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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,597 | ₩27,691 | ₩27,597 | ₩27,691 | +0.34% | 15.7만 |
| 2026.10.08 | ₩27,557 | ₩27,651 | ₩27,544 | ₩27,597 | +0.15% | 63만 |
| 2026.10.07 | ₩27,557 | ₩27,678 | ₩27,544 | ₩27,611 | +0.19% | 57.4만 |
| 2026.10.06 | ₩27,785 | ₩27,785 | ₩27,691 | ₩27,718 | -0.24% | 51.1만 |
| 2026.10.05 | ₩27,584 | ₩27,637 | ₩27,557 | ₩27,624 | +0.15% | 40.4만 |
| 2026.10.02 | ₩27,517 | ₩27,570 | ₩27,463 | ₩27,517 | 0.00% | 37.3만 |
| 2026.10.01 | ₩27,409 | ₩27,423 | ₩27,316 | ₩27,369 | -0.15% | 41.5만 |
| 2026.09.30 | ₩27,691 | ₩27,758 | ₩27,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,624 |
| -0.24% |
| 58만 |
| 2026.09.29 | ₩27,517 | ₩27,664 | ₩27,517 | ₩27,584 | +0.24% | 40.7만 |
|---|
| 2026.09.28 | ₩27,597 | ₩27,637 | ₩27,530 | ₩27,557 | -0.15% | 25.9만 |
|---|
| 2026.09.25 | ₩27,731 | ₩27,825 | ₩27,704 | ₩27,745 | +0.05% | 36.8만 |
|---|
| 2026.09.24 | ₩27,718 | ₩27,771 | ₩27,651 | ₩27,664 | -0.19% | 39.9만 |
|---|
| 2026.09.23 | ₩27,986 | ₩27,986 | ₩27,718 | ₩27,771 | -0.77% | 34.1만 |
|---|
| 2026.09.22 | ₩28,080 | ₩28,120 | ₩28,040 | ₩28,093 | +0.05% | 26.2만 |
|---|
| 2026.09.21 | ₩28,013 | ₩28,040 | ₩27,973 | ₩28,013 | 0.00% | 17.7만 |
|---|
| 2026.09.18 | ₩27,879 | ₩27,919 | ₩27,839 | ₩27,892 | +0.05% | 17.2만 |
|---|
| 2026.09.17 | ₩27,986 | ₩27,986 | ₩27,932 | ₩27,946 | -0.14% | 26.5만 |
|---|
| 2026.09.16 | ₩27,932 | ₩27,973 | ₩27,771 | ₩27,785 | -0.53% | 20.4만 |
|---|
| 2026.09.15 | ₩27,946 | ₩27,959 | ₩27,892 | ₩27,906 | -0.14% | 23.6만 |
|---|
| 2026.09.14 | ₩27,973 | ₩28,067 | ₩27,946 | ₩27,999 | +0.10% | 27.8만 |
|---|
| 2026.09.11 | ₩28,241 | ₩28,254 | ₩28,147 | ₩28,147 | -0.33% | 27.8만 |
|---|
| 2026.09.10 | ₩28,174 | ₩28,227 | ₩28,134 | ₩28,134 | -0.14% | 69.7만 |
|---|
| 2026.09.09 | ₩28,402 | ₩28,402 | ₩28,321 | ₩28,335 | -0.24% | 36.7만 |
|---|
| 2026.09.08 | ₩28,388 | ₩28,402 | ₩28,362 | ₩28,362 | -0.09% | 25.6만 |
|---|
| 2026.09.04 | ₩28,388 | ₩28,429 | ₩28,362 | ₩28,362 | -0.09% | 17.9만 |
|---|
| 2026.09.03 | ₩28,335 | ₩28,402 | ₩28,321 | ₩28,388 | +0.19% | 17.6만 |
|---|
| 2026.09.02 | ₩28,214 | ₩28,254 | ₩28,201 | ₩28,227 | +0.05% | 21.4만 |
|---|
| 2026.09.01 | ₩28,134 | ₩28,201 | ₩28,134 | ₩28,147 | +0.05% | 15.2만 |
|---|
| 2026.08.31 | ₩28,348 | ₩28,375 | ₩28,321 | ₩28,348 | 0.00% | 19.2만 |
|---|
| 2026.08.28 | ₩28,442 | ₩28,496 | ₩28,281 | ₩28,335 | -0.38% | 18.6만 |
|---|
