시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg Short Term International Treasury Bond ETF 과거 주가
State Street SPDR Bloomberg Short Term International Treasury Bond ETF · BWZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg Short Term International Treasury Bond ETF · BWZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,668 | ₩35,829 | ₩35,655 | ₩35,748 | +0.23% | 12.6만 |
| 2026.10.08 | ₩35,614 | ₩35,762 | ₩35,614 | ₩35,748 | +0.38% | 3만 |
| 2026.10.07 | ₩35,534 | ₩36,245 | ₩35,534 | ₩35,722 | +0.53% | 5.8만 |
| 2026.10.06 | ₩35,802 | ₩35,909 | ₩35,762 | ₩35,789 | -0.04% | 1.8만 |
| 2026.10.05 | ₩35,655 | ₩35,802 | ₩35,655 | ₩35,722 | +0.19% | 4.1만 |
| 2026.10.02 | ₩35,748 | ₩35,856 | ₩35,708 | ₩35,815 | +0.19% | 2.3만 |
| 2026.10.01 | ₩35,789 | ₩35,802 | ₩35,628 | ₩35,722 | -0.19% | 6.5만 |
| 2026.09.30 | ₩36,057 | ₩36,057 | ₩35,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,923 |
| -0.37% |
| 9.5만 |
| 2026.09.29 | ₩35,990 | ₩35,990 | ₩35,869 | ₩35,936 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩35,963 | ₩36,084 | ₩35,950 | ₩36,030 | +0.19% | 1.8만 |
|---|
| 2026.09.25 | ₩35,963 | ₩36,271 | ₩35,963 | ₩36,084 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩35,936 | ₩35,990 | ₩35,869 | ₩35,950 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩36,097 | ₩36,097 | ₩35,882 | ₩35,896 | -0.56% | 1.4만 |
|---|
| 2026.09.22 | ₩36,191 | ₩36,285 | ₩36,177 | ₩36,231 | +0.11% | 9.1천 |
|---|
| 2026.09.21 | ₩36,245 | ₩36,312 | ₩36,191 | ₩36,218 | -0.07% | 8.5천 |
|---|
| 2026.09.18 | ₩36,137 | ₩36,352 | ₩36,137 | ₩36,204 | +0.19% | 5만 |
|---|
| 2026.09.17 | ₩36,446 | ₩36,486 | ₩36,231 | ₩36,352 | -0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩36,432 | ₩37,867 | ₩36,097 | ₩36,258 | -0.48% | 3.5만 |
|---|
| 2026.09.15 | ₩36,405 | ₩36,553 | ₩36,405 | ₩36,459 | +0.15% | 9.6만 |
|---|
| 2026.09.14 | ₩36,459 | ₩36,660 | ₩36,446 | ₩36,513 | +0.15% | 3.3만 |
|---|
| 2026.09.11 | ₩36,754 | ₩36,821 | ₩36,687 | ₩36,727 | -0.07% | 3.4만 |
|---|
| 2026.09.10 | ₩36,647 | ₩36,875 | ₩36,647 | ₩36,687 | +0.11% | 9.4만 |
|---|
| 2026.09.09 | ₩36,902 | ₩36,928 | ₩36,821 | ₩36,875 | -0.07% | 6.4만 |
|---|
| 2026.09.08 | ₩36,794 | ₩36,928 | ₩36,727 | ₩36,727 | -0.18% | 2.2만 |
|---|
| 2026.09.04 | ₩36,835 | ₩36,848 | ₩36,580 | ₩36,781 | -0.15% | 5.6만 |
|---|
| 2026.09.03 | ₩36,633 | ₩36,821 | ₩36,633 | ₩36,821 | +0.51% | 3.1만 |
|---|
| 2026.09.02 | ₩36,338 | ₩36,540 | ₩36,338 | ₩36,405 | +0.18% | 2.6만 |
|---|
| 2026.09.01 | ₩36,392 | ₩36,472 | ₩36,298 | ₩36,365 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩36,513 | ₩36,633 | ₩36,499 | ₩36,553 | +0.11% | 105.2만 |
