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 | ₩35,558 | ₩35,719 | ₩35,545 | ₩35,639 | +0.23% | 12.6만 |
| 2026.10.08 | ₩35,505 | ₩35,652 | ₩35,505 | ₩35,639 | +0.38% | 3만 |
| 2026.10.07 | ₩35,425 | ₩36,133 | ₩35,425 | ₩35,612 | +0.53% | 5.8만 |
| 2026.10.06 | ₩35,692 | ₩35,799 | ₩35,652 | ₩35,679 | -0.04% | 1.8만 |
| 2026.10.05 | ₩35,545 | ₩35,692 | ₩35,545 | ₩35,612 | +0.19% | 4.1만 |
| 2026.10.02 | ₩35,639 | ₩35,745 | ₩35,598 | ₩35,705 | +0.19% | 2.3만 |
| 2026.10.01 | ₩35,679 | ₩35,692 | ₩35,518 | ₩35,612 | -0.19% | 6.5만 |
| 2026.09.30 | ₩35,946 | ₩35,946 | ₩35,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,812 |
| -0.37% |
| 9.5만 |
| 2026.09.29 | ₩35,879 | ₩35,879 | ₩35,759 | ₩35,826 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩35,852 | ₩35,973 | ₩35,839 | ₩35,919 | +0.19% | 1.8만 |
|---|
| 2026.09.25 | ₩35,852 | ₩36,160 | ₩35,852 | ₩35,973 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩35,826 | ₩35,879 | ₩35,759 | ₩35,839 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩35,986 | ₩35,986 | ₩35,772 | ₩35,786 | -0.56% | 1.4만 |
|---|
| 2026.09.22 | ₩36,080 | ₩36,173 | ₩36,066 | ₩36,120 | +0.11% | 9.1천 |
|---|
| 2026.09.21 | ₩36,133 | ₩36,200 | ₩36,080 | ₩36,106 | -0.07% | 8.5천 |
|---|
| 2026.09.18 | ₩36,026 | ₩36,240 | ₩36,026 | ₩36,093 | +0.19% | 5만 |
|---|
| 2026.09.17 | ₩36,334 | ₩36,374 | ₩36,120 | ₩36,240 | -0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩36,320 | ₩37,751 | ₩35,986 | ₩36,147 | -0.48% | 3.5만 |
|---|
| 2026.09.15 | ₩36,294 | ₩36,441 | ₩36,294 | ₩36,347 | +0.15% | 9.6만 |
|---|
| 2026.09.14 | ₩36,347 | ₩36,548 | ₩36,334 | ₩36,401 | +0.15% | 3.3만 |
|---|
| 2026.09.11 | ₩36,641 | ₩36,708 | ₩36,574 | ₩36,614 | -0.07% | 3.4만 |
|---|
| 2026.09.10 | ₩36,534 | ₩36,761 | ₩36,534 | ₩36,574 | +0.11% | 9.4만 |
|---|
| 2026.09.09 | ₩36,788 | ₩36,815 | ₩36,708 | ₩36,761 | -0.07% | 6.4만 |
|---|
| 2026.09.08 | ₩36,681 | ₩36,815 | ₩36,614 | ₩36,614 | -0.18% | 2.2만 |
|---|
| 2026.09.04 | ₩36,721 | ₩36,735 | ₩36,467 | ₩36,668 | -0.15% | 5.6만 |
|---|
| 2026.09.03 | ₩36,521 | ₩36,708 | ₩36,521 | ₩36,708 | +0.51% | 3.1만 |
|---|
| 2026.09.02 | ₩36,227 | ₩36,427 | ₩36,227 | ₩36,294 | +0.18% | 2.6만 |
|---|
| 2026.09.01 | ₩36,280 | ₩36,360 | ₩36,187 | ₩36,253 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩36,401 | ₩36,521 | ₩36,387 | ₩36,441 | +0.11% | 105.2만 |
|---|
| 2026.08.28 | ₩36,548 | ₩36,708 | ₩36,334 | ₩36,414 | -0.37% | 14.3만 |
|---|
| 2026.08.27 | ₩36,548 | ₩36,601 | ₩36,427 | ₩36,521 | -0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩36,507 | ₩36,601 | ₩36,467 | ₩36,521 | +0.04% | 7.6만 |
