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 | ₩35,504 | ₩35,665 | ₩35,491 | ₩35,584 | +0.23% | 12.6만 |
| 2026.10.08 | ₩35,451 | ₩35,598 | ₩35,451 | ₩35,584 | +0.38% | 3만 |
| 2026.10.07 | ₩35,371 | ₩36,078 | ₩35,371 | ₩35,558 | +0.53% | 5.8만 |
| 2026.10.06 | ₩35,638 | ₩35,745 | ₩35,598 | ₩35,624 | -0.04% | 1.8만 |
| 2026.10.05 | ₩35,491 | ₩35,638 | ₩35,491 | ₩35,558 | +0.19% | 4.1만 |
| 2026.10.02 | ₩35,584 | ₩35,691 | ₩35,544 | ₩35,651 | +0.19% | 2.3만 |
| 2026.10.01 | ₩35,624 | ₩35,638 | ₩35,464 | ₩35,558 | -0.19% | 6.5만 |
| 2026.09.30 | ₩35,891 | ₩35,891 | ₩35,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,758 |
| -0.37% |
| 9.5만 |
| 2026.09.29 | ₩35,825 | ₩35,825 | ₩35,705 | ₩35,771 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩35,798 | ₩35,918 | ₩35,785 | ₩35,865 | +0.19% | 1.8만 |
|---|
| 2026.09.25 | ₩35,798 | ₩36,105 | ₩35,798 | ₩35,918 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩35,771 | ₩35,825 | ₩35,705 | ₩35,785 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩35,931 | ₩35,931 | ₩35,718 | ₩35,731 | -0.56% | 1.4만 |
|---|
| 2026.09.22 | ₩36,025 | ₩36,118 | ₩36,012 | ₩36,065 | +0.11% | 9.1천 |
|---|
| 2026.09.21 | ₩36,078 | ₩36,145 | ₩36,025 | ₩36,052 | -0.07% | 8.5천 |
|---|
| 2026.09.18 | ₩35,972 | ₩36,185 | ₩35,972 | ₩36,038 | +0.19% | 5만 |
|---|
| 2026.09.17 | ₩36,279 | ₩36,319 | ₩36,065 | ₩36,185 | -0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩36,265 | ₩37,693 | ₩35,931 | ₩36,092 | -0.48% | 3.5만 |
|---|
| 2026.09.15 | ₩36,238 | ₩36,385 | ₩36,238 | ₩36,292 | +0.15% | 9.6만 |
|---|
| 2026.09.14 | ₩36,292 | ₩36,492 | ₩36,279 | ₩36,345 | +0.15% | 3.3만 |
|---|
| 2026.09.11 | ₩36,585 | ₩36,652 | ₩36,519 | ₩36,559 | -0.07% | 3.4만 |
|---|
| 2026.09.10 | ₩36,479 | ₩36,706 | ₩36,479 | ₩36,519 | +0.11% | 9.4만 |
|---|
| 2026.09.09 | ₩36,732 | ₩36,759 | ₩36,652 | ₩36,706 | -0.07% | 6.4만 |
|---|
| 2026.09.08 | ₩36,626 | ₩36,759 | ₩36,559 | ₩36,559 | -0.18% | 2.2만 |
|---|
| 2026.09.04 | ₩36,666 | ₩36,679 | ₩36,412 | ₩36,612 | -0.15% | 5.6만 |
|---|
| 2026.09.03 | ₩36,465 | ₩36,652 | ₩36,465 | ₩36,652 | +0.51% | 3.1만 |
|---|
| 2026.09.02 | ₩36,172 | ₩36,372 | ₩36,172 | ₩36,238 | +0.18% | 2.6만 |
|---|
| 2026.09.01 | ₩36,225 | ₩36,305 | ₩36,132 | ₩36,198 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩36,345 | ₩36,465 | ₩36,332 | ₩36,385 | +0.11% | 105.2만 |
|---|
| 2026.08.28 | ₩36,492 | ₩36,652 | ₩36,279 | ₩36,359 | -0.37% | 14.3만 |
|---|