|---|
| 2026.08.28 | ₩36,660 | ₩36,821 | ₩36,446 | ₩36,526 | -0.37% | 14.3만 |
|---|
| 2026.08.27 | ₩36,660 | ₩36,714 | ₩36,540 | ₩36,633 | -0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩36,620 | ₩36,714 | ₩36,580 | ₩36,633 | +0.04% | 7.6만 |
|---|
| 2026.08.25 | ₩36,714 | ₩36,794 | ₩36,647 | ₩36,754 | +0.11% | 2.6만 |
|---|
| 2026.08.24 | ₩36,593 | ₩36,754 | ₩36,593 | ₩36,700 | +0.29% | 2.8만 |
|---|
| 2026.08.21 | ₩36,848 | ₩36,848 | ₩36,714 | ₩36,767 | -0.22% | 1.2만 |
|---|
| 2026.08.20 | ₩36,660 | ₩36,754 | ₩36,660 | ₩36,687 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩36,687 | ₩36,754 | ₩36,513 | ₩36,687 | 0.00% | 3.2만 |
|---|
| 2026.08.18 | ₩36,459 | ₩36,499 | ₩36,405 | ₩36,446 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩36,566 | ₩36,566 | ₩36,432 | ₩36,472 | -0.26% | 1.9만 |
|---|
| 2026.08.14 | ₩36,352 | ₩36,660 | ₩36,352 | ₩36,419 | +0.18% | 2.7만 |
|---|
| 2026.08.13 | ₩36,432 | ₩36,472 | ₩36,352 | ₩36,352 | -0.22% | 2.9만 |
|---|
| 2026.08.12 | ₩36,392 | ₩36,486 | ₩36,285 | ₩36,285 | -0.29% | 2.9만 |
|---|
| 2026.08.11 | ₩36,392 | ₩36,446 | ₩36,392 | ₩36,405 | +0.04% | 1.7만 |
|---|
| 2026.08.10 | ₩36,472 | ₩36,486 | ₩36,365 | ₩36,432 | -0.11% | 3.2만 |
|---|
| 2026.08.07 | ₩36,472 | ₩36,647 | ₩36,472 | ₩36,566 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩36,499 | ₩36,513 | ₩36,352 | ₩36,405 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩36,405 | ₩36,513 | ₩36,405 | ₩36,513 | +0.29% | 6.3만 |
|---|
| 2026.08.04 | ₩36,392 | ₩36,553 | ₩36,365 | ₩36,486 | +0.26% | 6.4만 |
|---|
| 2026.08.03 | ₩36,405 | ₩36,405 | ₩36,298 | ₩36,325 | -0.22% | 6.4만 |
|---|
| 2026.07.31 | ₩36,365 | ₩36,459 | ₩36,084 | ₩36,379 | +0.04% | 22.9만 |
|---|
| 2026.07.30 | ₩35,842 | ₩36,432 | ₩35,842 | ₩36,419 | +1.61% | 83.5만 |
|---|
| 2026.07.29 | ₩35,655 | ₩35,950 | ₩35,628 | ₩35,789 | +0.38% | 9.2만 |
|---|
| 2026.07.28 | ₩35,668 | ₩35,842 | ₩35,641 | ₩35,735 | +0.19% | 7.1만 |
|---|
| 2026.07.27 | ₩35,735 | ₩35,789 | ₩35,655 | ₩35,681 | -0.15% | 6.9만 |
|---|
| 2026.07.24 | ₩35,641 | ₩35,802 | ₩35,628 | ₩35,628 | -0.04% | 4.1만 |
|---|
| 2026.07.23 | ₩35,695 | ₩35,695 | ₩35,534 | ₩35,614 | -0.23% | 3.7만 |
|---|
| 2026.07.22 | ₩35,748 | ₩35,909 | ₩35,748 | ₩35,789 | +0.11% | 5만 |
|---|
| 2026.07.21 | ₩35,976 | ₩35,976 | ₩35,748 | ₩35,762 | -0.60% | 4.5만 |
|---|
| 2026.07.20 | ₩35,869 | ₩35,950 | ₩35,802 | ₩35,936 | +0.19% | 1.9만 |
|---|
