30,158 | -0.22% | 50만 |
|---|
| 2026.01.05 | ₩30,158 | ₩30,266 | ₩30,118 | ₩30,212 | +0.18% | 252만 |
|---|
| 2026.01.02 | ₩30,199 | ₩30,252 | ₩30,145 | ₩30,158 | -0.13% | 30만 |
|---|
| 2025.12.31 | ₩30,185 | ₩30,266 | ₩30,132 | ₩30,226 | +0.13% | 91.8만 |
|---|
| 2025.12.30 | ₩30,252 | ₩30,293 | ₩30,145 | ₩30,266 | +0.04% | 33.2만 |
|---|
| 2025.12.29 | ₩30,293 | ₩30,413 | ₩30,266 | ₩30,306 | +0.04% | 76.1만 |
|---|
| 2025.12.26 | ₩30,400 | ₩30,400 | ₩30,132 | ₩30,319 | -0.26% | 32.1만 |
|---|
| 2025.12.24 | ₩30,319 | ₩30,346 | ₩30,279 | ₩30,346 | +0.09% | 19.6만 |
|---|
| 2025.12.23 | ₩30,132 | ₩30,239 | ₩30,132 | ₩30,239 | +0.36% | 37.9만 |
|---|
| 2025.12.22 | ₩30,078 | ₩30,319 | ₩30,051 | ₩30,078 | 0.00% | 56.9만 |
|---|
| 2025.12.19 | ₩30,078 | ₩30,212 | ₩29,984 | ₩29,984 | -0.31% | 33.1만 |
|---|
| 2025.12.18 | ₩30,185 | ₩30,226 | ₩30,145 | ₩30,145 | -0.13% | 26.8만 |
|---|
| 2025.12.17 | ₩30,226 | ₩30,306 | ₩30,199 | ₩30,199 | -0.09% | 350.4만 |
|---|
| 2025.12.16 | ₩30,333 | ₩30,400 | ₩30,252 | ₩30,346 | +0.04% | 37.8만 |
|---|
| 2025.12.15 | ₩30,293 | ₩30,346 | ₩30,226 | ₩30,306 | +0.04% | 45.6만 |
|---|
| 2025.12.12 | ₩30,212 | ₩30,239 | ₩30,158 | ₩30,199 | -0.04% | 19.2만 |
|---|
| 2025.12.11 | ₩30,279 | ₩30,333 | ₩30,226 | ₩30,226 | -0.18% | 71.7만 |
|---|
| 2025.12.10 | ₩30,038 | ₩30,252 | ₩30,038 | ₩30,199 | +0.54% | 82.1만 |
|---|
| 2025.12.09 | ₩30,118 | ₩30,132 | ₩30,024 | ₩30,065 | -0.18% | 42.6만 |
|---|
| 2025.12.08 | ₩30,172 | ₩30,252 | ₩30,051 | ₩30,105 | -0.22% | 26.5만 |
|---|
| 2025.12.05 | ₩30,333 | ₩30,333 | ₩30,145 | ₩30,199 | -0.44% | 146.5만 |
|---|
| 2025.12.04 | ₩30,252 | ₩30,293 | ₩30,158 | ₩30,158 | -0.31% | 22만 |
|---|
| 2025.12.03 | ₩30,212 | ₩30,293 | ₩30,065 | ₩30,252 | +0.13% | 48.4만 |
|---|
| 2025.12.02 | ₩30,105 | ₩30,239 | ₩30,065 | ₩30,132 | +0.09% | 24.8만 |
|---|
| 2025.12.01 | ₩30,252 | ₩30,252 | ₩30,078 | ₩30,105 | -0.49% | 98.6만 |
|---|
| 2025.11.28 | ₩30,279 | ₩30,279 | ₩30,118 | ₩30,266 | -0.04% | 11.5만 |
|---|
| 2025.11.26 | ₩30,212 | ₩30,293 | ₩30,118 | ₩30,226 | +0.04% | 52.3만 |
|---|
| 2025.11.25 | ₩30,172 | ₩30,266 | ₩30,118 | ₩30,212 | +0.13% | 18.4만 |
|---|
| 2025.11.24 | ₩30,038 | ₩30,118 | ₩30,011 | ₩30,051 | +0.04% | 23.7만 |
|---|
| 2025.11.21 | ₩30,011 | ₩30,132 | ₩29,998 | ₩30,011 | 0.00% | 30.3만 |
|---|