| 2026.08.27 | ₩36,492 | ₩36,545 | ₩36,372 | ₩36,465 | -0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩36,452 | ₩36,545 | ₩36,412 | ₩36,465 | +0.04% | 7.6만 |
|---|
| 2026.08.25 | ₩36,545 | ₩36,626 | ₩36,479 | ₩36,585 | +0.11% | 2.6만 |
|---|
| 2026.08.24 | ₩36,425 | ₩36,585 | ₩36,425 | ₩36,532 | +0.29% | 2.8만 |
|---|
| 2026.08.21 | ₩36,679 | ₩36,679 | ₩36,545 | ₩36,599 | -0.22% | 1.2만 |
|---|
| 2026.08.20 | ₩36,492 | ₩36,585 | ₩36,492 | ₩36,519 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩36,519 | ₩36,585 | ₩36,345 | ₩36,519 | 0.00% | 3.2만 |
|---|
| 2026.08.18 | ₩36,292 | ₩36,332 | ₩36,238 | ₩36,279 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩36,399 | ₩36,399 | ₩36,265 | ₩36,305 | -0.26% | 1.9만 |
|---|
| 2026.08.14 | ₩36,185 | ₩36,492 | ₩36,185 | ₩36,252 | +0.18% | 2.7만 |
|---|
| 2026.08.13 | ₩36,265 | ₩36,305 | ₩36,185 | ₩36,185 | -0.22% | 2.9만 |
|---|
| 2026.08.12 | ₩36,225 | ₩36,319 | ₩36,118 | ₩36,118 | -0.29% | 2.9만 |
|---|
| 2026.08.11 | ₩36,225 | ₩36,279 | ₩36,225 | ₩36,238 | +0.04% | 1.7만 |
|---|
| 2026.08.10 | ₩36,305 | ₩36,319 | ₩36,198 | ₩36,265 | -0.11% | 3.2만 |
|---|
| 2026.08.07 | ₩36,305 | ₩36,479 | ₩36,305 | ₩36,399 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩36,332 | ₩36,345 | ₩36,185 | ₩36,238 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩36,238 | ₩36,345 | ₩36,238 | ₩36,345 | +0.29% | 6.3만 |
|---|
| 2026.08.04 | ₩36,225 | ₩36,385 | ₩36,198 | ₩36,319 | +0.26% | 6.4만 |
|---|
| 2026.08.03 | ₩36,238 | ₩36,238 | ₩36,132 | ₩36,158 | -0.22% | 6.4만 |
|---|
| 2026.07.31 | ₩36,198 | ₩36,292 | ₩35,918 | ₩36,212 | +0.04% | 22.9만 |
|---|
| 2026.07.30 | ₩35,678 | ₩36,265 | ₩35,678 | ₩36,252 | +1.61% | 83.5만 |
|---|
| 2026.07.29 | ₩35,491 | ₩35,785 | ₩35,464 | ₩35,624 | +0.38% | 9.2만 |
|---|
| 2026.07.28 | ₩35,504 | ₩35,678 | ₩35,478 | ₩35,571 | +0.19% | 7.1만 |
|---|
| 2026.07.27 | ₩35,571 | ₩35,624 | ₩35,491 | ₩35,518 | -0.15% | 6.9만 |
|---|
| 2026.07.24 | ₩35,478 | ₩35,638 | ₩35,464 | ₩35,464 | -0.04% | 4.1만 |
|---|
| 2026.07.23 | ₩35,531 | ₩35,531 | ₩35,371 | ₩35,451 | -0.23% | 3.7만 |
|---|
| 2026.07.22 | ₩35,584 | ₩35,745 | ₩35,584 | ₩35,624 | +0.11% | 5만 |
|---|
| 2026.07.21 | ₩35,811 | ₩35,811 | ₩35,584 | ₩35,598 | -0.60% | 4.5만 |
|---|
| 2026.07.20 | ₩35,705 | ₩35,785 | ₩35,638 | ₩35,771 | +0.19% | 1.9만 |
|---|
| 2026.07.17 | ₩35,758 | ₩35,811 | ₩35,665 | ₩35,771 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩35,731 | ₩35,851 | ₩35,611 | ₩35,758 | +0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩35,705 | ₩35,905 | ₩35,691 | ₩35,758 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩35,758 | ₩35,811 | ₩35,638 | ₩35,811 | +0.15% | 2.7만 |