| 2026.08.27 | ₩28,522 | ₩28,522 | ₩28,482 | ₩28,496 | -0.09% | 16만 |
|---|
| 2026.08.26 | ₩28,536 | ₩28,549 | ₩28,496 | ₩28,509 | -0.09% | 20.8만 |
|---|
| 2026.08.25 | ₩28,589 | ₩28,603 | ₩28,563 | ₩28,589 | 0.00% | 18.5만 |
|---|
| 2026.08.24 | ₩28,509 | ₩28,549 | ₩28,482 | ₩28,496 | -0.05% | 23.6만 |
|---|
| 2026.08.21 | ₩28,496 | ₩28,522 | ₩28,455 | ₩28,482 | -0.05% | 15.4만 |
|---|
| 2026.08.20 | ₩28,388 | ₩28,469 | ₩28,375 | ₩28,375 | -0.05% | 12.9만 |
|---|
| 2026.08.19 | ₩28,442 | ₩28,509 | ₩28,442 | ₩28,482 | +0.14% | 17.9만 |
|---|
| 2026.08.18 | ₩28,254 | ₩28,402 | ₩28,227 | ₩28,241 | -0.05% | 14.7만 |
|---|
| 2026.08.17 | ₩28,321 | ₩28,335 | ₩28,268 | ₩28,294 | -0.09% | 28.3만 |
|---|
| 2026.08.14 | ₩28,348 | ₩28,375 | ₩28,268 | ₩28,281 | -0.24% | 14.8만 |
|---|
| 2026.08.13 | ₩28,321 | ₩28,348 | ₩28,294 | ₩28,308 | -0.05% | 13.6만 |
|---|
| 2026.08.12 | ₩28,308 | ₩28,321 | ₩28,201 | ₩28,214 | -0.33% | 26.9만 |
|---|
| 2026.08.11 | ₩28,294 | ₩28,308 | ₩28,241 | ₩28,241 | -0.19% | 6.1만 |
|---|
| 2026.08.10 | ₩28,281 | ₩28,321 | ₩28,268 | ₩28,281 | 0.00% | 16.2만 |
|---|
| 2026.08.07 | ₩28,388 | ₩28,415 | ₩28,335 | ₩28,415 | +0.09% | 17.4만 |
|---|
| 2026.08.06 | ₩28,227 | ₩28,254 | ₩28,187 | ₩28,201 | -0.10% | 23.5만 |
|---|
| 2026.08.05 | ₩28,214 | ₩28,254 | ₩28,201 | ₩28,227 | +0.05% | 15.3만 |
|---|
| 2026.08.04 | ₩28,093 | ₩28,174 | ₩28,093 | ₩28,160 | +0.24% | 20.1만 |
|---|
| 2026.08.03 | ₩27,999 | ₩28,040 | ₩27,973 | ₩28,013 | +0.05% | 22.7만 |
|---|
| 2026.07.31 | ₩28,080 | ₩28,093 | ₩28,013 | ₩28,080 | 0.00% | 14.2만 |
|---|
| 2026.07.30 | ₩28,080 | ₩28,201 | ₩28,067 | ₩28,147 | +0.24% | 45.4만 |
|---|
| 2026.07.29 | ₩27,892 | ₩28,053 | ₩27,839 | ₩27,892 | 0.00% | 21.4만 |
|---|
| 2026.07.28 | ₩27,919 | ₩27,999 | ₩27,892 | ₩27,986 | +0.24% | 15.1만 |
|---|
| 2026.07.27 | ₩27,852 | ₩27,906 | ₩27,812 | ₩27,879 | +0.10% | 13.3만 |
|---|
| 2026.07.24 | ₩27,758 | ₩27,852 | ₩27,745 | ₩27,785 | +0.10% | 36.4만 |
|---|
| 2026.07.23 | ₩27,704 | ₩27,745 | ₩27,624 | ₩27,664 | -0.15% | 24.8만 |
|---|
| 2026.07.22 | ₩27,879 | ₩27,906 | ₩27,839 | ₩27,839 | -0.14% | 30.2만 |
|---|
| 2026.07.21 | ₩27,906 | ₩27,946 | ₩27,892 | ₩27,906 | 0.00% | 24.1만 |
|---|
| 2026.07.20 | ₩27,919 | ₩27,932 | ₩27,892 | ₩27,932 | +0.05% | 21.3만 |
|---|
| 2026.07.17 | ₩27,932 | ₩27,946 | ₩27,892 | ₩27,906 | -0.10% | 22.9만 |
|---|
| 2026.07.16 | ₩28,013 | ₩28,040 | ₩27,999 | ₩27,999 | -0.05% | 20.1만 |
|---|
| 2026.07.15 | ₩28,013 | ₩28,107 | ₩28,013 | ₩28,067 | +0.19% | 25.5만 |
|---|
