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 | ₩35,500 | ₩35,660 | ₩35,486 | ₩35,580 | +0.23% | 12.6만 |
| 2026.10.08 | ₩35,446 | ₩35,593 | ₩35,446 | ₩35,580 | +0.38% | 3만 |
| 2026.10.07 | ₩35,366 | ₩36,074 | ₩35,366 | ₩35,553 | +0.53% | 5.8만 |
| 2026.10.06 | ₩35,633 | ₩35,740 | ₩35,593 | ₩35,620 | -0.04% | 1.8만 |
| 2026.10.05 | ₩35,486 | ₩35,633 | ₩35,486 | ₩35,553 | +0.19% | 4.1만 |
| 2026.10.02 | ₩35,580 | ₩35,687 | ₩35,540 | ₩35,647 | +0.19% | 2.3만 |
| 2026.10.01 | ₩35,620 | ₩35,633 | ₩35,460 | ₩35,553 | -0.19% | 6.5만 |
| 2026.09.30 | ₩35,887 | ₩35,887 | ₩35,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,753 |
| -0.37% |
| 9.5만 |
| 2026.09.29 | ₩35,820 | ₩35,820 | ₩35,700 | ₩35,767 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩35,793 | ₩35,914 | ₩35,780 | ₩35,860 | +0.19% | 1.8만 |
|---|
| 2026.09.25 | ₩35,793 | ₩36,100 | ₩35,793 | ₩35,914 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩35,767 | ₩35,820 | ₩35,700 | ₩35,780 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩35,927 | ₩35,927 | ₩35,713 | ₩35,727 | -0.56% | 1.4만 |
|---|
| 2026.09.22 | ₩36,020 | ₩36,114 | ₩36,007 | ₩36,060 | +0.11% | 9.1천 |
|---|
| 2026.09.21 | ₩36,074 | ₩36,140 | ₩36,020 | ₩36,047 | -0.07% | 8.5천 |
|---|
| 2026.09.18 | ₩35,967 | ₩36,180 | ₩35,967 | ₩36,034 | +0.19% | 5만 |
|---|
| 2026.09.17 | ₩36,274 | ₩36,314 | ₩36,060 | ₩36,180 | -0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩36,261 | ₩37,689 | ₩35,927 | ₩36,087 | -0.48% | 3.5만 |
|---|
| 2026.09.15 | ₩36,234 | ₩36,381 | ₩36,234 | ₩36,287 | +0.15% | 9.6만 |
|---|
| 2026.09.14 | ₩36,287 | ₩36,487 | ₩36,274 | ₩36,341 | +0.15% | 3.3만 |
|---|
| 2026.09.11 | ₩36,581 | ₩36,648 | ₩36,514 | ₩36,554 | -0.07% | 3.4만 |
|---|
| 2026.09.10 | ₩36,474 | ₩36,701 | ₩36,474 | ₩36,514 | +0.11% | 9.4만 |
|---|
| 2026.09.09 | ₩36,728 | ₩36,754 | ₩36,648 | ₩36,701 | -0.07% | 6.4만 |
|---|
| 2026.09.08 | ₩36,621 | ₩36,754 | ₩36,554 | ₩36,554 | -0.18% | 2.2만 |
|---|
| 2026.09.04 | ₩36,661 | ₩36,674 | ₩36,407 | ₩36,608 | -0.15% | 5.6만 |
|---|
| 2026.09.03 | ₩36,461 | ₩36,648 | ₩36,461 | ₩36,648 | +0.51% | 3.1만 |
|---|
| 2026.09.02 | ₩36,167 | ₩36,367 | ₩36,167 | ₩36,234 | +0.18% | 2.6만 |
|---|
| 2026.09.01 | ₩36,221 | ₩36,301 | ₩36,127 | ₩36,194 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩36,341 | ₩36,461 | ₩36,327 | ₩36,381 | +0.11% | 105.2만 |
|---|
| 2026.08.28 | ₩36,487 | ₩36,648 | ₩36,274 | ₩36,354 | -0.37% | 14.3만 |
|---|
| 2026.08.27 | ₩36,487 | ₩36,541 | ₩36,367 | ₩36,461 | -0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩36,447 | ₩36,541 | ₩36,407 | ₩36,461 | +0.04% | 7.6만 |