|---|
| 2026.07.13 | ₩35,691 | ₩35,705 | ₩35,531 | ₩35,531 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩35,745 | ₩35,865 | ₩35,678 | ₩35,798 | +0.15% | 1.8만 |
|---|
| 2026.07.09 | ₩35,624 | ₩35,705 | ₩35,624 | ₩35,678 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩35,705 | ₩35,758 | ₩35,491 | ₩35,518 | -0.52% | 18만 |
|---|
| 2026.07.07 | ₩35,705 | ₩35,811 | ₩35,544 | ₩35,584 | -0.34% | 7.7천 |
|---|
| 2026.07.06 | ₩35,638 | ₩35,798 | ₩35,571 | ₩35,651 | +0.04% | 6.7만 |
|---|
| 2026.07.02 | ₩35,678 | ₩35,878 | ₩35,624 | ₩35,638 | -0.11% | 68.2만 |
|---|
| 2026.07.01 | ₩35,651 | ₩35,691 | ₩35,571 | ₩35,638 | -0.04% | 4.9만 |
|---|
| 2026.06.30 | ₩35,638 | ₩35,745 | ₩35,571 | ₩35,705 | +0.19% | 3.2만 |
|---|
| 2026.06.29 | ₩35,811 | ₩35,811 | ₩35,705 | ₩35,718 | -0.26% | 104.3만 |
|---|
| 2026.06.26 | ₩35,758 | ₩35,825 | ₩35,665 | ₩35,758 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩35,504 | ₩35,705 | ₩35,451 | ₩35,665 | +0.45% | 51.9만 |
|---|
| 2026.06.24 | ₩35,518 | ₩35,624 | ₩35,504 | ₩35,571 | +0.15% | 20.2만 |
|---|
| 2026.06.23 | ₩35,638 | ₩35,678 | ₩35,531 | ₩35,558 | -0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩35,731 | ₩35,798 | ₩35,638 | ₩35,678 | -0.15% | 4.6만 |
|---|
| 2026.06.18 | ₩35,945 | ₩35,945 | ₩35,745 | ₩35,838 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩36,158 | ₩36,238 | ₩35,758 | ₩35,785 | -1.03% | 3.2만 |
|---|
| 2026.06.16 | ₩36,185 | ₩36,279 | ₩36,052 | ₩36,105 | -0.22% | 3.2만 |
|---|
| 2026.06.15 | ₩36,305 | ₩36,305 | ₩36,158 | ₩36,238 | -0.18% | 1.9만 |
|---|
| 2026.06.12 | ₩35,851 | ₩36,172 | ₩35,851 | ₩36,092 | +0.67% | 3만 |
|---|
| 2026.06.11 | ₩35,985 | ₩36,172 | ₩35,798 | ₩35,998 | +0.04% | 2.1만 |
|---|
| 2026.06.10 | ₩36,038 | ₩36,038 | ₩35,878 | ₩35,878 | -0.44% | 2.7만 |
|---|
| 2026.06.09 | ₩35,905 | ₩36,012 | ₩35,905 | ₩35,958 | +0.15% | 1.3만 |
|---|
| 2026.06.08 | ₩35,945 | ₩35,985 | ₩35,851 | ₩35,931 | -0.04% | 16.2만 |
|---|
| 2026.06.05 | ₩35,972 | ₩36,105 | ₩35,785 | ₩35,851 | -0.33% | 2.2만 |
|---|
| 2026.06.04 | ₩36,172 | ₩36,212 | ₩36,052 | ₩36,132 | -0.11% | 3.8만 |
|---|
| 2026.06.03 | ₩36,118 | ₩36,145 | ₩36,038 | ₩36,052 | -0.18% | 1.4만 |
|---|
| 2026.06.02 | ₩36,225 | ₩36,279 | ₩36,145 | ₩36,238 | +0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩36,332 | ₩36,332 | ₩36,158 | ₩36,172 | -0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩36,332 | ₩36,545 | ₩36,332 | ₩36,412 | +0.22% | 2.7만 |
|---|