| 2026.07.14 | ₩28,053 | ₩28,093 | ₩28,013 | ₩28,013 | -0.14% | 28.6만 |
|---|
| 2026.07.13 | ₩28,053 | ₩28,053 | ₩27,959 | ₩27,959 | -0.33% | 23만 |
|---|
| 2026.07.10 | ₩28,040 | ₩28,093 | ₩28,013 | ₩28,080 | +0.14% | 23.5만 |
|---|
| 2026.07.09 | ₩27,919 | ₩27,999 | ₩27,919 | ₩27,986 | +0.24% | 35.8만 |
|---|
| 2026.07.08 | ₩27,892 | ₩27,932 | ₩27,825 | ₩27,932 | +0.14% | 21.2만 |
|---|
| 2026.07.07 | ₩28,067 | ₩28,093 | ₩27,973 | ₩27,999 | -0.24% | 14.6만 |
|---|
| 2026.07.06 | ₩28,013 | ₩28,080 | ₩27,986 | ₩28,067 | +0.19% | 27.1만 |
|---|
| 2026.07.02 | ₩27,959 | ₩28,067 | ₩27,946 | ₩27,999 | +0.14% | 85.8만 |
|---|
| 2026.07.01 | ₩27,798 | ₩27,879 | ₩27,798 | ₩27,825 | +0.10% | 48.3만 |
|---|
| 2026.06.30 | ₩28,067 | ₩28,107 | ₩28,040 | ₩28,053 | -0.05% | 30.8만 |
|---|
| 2026.06.29 | ₩28,093 | ₩28,134 | ₩28,067 | ₩28,120 | +0.10% | 27.4만 |
|---|
| 2026.06.26 | ₩28,040 | ₩28,120 | ₩28,040 | ₩28,067 | +0.10% | 25.8만 |
|---|
| 2026.06.25 | ₩28,026 | ₩28,040 | ₩27,959 | ₩27,986 | -0.14% | 19만 |
|---|
| 2026.06.24 | ₩27,892 | ₩27,946 | ₩27,865 | ₩27,906 | +0.05% | 33.5만 |
|---|
| 2026.06.23 | ₩27,919 | ₩27,986 | ₩27,892 | ₩27,919 | 0.00% | 25.3만 |
|---|
| 2026.06.22 | ₩28,040 | ₩28,093 | ₩28,026 | ₩28,040 | 0.00% | 26.8만 |
|---|
| 2026.06.18 | ₩28,174 | ₩28,187 | ₩28,080 | ₩28,120 | -0.19% | 34.2만 |
|---|
| 2026.06.17 | ₩28,402 | ₩28,429 | ₩28,134 | ₩28,174 | -0.80% | 45.6만 |
|---|
| 2026.06.16 | ₩28,348 | ₩28,402 | ₩28,348 | ₩28,375 | +0.09% | 25만 |
|---|
| 2026.06.15 | ₩28,348 | ₩28,362 | ₩28,281 | ₩28,308 | -0.14% | 22.3만 |
|---|
| 2026.06.12 | ₩28,067 | ₩28,134 | ₩28,026 | ₩28,107 | +0.14% | 19만 |
|---|
| 2026.06.11 | ₩27,731 | ₩28,040 | ₩27,731 | ₩28,013 | +1.02% | 43.8만 |
|---|
| 2026.06.10 | ₩27,745 | ₩27,812 | ₩27,704 | ₩27,718 | -0.10% | 33.5만 |
|---|
| 2026.06.09 | ₩27,798 | ₩27,825 | ₩27,691 | ₩27,771 | -0.10% | 41.6만 |
|---|
| 2026.06.08 | ₩27,704 | ₩27,731 | ₩27,624 | ₩27,637 | -0.24% | 25.7만 |
|---|
| 2026.06.05 | ₩27,758 | ₩27,771 | ₩27,584 | ₩27,597 | -0.58% | 34.7만 |
|---|
| 2026.06.04 | ₩27,973 | ₩27,986 | ₩27,946 | ₩27,959 | -0.05% | 27.7만 |
|---|
| 2026.06.03 | ₩27,959 | ₩27,959 | ₩27,892 | ₩27,919 | -0.14% | 22.6만 |
|---|
| 2026.06.02 | ₩28,053 | ₩28,120 | ₩28,040 | ₩28,080 | +0.10% | 60.1만 |
|---|
| 2026.06.01 | ₩27,959 | ₩28,093 | ₩27,946 | ₩28,053 | +0.34% | 22.9만 |
|---|
| 2026.05.29 | ₩28,201 | ₩28,281 | ₩28,174 | ₩28,187 | -0.05% | 43.6만 |
|---|
| 2026.05.28 | ₩28,080 | ₩28,174 | ₩28,040 | ₩28,160 | +0.29% | 39.8만 |