|---|
| 2026.08.25 | ₩36,601 | ₩36,681 | ₩36,534 | ₩36,641 | +0.11% | 2.6만 |
|---|
| 2026.08.24 | ₩36,481 | ₩36,641 | ₩36,481 | ₩36,588 | +0.29% | 2.8만 |
|---|
| 2026.08.21 | ₩36,735 | ₩36,735 | ₩36,601 | ₩36,655 | -0.22% | 1.2만 |
|---|
| 2026.08.20 | ₩36,548 | ₩36,641 | ₩36,548 | ₩36,574 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩36,574 | ₩36,641 | ₩36,401 | ₩36,574 | 0.00% | 3.2만 |
|---|
| 2026.08.18 | ₩36,347 | ₩36,387 | ₩36,294 | ₩36,334 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩36,454 | ₩36,454 | ₩36,320 | ₩36,360 | -0.26% | 1.9만 |
|---|
| 2026.08.14 | ₩36,240 | ₩36,548 | ₩36,240 | ₩36,307 | +0.18% | 2.7만 |
|---|
| 2026.08.13 | ₩36,320 | ₩36,360 | ₩36,240 | ₩36,240 | -0.22% | 2.9만 |
|---|
| 2026.08.12 | ₩36,280 | ₩36,374 | ₩36,173 | ₩36,173 | -0.29% | 2.9만 |
|---|
| 2026.08.11 | ₩36,280 | ₩36,334 | ₩36,280 | ₩36,294 | +0.04% | 1.7만 |
|---|
| 2026.08.10 | ₩36,360 | ₩36,374 | ₩36,253 | ₩36,320 | -0.11% | 3.2만 |
|---|
| 2026.08.07 | ₩36,360 | ₩36,534 | ₩36,360 | ₩36,454 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩36,387 | ₩36,401 | ₩36,240 | ₩36,294 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩36,294 | ₩36,401 | ₩36,294 | ₩36,401 | +0.29% | 6.3만 |
|---|
| 2026.08.04 | ₩36,280 | ₩36,441 | ₩36,253 | ₩36,374 | +0.26% | 6.4만 |
|---|
| 2026.08.03 | ₩36,294 | ₩36,294 | ₩36,187 | ₩36,213 | -0.22% | 6.4만 |
|---|
| 2026.07.31 | ₩36,253 | ₩36,347 | ₩35,973 | ₩36,267 | +0.04% | 22.9만 |
|---|
| 2026.07.30 | ₩35,732 | ₩36,320 | ₩35,732 | ₩36,307 | +1.61% | 83.5만 |
|---|
| 2026.07.29 | ₩35,545 | ₩35,839 | ₩35,518 | ₩35,679 | +0.38% | 9.2만 |
|---|
| 2026.07.28 | ₩35,558 | ₩35,732 | ₩35,532 | ₩35,625 | +0.19% | 7.1만 |
|---|
| 2026.07.27 | ₩35,625 | ₩35,679 | ₩35,545 | ₩35,572 | -0.15% | 6.9만 |
|---|
| 2026.07.24 | ₩35,532 | ₩35,692 | ₩35,518 | ₩35,518 | -0.04% | 4.1만 |
|---|
| 2026.07.23 | ₩35,585 | ₩35,585 | ₩35,425 | ₩35,505 | -0.23% | 3.7만 |
|---|
| 2026.07.22 | ₩35,639 | ₩35,799 | ₩35,639 | ₩35,679 | +0.11% | 5만 |
|---|
| 2026.07.21 | ₩35,866 | ₩35,866 | ₩35,639 | ₩35,652 | -0.60% | 4.5만 |
|---|
| 2026.07.20 | ₩35,759 | ₩35,839 | ₩35,692 | ₩35,826 | +0.19% | 1.9만 |
|---|
| 2026.07.17 | ₩35,812 | ₩35,866 | ₩35,719 | ₩35,826 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩35,786 | ₩35,906 | ₩35,665 | ₩35,812 | +0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩35,759 | ₩35,959 | ₩35,745 | ₩35,812 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩35,812 | ₩35,866 | ₩35,692 | ₩35,866 | +0.15% | 2.7만 |