| 2026.05.28 | ₩36,292 | ₩36,492 | ₩36,105 | ₩36,412 | +0.33% | 3.5만 |
|---|
| 2026.05.27 | ₩36,385 | ₩36,412 | ₩36,225 | ₩36,279 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩36,412 | ₩36,412 | ₩36,185 | ₩36,279 | -0.37% | 9.3만 |
|---|
| 2026.05.22 | ₩36,158 | ₩36,279 | ₩36,145 | ₩36,145 | -0.04% | 6.2만 |
|---|
| 2026.05.21 | ₩36,145 | ₩36,305 | ₩35,998 | ₩36,212 | +0.18% | 1.8만 |
|---|
| 2026.05.20 | ₩36,145 | ₩36,399 | ₩36,025 | ₩36,279 | +0.37% | 2.7만 |
|---|
| 2026.05.19 | ₩36,038 | ₩36,252 | ₩35,972 | ₩36,118 | +0.22% | 3.9만 |
|---|
| 2026.05.18 | ₩36,279 | ₩36,345 | ₩36,212 | ₩36,319 | +0.11% | 1.1만 |
|---|
| 2026.05.15 | ₩36,252 | ₩36,252 | ₩36,065 | ₩36,185 | -0.18% | 16.4만 |
|---|
| 2026.05.14 | ₩36,545 | ₩36,559 | ₩36,385 | ₩36,399 | -0.40% | 1.8만 |
|---|
| 2026.05.13 | ₩36,452 | ₩36,532 | ₩36,412 | ₩36,479 | +0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩36,519 | ₩36,626 | ₩36,412 | ₩36,599 | +0.22% | 3.5만 |
|---|
| 2026.05.11 | ₩36,706 | ₩36,772 | ₩36,599 | ₩36,666 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩36,772 | ₩36,826 | ₩36,612 | ₩36,732 | -0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩36,746 | ₩36,772 | ₩36,585 | ₩36,639 | -0.29% | 2만 |
|---|
| 2026.05.06 | ₩36,692 | ₩36,786 | ₩36,692 | ₩36,759 | +0.18% | 3.2만 |
|---|
| 2026.05.05 | ₩36,532 | ₩36,559 | ₩36,319 | ₩36,385 | -0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩36,492 | ₩36,572 | ₩36,332 | ₩36,425 | -0.18% | 9.1만 |
|---|
| 2026.05.01 | ₩36,719 | ₩36,719 | ₩36,452 | ₩36,532 | -0.51% | 14.9만 |
|---|
| 2026.04.30 | ₩36,252 | ₩36,706 | ₩36,252 | ₩36,639 | +1.07% | 2.2만 |
|---|
| 2026.04.29 | ₩36,372 | ₩36,425 | ₩36,132 | ₩36,225 | -0.40% | 4.8만 |
|---|
| 2026.04.28 | ₩36,519 | ₩36,519 | ₩36,332 | ₩36,465 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩36,452 | ₩36,585 | ₩36,385 | ₩36,492 | +0.11% | 3.1만 |
|---|
| 2026.04.24 | ₩36,412 | ₩36,585 | ₩36,305 | ₩36,399 | -0.04% | 7.4만 |
|---|
| 2026.04.23 | ₩36,412 | ₩36,532 | ₩36,265 | ₩36,292 | -0.33% | 3.4만 |
|---|
| 2026.04.22 | ₩36,559 | ₩36,559 | ₩36,385 | ₩36,385 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩36,585 | ₩36,652 | ₩36,372 | ₩36,372 | -0.58% | 2.1만 |
|---|
| 2026.04.20 | ₩36,559 | ₩36,706 | ₩36,559 | ₩36,692 | +0.37% | 6.9만 |
|---|
| 2026.04.17 | ₩36,652 | ₩36,839 | ₩36,612 | ₩36,666 | +0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩36,612 | ₩36,612 | ₩36,479 | ₩36,505 | -0.29% | 2.3만 |
|---|
| 2026.04.15 | ₩36,585 | ₩36,612 | ₩36,559 | ₩36,559 | -0.07% | 4.7만 |