| 2026.07.17 | ₩35,923 | ₩35,976 | ₩35,829 | ₩35,936 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩35,896 | ₩36,017 | ₩35,775 | ₩35,923 | +0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩35,869 | ₩36,070 | ₩35,856 | ₩35,923 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩35,923 | ₩35,976 | ₩35,802 | ₩35,976 | +0.15% | 2.7만 |
|---|
| 2026.07.13 | ₩35,856 | ₩35,869 | ₩35,695 | ₩35,695 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩35,909 | ₩36,030 | ₩35,842 | ₩35,963 | +0.15% | 1.8만 |
|---|
| 2026.07.09 | ₩35,789 | ₩35,869 | ₩35,789 | ₩35,842 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩35,869 | ₩35,923 | ₩35,655 | ₩35,681 | -0.52% | 18만 |
|---|
| 2026.07.07 | ₩35,869 | ₩35,976 | ₩35,708 | ₩35,748 | -0.34% | 7.7천 |
|---|
| 2026.07.06 | ₩35,802 | ₩35,963 | ₩35,735 | ₩35,815 | +0.04% | 6.7만 |
|---|
| 2026.07.02 | ₩35,842 | ₩36,043 | ₩35,789 | ₩35,802 | -0.11% | 68.2만 |
|---|
| 2026.07.01 | ₩35,815 | ₩35,856 | ₩35,735 | ₩35,802 | -0.04% | 4.9만 |
|---|
| 2026.06.30 | ₩35,802 | ₩35,909 | ₩35,735 | ₩35,869 | +0.19% | 3.2만 |
|---|
| 2026.06.29 | ₩35,976 | ₩35,976 | ₩35,869 | ₩35,882 | -0.26% | 104.3만 |
|---|
| 2026.06.26 | ₩35,923 | ₩35,990 | ₩35,829 | ₩35,923 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩35,668 | ₩35,869 | ₩35,614 | ₩35,829 | +0.45% | 51.9만 |
|---|
| 2026.06.24 | ₩35,681 | ₩35,789 | ₩35,668 | ₩35,735 | +0.15% | 20.2만 |
|---|
| 2026.06.23 | ₩35,802 | ₩35,842 | ₩35,695 | ₩35,722 | -0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩35,896 | ₩35,963 | ₩35,802 | ₩35,842 | -0.15% | 4.6만 |
|---|
| 2026.06.18 | ₩36,110 | ₩36,110 | ₩35,909 | ₩36,003 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩36,325 | ₩36,405 | ₩35,923 | ₩35,950 | -1.03% | 3.2만 |
|---|
| 2026.06.16 | ₩36,352 | ₩36,446 | ₩36,218 | ₩36,271 | -0.22% | 3.2만 |
|---|
| 2026.06.15 | ₩36,472 | ₩36,472 | ₩36,325 | ₩36,405 | -0.18% | 1.9만 |
|---|
| 2026.06.12 | ₩36,017 | ₩36,338 | ₩36,017 | ₩36,258 | +0.67% | 3만 |
|---|
| 2026.06.11 | ₩36,151 | ₩36,338 | ₩35,963 | ₩36,164 | +0.04% | 2.1만 |
|---|
| 2026.06.10 | ₩36,204 | ₩36,204 | ₩36,043 | ₩36,043 | -0.44% | 2.7만 |
|---|
| 2026.06.09 | ₩36,070 | ₩36,177 | ₩36,070 | ₩36,124 | +0.15% | 1.3만 |
|---|
| 2026.06.08 | ₩36,110 | ₩36,151 | ₩36,017 | ₩36,097 | -0.04% | 16.2만 |
|---|
| 2026.06.05 | ₩36,137 | ₩36,271 | ₩35,950 | ₩36,017 | -0.33% | 2.2만 |
|---|
| 2026.06.04 | ₩36,338 | ₩36,379 | ₩36,218 | ₩36,298 | -0.11% | 3.8만 |
|---|
| 2026.06.03 | ₩36,285 | ₩36,312 | ₩36,204 | ₩36,218 | -0.18% | 1.4만 |
|---|