|---|
| 2026.07.13 | ₩35,745 | ₩35,759 | ₩35,585 | ₩35,585 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩35,799 | ₩35,919 | ₩35,732 | ₩35,852 | +0.15% | 1.8만 |
|---|
| 2026.07.09 | ₩35,679 | ₩35,759 | ₩35,679 | ₩35,732 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩35,759 | ₩35,812 | ₩35,545 | ₩35,572 | -0.52% | 18만 |
|---|
| 2026.07.07 | ₩35,759 | ₩35,866 | ₩35,598 | ₩35,639 | -0.34% | 7.7천 |
|---|
| 2026.07.06 | ₩35,692 | ₩35,852 | ₩35,625 | ₩35,705 | +0.04% | 6.7만 |
|---|
| 2026.07.02 | ₩35,732 | ₩35,933 | ₩35,679 | ₩35,692 | -0.11% | 68.2만 |
|---|
| 2026.07.01 | ₩35,705 | ₩35,745 | ₩35,625 | ₩35,692 | -0.04% | 4.9만 |
|---|
| 2026.06.30 | ₩35,692 | ₩35,799 | ₩35,625 | ₩35,759 | +0.19% | 3.2만 |
|---|
| 2026.06.29 | ₩35,866 | ₩35,866 | ₩35,759 | ₩35,772 | -0.26% | 104.3만 |
|---|
| 2026.06.26 | ₩35,812 | ₩35,879 | ₩35,719 | ₩35,812 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩35,558 | ₩35,759 | ₩35,505 | ₩35,719 | +0.45% | 51.9만 |
|---|
| 2026.06.24 | ₩35,572 | ₩35,679 | ₩35,558 | ₩35,625 | +0.15% | 20.2만 |
|---|
| 2026.06.23 | ₩35,692 | ₩35,732 | ₩35,585 | ₩35,612 | -0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩35,786 | ₩35,852 | ₩35,692 | ₩35,732 | -0.15% | 4.6만 |
|---|
| 2026.06.18 | ₩35,999 | ₩35,999 | ₩35,799 | ₩35,893 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩36,213 | ₩36,294 | ₩35,812 | ₩35,839 | -1.03% | 3.2만 |
|---|
| 2026.06.16 | ₩36,240 | ₩36,334 | ₩36,106 | ₩36,160 | -0.22% | 3.2만 |
|---|
| 2026.06.15 | ₩36,360 | ₩36,360 | ₩36,213 | ₩36,294 | -0.18% | 1.9만 |
|---|
| 2026.06.12 | ₩35,906 | ₩36,227 | ₩35,906 | ₩36,147 | +0.67% | 3만 |
|---|
| 2026.06.11 | ₩36,040 | ₩36,227 | ₩35,852 | ₩36,053 | +0.04% | 2.1만 |
|---|
| 2026.06.10 | ₩36,093 | ₩36,093 | ₩35,933 | ₩35,933 | -0.44% | 2.7만 |
|---|
| 2026.06.09 | ₩35,959 | ₩36,066 | ₩35,959 | ₩36,013 | +0.15% | 1.3만 |
|---|
| 2026.06.08 | ₩35,999 | ₩36,040 | ₩35,906 | ₩35,986 | -0.04% | 16.2만 |
|---|
| 2026.06.05 | ₩36,026 | ₩36,160 | ₩35,839 | ₩35,906 | -0.33% | 2.2만 |
|---|
| 2026.06.04 | ₩36,227 | ₩36,267 | ₩36,106 | ₩36,187 | -0.11% | 3.8만 |
|---|
| 2026.06.03 | ₩36,173 | ₩36,200 | ₩36,093 | ₩36,106 | -0.18% | 1.4만 |
|---|
| 2026.06.02 | ₩36,280 | ₩36,334 | ₩36,200 | ₩36,294 | +0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩36,387 | ₩36,387 | ₩36,213 | ₩36,227 | -0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩36,387 | ₩36,601 | ₩36,387 | ₩36,467 | +0.22% | 2.7만 |
|---|