|---|
| 2026.04.14 | ₩36,412 | ₩36,639 | ₩36,412 | ₩36,585 | +0.48% | 1.9만 |
|---|
| 2026.04.13 | ₩36,372 | ₩36,492 | ₩36,212 | ₩36,492 | +0.33% | 3.7만 |
|---|
| 2026.04.10 | ₩36,279 | ₩36,412 | ₩36,252 | ₩36,332 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩36,305 | ₩36,492 | ₩36,252 | ₩36,412 | +0.29% | 5만 |
|---|
| 2026.04.08 | ₩36,412 | ₩36,492 | ₩36,185 | ₩36,252 | -0.44% | 11.1만 |
|---|
| 2026.04.07 | ₩35,905 | ₩35,998 | ₩35,745 | ₩35,918 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩35,825 | ₩35,972 | ₩35,745 | ₩35,851 | +0.07% | 5.4만 |
|---|
| 2026.04.02 | ₩35,905 | ₩35,958 | ₩35,745 | ₩35,945 | +0.11% | 5.7만 |
|---|
| 2026.04.01 | ₩35,918 | ₩36,132 | ₩35,891 | ₩35,972 | +0.15% | 3.7만 |
|---|
| 2026.03.31 | ₩35,838 | ₩35,985 | ₩35,758 | ₩35,931 | +0.26% | 10.6만 |
|---|
| 2026.03.30 | ₩35,705 | ₩35,825 | ₩35,624 | ₩35,665 | -0.11% | 15.1만 |
|---|
| 2026.03.27 | ₩35,771 | ₩35,811 | ₩35,665 | ₩35,705 | -0.19% | 9만 |
|---|
| 2026.03.26 | ₩35,811 | ₩36,052 | ₩35,731 | ₩35,731 | -0.22% | 8.1만 |
|---|
| 2026.03.25 | ₩36,279 | ₩36,279 | ₩35,785 | ₩35,985 | -0.81% | 7.9만 |
|---|
| 2026.03.24 | ₩36,038 | ₩36,105 | ₩35,905 | ₩35,998 | -0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩36,158 | ₩36,305 | ₩36,065 | ₩36,185 | +0.07% | 121.7만 |
|---|
| 2026.03.20 | ₩36,172 | ₩36,225 | ₩35,905 | ₩35,918 | -0.70% | 4.1만 |
|---|
| 2026.03.19 | ₩36,052 | ₩36,345 | ₩36,052 | ₩36,225 | +0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩36,172 | ₩36,172 | ₩35,905 | ₩35,931 | -0.66% | 5.5만 |
|---|
| 2026.03.17 | ₩36,265 | ₩36,279 | ₩36,145 | ₩36,185 | -0.22% | 2.4만 |
|---|
| 2026.03.16 | ₩35,972 | ₩36,292 | ₩35,972 | ₩36,118 | +0.41% | 10.1만 |
|---|
| 2026.03.13 | ₩36,105 | ₩36,198 | ₩35,851 | ₩35,878 | -0.63% | 2.2만 |
|---|
| 2026.03.12 | ₩36,212 | ₩36,238 | ₩36,038 | ₩36,158 | -0.15% | 3.8만 |
|---|
| 2026.03.11 | ₩36,412 | ₩36,532 | ₩36,292 | ₩36,332 | -0.22% | 3.6만 |
|---|
| 2026.03.10 | ₩36,519 | ₩36,799 | ₩36,452 | ₩36,465 | -0.15% | 3.4만 |
|---|
| 2026.03.09 | ₩36,265 | ₩36,572 | ₩36,185 | ₩36,479 | +0.59% | 8.4만 |
|---|
| 2026.03.06 | ₩36,372 | ₩36,559 | ₩36,265 | ₩36,372 | 0.00% | 8.4만 |
|---|
| 2026.03.05 | ₩36,666 | ₩36,666 | ₩36,345 | ₩36,439 | -0.62% | 13.9만 |
|---|
| 2026.03.04 | ₩36,626 | ₩36,746 | ₩36,585 | ₩36,732 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩36,319 | ₩36,852 | ₩36,252 | ₩36,425 | +0.29% | 11.8만 |
|---|
| 2026.03.02 | ₩36,892 | ₩36,933 | ₩36,639 | ₩36,799 | -0.25% | 30.7만 |
|---|