|---|
| 2026.05.27 | ₩28,080 | ₩28,120 | ₩28,040 | ₩28,067 | -0.05% | 26.6만 |
|---|
| 2026.05.26 | ₩28,013 | ₩28,080 | ₩28,013 | ₩28,013 | 0.00% | 26.8만 |
|---|
| 2026.05.22 | ₩27,906 | ₩27,919 | ₩27,839 | ₩27,865 | -0.14% | 16만 |
|---|
| 2026.05.21 | ₩27,718 | ₩27,919 | ₩27,718 | ₩27,879 | +0.58% | 24.9만 |
|---|
| 2026.05.20 | ₩27,637 | ₩27,892 | ₩27,624 | ₩27,852 | +0.78% | 36만 |
|---|
| 2026.05.19 | ₩27,637 | ₩27,664 | ₩27,570 | ₩27,611 | -0.10% | 38.2만 |
|---|
| 2026.05.18 | ₩27,825 | ₩27,852 | ₩27,731 | ₩27,798 | -0.10% | 76.3만 |
|---|
| 2026.05.15 | ₩27,839 | ₩27,852 | ₩27,745 | ₩27,758 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩28,080 | ₩28,120 | ₩28,053 | ₩28,067 | -0.05% | 23.7만 |
|---|
| 2026.05.13 | ₩28,080 | ₩28,160 | ₩28,053 | ₩28,067 | -0.05% | 30.7만 |
|---|
| 2026.05.12 | ₩28,107 | ₩28,134 | ₩28,053 | ₩28,093 | -0.05% | 20.9만 |
|---|
| 2026.05.11 | ₩28,294 | ₩28,335 | ₩28,268 | ₩28,308 | +0.05% | 29만 |
|---|
| 2026.05.08 | ₩28,388 | ₩28,415 | ₩28,348 | ₩28,402 | +0.05% | 33.3만 |
|---|
| 2026.05.07 | ₩28,455 | ₩28,469 | ₩28,268 | ₩28,281 | -0.61% | 20.7만 |
|---|
| 2026.05.06 | ₩28,241 | ₩28,335 | ₩28,241 | ₩28,294 | +0.19% | 43.7만 |
|---|
| 2026.05.05 | ₩27,973 | ₩28,026 | ₩27,906 | ₩28,026 | +0.19% | 29.5만 |
|---|
| 2026.05.04 | ₩27,986 | ₩28,040 | ₩27,839 | ₩27,892 | -0.34% | 26.6만 |
|---|
| 2026.05.01 | ₩28,120 | ₩28,214 | ₩28,026 | ₩28,107 | -0.05% | 50.6만 |
|---|
| 2026.04.30 | ₩28,134 | ₩28,254 | ₩28,107 | ₩28,214 | +0.29% | 22.9만 |
|---|
| 2026.04.29 | ₩28,160 | ₩28,160 | ₩28,026 | ₩28,040 | -0.43% | 13.9만 |
|---|
| 2026.04.28 | ₩28,214 | ₩28,321 | ₩28,201 | ₩28,281 | +0.24% | 20만 |
|---|
| 2026.04.27 | ₩28,429 | ₩28,442 | ₩28,335 | ₩28,335 | -0.33% | 16만 |
|---|
| 2026.04.24 | ₩28,321 | ₩28,429 | ₩28,268 | ₩28,429 | +0.38% | 21.4만 |
|---|
| 2026.04.23 | ₩28,442 | ₩28,496 | ₩28,254 | ₩28,335 | -0.38% | 29.6만 |
|---|
| 2026.04.22 | ₩28,549 | ₩28,589 | ₩28,482 | ₩28,509 | -0.14% | 13.5만 |
|---|
| 2026.04.21 | ₩28,670 | ₩28,697 | ₩28,469 | ₩28,496 | -0.61% | 28.4만 |
|---|
| 2026.04.20 | ₩28,697 | ₩28,724 | ₩28,643 | ₩28,724 | +0.09% | 22만 |
|---|
| 2026.04.17 | ₩28,817 | ₩28,898 | ₩28,764 | ₩28,777 | -0.14% | 176.5만 |
|---|
| 2026.04.16 | ₩28,603 | ₩28,616 | ₩28,522 | ₩28,563 | -0.14% | 34.7만 |
|---|
| 2026.04.15 | ₩28,616 | ₩28,657 | ₩28,589 | ₩28,630 | +0.05% | 20.6만 |
|---|
| 2026.04.14 | ₩28,643 | ₩28,710 | ₩28,589 | ₩28,670 | +0.09% | 21.4만 |
|---|