| 2026.05.28 | ₩36,347 | ₩36,548 | ₩36,160 | ₩36,467 | +0.33% | 3.5만 |
|---|
| 2026.05.27 | ₩36,441 | ₩36,467 | ₩36,280 | ₩36,334 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩36,467 | ₩36,467 | ₩36,240 | ₩36,334 | -0.37% | 9.3만 |
|---|
| 2026.05.22 | ₩36,213 | ₩36,334 | ₩36,200 | ₩36,200 | -0.04% | 6.2만 |
|---|
| 2026.05.21 | ₩36,200 | ₩36,360 | ₩36,053 | ₩36,267 | +0.18% | 1.8만 |
|---|
| 2026.05.20 | ₩36,200 | ₩36,454 | ₩36,080 | ₩36,334 | +0.37% | 2.7만 |
|---|
| 2026.05.19 | ₩36,093 | ₩36,307 | ₩36,026 | ₩36,173 | +0.22% | 3.9만 |
|---|
| 2026.05.18 | ₩36,334 | ₩36,401 | ₩36,267 | ₩36,374 | +0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩36,307 | ₩36,307 | ₩36,120 | ₩36,240 | -0.18% | 16.4만 |
|---|
| 2026.05.14 | ₩36,601 | ₩36,614 | ₩36,441 | ₩36,454 | -0.40% | 1.8만 |
|---|
| 2026.05.13 | ₩36,507 | ₩36,588 | ₩36,467 | ₩36,534 | +0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩36,574 | ₩36,681 | ₩36,467 | ₩36,655 | +0.22% | 3.5만 |
|---|
| 2026.05.11 | ₩36,761 | ₩36,828 | ₩36,655 | ₩36,721 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩36,828 | ₩36,882 | ₩36,668 | ₩36,788 | -0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩36,802 | ₩36,828 | ₩36,641 | ₩36,695 | -0.29% | 2만 |
|---|
| 2026.05.06 | ₩36,748 | ₩36,842 | ₩36,748 | ₩36,815 | +0.18% | 3.2만 |
|---|
| 2026.05.05 | ₩36,588 | ₩36,614 | ₩36,374 | ₩36,441 | -0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩36,548 | ₩36,628 | ₩36,387 | ₩36,481 | -0.18% | 9.1만 |
|---|
| 2026.05.01 | ₩36,775 | ₩36,775 | ₩36,507 | ₩36,588 | -0.51% | 14.9만 |
|---|
| 2026.04.30 | ₩36,307 | ₩36,761 | ₩36,307 | ₩36,695 | +1.07% | 2.2만 |
|---|
| 2026.04.29 | ₩36,427 | ₩36,481 | ₩36,187 | ₩36,280 | -0.40% | 4.8만 |
|---|
| 2026.04.28 | ₩36,574 | ₩36,574 | ₩36,387 | ₩36,521 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩36,507 | ₩36,641 | ₩36,441 | ₩36,548 | +0.11% | 3.1만 |
|---|
| 2026.04.24 | ₩36,467 | ₩36,641 | ₩36,360 | ₩36,454 | -0.04% | 7.4만 |
|---|
| 2026.04.23 | ₩36,467 | ₩36,588 | ₩36,320 | ₩36,347 | -0.33% | 3.4만 |
|---|
| 2026.04.22 | ₩36,614 | ₩36,614 | ₩36,441 | ₩36,441 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩36,641 | ₩36,708 | ₩36,427 | ₩36,427 | -0.58% | 2.1만 |
|---|
| 2026.04.20 | ₩36,614 | ₩36,761 | ₩36,614 | ₩36,748 | +0.37% | 6.9만 |
|---|
| 2026.04.17 | ₩36,708 | ₩36,895 | ₩36,668 | ₩36,721 | +0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩36,668 | ₩36,668 | ₩36,534 | ₩36,561 | -0.29% | 2.3만 |
|---|
| 2026.04.15 | ₩36,641 | ₩36,668 | ₩36,614 | ₩36,614 | -0.07% | 4.7만 |
|---|