|---|
| 2026.08.25 | ₩36,541 | ₩36,621 | ₩36,474 | ₩36,581 | +0.11% | 2.6만 |
|---|
| 2026.08.24 | ₩36,421 | ₩36,581 | ₩36,421 | ₩36,527 | +0.29% | 2.8만 |
|---|
| 2026.08.21 | ₩36,674 | ₩36,674 | ₩36,541 | ₩36,594 | -0.22% | 1.2만 |
|---|
| 2026.08.20 | ₩36,487 | ₩36,581 | ₩36,487 | ₩36,514 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩36,514 | ₩36,581 | ₩36,341 | ₩36,514 | 0.00% | 3.2만 |
|---|
| 2026.08.18 | ₩36,287 | ₩36,327 | ₩36,234 | ₩36,274 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩36,394 | ₩36,394 | ₩36,261 | ₩36,301 | -0.26% | 1.9만 |
|---|
| 2026.08.14 | ₩36,180 | ₩36,487 | ₩36,180 | ₩36,247 | +0.18% | 2.7만 |
|---|
| 2026.08.13 | ₩36,261 | ₩36,301 | ₩36,180 | ₩36,180 | -0.22% | 2.9만 |
|---|
| 2026.08.12 | ₩36,221 | ₩36,314 | ₩36,114 | ₩36,114 | -0.29% | 2.9만 |
|---|
| 2026.08.11 | ₩36,221 | ₩36,274 | ₩36,221 | ₩36,234 | +0.04% | 1.7만 |
|---|
| 2026.08.10 | ₩36,301 | ₩36,314 | ₩36,194 | ₩36,261 | -0.11% | 3.2만 |
|---|
| 2026.08.07 | ₩36,301 | ₩36,474 | ₩36,301 | ₩36,394 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩36,327 | ₩36,341 | ₩36,180 | ₩36,234 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩36,234 | ₩36,341 | ₩36,234 | ₩36,341 | +0.29% | 6.3만 |
|---|
| 2026.08.04 | ₩36,221 | ₩36,381 | ₩36,194 | ₩36,314 | +0.26% | 6.4만 |
|---|
| 2026.08.03 | ₩36,234 | ₩36,234 | ₩36,127 | ₩36,154 | -0.22% | 6.4만 |
|---|
| 2026.07.31 | ₩36,194 | ₩36,287 | ₩35,914 | ₩36,207 | +0.04% | 22.9만 |
|---|
| 2026.07.30 | ₩35,673 | ₩36,261 | ₩35,673 | ₩36,247 | +1.61% | 83.5만 |
|---|
| 2026.07.29 | ₩35,486 | ₩35,780 | ₩35,460 | ₩35,620 | +0.38% | 9.2만 |
|---|
| 2026.07.28 | ₩35,500 | ₩35,673 | ₩35,473 | ₩35,567 | +0.19% | 7.1만 |
|---|
| 2026.07.27 | ₩35,567 | ₩35,620 | ₩35,486 | ₩35,513 | -0.15% | 6.9만 |
|---|
| 2026.07.24 | ₩35,473 | ₩35,633 | ₩35,460 | ₩35,460 | -0.04% | 4.1만 |
|---|
| 2026.07.23 | ₩35,527 | ₩35,527 | ₩35,366 | ₩35,446 | -0.23% | 3.7만 |
|---|
| 2026.07.22 | ₩35,580 | ₩35,740 | ₩35,580 | ₩35,620 | +0.11% | 5만 |
|---|
| 2026.07.21 | ₩35,807 | ₩35,807 | ₩35,580 | ₩35,593 | -0.60% | 4.5만 |
|---|
| 2026.07.20 | ₩35,700 | ₩35,780 | ₩35,633 | ₩35,767 | +0.19% | 1.9만 |
|---|
| 2026.07.17 | ₩35,753 | ₩35,807 | ₩35,660 | ₩35,767 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩35,727 | ₩35,847 | ₩35,607 | ₩35,753 | +0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩35,700 | ₩35,900 | ₩35,687 | ₩35,753 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩35,753 | ₩35,807 | ₩35,633 | ₩35,807 | +0.15% | 2.7만 |