| 2026.04.13 | ₩28,335 | ₩28,563 | ₩28,335 | ₩28,536 | +0.71% | 22.1만 |
|---|
| 2026.04.10 | ₩28,429 | ₩28,469 | ₩28,362 | ₩28,415 | -0.05% | 40.8만 |
|---|
| 2026.04.09 | ₩28,268 | ₩28,469 | ₩28,268 | ₩28,388 | +0.43% | 50.3만 |
|---|
| 2026.04.08 | ₩28,348 | ₩28,415 | ₩28,294 | ₩28,375 | +0.09% | 89.3만 |
|---|
| 2026.04.07 | ₩27,745 | ₩27,812 | ₩27,637 | ₩27,798 | +0.19% | 23.1만 |
|---|
| 2026.04.06 | ₩27,745 | ₩27,798 | ₩27,718 | ₩27,731 | -0.05% | 35.2만 |
|---|
| 2026.04.02 | ₩27,570 | ₩27,745 | ₩27,544 | ₩27,664 | +0.34% | 60.2만 |
|---|
| 2026.04.01 | ₩27,704 | ₩27,758 | ₩27,651 | ₩27,678 | -0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩27,476 | ₩27,731 | ₩27,436 | ₩27,678 | +0.73% | 83.3만 |
|---|
| 2026.03.30 | ₩27,409 | ₩27,409 | ₩27,302 | ₩27,342 | -0.24% | 36.3만 |
|---|
| 2026.03.27 | ₩27,369 | ₩27,476 | ₩27,342 | ₩27,383 | +0.05% | 52.5만 |
|---|
| 2026.03.26 | ₩27,611 | ₩27,664 | ₩27,463 | ₩27,463 | -0.53% | 57만 |
|---|
| 2026.03.25 | ₩27,691 | ₩27,798 | ₩27,624 | ₩27,731 | +0.15% | 31.1만 |
|---|
| 2026.03.24 | ₩27,544 | ₩27,691 | ₩27,517 | ₩27,584 | +0.15% | 52.3만 |
|---|
| 2026.03.23 | ₩27,798 | ₩27,959 | ₩27,718 | ₩27,879 | +0.29% | 58.6만 |
|---|
| 2026.03.20 | ₩27,758 | ₩27,758 | ₩27,530 | ₩27,557 | -0.72% | 50.8만 |
|---|
| 2026.03.19 | ₩27,664 | ₩27,999 | ₩27,637 | ₩27,919 | +0.92% | 68.8만 |
|---|
| 2026.03.18 | ₩27,865 | ₩27,932 | ₩27,758 | ₩27,771 | -0.34% | 50.2만 |
|---|
| 2026.03.17 | ₩28,053 | ₩28,093 | ₩27,999 | ₩28,040 | -0.05% | 46.9만 |
|---|
| 2026.03.16 | ₩27,946 | ₩28,053 | ₩27,906 | ₩27,999 | +0.19% | 82.6만 |
|---|
| 2026.03.13 | ₩28,040 | ₩28,107 | ₩27,745 | ₩27,758 | -1.00% | 141.9만 |
|---|
| 2026.03.12 | ₩28,241 | ₩28,241 | ₩28,013 | ₩28,026 | -0.76% | 82.8만 |
|---|
| 2026.03.11 | ₩28,429 | ₩28,522 | ₩28,348 | ₩28,362 | -0.24% | 44.1만 |
|---|
| 2026.03.10 | ₩28,522 | ₩28,683 | ₩28,469 | ₩28,482 | -0.14% | 71만 |
|---|
| 2026.03.09 | ₩28,080 | ₩28,375 | ₩28,040 | ₩28,335 | +0.91% | 77.6만 |
|---|
| 2026.03.06 | ₩28,174 | ₩28,362 | ₩28,147 | ₩28,308 | +0.48% | 78.6만 |
|---|
| 2026.03.05 | ₩28,455 | ₩28,549 | ₩28,335 | ₩28,442 | -0.05% | 72.7만 |
|---|
| 2026.03.04 | ₩28,603 | ₩28,670 | ₩28,576 | ₩28,616 | +0.05% | 25.1만 |
|---|
| 2026.03.03 | ₩28,402 | ₩28,509 | ₩28,227 | ₩28,455 | +0.19% | 142.6만 |
|---|
| 2026.03.02 | ₩28,858 | ₩28,992 | ₩28,844 | ₩28,925 | +0.23% | 45.4만 |
|---|
| 2026.02.27 | ₩29,300 | ₩29,354 | ₩29,287 | ₩29,340 | +0.14% | 32.5만 |
|---|
