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 | ₩27,582 | ₩27,783 | ₩27,542 | ₩27,690 | +0.39% | 227.6만 |
| 2026.09.28–2026.10.02 | ₩27,596 | ₩27,757 | ₩27,314 | ₩27,515 | -0.29% | 203.4만 |
| 2026.09.21–2026.09.25 | ₩28,011 | ₩28,119 | ₩27,649 | ₩27,743 | -0.96% | 154.7만 |
| 2026.09.14–2026.09.18 | ₩27,971 | ₩28,065 | ₩27,770 | ₩27,891 | -0.29% | 115.4만 |
| 2026.09.08–2026.09.11 | ₩28,387 | ₩28,400 | ₩28,132 | ₩28,145 | -0.85% | 159.8만 |
| 2026.08.31–2026.09.04 | ₩28,347 | ₩28,427 | ₩28,132 | ₩28,360 | +0.05% | 91.3만 |
| 2026.08.24–2026.08.28 | ₩28,508 | ₩28,601 | ₩28,280 | ₩28,333 | -0.61% | 97.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,320 |
| ₩28,521 |
| ₩28,226 |
| ₩28,481 |
| +0.57% |
| 89.2만 |
| 2026.08.10–2026.08.14 | ₩28,280 | ₩28,373 | ₩28,199 | ₩28,280 | 0.00% | 77.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,998 | ₩28,414 | ₩27,971 | ₩28,414 | +1.48% | 99만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,850 | ₩28,199 | ₩27,810 | ₩28,078 | +0.82% | 109.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,918 | ₩27,944 | ₩27,623 | ₩27,783 | -0.48% | 136.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,052 | ₩28,105 | ₩27,891 | ₩27,904 | -0.53% | 120.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,011 | ₩28,092 | ₩27,824 | ₩28,078 | +0.24% | 122.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,092 | ₩28,132 | ₩27,797 | ₩27,998 | -0.33% | 192.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,038 | ₩28,119 | ₩27,864 | ₩28,065 | +0.10% | 130.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,347 | ₩28,427 | ₩28,078 | ₩28,119 | -0.80% | 127.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,703 | ₩28,132 | ₩27,623 | ₩28,105 | +1.45% | 163.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,958 | ₩28,119 | ₩27,582 | ₩27,596 | -1.29% | 168만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,011 | ₩28,280 | ₩28,011 | ₩28,186 | +0.62% | 136.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,824 | ₩27,918 | ₩27,569 | ₩27,864 | +0.14% | 191.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,293 | ₩28,333 | ₩27,743 | ₩27,757 | -1.90% | 114.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,985 | ₩28,467 | ₩27,837 | ₩28,400 | +1.49% | 153.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,427 | ₩28,440 | ₩28,025 | ₩28,105 | -1.13% | 123.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,695 | ₩28,722 | ₩28,253 | ₩28,427 | -0.93% | 114.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,333 | ₩28,896 | ₩28,333 | ₩28,776 | +1.56% | 275.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,743 | ₩28,467 | ₩27,636 | ₩28,414 | +2.42% | 238.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,408 | ₩27,757 | ₩27,301 | ₩27,663 | +0.93% | 223.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,797 | ₩27,958 | ₩27,341 | ₩27,381 | -1.50% | 251.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,944 | ₩28,092 | ₩27,529 | ₩27,555 | -1.39% | 299.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,078 | ₩28,682 | ₩27,743 | ₩27,757 | -1.15% | 417.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,856 | ₩28,990 | ₩28,145 | ₩28,306 | -1.91% | 364.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,245 | ₩29,419 | ₩29,205 | ₩29,339 | +0.32% | 215.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,245 | ₩29,312 | ₩29,071 | ₩29,218 | -0.09% | 149.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,111 | ₩29,339 | ₩29,111 | ₩29,272 | +0.55% | 242.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,923 | ₩29,098 | ₩28,883 | ₩29,030 | +0.37% | 396.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,084 | ₩29,339 | ₩29,044 | ₩29,044 | -0.14% | 156.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,668 | ₩29,004 | ₩28,548 | ₩29,004 | +1.17% | 233.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,749 | ₩28,803 | ₩28,668 | ₩28,722 | -0.09% | 260.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,668 | ₩28,816 | ₩28,668 | ₩28,722 | +0.19% | 119.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,655 | ₩28,735 | ₩28,628 | ₩28,682 | +0.09% | 203.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,467 | ₩28,722 | ₩28,467 | ₩28,709 | +0.85% | 90.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,588 | ₩28,628 | ₩28,400 | ₩28,467 | -0.42% | 105.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,494 | ₩28,575 | ₩28,373 | ₩28,467 | -0.09% | 103만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,454 | ₩28,575 | ₩28,387 | ₩28,494 | +0.14% | 92.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,387 | ₩28,628 | ₩28,373 | ₩28,628 | +0.85% | 121.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,467 | ₩28,521 | ₩28,266 | ₩28,360 | -0.38% | 121.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,400 | ₩28,588 | ₩28,400 | ₩28,521 | +0.42% | 86.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,387 | ₩28,454 | ₩28,199 | ₩28,400 | +0.05% | 226.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,668 | ₩28,762 | ₩28,494 | ₩28,521 | -0.51% | 102.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,682 | ₩28,722 | ₩28,548 | ₩28,642 | -0.14% | 124.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,440 | ₩28,682 | ₩28,347 | ₩28,668 | +0.80% | 173.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,534 | ₩28,534 | ₩28,347 | ₩28,387 | -0.52% | 23.8만 |
|---|