| 2026.06.02 | ₩36,392 | ₩36,446 | ₩36,312 | ₩36,405 | +0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩36,499 | ₩36,499 | ₩36,325 | ₩36,338 | -0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩36,499 | ₩36,714 | ₩36,499 | ₩36,580 | +0.22% | 2.7만 |
|---|
| 2026.05.28 | ₩36,459 | ₩36,660 | ₩36,271 | ₩36,580 | +0.33% | 3.5만 |
|---|
| 2026.05.27 | ₩36,553 | ₩36,580 | ₩36,392 | ₩36,446 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩36,580 | ₩36,580 | ₩36,352 | ₩36,446 | -0.37% | 9.3만 |
|---|
| 2026.05.22 | ₩36,325 | ₩36,446 | ₩36,312 | ₩36,312 | -0.04% | 6.2만 |
|---|
| 2026.05.21 | ₩36,312 | ₩36,472 | ₩36,164 | ₩36,379 | +0.18% | 1.8만 |
|---|
| 2026.05.20 | ₩36,312 | ₩36,566 | ₩36,191 | ₩36,446 | +0.37% | 2.7만 |
|---|
| 2026.05.19 | ₩36,204 | ₩36,419 | ₩36,137 | ₩36,285 | +0.22% | 3.9만 |
|---|
| 2026.05.18 | ₩36,446 | ₩36,513 | ₩36,379 | ₩36,486 | +0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩36,419 | ₩36,419 | ₩36,231 | ₩36,352 | -0.18% | 16.4만 |
|---|
| 2026.05.14 | ₩36,714 | ₩36,727 | ₩36,553 | ₩36,566 | -0.40% | 1.8만 |
|---|
| 2026.05.13 | ₩36,620 | ₩36,700 | ₩36,580 | ₩36,647 | +0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩36,687 | ₩36,794 | ₩36,580 | ₩36,767 | +0.22% | 3.5만 |
|---|
| 2026.05.11 | ₩36,875 | ₩36,942 | ₩36,767 | ₩36,835 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩36,942 | ₩36,995 | ₩36,781 | ₩36,902 | -0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩36,915 | ₩36,942 | ₩36,754 | ₩36,808 | -0.29% | 2만 |
|---|
| 2026.05.06 | ₩36,861 | ₩36,955 | ₩36,861 | ₩36,928 | +0.18% | 3.2만 |
|---|
| 2026.05.05 | ₩36,700 | ₩36,727 | ₩36,486 | ₩36,553 | -0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩36,660 | ₩36,741 | ₩36,499 | ₩36,593 | -0.18% | 9.1만 |
|---|
| 2026.05.01 | ₩36,888 | ₩36,888 | ₩36,620 | ₩36,700 | -0.51% | 14.9만 |
|---|
| 2026.04.30 | ₩36,419 | ₩36,875 | ₩36,419 | ₩36,808 | +1.07% | 2.2만 |
|---|
| 2026.04.29 | ₩36,540 | ₩36,593 | ₩36,298 | ₩36,392 | -0.40% | 4.8만 |
|---|
| 2026.04.28 | ₩36,687 | ₩36,687 | ₩36,499 | ₩36,633 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩36,620 | ₩36,754 | ₩36,553 | ₩36,660 | +0.11% | 3.1만 |
|---|
| 2026.04.24 | ₩36,580 | ₩36,754 | ₩36,472 | ₩36,566 | -0.04% | 7.4만 |
|---|
| 2026.04.23 | ₩36,580 | ₩36,700 | ₩36,432 | ₩36,459 | -0.33% | 3.4만 |
|---|
| 2026.04.22 | ₩36,727 | ₩36,727 | ₩36,553 | ₩36,553 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩36,754 | ₩36,821 | ₩36,540 | ₩36,540 | -0.58% | 2.1만 |
|---|
| 2026.04.20 | ₩36,727 | ₩36,875 | ₩36,727 | ₩36,861 | +0.37% | 6.9만 |
|---|
| 2026.04.17 | ₩36,821 | ₩37,009 | ₩36,781 | ₩36,835 | +0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩36,781 | ₩36,781 | ₩36,647 | ₩36,674 | -0.29% | 2.3만 |