|---|
| 2026.07.13 | ₩35,687 | ₩35,700 | ₩35,527 | ₩35,527 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩35,740 | ₩35,860 | ₩35,673 | ₩35,793 | +0.15% | 1.8만 |
|---|
| 2026.07.09 | ₩35,620 | ₩35,700 | ₩35,620 | ₩35,673 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩35,700 | ₩35,753 | ₩35,486 | ₩35,513 | -0.52% | 18만 |
|---|
| 2026.07.07 | ₩35,700 | ₩35,807 | ₩35,540 | ₩35,580 | -0.34% | 7.7천 |
|---|
| 2026.07.06 | ₩35,633 | ₩35,793 | ₩35,567 | ₩35,647 | +0.04% | 6.7만 |
|---|
| 2026.07.02 | ₩35,673 | ₩35,874 | ₩35,620 | ₩35,633 | -0.11% | 68.2만 |
|---|
| 2026.07.01 | ₩35,647 | ₩35,687 | ₩35,567 | ₩35,633 | -0.04% | 4.9만 |
|---|
| 2026.06.30 | ₩35,633 | ₩35,740 | ₩35,567 | ₩35,700 | +0.19% | 3.2만 |
|---|
| 2026.06.29 | ₩35,807 | ₩35,807 | ₩35,700 | ₩35,713 | -0.26% | 104.3만 |
|---|
| 2026.06.26 | ₩35,753 | ₩35,820 | ₩35,660 | ₩35,753 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩35,500 | ₩35,700 | ₩35,446 | ₩35,660 | +0.45% | 51.9만 |
|---|
| 2026.06.24 | ₩35,513 | ₩35,620 | ₩35,500 | ₩35,567 | +0.15% | 20.2만 |
|---|
| 2026.06.23 | ₩35,633 | ₩35,673 | ₩35,527 | ₩35,553 | -0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩35,727 | ₩35,793 | ₩35,633 | ₩35,673 | -0.15% | 4.6만 |
|---|
| 2026.06.18 | ₩35,940 | ₩35,940 | ₩35,740 | ₩35,833 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩36,154 | ₩36,234 | ₩35,753 | ₩35,780 | -1.03% | 3.2만 |
|---|
| 2026.06.16 | ₩36,180 | ₩36,274 | ₩36,047 | ₩36,100 | -0.22% | 3.2만 |
|---|
| 2026.06.15 | ₩36,301 | ₩36,301 | ₩36,154 | ₩36,234 | -0.18% | 1.9만 |
|---|
| 2026.06.12 | ₩35,847 | ₩36,167 | ₩35,847 | ₩36,087 | +0.67% | 3만 |
|---|
| 2026.06.11 | ₩35,980 | ₩36,167 | ₩35,793 | ₩35,994 | +0.04% | 2.1만 |
|---|
| 2026.06.10 | ₩36,034 | ₩36,034 | ₩35,874 | ₩35,874 | -0.44% | 2.7만 |
|---|
| 2026.06.09 | ₩35,900 | ₩36,007 | ₩35,900 | ₩35,954 | +0.15% | 1.3만 |
|---|
| 2026.06.08 | ₩35,940 | ₩35,980 | ₩35,847 | ₩35,927 | -0.04% | 16.2만 |
|---|
| 2026.06.05 | ₩35,967 | ₩36,100 | ₩35,780 | ₩35,847 | -0.33% | 2.2만 |
|---|
| 2026.06.04 | ₩36,167 | ₩36,207 | ₩36,047 | ₩36,127 | -0.11% | 3.8만 |
|---|
| 2026.06.03 | ₩36,114 | ₩36,140 | ₩36,034 | ₩36,047 | -0.18% | 1.4만 |
|---|
| 2026.06.02 | ₩36,221 | ₩36,274 | ₩36,140 | ₩36,234 | +0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩36,327 | ₩36,327 | ₩36,154 | ₩36,167 | -0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩36,327 | ₩36,541 | ₩36,327 | ₩36,407 | +0.22% | 2.7만 |
|---|