| 2026.02.27 | ₩37,173 | ₩37,266 | ₩37,093 | ₩37,106 | -0.18% | 11.6만 |
|---|
| 2026.02.26 | ₩37,199 | ₩37,199 | ₩37,026 | ₩37,093 | -0.29% | 1.3만 |
|---|
| 2026.02.25 | ₩37,173 | ₩37,199 | ₩37,026 | ₩37,066 | -0.29% | 6.9만 |
|---|
| 2026.02.24 | ₩37,039 | ₩37,146 | ₩36,999 | ₩37,053 | +0.04% | 6.9만 |
|---|
| 2026.02.23 | ₩37,093 | ₩37,266 | ₩37,093 | ₩37,159 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩37,039 | ₩37,173 | ₩36,973 | ₩36,999 | -0.11% | 6.9만 |
|---|
| 2026.02.19 | ₩37,066 | ₩37,119 | ₩36,933 | ₩37,013 | -0.14% | 8.5만 |
|---|
| 2026.02.18 | ₩37,159 | ₩37,346 | ₩37,053 | ₩37,053 | -0.29% | 3.9만 |
|---|
| 2026.02.17 | ₩37,186 | ₩37,373 | ₩37,106 | ₩37,213 | +0.07% | 4.5만 |
|---|
| 2026.02.13 | ₩37,440 | ₩37,466 | ₩37,253 | ₩37,373 | -0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩37,480 | ₩37,480 | ₩37,306 | ₩37,386 | -0.25% | 58.2만 |
|---|
| 2026.02.11 | ₩37,360 | ₩37,426 | ₩37,293 | ₩37,346 | -0.04% | 1.8만 |
|---|
| 2026.02.10 | ₩37,253 | ₩37,386 | ₩37,253 | ₩37,266 | +0.04% | 4.5만 |
|---|
| 2026.02.09 | ₩37,213 | ₩37,240 | ₩37,146 | ₩37,226 | +0.04% | 7.9만 |
|---|
| 2026.02.06 | ₩36,892 | ₩37,053 | ₩36,892 | ₩36,973 | +0.22% | 11.6만 |
|---|
| 2026.02.05 | ₩36,906 | ₩36,999 | ₩36,799 | ₩36,839 | -0.18% | 47.7만 |
|---|
| 2026.02.04 | ₩37,159 | ₩37,159 | ₩36,919 | ₩36,986 | -0.47% | 10.6만 |
|---|
| 2026.02.03 | ₩37,079 | ₩37,133 | ₩37,013 | ₩37,106 | +0.07% | 8.5만 |
|---|
| 2026.02.02 | ₩36,986 | ₩37,119 | ₩36,946 | ₩37,039 | +0.14% | 16.2만 |
|---|
| 2026.01.30 | ₩37,333 | ₩37,440 | ₩37,213 | ₩37,240 | -0.25% | 52만 |
|---|
| 2026.01.29 | ₩37,587 | ₩37,640 | ₩37,400 | ₩37,613 | +0.07% | 7만 |
|---|
| 2026.01.28 | ₩37,573 | ₩37,640 | ₩37,386 | ₩37,573 | 0.00% | 18만 |
|---|
| 2026.01.27 | ₩37,373 | ₩37,720 | ₩37,346 | ₩37,720 | +0.93% | 10.1만 |
|---|
| 2026.01.26 | ₩37,199 | ₩37,320 | ₩37,106 | ₩37,213 | +0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩36,746 | ₩37,079 | ₩36,626 | ₩37,013 | +0.73% | 4.8만 |
|---|
| 2026.01.22 | ₩36,639 | ₩36,786 | ₩36,639 | ₩36,732 | +0.26% | 18.3만 |
|---|
| 2026.01.21 | ₩36,652 | ₩36,679 | ₩36,532 | ₩36,532 | -0.33% | 4.1만 |
|---|
| 2026.01.20 | ₩36,399 | ₩36,612 | ₩36,399 | ₩36,559 | +0.44% | 6.5만 |
|---|
| 2026.01.16 | ₩36,292 | ₩36,399 | ₩36,292 | ₩36,359 | +0.18% | 2.3만 |
|---|
| 2026.01.15 | ₩36,372 | ₩36,385 | ₩36,332 | ₩36,359 | -0.04% | 5.4만 |
|---|
| 2026.01.14 | ₩36,372 | ₩36,492 | ₩36,292 | ₩36,425 | +0.15% | 13.7만 |
|---|
| 2026.01.13 | ₩36,439 | ₩36,492 | ₩36,252 | ₩36,372 | -0.18% | 19만 |
|---|