|---|
| 2026.04.15 | ₩36,754 | ₩36,781 | ₩36,727 | ₩36,727 | -0.07% | 4.7만 |
|---|
| 2026.04.14 | ₩36,580 | ₩36,808 | ₩36,580 | ₩36,754 | +0.48% | 1.9만 |
|---|
| 2026.04.13 | ₩36,540 | ₩36,660 | ₩36,379 | ₩36,660 | +0.33% | 3.7만 |
|---|
| 2026.04.10 | ₩36,446 | ₩36,580 | ₩36,419 | ₩36,499 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩36,472 | ₩36,660 | ₩36,419 | ₩36,580 | +0.29% | 5만 |
|---|
| 2026.04.08 | ₩36,580 | ₩36,660 | ₩36,352 | ₩36,419 | -0.44% | 11.1만 |
|---|
| 2026.04.07 | ₩36,070 | ₩36,164 | ₩35,909 | ₩36,084 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩35,990 | ₩36,137 | ₩35,909 | ₩36,017 | +0.07% | 5.4만 |
|---|
| 2026.04.02 | ₩36,070 | ₩36,124 | ₩35,909 | ₩36,110 | +0.11% | 5.7만 |
|---|
| 2026.04.01 | ₩36,084 | ₩36,298 | ₩36,057 | ₩36,137 | +0.15% | 3.7만 |
|---|
| 2026.03.31 | ₩36,003 | ₩36,151 | ₩35,923 | ₩36,097 | +0.26% | 10.6만 |
|---|
| 2026.03.30 | ₩35,869 | ₩35,990 | ₩35,789 | ₩35,829 | -0.11% | 15.1만 |
|---|
| 2026.03.27 | ₩35,936 | ₩35,976 | ₩35,829 | ₩35,869 | -0.19% | 9만 |
|---|
| 2026.03.26 | ₩35,976 | ₩36,218 | ₩35,896 | ₩35,896 | -0.22% | 8.1만 |
|---|
| 2026.03.25 | ₩36,446 | ₩36,446 | ₩35,950 | ₩36,151 | -0.81% | 7.9만 |
|---|
| 2026.03.24 | ₩36,204 | ₩36,271 | ₩36,070 | ₩36,164 | -0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩36,325 | ₩36,472 | ₩36,231 | ₩36,352 | +0.07% | 121.7만 |
|---|
| 2026.03.20 | ₩36,338 | ₩36,392 | ₩36,070 | ₩36,084 | -0.70% | 4.1만 |
|---|
| 2026.03.19 | ₩36,218 | ₩36,513 | ₩36,218 | ₩36,392 | +0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩36,338 | ₩36,338 | ₩36,070 | ₩36,097 | -0.66% | 5.5만 |
|---|
| 2026.03.17 | ₩36,432 | ₩36,446 | ₩36,312 | ₩36,352 | -0.22% | 2.4만 |
|---|
| 2026.03.16 | ₩36,137 | ₩36,459 | ₩36,137 | ₩36,285 | +0.41% | 10.1만 |
|---|
| 2026.03.13 | ₩36,271 | ₩36,365 | ₩36,017 | ₩36,043 | -0.63% | 2.2만 |
|---|
| 2026.03.12 | ₩36,379 | ₩36,405 | ₩36,204 | ₩36,325 | -0.15% | 3.8만 |
|---|
| 2026.03.11 | ₩36,580 | ₩36,700 | ₩36,459 | ₩36,499 | -0.22% | 3.6만 |
|---|
| 2026.03.10 | ₩36,687 | ₩36,969 | ₩36,620 | ₩36,633 | -0.15% | 3.4만 |
|---|
| 2026.03.09 | ₩36,432 | ₩36,741 | ₩36,352 | ₩36,647 | +0.59% | 8.4만 |
|---|
| 2026.03.06 | ₩36,540 | ₩36,727 | ₩36,432 | ₩36,540 | 0.00% | 8.4만 |
|---|
| 2026.03.05 | ₩36,835 | ₩36,835 | ₩36,513 | ₩36,607 | -0.62% | 13.9만 |
|---|
| 2026.03.04 | ₩36,794 | ₩36,915 | ₩36,754 | ₩36,902 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩36,486 | ₩37,022 | ₩36,419 | ₩36,593 | +0.29% | 11.8만 |
|---|
