시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg Emerging Markets Local Bond ETF 과거 주가
State Street SPDR Bloomberg Emerging Markets Local Bond ETF · EBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg Emerging Markets Local Bond ETF · EBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,564 | ₩27,765 | ₩27,524 | ₩27,671 | +0.39% | 227.6만 |
| 2026.09.28–2026.10.02 | ₩27,578 | ₩27,738 | ₩27,296 | ₩27,497 | -0.29% | 203.4만 |
| 2026.09.21–2026.09.25 | ₩27,993 | ₩28,100 | ₩27,631 | ₩27,725 | -0.96% | 154.7만 |
| 2026.09.14–2026.09.18 | ₩27,953 | ₩28,047 | ₩27,752 | ₩27,872 | -0.29% | 115.4만 |
| 2026.09.08–2026.09.11 | ₩28,368 | ₩28,382 | ₩28,114 | ₩28,127 | -0.85% | 159.8만 |
| 2026.08.31–2026.09.04 | ₩28,328 | ₩28,408 | ₩28,114 | ₩28,341 | +0.05% | 91.3만 |
| 2026.08.24–2026.08.28 | ₩28,489 | ₩28,583 | ₩28,261 | ₩28,315 | -0.61% | 97.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,301 |
| ₩28,502 |
| ₩28,207 |
| ₩28,462 |
| +0.57% |
| 89.2만 |
| 2026.08.10–2026.08.14 | ₩28,261 | ₩28,355 | ₩28,181 | ₩28,261 | 0.00% | 77.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,980 | ₩28,395 | ₩27,953 | ₩28,395 | +1.48% | 99만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,832 | ₩28,181 | ₩27,792 | ₩28,060 | +0.82% | 109.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,899 | ₩27,926 | ₩27,604 | ₩27,765 | -0.48% | 136.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,033 | ₩28,087 | ₩27,872 | ₩27,886 | -0.53% | 120.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,993 | ₩28,073 | ₩27,805 | ₩28,060 | +0.24% | 122.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,073 | ₩28,114 | ₩27,779 | ₩27,980 | -0.33% | 192.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,020 | ₩28,100 | ₩27,846 | ₩28,047 | +0.10% | 130.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,328 | ₩28,408 | ₩28,060 | ₩28,100 | -0.80% | 127.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,685 | ₩28,114 | ₩27,604 | ₩28,087 | +1.45% | 163.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,939 | ₩28,100 | ₩27,564 | ₩27,578 | -1.29% | 168만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,993 | ₩28,261 | ₩27,993 | ₩28,167 | +0.62% | 136.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,805 | ₩27,899 | ₩27,551 | ₩27,846 | +0.14% | 191.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,274 | ₩28,315 | ₩27,725 | ₩27,738 | -1.90% | 114.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,966 | ₩28,449 | ₩27,819 | ₩28,382 | +1.49% | 153.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,408 | ₩28,422 | ₩28,006 | ₩28,087 | -1.13% | 123.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,676 | ₩28,703 | ₩28,234 | ₩28,408 | -0.93% | 114.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,315 | ₩28,877 | ₩28,315 | ₩28,757 | +1.56% | 275.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,725 | ₩28,449 | ₩27,618 | ₩28,395 | +2.42% | 238.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,390 | ₩27,738 | ₩27,283 | ₩27,645 | +0.93% | 223.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,779 | ₩27,939 | ₩27,323 | ₩27,363 | -1.50% | 251.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,926 | ₩28,073 | ₩27,511 | ₩27,537 | -1.39% | 299.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,060 | ₩28,663 | ₩27,725 | ₩27,738 | -1.15% | 417.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,837 | ₩28,971 | ₩28,127 | ₩28,288 | -1.91% | 364.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,226 | ₩29,400 | ₩29,186 | ₩29,320 | +0.32% | 215.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,226 | ₩29,293 | ₩29,052 | ₩29,199 | -0.09% | 149.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,092 | ₩29,320 | ₩29,092 | ₩29,253 | +0.55% | 242.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,904 | ₩29,078 | ₩28,864 | ₩29,011 | +0.37% | 396.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,065 | ₩29,320 | ₩29,025 | ₩29,025 | -0.14% | 156.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,650 | ₩28,985 | ₩28,529 | ₩28,985 | +1.17% | 233.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,730 | ₩28,784 | ₩28,650 | ₩28,703 | -0.09% | 260.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,650 | ₩28,797 | ₩28,650 | ₩28,703 | +0.19% | 119.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,636 | ₩28,717 | ₩28,609 | ₩28,663 | +0.09% | 203.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,449 | ₩28,703 | ₩28,449 | ₩28,690 | +0.85% | 90.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,569 | ₩28,609 | ₩28,382 | ₩28,449 | -0.42% | 105.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,475 | ₩28,556 | ₩28,355 | ₩28,449 | -0.09% | 103만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,435 | ₩28,556 | ₩28,368 | ₩28,475 | +0.14% | 92.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,368 | ₩28,609 | ₩28,355 | ₩28,609 | +0.85% | 121.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,449 | ₩28,502 | ₩28,248 | ₩28,341 | -0.38% | 121.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,382 | ₩28,569 | ₩28,382 | ₩28,502 | +0.42% | 86.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,368 | ₩28,435 | ₩28,181 | ₩28,382 | +0.05% | 226.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,650 | ₩28,743 | ₩28,475 | ₩28,502 | -0.51% | 102.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,663 | ₩28,703 | ₩28,529 | ₩28,623 | -0.14% | 124.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,422 | ₩28,663 | ₩28,328 | ₩28,650 | +0.80% | 173.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,516 | ₩28,516 | ₩28,328 | ₩28,368 | -0.52% | 23.8만 |
|---|