| 2026.04.14 | ₩36,467 | ₩36,695 | ₩36,467 | ₩36,641 | +0.48% | 1.9만 |
|---|
| 2026.04.13 | ₩36,427 | ₩36,548 | ₩36,267 | ₩36,548 | +0.33% | 3.7만 |
|---|
| 2026.04.10 | ₩36,334 | ₩36,467 | ₩36,307 | ₩36,387 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩36,360 | ₩36,548 | ₩36,307 | ₩36,467 | +0.29% | 5만 |
|---|
| 2026.04.08 | ₩36,467 | ₩36,548 | ₩36,240 | ₩36,307 | -0.44% | 11.1만 |
|---|
| 2026.04.07 | ₩35,959 | ₩36,053 | ₩35,799 | ₩35,973 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩35,879 | ₩36,026 | ₩35,799 | ₩35,906 | +0.07% | 5.4만 |
|---|
| 2026.04.02 | ₩35,959 | ₩36,013 | ₩35,799 | ₩35,999 | +0.11% | 5.7만 |
|---|
| 2026.04.01 | ₩35,973 | ₩36,187 | ₩35,946 | ₩36,026 | +0.15% | 3.7만 |
|---|
| 2026.03.31 | ₩35,893 | ₩36,040 | ₩35,812 | ₩35,986 | +0.26% | 10.6만 |
|---|
| 2026.03.30 | ₩35,759 | ₩35,879 | ₩35,679 | ₩35,719 | -0.11% | 15.1만 |
|---|
| 2026.03.27 | ₩35,826 | ₩35,866 | ₩35,719 | ₩35,759 | -0.19% | 9만 |
|---|
| 2026.03.26 | ₩35,866 | ₩36,106 | ₩35,786 | ₩35,786 | -0.22% | 8.1만 |
|---|
| 2026.03.25 | ₩36,334 | ₩36,334 | ₩35,839 | ₩36,040 | -0.81% | 7.9만 |
|---|
| 2026.03.24 | ₩36,093 | ₩36,160 | ₩35,959 | ₩36,053 | -0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩36,213 | ₩36,360 | ₩36,120 | ₩36,240 | +0.07% | 121.7만 |
|---|
| 2026.03.20 | ₩36,227 | ₩36,280 | ₩35,959 | ₩35,973 | -0.70% | 4.1만 |
|---|
| 2026.03.19 | ₩36,106 | ₩36,401 | ₩36,106 | ₩36,280 | +0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩36,227 | ₩36,227 | ₩35,959 | ₩35,986 | -0.66% | 5.5만 |
|---|
| 2026.03.17 | ₩36,320 | ₩36,334 | ₩36,200 | ₩36,240 | -0.22% | 2.4만 |
|---|
| 2026.03.16 | ₩36,026 | ₩36,347 | ₩36,026 | ₩36,173 | +0.41% | 10.1만 |
|---|
| 2026.03.13 | ₩36,160 | ₩36,253 | ₩35,906 | ₩35,933 | -0.63% | 2.2만 |
|---|
| 2026.03.12 | ₩36,267 | ₩36,294 | ₩36,093 | ₩36,213 | -0.15% | 3.8만 |
|---|
| 2026.03.11 | ₩36,467 | ₩36,588 | ₩36,347 | ₩36,387 | -0.22% | 3.6만 |
|---|
| 2026.03.10 | ₩36,574 | ₩36,855 | ₩36,507 | ₩36,521 | -0.15% | 3.4만 |
|---|
| 2026.03.09 | ₩36,320 | ₩36,628 | ₩36,240 | ₩36,534 | +0.59% | 8.4만 |
|---|
| 2026.03.06 | ₩36,427 | ₩36,614 | ₩36,320 | ₩36,427 | 0.00% | 8.4만 |
|---|
| 2026.03.05 | ₩36,721 | ₩36,721 | ₩36,401 | ₩36,494 | -0.62% | 13.9만 |
|---|
| 2026.03.04 | ₩36,681 | ₩36,802 | ₩36,641 | ₩36,788 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩36,374 | ₩36,908 | ₩36,307 | ₩36,481 | +0.29% | 11.8만 |
|---|
| 2026.03.02 | ₩36,949 | ₩36,989 | ₩36,695 | ₩36,855 | -0.25% | 30.7만 |
|---|
| 2026.02.27 | ₩37,229 | ₩37,323 | ₩37,149 | ₩37,162 | -0.18% | 11.6만 |