| 2026.02.26 | ₩29,381 | ₩29,394 | ₩29,273 | ₩29,367 | -0.05% | 39.5만 |
|---|
| 2026.02.25 | ₩29,340 | ₩29,421 | ₩29,327 | ₩29,407 | +0.23% | 45.1만 |
|---|
| 2026.02.24 | ₩29,206 | ₩29,287 | ₩29,206 | ₩29,260 | +0.18% | 55.2만 |
|---|
| 2026.02.23 | ₩29,247 | ₩29,287 | ₩29,220 | ₩29,247 | 0.00% | 43.1만 |
|---|
| 2026.02.20 | ₩29,126 | ₩29,220 | ₩29,126 | ₩29,220 | +0.32% | 40만 |
|---|
| 2026.02.19 | ₩29,086 | ₩29,153 | ₩29,072 | ₩29,126 | +0.14% | 33.8만 |
|---|
| 2026.02.18 | ₩29,220 | ₩29,287 | ₩29,180 | ₩29,193 | -0.09% | 35만 |
|---|
| 2026.02.17 | ₩29,247 | ₩29,314 | ₩29,193 | ₩29,300 | +0.18% | 40.4만 |
|---|
| 2026.02.13 | ₩29,287 | ₩29,287 | ₩29,220 | ₩29,273 | -0.05% | 76.5만 |
|---|
| 2026.02.12 | ₩29,314 | ₩29,340 | ₩29,247 | ₩29,247 | -0.23% | 65.2만 |
|---|
| 2026.02.11 | ₩29,166 | ₩29,233 | ₩29,153 | ₩29,220 | +0.18% | 30.3만 |
|---|
| 2026.02.10 | ₩29,193 | ₩29,206 | ₩29,139 | ₩29,153 | -0.14% | 32.4만 |
|---|
| 2026.02.09 | ₩29,112 | ₩29,180 | ₩29,112 | ₩29,153 | +0.14% | 37.8만 |
|---|
| 2026.02.06 | ₩29,019 | ₩29,045 | ₩29,005 | ₩29,032 | +0.05% | 50.4만 |
|---|
| 2026.02.05 | ₩28,952 | ₩28,978 | ₩28,898 | ₩28,911 | -0.14% | 95.6만 |
|---|
| 2026.02.04 | ₩29,032 | ₩29,032 | ₩28,938 | ₩28,992 | -0.14% | 114.3만 |
|---|
| 2026.02.03 | ₩29,059 | ₩29,099 | ₩29,019 | ₩29,045 | -0.05% | 62.8만 |
|---|
| 2026.02.02 | ₩28,925 | ₩28,992 | ₩28,884 | ₩28,978 | +0.19% | 73.6만 |
|---|
| 2026.01.30 | ₩29,206 | ₩29,233 | ₩29,045 | ₩29,045 | -0.55% | 33.5만 |
|---|
| 2026.01.29 | ₩29,327 | ₩29,327 | ₩29,166 | ₩29,314 | -0.05% | 22.4만 |
|---|
| 2026.01.28 | ₩29,287 | ₩29,314 | ₩29,206 | ₩29,314 | +0.09% | 36.3만 |
|---|
| 2026.01.27 | ₩29,153 | ₩29,340 | ₩29,153 | ₩29,340 | +0.64% | 43.5만 |
|---|
| 2026.01.26 | ₩29,086 | ₩29,153 | ₩29,072 | ₩29,099 | +0.05% | 20.8만 |
|---|
| 2026.01.23 | ₩28,871 | ₩29,005 | ₩28,871 | ₩29,005 | +0.46% | 41.7만 |
|---|
| 2026.01.22 | ₩28,777 | ₩28,925 | ₩28,777 | ₩28,911 | +0.47% | 16.6만 |
|---|
| 2026.01.21 | ₩28,750 | ₩28,804 | ₩28,737 | ₩28,791 | +0.14% | 21만 |
|---|
| 2026.01.20 | ₩28,670 | ₩28,710 | ₩28,549 | ₩28,657 | -0.05% | 154만 |
|---|
| 2026.01.16 | ₩28,710 | ₩28,737 | ₩28,670 | ₩28,724 | +0.05% | 25.1만 |
|---|
| 2026.01.15 | ₩28,710 | ₩28,804 | ₩28,697 | ₩28,750 | +0.14% | 165만 |
|---|
| 2026.01.14 | ₩28,750 | ₩28,791 | ₩28,737 | ₩28,777 | +0.09% | 24.8만 |
|---|
| 2026.01.13 | ₩28,764 | ₩28,777 | ₩28,697 | ₩28,750 | -0.05% | 22.2만 |
|---|
| 2026.01.12 | ₩28,750 | ₩28,791 | ₩28,750 | ₩28,777 | +0.09% | 23.4만 |