| 2026.05.28 | ₩36,287 | ₩36,487 | ₩36,100 | ₩36,407 | +0.33% | 3.5만 |
|---|
| 2026.05.27 | ₩36,381 | ₩36,407 | ₩36,221 | ₩36,274 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩36,407 | ₩36,407 | ₩36,180 | ₩36,274 | -0.37% | 9.3만 |
|---|
| 2026.05.22 | ₩36,154 | ₩36,274 | ₩36,140 | ₩36,140 | -0.04% | 6.2만 |
|---|
| 2026.05.21 | ₩36,140 | ₩36,301 | ₩35,994 | ₩36,207 | +0.18% | 1.8만 |
|---|
| 2026.05.20 | ₩36,140 | ₩36,394 | ₩36,020 | ₩36,274 | +0.37% | 2.7만 |
|---|
| 2026.05.19 | ₩36,034 | ₩36,247 | ₩35,967 | ₩36,114 | +0.22% | 3.9만 |
|---|
| 2026.05.18 | ₩36,274 | ₩36,341 | ₩36,207 | ₩36,314 | +0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩36,247 | ₩36,247 | ₩36,060 | ₩36,180 | -0.18% | 16.4만 |
|---|
| 2026.05.14 | ₩36,541 | ₩36,554 | ₩36,381 | ₩36,394 | -0.40% | 1.8만 |
|---|
| 2026.05.13 | ₩36,447 | ₩36,527 | ₩36,407 | ₩36,474 | +0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩36,514 | ₩36,621 | ₩36,407 | ₩36,594 | +0.22% | 3.5만 |
|---|
| 2026.05.11 | ₩36,701 | ₩36,768 | ₩36,594 | ₩36,661 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩36,768 | ₩36,821 | ₩36,608 | ₩36,728 | -0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩36,741 | ₩36,768 | ₩36,581 | ₩36,634 | -0.29% | 2만 |
|---|
| 2026.05.06 | ₩36,688 | ₩36,781 | ₩36,688 | ₩36,754 | +0.18% | 3.2만 |
|---|
| 2026.05.05 | ₩36,527 | ₩36,554 | ₩36,314 | ₩36,381 | -0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩36,487 | ₩36,567 | ₩36,327 | ₩36,421 | -0.18% | 9.1만 |
|---|
| 2026.05.01 | ₩36,714 | ₩36,714 | ₩36,447 | ₩36,527 | -0.51% | 14.9만 |
|---|
| 2026.04.30 | ₩36,247 | ₩36,701 | ₩36,247 | ₩36,634 | +1.07% | 2.2만 |
|---|
| 2026.04.29 | ₩36,367 | ₩36,421 | ₩36,127 | ₩36,221 | -0.40% | 4.8만 |
|---|
| 2026.04.28 | ₩36,514 | ₩36,514 | ₩36,327 | ₩36,461 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩36,447 | ₩36,581 | ₩36,381 | ₩36,487 | +0.11% | 3.1만 |
|---|
| 2026.04.24 | ₩36,407 | ₩36,581 | ₩36,301 | ₩36,394 | -0.04% | 7.4만 |
|---|
| 2026.04.23 | ₩36,407 | ₩36,527 | ₩36,261 | ₩36,287 | -0.33% | 3.4만 |
|---|
| 2026.04.22 | ₩36,554 | ₩36,554 | ₩36,381 | ₩36,381 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩36,581 | ₩36,648 | ₩36,367 | ₩36,367 | -0.58% | 2.1만 |
|---|
| 2026.04.20 | ₩36,554 | ₩36,701 | ₩36,554 | ₩36,688 | +0.37% | 6.9만 |
|---|
| 2026.04.17 | ₩36,648 | ₩36,834 | ₩36,608 | ₩36,661 | +0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩36,608 | ₩36,608 | ₩36,474 | ₩36,501 | -0.29% | 2.3만 |
|---|
| 2026.04.15 | ₩36,581 | ₩36,608 | ₩36,554 | ₩36,554 | -0.07% | 4.7만 |
|---|