|---|
| 2026.02.26 | ₩37,256 | ₩37,256 | ₩37,082 | ₩37,149 | -0.29% | 1.3만 |
|---|
| 2026.02.25 | ₩37,229 | ₩37,256 | ₩37,082 | ₩37,122 | -0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩37,096 | ₩37,203 | ₩37,056 | ₩37,109 | +0.04% | 6.9만 |
|---|
| 2026.02.23 | ₩37,149 | ₩37,323 | ₩37,149 | ₩37,216 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩37,096 | ₩37,229 | ₩37,029 | ₩37,056 | -0.11% | 6.9만 |
|---|
| 2026.02.19 | ₩37,122 | ₩37,176 | ₩36,989 | ₩37,069 | -0.14% | 8.5만 |
|---|
| 2026.02.18 | ₩37,216 | ₩37,403 | ₩37,109 | ₩37,109 | -0.29% | 3.9만 |
|---|
| 2026.02.17 | ₩37,243 | ₩37,430 | ₩37,162 | ₩37,269 | +0.07% | 4.5만 |
|---|
| 2026.02.13 | ₩37,497 | ₩37,523 | ₩37,310 | ₩37,430 | -0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩37,537 | ₩37,537 | ₩37,363 | ₩37,443 | -0.25% | 58.2만 |
|---|
| 2026.02.11 | ₩37,416 | ₩37,483 | ₩37,350 | ₩37,403 | -0.04% | 1.8만 |
|---|
| 2026.02.10 | ₩37,310 | ₩37,443 | ₩37,310 | ₩37,323 | +0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩37,269 | ₩37,296 | ₩37,203 | ₩37,283 | +0.04% | 7.9만 |
|---|
| 2026.02.06 | ₩36,949 | ₩37,109 | ₩36,949 | ₩37,029 | +0.22% | 11.6만 |
|---|
| 2026.02.05 | ₩36,962 | ₩37,056 | ₩36,855 | ₩36,895 | -0.18% | 47.7만 |
|---|
| 2026.02.04 | ₩37,216 | ₩37,216 | ₩36,975 | ₩37,042 | -0.47% | 10.6만 |
|---|
| 2026.02.03 | ₩37,136 | ₩37,189 | ₩37,069 | ₩37,162 | +0.07% | 8.5만 |
|---|
| 2026.02.02 | ₩37,042 | ₩37,176 | ₩37,002 | ₩37,096 | +0.14% | 16.2만 |
|---|
| 2026.01.30 | ₩37,390 | ₩37,497 | ₩37,269 | ₩37,296 | -0.25% | 52만 |
|---|
| 2026.01.29 | ₩37,644 | ₩37,697 | ₩37,457 | ₩37,670 | +0.07% | 7만 |
|---|
| 2026.01.28 | ₩37,630 | ₩37,697 | ₩37,443 | ₩37,630 | 0.00% | 18만 |
|---|
| 2026.01.27 | ₩37,430 | ₩37,777 | ₩37,403 | ₩37,777 | +0.93% | 10.1만 |
|---|
| 2026.01.26 | ₩37,256 | ₩37,376 | ₩37,162 | ₩37,269 | +0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩36,802 | ₩37,136 | ₩36,681 | ₩37,069 | +0.73% | 4.8만 |
|---|
| 2026.01.22 | ₩36,695 | ₩36,842 | ₩36,695 | ₩36,788 | +0.26% | 18.3만 |
|---|
| 2026.01.21 | ₩36,708 | ₩36,735 | ₩36,588 | ₩36,588 | -0.33% | 4.1만 |
|---|
| 2026.01.20 | ₩36,454 | ₩36,668 | ₩36,454 | ₩36,614 | +0.44% | 6.5만 |
|---|
| 2026.01.16 | ₩36,347 | ₩36,454 | ₩36,347 | ₩36,414 | +0.18% | 2.3만 |
|---|
| 2026.01.15 | ₩36,427 | ₩36,441 | ₩36,387 | ₩36,414 | -0.04% | 5.4만 |
|---|
| 2026.01.14 | ₩36,427 | ₩36,548 | ₩36,347 | ₩36,481 | +0.15% | 13.7만 |
|---|
| 2026.01.13 | ₩36,494 | ₩36,548 | ₩36,307 | ₩36,427 | -0.18% | 19만 |
|---|