| 2026.01.12 | ₩36,412 | ₩36,492 | ₩36,345 | ₩36,452 | +0.11% | 24만 |
|---|
| 2026.01.09 | ₩36,319 | ₩36,425 | ₩36,292 | ₩36,425 | +0.29% | 4.3만 |
|---|
| 2026.01.08 | ₩36,452 | ₩36,452 | ₩36,372 | ₩36,439 | -0.04% | 7.7만 |
|---|
| 2026.01.07 | ₩36,505 | ₩36,572 | ₩36,399 | ₩36,452 | -0.15% | 15.1만 |
|---|
| 2026.01.06 | ₩36,492 | ₩36,572 | ₩36,412 | ₩36,505 | +0.04% | 8.4만 |
|---|
| 2026.01.05 | ₩36,399 | ₩36,612 | ₩36,399 | ₩36,532 | +0.37% | 27.8만 |
|---|
| 2026.01.02 | ₩36,545 | ₩36,572 | ₩36,399 | ₩36,425 | -0.33% | 18.5만 |
|---|
| 2025.12.31 | ₩36,479 | ₩36,585 | ₩36,425 | ₩36,585 | +0.29% | 7.6만 |
|---|
| 2025.12.30 | ₩36,612 | ₩36,639 | ₩36,532 | ₩36,532 | -0.22% | 6.1만 |
|---|
| 2025.12.29 | ₩36,572 | ₩36,652 | ₩36,238 | ₩36,639 | +0.18% | 4만 |
|---|
| 2025.12.26 | ₩36,626 | ₩36,692 | ₩36,532 | ₩36,532 | -0.26% | 1.1만 |
|---|
| 2025.12.24 | ₩36,666 | ₩36,679 | ₩36,532 | ₩36,666 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩36,505 | ₩36,572 | ₩36,479 | ₩36,572 | +0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩36,319 | ₩36,545 | ₩36,158 | ₩36,412 | +0.26% | 30.8만 |
|---|
| 2025.12.19 | ₩36,425 | ₩36,439 | ₩36,238 | ₩36,279 | -0.40% | 3만 |
|---|
| 2025.12.18 | ₩36,479 | ₩36,532 | ₩36,385 | ₩36,412 | -0.18% | 6.3만 |
|---|
| 2025.12.17 | ₩36,372 | ₩36,639 | ₩36,279 | ₩36,612 | +0.66% | 3.1만 |
|---|
| 2025.12.16 | ₩36,599 | ₩36,692 | ₩36,479 | ₩36,572 | -0.07% | 31.9만 |
|---|
| 2025.12.15 | ₩36,585 | ₩36,626 | ₩36,532 | ₩36,559 | -0.07% | 3.4만 |
|---|
| 2025.12.12 | ₩36,652 | ₩36,652 | ₩36,412 | ₩36,519 | -0.36% | 4만 |
|---|
| 2025.12.11 | ₩36,492 | ₩36,652 | ₩36,479 | ₩36,532 | +0.11% | 17.5만 |
|---|
| 2025.12.10 | ₩36,292 | ₩36,479 | ₩36,212 | ₩36,399 | +0.29% | 31.3만 |
|---|
| 2025.12.09 | ₩36,212 | ₩36,319 | ₩36,212 | ₩36,212 | 0.00% | 2.8만 |
|---|
| 2025.12.08 | ₩36,425 | ₩36,425 | ₩36,212 | ₩36,279 | -0.40% | 53.2만 |
|---|
| 2025.12.05 | ₩36,425 | ₩36,439 | ₩36,332 | ₩36,345 | -0.22% | 3.7만 |
|---|
| 2025.12.04 | ₩36,452 | ₩36,492 | ₩36,305 | ₩36,465 | +0.04% | 28.8만 |
|---|
| 2025.12.03 | ₩36,238 | ₩36,465 | ₩36,238 | ₩36,425 | +0.52% | 1.5만 |
|---|
| 2025.12.02 | ₩36,212 | ₩36,305 | ₩36,185 | ₩36,252 | +0.11% | 3.7만 |
|---|
| 2025.12.01 | ₩36,212 | ₩36,372 | ₩36,212 | ₩36,225 | +0.04% | 4만 |
|---|
| 2025.11.28 | ₩36,212 | ₩36,359 | ₩36,198 | ₩36,252 | +0.11% | 2.6만 |
|---|
| 2025.11.26 | ₩36,252 | ₩36,265 | ₩35,891 | ₩36,212 | -0.11% | 2.1만 |
|---|
| 2025.11.25 | ₩36,078 | ₩36,265 | ₩36,078 | ₩36,158 | +0.22% | 4.4만 |
|---|