| 2026.03.02 | ₩37,062 | ₩37,103 | ₩36,808 | ₩36,969 | -0.25% | 30.7만 |
|---|
| 2026.02.27 | ₩37,344 | ₩37,438 | ₩37,264 | ₩37,277 | -0.18% | 11.6만 |
|---|
| 2026.02.26 | ₩37,371 | ₩37,371 | ₩37,197 | ₩37,264 | -0.29% | 1.3만 |
|---|
| 2026.02.25 | ₩37,344 | ₩37,371 | ₩37,197 | ₩37,237 | -0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩37,210 | ₩37,317 | ₩37,170 | ₩37,223 | +0.04% | 6.9만 |
|---|
| 2026.02.23 | ₩37,264 | ₩37,438 | ₩37,264 | ₩37,331 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩37,210 | ₩37,344 | ₩37,143 | ₩37,170 | -0.11% | 6.9만 |
|---|
| 2026.02.19 | ₩37,237 | ₩37,290 | ₩37,103 | ₩37,183 | -0.14% | 8.5만 |
|---|
| 2026.02.18 | ₩37,331 | ₩37,518 | ₩37,223 | ₩37,223 | -0.29% | 3.9만 |
|---|
| 2026.02.17 | ₩37,357 | ₩37,545 | ₩37,277 | ₩37,384 | +0.07% | 4.5만 |
|---|
| 2026.02.13 | ₩37,612 | ₩37,639 | ₩37,425 | ₩37,545 | -0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩37,652 | ₩37,652 | ₩37,478 | ₩37,559 | -0.25% | 58.2만 |
|---|
| 2026.02.11 | ₩37,532 | ₩37,599 | ₩37,465 | ₩37,518 | -0.04% | 1.8만 |
|---|
| 2026.02.10 | ₩37,425 | ₩37,559 | ₩37,425 | ₩37,438 | +0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩37,384 | ₩37,411 | ₩37,317 | ₩37,398 | +0.04% | 7.9만 |
|---|
| 2026.02.06 | ₩37,062 | ₩37,223 | ₩37,062 | ₩37,143 | +0.22% | 11.6만 |
|---|
| 2026.02.05 | ₩37,076 | ₩37,170 | ₩36,969 | ₩37,009 | -0.18% | 47.7만 |
|---|
| 2026.02.04 | ₩37,331 | ₩37,331 | ₩37,089 | ₩37,156 | -0.47% | 10.6만 |
|---|
| 2026.02.03 | ₩37,250 | ₩37,304 | ₩37,183 | ₩37,277 | +0.07% | 8.5만 |
|---|
| 2026.02.02 | ₩37,156 | ₩37,290 | ₩37,116 | ₩37,210 | +0.14% | 16.2만 |
|---|
| 2026.01.30 | ₩37,505 | ₩37,612 | ₩37,384 | ₩37,411 | -0.25% | 52만 |
|---|
| 2026.01.29 | ₩37,760 | ₩37,813 | ₩37,572 | ₩37,787 | +0.07% | 7만 |
|---|
| 2026.01.28 | ₩37,746 | ₩37,813 | ₩37,559 | ₩37,746 | 0.00% | 18만 |
|---|
| 2026.01.27 | ₩37,545 | ₩37,894 | ₩37,518 | ₩37,894 | +0.93% | 10.1만 |
|---|
| 2026.01.26 | ₩37,371 | ₩37,492 | ₩37,277 | ₩37,384 | +0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩36,915 | ₩37,250 | ₩36,794 | ₩37,183 | +0.73% | 4.8만 |
|---|
| 2026.01.22 | ₩36,808 | ₩36,955 | ₩36,808 | ₩36,902 | +0.26% | 18.3만 |
|---|
| 2026.01.21 | ₩36,821 | ₩36,848 | ₩36,700 | ₩36,700 | -0.33% | 4.1만 |
|---|
| 2026.01.20 | ₩36,566 | ₩36,781 | ₩36,566 | ₩36,727 | +0.44% | 6.5만 |
|---|
| 2026.01.16 | ₩36,459 | ₩36,566 | ₩36,459 | ₩36,526 | +0.18% | 2.3만 |
|---|
| 2026.01.15 | ₩36,540 | ₩36,553 | ₩36,499 | ₩36,526 | -0.04% | 5.4만 |
|---|
| 2026.01.14 | ₩36,540 | ₩36,660 | ₩36,459 | ₩36,593 | +0.15% | 13.7만 |
|---|