| 2026.01.12 | ₩36,467 | ₩36,548 | ₩36,401 | ₩36,507 | +0.11% | 24만 |
|---|
| 2026.01.09 | ₩36,374 | ₩36,481 | ₩36,347 | ₩36,481 | +0.29% | 4.3만 |
|---|
| 2026.01.08 | ₩36,507 | ₩36,507 | ₩36,427 | ₩36,494 | -0.04% | 7.7만 |
|---|
| 2026.01.07 | ₩36,561 | ₩36,628 | ₩36,454 | ₩36,507 | -0.15% | 15.1만 |
|---|
| 2026.01.06 | ₩36,548 | ₩36,628 | ₩36,467 | ₩36,561 | +0.04% | 8.4만 |
|---|
| 2026.01.05 | ₩36,454 | ₩36,668 | ₩36,454 | ₩36,588 | +0.37% | 27.8만 |
|---|
| 2026.01.02 | ₩36,601 | ₩36,628 | ₩36,454 | ₩36,481 | -0.33% | 18.5만 |
|---|
| 2025.12.31 | ₩36,534 | ₩36,641 | ₩36,481 | ₩36,641 | +0.29% | 7.6만 |
|---|
| 2025.12.30 | ₩36,668 | ₩36,695 | ₩36,588 | ₩36,588 | -0.22% | 6.1만 |
|---|
| 2025.12.29 | ₩36,628 | ₩36,708 | ₩36,294 | ₩36,695 | +0.18% | 4만 |
|---|
| 2025.12.26 | ₩36,681 | ₩36,748 | ₩36,588 | ₩36,588 | -0.26% | 1.1만 |
|---|
| 2025.12.24 | ₩36,721 | ₩36,735 | ₩36,588 | ₩36,721 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩36,561 | ₩36,628 | ₩36,534 | ₩36,628 | +0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩36,374 | ₩36,601 | ₩36,213 | ₩36,467 | +0.26% | 30.8만 |
|---|
| 2025.12.19 | ₩36,481 | ₩36,494 | ₩36,294 | ₩36,334 | -0.40% | 3만 |
|---|
| 2025.12.18 | ₩36,534 | ₩36,588 | ₩36,441 | ₩36,467 | -0.18% | 6.3만 |
|---|
| 2025.12.17 | ₩36,427 | ₩36,695 | ₩36,334 | ₩36,668 | +0.66% | 3.1만 |
|---|
| 2025.12.16 | ₩36,655 | ₩36,748 | ₩36,534 | ₩36,628 | -0.07% | 31.9만 |
|---|
| 2025.12.15 | ₩36,641 | ₩36,681 | ₩36,588 | ₩36,614 | -0.07% | 3.4만 |
|---|
| 2025.12.12 | ₩36,708 | ₩36,708 | ₩36,467 | ₩36,574 | -0.36% | 4만 |
|---|
| 2025.12.11 | ₩36,548 | ₩36,708 | ₩36,534 | ₩36,588 | +0.11% | 17.5만 |
|---|
| 2025.12.10 | ₩36,347 | ₩36,534 | ₩36,267 | ₩36,454 | +0.29% | 31.3만 |
|---|
| 2025.12.09 | ₩36,267 | ₩36,374 | ₩36,267 | ₩36,267 | 0.00% | 2.8만 |
|---|
| 2025.12.08 | ₩36,481 | ₩36,481 | ₩36,267 | ₩36,334 | -0.40% | 53.2만 |
|---|
| 2025.12.05 | ₩36,481 | ₩36,494 | ₩36,387 | ₩36,401 | -0.22% | 3.7만 |
|---|
| 2025.12.04 | ₩36,507 | ₩36,548 | ₩36,360 | ₩36,521 | +0.04% | 28.8만 |
|---|
| 2025.12.03 | ₩36,294 | ₩36,521 | ₩36,294 | ₩36,481 | +0.52% | 1.5만 |
|---|
| 2025.12.02 | ₩36,267 | ₩36,360 | ₩36,240 | ₩36,307 | +0.11% | 3.7만 |
|---|
| 2025.12.01 | ₩36,267 | ₩36,427 | ₩36,267 | ₩36,280 | +0.04% | 4만 |
|---|
| 2025.11.28 | ₩36,267 | ₩36,414 | ₩36,253 | ₩36,307 | +0.11% | 2.6만 |
|---|
| 2025.11.26 | ₩36,307 | ₩36,320 | ₩35,946 | ₩36,267 | -0.11% | 2.1만 |
|---|
| 2025.11.25 | ₩36,133 | ₩36,320 | ₩36,133 | ₩36,213 | +0.22% | 4.4만 |
|---|
| 2025.11.24 | ₩36,200 | ₩36,200 | ₩35,772 | ₩35,772 | -1.18% | 10.6만 |