|---|
| 2026.01.09 | ₩28,710 | ₩28,737 | ₩28,697 | ₩28,724 | +0.05% | 39.6만 |
|---|
| 2026.01.08 | ₩28,710 | ₩28,737 | ₩28,697 | ₩28,737 | +0.09% | 17만 |
|---|
| 2026.01.07 | ₩28,777 | ₩28,791 | ₩28,764 | ₩28,777 | 0.00% | 19.6만 |
|---|
| 2026.01.06 | ₩28,777 | ₩28,817 | ₩28,750 | ₩28,804 | +0.09% | 13.3만 |
|---|
| 2026.01.05 | ₩28,670 | ₩28,764 | ₩28,670 | ₩28,737 | +0.23% | 29.8만 |
|---|
| 2026.01.02 | ₩28,710 | ₩28,737 | ₩28,643 | ₩28,683 | -0.09% | 138.6만 |
|---|
| 2025.12.31 | ₩28,657 | ₩28,670 | ₩28,630 | ₩28,657 | 0.00% | 16.8만 |
|---|
| 2025.12.30 | ₩28,643 | ₩28,697 | ₩28,643 | ₩28,657 | +0.05% | 26.7만 |
|---|
| 2025.12.29 | ₩28,657 | ₩28,670 | ₩28,630 | ₩28,643 | -0.05% | 21.1만 |
|---|
| 2025.12.26 | ₩28,697 | ₩28,724 | ₩28,683 | ₩28,710 | +0.05% | 14.1만 |
|---|
| 2025.12.24 | ₩28,670 | ₩28,710 | ₩28,657 | ₩28,710 | +0.14% | 13.1만 |
|---|
| 2025.12.23 | ₩28,469 | ₩28,563 | ₩28,469 | ₩28,563 | +0.33% | 17.1만 |
|---|
| 2025.12.22 | ₩28,469 | ₩28,522 | ₩28,469 | ₩28,482 | +0.05% | 46.2만 |
|---|
| 2025.12.19 | ₩28,455 | ₩28,496 | ₩28,455 | ₩28,469 | +0.05% | 18.9만 |
|---|
| 2025.12.18 | ₩28,415 | ₩28,455 | ₩28,402 | ₩28,429 | +0.05% | 20.8만 |
|---|
| 2025.12.17 | ₩28,536 | ₩28,589 | ₩28,509 | ₩28,536 | 0.00% | 17.6만 |
|---|
| 2025.12.16 | ₩28,576 | ₩28,630 | ₩28,576 | ₩28,589 | +0.05% | 27.4만 |
|---|
| 2025.12.15 | ₩28,589 | ₩28,603 | ₩28,522 | ₩28,563 | -0.09% | 21만 |
|---|
| 2025.12.12 | ₩28,496 | ₩28,522 | ₩28,455 | ₩28,469 | -0.09% | 20.8만 |
|---|
| 2025.12.11 | ₩28,522 | ₩28,576 | ₩28,509 | ₩28,549 | +0.09% | 20.6만 |
|---|
| 2025.12.10 | ₩28,402 | ₩28,482 | ₩28,375 | ₩28,482 | +0.28% | 19.3만 |
|---|
| 2025.12.09 | ₩28,442 | ₩28,442 | ₩28,388 | ₩28,415 | -0.09% | 21.5만 |
|---|
| 2025.12.08 | ₩28,496 | ₩28,509 | ₩28,402 | ₩28,415 | -0.28% | 20.8만 |
|---|
| 2025.12.05 | ₩28,536 | ₩28,576 | ₩28,455 | ₩28,496 | -0.14% | 10.3만 |
|---|
| 2025.12.04 | ₩28,563 | ₩28,576 | ₩28,496 | ₩28,509 | -0.19% | 18.7만 |
|---|
| 2025.12.03 | ₩28,496 | ₩28,563 | ₩28,496 | ₩28,563 | +0.24% | 21.1만 |
|---|
| 2025.12.02 | ₩28,429 | ₩28,469 | ₩28,388 | ₩28,469 | +0.14% | 10.6만 |
|---|
| 2025.12.01 | ₩28,455 | ₩28,482 | ₩28,388 | ₩28,415 | -0.14% | 31.6만 |
|---|
| 2025.11.28 | ₩28,576 | ₩28,630 | ₩28,509 | ₩28,630 | +0.19% | 49.5만 |
|---|
| 2025.11.26 | ₩28,482 | ₩28,589 | ₩28,482 | ₩28,589 | +0.38% | 39.2만 |
|---|
| 2025.11.25 | ₩28,482 | ₩28,563 | ₩28,482 | ₩28,536 | +0.19% | 21.7만 |
|---|