| 2026.01.13 | ₩36,607 | ₩36,660 | ₩36,419 | ₩36,540 | -0.18% | 19만 |
|---|
| 2026.01.12 | ₩36,580 | ₩36,660 | ₩36,513 | ₩36,620 | +0.11% | 24만 |
|---|
| 2026.01.09 | ₩36,486 | ₩36,593 | ₩36,459 | ₩36,593 | +0.29% | 4.3만 |
|---|
| 2026.01.08 | ₩36,620 | ₩36,620 | ₩36,540 | ₩36,607 | -0.04% | 7.7만 |
|---|
| 2026.01.07 | ₩36,674 | ₩36,741 | ₩36,566 | ₩36,620 | -0.15% | 15.1만 |
|---|
| 2026.01.06 | ₩36,660 | ₩36,741 | ₩36,580 | ₩36,674 | +0.04% | 8.4만 |
|---|
| 2026.01.05 | ₩36,566 | ₩36,781 | ₩36,566 | ₩36,700 | +0.37% | 27.8만 |
|---|
| 2026.01.02 | ₩36,714 | ₩36,741 | ₩36,566 | ₩36,593 | -0.33% | 18.5만 |
|---|
| 2025.12.31 | ₩36,647 | ₩36,754 | ₩36,593 | ₩36,754 | +0.29% | 7.6만 |
|---|
| 2025.12.30 | ₩36,781 | ₩36,808 | ₩36,700 | ₩36,700 | -0.22% | 6.1만 |
|---|
| 2025.12.29 | ₩36,741 | ₩36,821 | ₩36,405 | ₩36,808 | +0.18% | 4만 |
|---|
| 2025.12.26 | ₩36,794 | ₩36,861 | ₩36,700 | ₩36,700 | -0.26% | 1.1만 |
|---|
| 2025.12.24 | ₩36,835 | ₩36,848 | ₩36,700 | ₩36,835 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩36,674 | ₩36,741 | ₩36,647 | ₩36,741 | +0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩36,486 | ₩36,714 | ₩36,325 | ₩36,580 | +0.26% | 30.8만 |
|---|
| 2025.12.19 | ₩36,593 | ₩36,607 | ₩36,405 | ₩36,446 | -0.40% | 3만 |
|---|
| 2025.12.18 | ₩36,647 | ₩36,700 | ₩36,553 | ₩36,580 | -0.18% | 6.3만 |
|---|
| 2025.12.17 | ₩36,540 | ₩36,808 | ₩36,446 | ₩36,781 | +0.66% | 3.1만 |
|---|
| 2025.12.16 | ₩36,767 | ₩36,861 | ₩36,647 | ₩36,741 | -0.07% | 31.9만 |
|---|
| 2025.12.15 | ₩36,754 | ₩36,794 | ₩36,700 | ₩36,727 | -0.07% | 3.4만 |
|---|
| 2025.12.12 | ₩36,821 | ₩36,821 | ₩36,580 | ₩36,687 | -0.36% | 4만 |
|---|
| 2025.12.11 | ₩36,660 | ₩36,821 | ₩36,647 | ₩36,700 | +0.11% | 17.5만 |
|---|
| 2025.12.10 | ₩36,459 | ₩36,647 | ₩36,379 | ₩36,566 | +0.29% | 31.3만 |
|---|
| 2025.12.09 | ₩36,379 | ₩36,486 | ₩36,379 | ₩36,379 | 0.00% | 2.8만 |
|---|
| 2025.12.08 | ₩36,593 | ₩36,593 | ₩36,379 | ₩36,446 | -0.40% | 53.2만 |
|---|
| 2025.12.05 | ₩36,593 | ₩36,607 | ₩36,499 | ₩36,513 | -0.22% | 3.7만 |
|---|
| 2025.12.04 | ₩36,620 | ₩36,660 | ₩36,472 | ₩36,633 | +0.04% | 28.8만 |
|---|
| 2025.12.03 | ₩36,405 | ₩36,633 | ₩36,405 | ₩36,593 | +0.52% | 1.5만 |
|---|
| 2025.12.02 | ₩36,379 | ₩36,472 | ₩36,352 | ₩36,419 | +0.11% | 3.7만 |
|---|
| 2025.12.01 | ₩36,379 | ₩36,540 | ₩36,379 | ₩36,392 | +0.04% | 4만 |
|---|
| 2025.11.28 | ₩36,379 | ₩36,526 | ₩36,365 | ₩36,419 | +0.11% | 2.6만 |
|---|
| 2025.11.26 | ₩36,419 | ₩36,432 | ₩36,057 | ₩36,379 | -0.11% | 2.1만 |
|---|
| 2025.11.25 | ₩36,245 | ₩36,432 | ₩36,245 | ₩36,325 | +0.22% | 4.4만 |
|---|