| 2026.04.14 | ₩36,407 | ₩36,634 | ₩36,407 | ₩36,581 | +0.48% | 1.9만 |
|---|
| 2026.04.13 | ₩36,367 | ₩36,487 | ₩36,207 | ₩36,487 | +0.33% | 3.7만 |
|---|
| 2026.04.10 | ₩36,274 | ₩36,407 | ₩36,247 | ₩36,327 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩36,301 | ₩36,487 | ₩36,247 | ₩36,407 | +0.29% | 5만 |
|---|
| 2026.04.08 | ₩36,407 | ₩36,487 | ₩36,180 | ₩36,247 | -0.44% | 11.1만 |
|---|
| 2026.04.07 | ₩35,900 | ₩35,994 | ₩35,740 | ₩35,914 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩35,820 | ₩35,967 | ₩35,740 | ₩35,847 | +0.07% | 5.4만 |
|---|
| 2026.04.02 | ₩35,900 | ₩35,954 | ₩35,740 | ₩35,940 | +0.11% | 5.7만 |
|---|
| 2026.04.01 | ₩35,914 | ₩36,127 | ₩35,887 | ₩35,967 | +0.15% | 3.7만 |
|---|
| 2026.03.31 | ₩35,833 | ₩35,980 | ₩35,753 | ₩35,927 | +0.26% | 10.6만 |
|---|
| 2026.03.30 | ₩35,700 | ₩35,820 | ₩35,620 | ₩35,660 | -0.11% | 15.1만 |
|---|
| 2026.03.27 | ₩35,767 | ₩35,807 | ₩35,660 | ₩35,700 | -0.19% | 9만 |
|---|
| 2026.03.26 | ₩35,807 | ₩36,047 | ₩35,727 | ₩35,727 | -0.22% | 8.1만 |
|---|
| 2026.03.25 | ₩36,274 | ₩36,274 | ₩35,780 | ₩35,980 | -0.81% | 7.9만 |
|---|
| 2026.03.24 | ₩36,034 | ₩36,100 | ₩35,900 | ₩35,994 | -0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩36,154 | ₩36,301 | ₩36,060 | ₩36,180 | +0.07% | 121.7만 |
|---|
| 2026.03.20 | ₩36,167 | ₩36,221 | ₩35,900 | ₩35,914 | -0.70% | 4.1만 |
|---|
| 2026.03.19 | ₩36,047 | ₩36,341 | ₩36,047 | ₩36,221 | +0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩36,167 | ₩36,167 | ₩35,900 | ₩35,927 | -0.66% | 5.5만 |
|---|
| 2026.03.17 | ₩36,261 | ₩36,274 | ₩36,140 | ₩36,180 | -0.22% | 2.4만 |
|---|
| 2026.03.16 | ₩35,967 | ₩36,287 | ₩35,967 | ₩36,114 | +0.41% | 10.1만 |
|---|
| 2026.03.13 | ₩36,100 | ₩36,194 | ₩35,847 | ₩35,874 | -0.63% | 2.2만 |
|---|
| 2026.03.12 | ₩36,207 | ₩36,234 | ₩36,034 | ₩36,154 | -0.15% | 3.8만 |
|---|
| 2026.03.11 | ₩36,407 | ₩36,527 | ₩36,287 | ₩36,327 | -0.22% | 3.6만 |
|---|
| 2026.03.10 | ₩36,514 | ₩36,794 | ₩36,447 | ₩36,461 | -0.15% | 3.4만 |
|---|
| 2026.03.09 | ₩36,261 | ₩36,567 | ₩36,180 | ₩36,474 | +0.59% | 8.4만 |
|---|
| 2026.03.06 | ₩36,367 | ₩36,554 | ₩36,261 | ₩36,367 | 0.00% | 8.4만 |
|---|
| 2026.03.05 | ₩36,661 | ₩36,661 | ₩36,341 | ₩36,434 | -0.62% | 13.9만 |
|---|
| 2026.03.04 | ₩36,621 | ₩36,741 | ₩36,581 | ₩36,728 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩36,314 | ₩36,848 | ₩36,247 | ₩36,421 | +0.29% | 11.8만 |
|---|
| 2026.03.02 | ₩36,888 | ₩36,928 | ₩36,634 | ₩36,794 | -0.25% | 30.7만 |
|---|
| 2026.02.27 | ₩37,168 | ₩37,261 | ₩37,088 | ₩37,101 | -0.18% | 11.6만 |