|---|
| 2025.11.21 | ₩36,120 | ₩36,160 | ₩36,053 | ₩36,093 | -0.07% | 33.7만 |
|---|
| 2025.11.20 | ₩36,106 | ₩36,240 | ₩35,986 | ₩36,147 | +0.11% | 1.7만 |
|---|
| 2025.11.19 | ₩36,200 | ₩36,374 | ₩36,053 | ₩36,066 | -0.37% | 4.5만 |
|---|
| 2025.11.18 | ₩36,320 | ₩36,467 | ₩36,213 | ₩36,240 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩36,401 | ₩36,454 | ₩36,200 | ₩36,267 | -0.37% | 14.7만 |
|---|
| 2025.11.14 | ₩36,548 | ₩36,548 | ₩36,387 | ₩36,427 | -0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,360 | ₩36,534 | ₩36,360 | ₩36,387 | +0.07% | 4.3만 |
|---|
| 2025.11.12 | ₩36,347 | ₩36,454 | ₩36,280 | ₩36,347 | 0.00% | 2.8만 |
|---|
| 2025.11.11 | ₩36,414 | ₩36,548 | ₩36,360 | ₩36,360 | -0.15% | 1.8만 |
|---|
| 2025.11.10 | ₩36,521 | ₩36,521 | ₩36,307 | ₩36,414 | -0.29% | 6만 |
|---|
| 2025.11.07 | ₩36,360 | ₩36,467 | ₩36,334 | ₩36,347 | -0.04% | 28.7만 |
|---|
| 2025.11.06 | ₩36,454 | ₩36,454 | ₩36,227 | ₩36,347 | -0.29% | 62.6만 |
|---|
| 2025.11.05 | ₩36,253 | ₩36,320 | ₩36,147 | ₩36,253 | 0.00% | 4.5만 |
|---|
| 2025.11.04 | ₩36,227 | ₩36,347 | ₩36,173 | ₩36,200 | -0.07% | 19.2만 |
|---|
| 2025.11.03 | ₩36,320 | ₩36,414 | ₩36,240 | ₩36,320 | 0.00% | 6.1만 |
|---|
| 2025.10.31 | ₩36,307 | ₩36,507 | ₩36,307 | ₩36,347 | +0.11% | 11.6만 |
|---|
| 2025.10.30 | ₩36,454 | ₩36,494 | ₩36,427 | ₩36,481 | +0.07% | 3.9만 |
|---|
| 2025.10.29 | ₩36,775 | ₩36,828 | ₩36,507 | ₩36,681 | -0.25% | 19만 |
|---|
| 2025.10.28 | ₩36,641 | ₩36,842 | ₩36,628 | ₩36,748 | +0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩36,561 | ₩36,761 | ₩36,561 | ₩36,628 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩36,655 | ₩36,708 | ₩36,574 | ₩36,681 | +0.07% | 1.8만 |
|---|
| 2025.10.23 | ₩36,561 | ₩36,668 | ₩36,548 | ₩36,668 | +0.29% | 34만 |
|---|
| 2025.10.22 | ₩36,614 | ₩36,802 | ₩36,548 | ₩36,721 | +0.29% | 30.1만 |
|---|
| 2025.10.21 | ₩36,655 | ₩36,681 | ₩36,574 | ₩36,588 | -0.18% | 3.4만 |
|---|
| 2025.10.20 | ₩36,788 | ₩36,842 | ₩36,695 | ₩36,708 | -0.22% | 5.4만 |
|---|
| 2025.10.17 | ₩36,761 | ₩36,828 | ₩36,494 | ₩36,735 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,681 | ₩36,935 | ₩36,681 | ₩36,868 | +0.51% | 2.5만 |
|---|
| 2025.10.15 | ₩36,628 | ₩36,748 | ₩36,561 | ₩36,668 | +0.11% | 4.2만 |
|---|
| 2025.10.14 | ₩36,534 | ₩36,668 | ₩36,441 | ₩36,588 | +0.15% | 6.8만 |
|---|
| 2025.10.13 | ₩36,548 | ₩36,588 | ₩36,507 | ₩36,548 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩36,521 | ₩36,695 | ₩36,467 | ₩36,588 | +0.18% | 7.4만 |
|---|