| 2025.11.24 | ₩36,145 | ₩36,145 | ₩35,718 | ₩35,718 | -1.18% | 10.6만 |
|---|
| 2025.11.21 | ₩36,065 | ₩36,105 | ₩35,998 | ₩36,038 | -0.07% | 33.7만 |
|---|
| 2025.11.20 | ₩36,052 | ₩36,185 | ₩35,931 | ₩36,092 | +0.11% | 1.7만 |
|---|
| 2025.11.19 | ₩36,145 | ₩36,319 | ₩35,998 | ₩36,012 | -0.37% | 4.5만 |
|---|
| 2025.11.18 | ₩36,265 | ₩36,412 | ₩36,158 | ₩36,185 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩36,345 | ₩36,399 | ₩36,145 | ₩36,212 | -0.37% | 14.7만 |
|---|
| 2025.11.14 | ₩36,492 | ₩36,492 | ₩36,332 | ₩36,372 | -0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,305 | ₩36,479 | ₩36,305 | ₩36,332 | +0.07% | 4.3만 |
|---|
| 2025.11.12 | ₩36,292 | ₩36,399 | ₩36,225 | ₩36,292 | 0.00% | 2.8만 |
|---|
| 2025.11.11 | ₩36,359 | ₩36,492 | ₩36,305 | ₩36,305 | -0.15% | 1.8만 |
|---|
| 2025.11.10 | ₩36,465 | ₩36,465 | ₩36,252 | ₩36,359 | -0.29% | 6만 |
|---|
| 2025.11.07 | ₩36,305 | ₩36,412 | ₩36,279 | ₩36,292 | -0.04% | 28.7만 |
|---|
| 2025.11.06 | ₩36,399 | ₩36,399 | ₩36,172 | ₩36,292 | -0.29% | 62.6만 |
|---|
| 2025.11.05 | ₩36,198 | ₩36,265 | ₩36,092 | ₩36,198 | 0.00% | 4.5만 |
|---|
| 2025.11.04 | ₩36,172 | ₩36,292 | ₩36,118 | ₩36,145 | -0.07% | 19.2만 |
|---|
| 2025.11.03 | ₩36,265 | ₩36,359 | ₩36,185 | ₩36,265 | 0.00% | 6.1만 |
|---|
| 2025.10.31 | ₩36,252 | ₩36,452 | ₩36,252 | ₩36,292 | +0.11% | 11.6만 |
|---|
| 2025.10.30 | ₩36,399 | ₩36,439 | ₩36,372 | ₩36,425 | +0.07% | 3.9만 |
|---|
| 2025.10.29 | ₩36,719 | ₩36,772 | ₩36,452 | ₩36,626 | -0.25% | 19만 |
|---|
| 2025.10.28 | ₩36,585 | ₩36,786 | ₩36,572 | ₩36,692 | +0.29% | 24.3만 |
|---|
| 2025.10.27 | ₩36,505 | ₩36,706 | ₩36,505 | ₩36,572 | +0.18% | 8.5만 |
|---|
| 2025.10.24 | ₩36,599 | ₩36,652 | ₩36,519 | ₩36,626 | +0.07% | 1.8만 |
|---|
| 2025.10.23 | ₩36,505 | ₩36,612 | ₩36,492 | ₩36,612 | +0.29% | 34만 |
|---|
| 2025.10.22 | ₩36,559 | ₩36,746 | ₩36,492 | ₩36,666 | +0.29% | 30.1만 |
|---|
| 2025.10.21 | ₩36,599 | ₩36,626 | ₩36,519 | ₩36,532 | -0.18% | 3.4만 |
|---|
| 2025.10.20 | ₩36,732 | ₩36,786 | ₩36,639 | ₩36,652 | -0.22% | 5.4만 |
|---|
| 2025.10.17 | ₩36,706 | ₩36,772 | ₩36,439 | ₩36,679 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,626 | ₩36,879 | ₩36,626 | ₩36,812 | +0.51% | 2.5만 |
|---|
| 2025.10.15 | ₩36,572 | ₩36,692 | ₩36,505 | ₩36,612 | +0.11% | 4.2만 |
|---|
| 2025.10.14 | ₩36,479 | ₩36,612 | ₩36,385 | ₩36,532 | +0.15% | 6.8만 |
|---|
| 2025.10.13 | ₩36,492 | ₩36,532 | ₩36,452 | ₩36,492 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩36,465 | ₩36,639 | ₩36,412 | ₩36,532 | +0.18% | 7.4만 |
|---|