|---|
| 2026.02.26 | ₩37,195 | ₩37,195 | ₩37,021 | ₩37,088 | -0.29% | 1.3만 |
|---|
| 2026.02.25 | ₩37,168 | ₩37,195 | ₩37,021 | ₩37,061 | -0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩37,035 | ₩37,141 | ₩36,995 | ₩37,048 | +0.04% | 6.9만 |
|---|
| 2026.02.23 | ₩37,088 | ₩37,261 | ₩37,088 | ₩37,155 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩37,035 | ₩37,168 | ₩36,968 | ₩36,995 | -0.11% | 6.9만 |
|---|
| 2026.02.19 | ₩37,061 | ₩37,115 | ₩36,928 | ₩37,008 | -0.14% | 8.5만 |
|---|
| 2026.02.18 | ₩37,155 | ₩37,342 | ₩37,048 | ₩37,048 | -0.29% | 3.9만 |
|---|
| 2026.02.17 | ₩37,181 | ₩37,368 | ₩37,101 | ₩37,208 | +0.07% | 4.5만 |
|---|
| 2026.02.13 | ₩37,435 | ₩37,462 | ₩37,248 | ₩37,368 | -0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩37,475 | ₩37,475 | ₩37,302 | ₩37,382 | -0.25% | 58.2만 |
|---|
| 2026.02.11 | ₩37,355 | ₩37,422 | ₩37,288 | ₩37,342 | -0.04% | 1.8만 |
|---|
| 2026.02.10 | ₩37,248 | ₩37,382 | ₩37,248 | ₩37,261 | +0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩37,208 | ₩37,235 | ₩37,141 | ₩37,221 | +0.04% | 7.9만 |
|---|
| 2026.02.06 | ₩36,888 | ₩37,048 | ₩36,888 | ₩36,968 | +0.22% | 11.6만 |
|---|
| 2026.02.05 | ₩36,901 | ₩36,995 | ₩36,794 | ₩36,834 | -0.18% | 47.7만 |
|---|
| 2026.02.04 | ₩37,155 | ₩37,155 | ₩36,914 | ₩36,981 | -0.47% | 10.6만 |
|---|
| 2026.02.03 | ₩37,075 | ₩37,128 | ₩37,008 | ₩37,101 | +0.07% | 8.5만 |
|---|
| 2026.02.02 | ₩36,981 | ₩37,115 | ₩36,941 | ₩37,035 | +0.14% | 16.2만 |
|---|
| 2026.01.30 | ₩37,328 | ₩37,435 | ₩37,208 | ₩37,235 | -0.25% | 52만 |
|---|
| 2026.01.29 | ₩37,582 | ₩37,635 | ₩37,395 | ₩37,608 | +0.07% | 7만 |
|---|
| 2026.01.28 | ₩37,568 | ₩37,635 | ₩37,382 | ₩37,568 | 0.00% | 18만 |
|---|
| 2026.01.27 | ₩37,368 | ₩37,715 | ₩37,342 | ₩37,715 | +0.93% | 10.1만 |
|---|
| 2026.01.26 | ₩37,195 | ₩37,315 | ₩37,101 | ₩37,208 | +0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩36,741 | ₩37,075 | ₩36,621 | ₩37,008 | +0.73% | 4.8만 |
|---|
| 2026.01.22 | ₩36,634 | ₩36,781 | ₩36,634 | ₩36,728 | +0.26% | 18.3만 |
|---|
| 2026.01.21 | ₩36,648 | ₩36,674 | ₩36,527 | ₩36,527 | -0.33% | 4.1만 |
|---|
| 2026.01.20 | ₩36,394 | ₩36,608 | ₩36,394 | ₩36,554 | +0.44% | 6.5만 |
|---|
| 2026.01.16 | ₩36,287 | ₩36,394 | ₩36,287 | ₩36,354 | +0.18% | 2.3만 |
|---|
| 2026.01.15 | ₩36,367 | ₩36,381 | ₩36,327 | ₩36,354 | -0.04% | 5.4만 |
|---|
| 2026.01.14 | ₩36,367 | ₩36,487 | ₩36,287 | ₩36,421 | +0.15% | 13.7만 |
|---|
| 2026.01.13 | ₩36,434 | ₩36,487 | ₩36,247 | ₩36,367 | -0.18% | 19만 |
|---|