| 2025.11.24 | ₩28,388 | ₩28,429 | ₩28,375 | ₩28,415 | +0.09% | 10.9만 |
|---|
| 2025.11.21 | ₩28,321 | ₩28,375 | ₩28,268 | ₩28,362 | +0.14% | 21.8만 |
|---|
| 2025.11.20 | ₩28,469 | ₩28,496 | ₩28,362 | ₩28,375 | -0.33% | 47.4만 |
|---|
| 2025.11.19 | ₩28,496 | ₩28,509 | ₩28,415 | ₩28,469 | -0.09% | 22만 |
|---|
| 2025.11.18 | ₩28,482 | ₩28,509 | ₩28,442 | ₩28,482 | 0.00% | 15.3만 |
|---|
| 2025.11.17 | ₩28,469 | ₩28,522 | ₩28,429 | ₩28,442 | -0.09% | 14.9만 |
|---|
| 2025.11.14 | ₩28,536 | ₩28,563 | ₩28,496 | ₩28,522 | -0.05% | 14만 |
|---|
| 2025.11.13 | ₩28,563 | ₩28,589 | ₩28,509 | ₩28,509 | -0.19% | 18.1만 |
|---|
| 2025.11.12 | ₩28,482 | ₩28,536 | ₩28,482 | ₩28,509 | +0.09% | 26.8만 |
|---|
| 2025.11.11 | ₩28,522 | ₩28,549 | ₩28,509 | ₩28,536 | +0.05% | 11.4만 |
|---|
| 2025.11.10 | ₩28,402 | ₩28,509 | ₩28,402 | ₩28,496 | +0.33% | 16.4만 |
|---|
| 2025.11.07 | ₩28,375 | ₩28,415 | ₩28,348 | ₩28,402 | +0.09% | 54.7만 |
|---|
| 2025.11.06 | ₩28,415 | ₩28,429 | ₩28,348 | ₩28,402 | -0.05% | 18.4만 |
|---|
| 2025.11.05 | ₩28,201 | ₩28,362 | ₩28,201 | ₩28,335 | +0.48% | 12.1만 |
|---|
| 2025.11.04 | ₩28,335 | ₩28,375 | ₩28,294 | ₩28,294 | -0.14% | 17.8만 |
|---|
| 2025.11.03 | ₩28,388 | ₩28,455 | ₩28,375 | ₩28,402 | +0.05% | 123.4만 |
|---|
| 2025.10.31 | ₩28,563 | ₩28,563 | ₩28,522 | ₩28,522 | -0.14% | 22.5만 |
|---|
| 2025.10.30 | ₩28,496 | ₩28,563 | ₩28,496 | ₩28,549 | +0.19% | 16.8만 |
|---|
| 2025.10.29 | ₩28,710 | ₩28,764 | ₩28,589 | ₩28,630 | -0.28% | 34.7만 |
|---|
| 2025.10.28 | ₩28,657 | ₩28,724 | ₩28,643 | ₩28,710 | +0.19% | 14.3만 |
|---|
| 2025.10.27 | ₩28,670 | ₩28,697 | ₩28,643 | ₩28,670 | 0.00% | 13.9만 |
|---|
| 2025.10.24 | ₩28,643 | ₩28,657 | ₩28,603 | ₩28,643 | 0.00% | 18.6만 |
|---|
| 2025.10.23 | ₩28,563 | ₩28,616 | ₩28,563 | ₩28,589 | +0.09% | 26.5만 |
|---|
| 2025.10.22 | ₩28,576 | ₩28,616 | ₩28,549 | ₩28,603 | +0.09% | 27.8만 |
|---|
| 2025.10.21 | ₩28,589 | ₩28,616 | ₩28,563 | ₩28,589 | 0.00% | 16.4만 |
|---|
| 2025.10.20 | ₩28,683 | ₩28,724 | ₩28,670 | ₩28,710 | +0.09% | 35.5만 |
|---|
| 2025.10.17 | ₩28,589 | ₩28,683 | ₩28,589 | ₩28,670 | +0.28% | 55.7만 |
|---|
| 2025.10.16 | ₩28,603 | ₩28,683 | ₩28,589 | ₩28,683 | +0.28% | 58.7만 |
|---|
| 2025.10.15 | ₩28,522 | ₩28,589 | ₩28,509 | ₩28,549 | +0.09% | 22.1만 |
|---|
| 2025.10.14 | ₩28,362 | ₩28,469 | ₩28,348 | ₩28,469 | +0.38% | 21.6만 |
|---|
| 2025.10.13 | ₩28,442 | ₩28,496 | ₩28,429 | ₩28,469 | +0.09% | 15.2만 |
|---|
| 2025.10.10 | ₩28,536 | ₩28,536 | ₩28,348 | ₩28,388 | -0.52% | 23.8만 |
|---|