| 2025.11.20 | ₩29,984 | ₩30,051 | ₩29,944 | ₩29,944 | -0.13% | 36.8만 |
|---|
| 2025.11.19 | ₩30,145 | ₩30,239 | ₩29,998 | ₩30,011 | -0.45% | 13.8만 |
|---|
| 2025.11.18 | ₩30,226 | ₩30,387 | ₩30,185 | ₩30,185 | -0.13% | 26.9만 |
|---|
| 2025.11.17 | ₩30,333 | ₩30,333 | ₩30,212 | ₩30,293 | -0.13% | 17.4만 |
|---|
| 2025.11.14 | ₩30,454 | ₩30,480 | ₩30,279 | ₩30,319 | -0.44% | 22.2만 |
|---|
| 2025.11.13 | ₩30,400 | ₩30,628 | ₩30,373 | ₩30,467 | +0.22% | 21.2만 |
|---|
| 2025.11.12 | ₩30,319 | ₩30,521 | ₩30,279 | ₩30,387 | +0.22% | 43만 |
|---|
| 2025.11.11 | ₩30,454 | ₩30,494 | ₩30,373 | ₩30,427 | -0.09% | 16.9만 |
|---|
| 2025.11.10 | ₩30,360 | ₩30,400 | ₩30,333 | ₩30,373 | +0.04% | 19.9만 |
|---|
| 2025.11.07 | ₩30,346 | ₩30,440 | ₩30,266 | ₩30,373 | +0.09% | 23.1만 |
|---|
| 2025.11.06 | ₩30,373 | ₩30,440 | ₩30,346 | ₩30,373 | 0.00% | 102.4만 |
|---|
| 2025.11.05 | ₩30,226 | ₩30,333 | ₩30,132 | ₩30,212 | -0.04% | 16.4만 |
|---|
| 2025.11.04 | ₩30,279 | ₩30,333 | ₩30,252 | ₩30,266 | -0.04% | 21.1만 |
|---|
| 2025.11.03 | ₩30,346 | ₩30,387 | ₩30,293 | ₩30,293 | -0.18% | 37.7만 |
|---|
| 2025.10.31 | ₩30,494 | ₩30,534 | ₩30,440 | ₩30,494 | 0.00% | 59.4만 |
|---|
| 2025.10.30 | ₩30,454 | ₩30,548 | ₩30,400 | ₩30,494 | +0.13% | 36.1만 |
|---|
| 2025.10.29 | ₩30,776 | ₩30,843 | ₩30,454 | ₩30,454 | -1.05% | 28.2만 |
|---|
| 2025.10.28 | ₩30,709 | ₩30,816 | ₩30,682 | ₩30,776 | +0.22% | 15.2만 |
|---|
| 2025.10.27 | ₩30,682 | ₩30,762 | ₩30,494 | ₩30,722 | +0.13% | 23.5만 |
|---|
| 2025.10.24 | ₩30,668 | ₩30,695 | ₩30,601 | ₩30,628 | -0.13% | 25.7만 |
|---|
| 2025.10.23 | ₩30,668 | ₩30,722 | ₩30,588 | ₩30,655 | -0.04% | 18.9만 |
|---|
| 2025.10.22 | ₩30,735 | ₩30,776 | ₩30,695 | ₩30,735 | 0.00% | 20.3만 |
|---|
| 2025.10.21 | ₩30,762 | ₩30,762 | ₩30,668 | ₩30,722 | -0.13% | 38.8만 |
|---|
| 2025.10.20 | ₩30,816 | ₩30,870 | ₩30,749 | ₩30,856 | +0.13% | 62.6만 |
|---|
| 2025.10.17 | ₩30,802 | ₩30,870 | ₩30,722 | ₩30,816 | +0.04% | 41.9만 |
|---|
| 2025.10.16 | ₩30,722 | ₩30,923 | ₩30,682 | ₩30,896 | +0.57% | 36.5만 |
|---|
| 2025.10.15 | ₩30,615 | ₩30,735 | ₩30,574 | ₩30,668 | +0.18% | 45.8만 |
|---|
| 2025.10.14 | ₩30,467 | ₩30,588 | ₩30,400 | ₩30,561 | +0.31% | 52만 |
|---|
| 2025.10.13 | ₩30,521 | ₩30,641 | ₩30,413 | ₩30,467 | -0.18% | 108.9만 |
|---|
| 2025.10.10 | ₩30,427 | ₩30,534 | ₩30,319 | ₩30,494 | +0.22% | 20.8만 |
|---|