| 2026.01.12 | ₩36,407 | ₩36,487 | ₩36,341 | ₩36,447 | +0.11% | 24만 |
|---|
| 2026.01.09 | ₩36,314 | ₩36,421 | ₩36,287 | ₩36,421 | +0.29% | 4.3만 |
|---|
| 2026.01.08 | ₩36,447 | ₩36,447 | ₩36,367 | ₩36,434 | -0.04% | 7.7만 |
|---|
| 2026.01.07 | ₩36,501 | ₩36,567 | ₩36,394 | ₩36,447 | -0.15% | 15.1만 |
|---|
| 2026.01.06 | ₩36,487 | ₩36,567 | ₩36,407 | ₩36,501 | +0.04% | 8.4만 |
|---|
| 2026.01.05 | ₩36,394 | ₩36,608 | ₩36,394 | ₩36,527 | +0.37% | 27.8만 |
|---|
| 2026.01.02 | ₩36,541 | ₩36,567 | ₩36,394 | ₩36,421 | -0.33% | 18.5만 |
|---|
| 2025.12.31 | ₩36,474 | ₩36,581 | ₩36,421 | ₩36,581 | +0.29% | 7.6만 |
|---|
| 2025.12.30 | ₩36,608 | ₩36,634 | ₩36,527 | ₩36,527 | -0.22% | 6.1만 |
|---|
| 2025.12.29 | ₩36,567 | ₩36,648 | ₩36,234 | ₩36,634 | +0.18% | 4만 |
|---|
| 2025.12.26 | ₩36,621 | ₩36,688 | ₩36,527 | ₩36,527 | -0.26% | 1.1만 |
|---|
| 2025.12.24 | ₩36,661 | ₩36,674 | ₩36,527 | ₩36,661 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩36,501 | ₩36,567 | ₩36,474 | ₩36,567 | +0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩36,314 | ₩36,541 | ₩36,154 | ₩36,407 | +0.26% | 30.8만 |
|---|
| 2025.12.19 | ₩36,421 | ₩36,434 | ₩36,234 | ₩36,274 | -0.40% | 3만 |
|---|
| 2025.12.18 | ₩36,474 | ₩36,527 | ₩36,381 | ₩36,407 | -0.18% | 6.3만 |
|---|
| 2025.12.17 | ₩36,367 | ₩36,634 | ₩36,274 | ₩36,608 | +0.66% | 3.1만 |
|---|
| 2025.12.16 | ₩36,594 | ₩36,688 | ₩36,474 | ₩36,567 | -0.07% | 31.9만 |
|---|
| 2025.12.15 | ₩36,581 | ₩36,621 | ₩36,527 | ₩36,554 | -0.07% | 3.4만 |
|---|
| 2025.12.12 | ₩36,648 | ₩36,648 | ₩36,407 | ₩36,514 | -0.36% | 4만 |
|---|
| 2025.12.11 | ₩36,487 | ₩36,648 | ₩36,474 | ₩36,527 | +0.11% | 17.5만 |
|---|
| 2025.12.10 | ₩36,287 | ₩36,474 | ₩36,207 | ₩36,394 | +0.29% | 31.3만 |
|---|
| 2025.12.09 | ₩36,207 | ₩36,314 | ₩36,207 | ₩36,207 | 0.00% | 2.8만 |
|---|
| 2025.12.08 | ₩36,421 | ₩36,421 | ₩36,207 | ₩36,274 | -0.40% | 53.2만 |
|---|
| 2025.12.05 | ₩36,421 | ₩36,434 | ₩36,327 | ₩36,341 | -0.22% | 3.7만 |
|---|
| 2025.12.04 | ₩36,447 | ₩36,487 | ₩36,301 | ₩36,461 | +0.04% | 28.8만 |
|---|
| 2025.12.03 | ₩36,234 | ₩36,461 | ₩36,234 | ₩36,421 | +0.52% | 1.5만 |
|---|
| 2025.12.02 | ₩36,207 | ₩36,301 | ₩36,180 | ₩36,247 | +0.11% | 3.7만 |
|---|
| 2025.12.01 | ₩36,207 | ₩36,367 | ₩36,207 | ₩36,221 | +0.04% | 4만 |
|---|
| 2025.11.28 | ₩36,207 | ₩36,354 | ₩36,194 | ₩36,247 | +0.11% | 2.6만 |
|---|
| 2025.11.26 | ₩36,247 | ₩36,261 | ₩35,887 | ₩36,207 | -0.11% | 2.1만 |
|---|
| 2025.11.25 | ₩36,074 | ₩36,261 | ₩36,074 | ₩36,154 | +0.22% | 4.4만 |
|---|
| 2025.11.24 | ₩36,140 | ₩36,140 | ₩35,713 | ₩35,713 | -1.18% | 10.6만 |