| 2025.11.24 | ₩36,312 | ₩36,312 | ₩35,882 | ₩35,882 | -1.18% | 10.6만 |
|---|
| 2025.11.21 | ₩36,231 | ₩36,271 | ₩36,164 | ₩36,204 | -0.07% | 33.7만 |
|---|
| 2025.11.20 | ₩36,218 | ₩36,352 | ₩36,097 | ₩36,258 | +0.11% | 1.7만 |
|---|
| 2025.11.19 | ₩36,312 | ₩36,486 | ₩36,164 | ₩36,177 | -0.37% | 4.5만 |
|---|
| 2025.11.18 | ₩36,432 | ₩36,580 | ₩36,325 | ₩36,352 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩36,513 | ₩36,566 | ₩36,312 | ₩36,379 | -0.37% | 14.7만 |
|---|
| 2025.11.14 | ₩36,660 | ₩36,660 | ₩36,499 | ₩36,540 | -0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,472 | ₩36,647 | ₩36,472 | ₩36,499 | +0.07% | 4.3만 |
|---|
| 2025.11.12 | ₩36,459 | ₩36,566 | ₩36,392 | ₩36,459 | 0.00% | 2.8만 |
|---|
| 2025.11.11 | ₩36,526 | ₩36,660 | ₩36,472 | ₩36,472 | -0.15% | 1.8만 |
|---|
| 2025.11.10 | ₩36,633 | ₩36,633 | ₩36,419 | ₩36,526 | -0.29% | 6만 |
|---|
| 2025.11.07 | ₩36,472 | ₩36,580 | ₩36,446 | ₩36,459 | -0.04% | 28.7만 |
|---|
| 2025.11.06 | ₩36,566 | ₩36,566 | ₩36,338 | ₩36,459 | -0.29% | 62.6만 |
|---|
| 2025.11.05 | ₩36,365 | ₩36,432 | ₩36,258 | ₩36,365 | 0.00% | 4.5만 |
|---|
| 2025.11.04 | ₩36,338 | ₩36,459 | ₩36,285 | ₩36,312 | -0.07% | 19.2만 |
|---|
| 2025.11.03 | ₩36,432 | ₩36,526 | ₩36,352 | ₩36,432 | 0.00% | 6.1만 |
|---|
| 2025.10.31 | ₩36,419 | ₩36,620 | ₩36,419 | ₩36,459 | +0.11% | 11.6만 |
|---|
| 2025.10.30 | ₩36,566 | ₩36,607 | ₩36,540 | ₩36,593 | +0.07% | 3.9만 |
|---|
| 2025.10.29 | ₩36,888 | ₩36,942 | ₩36,620 | ₩36,794 | -0.25% | 19만 |
|---|
| 2025.10.28 | ₩36,754 | ₩36,955 | ₩36,741 | ₩36,861 | +0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩36,674 | ₩36,875 | ₩36,674 | ₩36,741 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩36,767 | ₩36,821 | ₩36,687 | ₩36,794 | +0.07% | 1.8만 |
|---|
| 2025.10.23 | ₩36,674 | ₩36,781 | ₩36,660 | ₩36,781 | +0.29% | 34만 |
|---|
| 2025.10.22 | ₩36,727 | ₩36,915 | ₩36,660 | ₩36,835 | +0.29% | 30.1만 |
|---|
| 2025.10.21 | ₩36,767 | ₩36,794 | ₩36,687 | ₩36,700 | -0.18% | 3.4만 |
|---|
| 2025.10.20 | ₩36,902 | ₩36,955 | ₩36,808 | ₩36,821 | -0.22% | 5.4만 |
|---|
| 2025.10.17 | ₩36,875 | ₩36,942 | ₩36,607 | ₩36,848 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,794 | ₩37,049 | ₩36,794 | ₩36,982 | +0.51% | 2.5만 |
|---|
| 2025.10.15 | ₩36,741 | ₩36,861 | ₩36,674 | ₩36,781 | +0.11% | 4.2만 |
|---|
| 2025.10.14 | ₩36,647 | ₩36,781 | ₩36,553 | ₩36,700 | +0.15% | 6.8만 |
|---|
| 2025.10.13 | ₩36,660 | ₩36,700 | ₩36,620 | ₩36,660 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩36,633 | ₩36,808 | ₩36,580 | ₩36,700 | +0.18% | 7.4만 |
|---|