|---|
| 2025.11.21 | ₩36,060 | ₩36,100 | ₩35,994 | ₩36,034 | -0.07% | 33.7만 |
|---|
| 2025.11.20 | ₩36,047 | ₩36,180 | ₩35,927 | ₩36,087 | +0.11% | 1.7만 |
|---|
| 2025.11.19 | ₩36,140 | ₩36,314 | ₩35,994 | ₩36,007 | -0.37% | 4.5만 |
|---|
| 2025.11.18 | ₩36,261 | ₩36,407 | ₩36,154 | ₩36,180 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩36,341 | ₩36,394 | ₩36,140 | ₩36,207 | -0.37% | 14.7만 |
|---|
| 2025.11.14 | ₩36,487 | ₩36,487 | ₩36,327 | ₩36,367 | -0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,301 | ₩36,474 | ₩36,301 | ₩36,327 | +0.07% | 4.3만 |
|---|
| 2025.11.12 | ₩36,287 | ₩36,394 | ₩36,221 | ₩36,287 | 0.00% | 2.8만 |
|---|
| 2025.11.11 | ₩36,354 | ₩36,487 | ₩36,301 | ₩36,301 | -0.15% | 1.8만 |
|---|
| 2025.11.10 | ₩36,461 | ₩36,461 | ₩36,247 | ₩36,354 | -0.29% | 6만 |
|---|
| 2025.11.07 | ₩36,301 | ₩36,407 | ₩36,274 | ₩36,287 | -0.04% | 28.7만 |
|---|
| 2025.11.06 | ₩36,394 | ₩36,394 | ₩36,167 | ₩36,287 | -0.29% | 62.6만 |
|---|
| 2025.11.05 | ₩36,194 | ₩36,261 | ₩36,087 | ₩36,194 | 0.00% | 4.5만 |
|---|
| 2025.11.04 | ₩36,167 | ₩36,287 | ₩36,114 | ₩36,140 | -0.07% | 19.2만 |
|---|
| 2025.11.03 | ₩36,261 | ₩36,354 | ₩36,180 | ₩36,261 | 0.00% | 6.1만 |
|---|
| 2025.10.31 | ₩36,247 | ₩36,447 | ₩36,247 | ₩36,287 | +0.11% | 11.6만 |
|---|
| 2025.10.30 | ₩36,394 | ₩36,434 | ₩36,367 | ₩36,421 | +0.07% | 3.9만 |
|---|
| 2025.10.29 | ₩36,714 | ₩36,768 | ₩36,447 | ₩36,621 | -0.25% | 19만 |
|---|
| 2025.10.28 | ₩36,581 | ₩36,781 | ₩36,567 | ₩36,688 | +0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩36,501 | ₩36,701 | ₩36,501 | ₩36,567 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩36,594 | ₩36,648 | ₩36,514 | ₩36,621 | +0.07% | 1.8만 |
|---|
| 2025.10.23 | ₩36,501 | ₩36,608 | ₩36,487 | ₩36,608 | +0.29% | 34만 |
|---|
| 2025.10.22 | ₩36,554 | ₩36,741 | ₩36,487 | ₩36,661 | +0.29% | 30.1만 |
|---|
| 2025.10.21 | ₩36,594 | ₩36,621 | ₩36,514 | ₩36,527 | -0.18% | 3.4만 |
|---|
| 2025.10.20 | ₩36,728 | ₩36,781 | ₩36,634 | ₩36,648 | -0.22% | 5.4만 |
|---|
| 2025.10.17 | ₩36,701 | ₩36,768 | ₩36,434 | ₩36,674 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,621 | ₩36,874 | ₩36,621 | ₩36,808 | +0.51% | 2.5만 |
|---|
| 2025.10.15 | ₩36,567 | ₩36,688 | ₩36,501 | ₩36,608 | +0.11% | 4.2만 |
|---|
| 2025.10.14 | ₩36,474 | ₩36,608 | ₩36,381 | ₩36,527 | +0.15% | 6.8만 |
|---|
| 2025.10.13 | ₩36,487 | ₩36,527 | ₩36,447 | ₩36,487 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩36,461 | ₩36,634 | ₩36,407 | ₩36,527 | +0.18% | 7.4만 |
|---|