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 | ₩27,600 | ₩27,694 | ₩27,600 | ₩27,694 | +0.34% | 15.7만 |
| 2026.10.08 | ₩27,560 | ₩27,653 | ₩27,546 | ₩27,600 | +0.15% | 63만 |
| 2026.10.07 | ₩27,560 | ₩27,680 | ₩27,546 | ₩27,613 | +0.19% | 57.4만 |
| 2026.10.06 | ₩27,788 | ₩27,788 | ₩27,694 | ₩27,721 | -0.24% | 51.1만 |
| 2026.10.05 | ₩27,586 | ₩27,640 | ₩27,560 | ₩27,627 | +0.15% | 40.4만 |
| 2026.10.02 | ₩27,519 | ₩27,573 | ₩27,466 | ₩27,519 | 0.00% | 37.3만 |
| 2026.10.01 | ₩27,412 | ₩27,425 | ₩27,318 | ₩27,372 | -0.15% | 41.5만 |
| 2026.09.30 | ₩27,694 | ₩27,761 | ₩27,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,627 |
| -0.24% |
| 58만 |
| 2026.09.29 | ₩27,519 | ₩27,667 | ₩27,519 | ₩27,586 | +0.24% | 40.7만 |
|---|
| 2026.09.28 | ₩27,600 | ₩27,640 | ₩27,533 | ₩27,560 | -0.15% | 25.9만 |
|---|
| 2026.09.25 | ₩27,734 | ₩27,828 | ₩27,707 | ₩27,747 | +0.05% | 36.8만 |
|---|
| 2026.09.24 | ₩27,721 | ₩27,774 | ₩27,653 | ₩27,667 | -0.19% | 39.9만 |
|---|
| 2026.09.23 | ₩27,989 | ₩27,989 | ₩27,721 | ₩27,774 | -0.77% | 34.1만 |
|---|
| 2026.09.22 | ₩28,083 | ₩28,123 | ₩28,042 | ₩28,096 | +0.05% | 26.2만 |
|---|
| 2026.09.21 | ₩28,016 | ₩28,042 | ₩27,975 | ₩28,016 | 0.00% | 17.7만 |
|---|
| 2026.09.18 | ₩27,881 | ₩27,922 | ₩27,841 | ₩27,895 | +0.05% | 17.2만 |
|---|
| 2026.09.17 | ₩27,989 | ₩27,989 | ₩27,935 | ₩27,949 | -0.14% | 26.5만 |
|---|
| 2026.09.16 | ₩27,935 | ₩27,975 | ₩27,774 | ₩27,788 | -0.53% | 20.4만 |
|---|
| 2026.09.15 | ₩27,949 | ₩27,962 | ₩27,895 | ₩27,908 | -0.14% | 23.6만 |
|---|
| 2026.09.14 | ₩27,975 | ₩28,069 | ₩27,949 | ₩28,002 | +0.10% | 27.8만 |
|---|
| 2026.09.11 | ₩28,244 | ₩28,257 | ₩28,150 | ₩28,150 | -0.33% | 27.8만 |
|---|
| 2026.09.10 | ₩28,177 | ₩28,230 | ₩28,136 | ₩28,136 | -0.14% | 69.7만 |
|---|
| 2026.09.09 | ₩28,404 | ₩28,404 | ₩28,324 | ₩28,337 | -0.24% | 36.7만 |
|---|
| 2026.09.08 | ₩28,391 | ₩28,404 | ₩28,364 | ₩28,364 | -0.09% | 25.6만 |
|---|
| 2026.09.04 | ₩28,391 | ₩28,431 | ₩28,364 | ₩28,364 | -0.09% | 17.9만 |
|---|
| 2026.09.03 | ₩28,337 | ₩28,404 | ₩28,324 | ₩28,391 | +0.19% | 17.6만 |
|---|
| 2026.09.02 | ₩28,217 | ₩28,257 | ₩28,203 | ₩28,230 | +0.05% | 21.4만 |
|---|
| 2026.09.01 | ₩28,136 | ₩28,203 | ₩28,136 | ₩28,150 | +0.05% | 15.2만 |
|---|
| 2026.08.31 | ₩28,351 | ₩28,378 | ₩28,324 | ₩28,351 | 0.00% | 19.2만 |
|---|
| 2026.08.28 | ₩28,445 | ₩28,498 | ₩28,284 | ₩28,337 | -0.38% | 18.6만 |
|---|
| 2026.08.27 | ₩28,525 | ₩28,525 | ₩28,485 | ₩28,498 | -0.09% | 16만 |
|---|
| 2026.08.26 | ₩28,539 | ₩28,552 | ₩28,498 | ₩28,512 | -0.09% | 20.8만 |
|---|
| 2026.08.25 | ₩28,592 | ₩28,606 | ₩28,565 | ₩28,592 | 0.00% | 18.5만 |
|---|
| 2026.08.24 | ₩28,512 | ₩28,552 | ₩28,485 | ₩28,498 | -0.05% | 23.6만 |
|---|
| 2026.08.21 | ₩28,498 | ₩28,525 | ₩28,458 | ₩28,485 | -0.05% | 15.4만 |
|---|
| 2026.08.20 | ₩28,391 | ₩28,472 | ₩28,378 | ₩28,378 | -0.05% | 12.9만 |
|---|
| 2026.08.19 | ₩28,445 | ₩28,512 | ₩28,445 | ₩28,485 | +0.14% | 17.9만 |
|---|
| 2026.08.18 | ₩28,257 | ₩28,404 | ₩28,230 | ₩28,244 | -0.05% | 14.7만 |
|---|
| 2026.08.17 | ₩28,324 | ₩28,337 | ₩28,270 | ₩28,297 | -0.09% | 28.3만 |
|---|
| 2026.08.14 | ₩28,351 | ₩28,378 | ₩28,270 | ₩28,284 | -0.24% | 14.8만 |
|---|
| 2026.08.13 | ₩28,324 | ₩28,351 | ₩28,297 | ₩28,311 | -0.05% | 13.6만 |
|---|
| 2026.08.12 | ₩28,311 | ₩28,324 | ₩28,203 | ₩28,217 | -0.33% | 26.9만 |
|---|
| 2026.08.11 | ₩28,297 | ₩28,311 | ₩28,244 | ₩28,244 | -0.19% | 6.1만 |
|---|
| 2026.08.10 | ₩28,284 | ₩28,324 | ₩28,270 | ₩28,284 | 0.00% | 16.2만 |
|---|
| 2026.08.07 | ₩28,391 | ₩28,418 | ₩28,337 | ₩28,418 | +0.09% | 17.4만 |
|---|
| 2026.08.06 | ₩28,230 | ₩28,257 | ₩28,190 | ₩28,203 | -0.10% | 23.5만 |
|---|
| 2026.08.05 | ₩28,217 | ₩28,257 | ₩28,203 | ₩28,230 | +0.05% | 15.3만 |
|---|
| 2026.08.04 | ₩28,096 | ₩28,177 | ₩28,096 | ₩28,163 | +0.24% | 20.1만 |
|---|
| 2026.08.03 | ₩28,002 | ₩28,042 | ₩27,975 | ₩28,016 | +0.05% | 22.7만 |
|---|
| 2026.07.31 | ₩28,083 | ₩28,096 | ₩28,016 | ₩28,083 | 0.00% | 14.2만 |
|---|
| 2026.07.30 | ₩28,083 | ₩28,203 | ₩28,069 | ₩28,150 | +0.24% | 45.4만 |
|---|
| 2026.07.29 | ₩27,895 | ₩28,056 | ₩27,841 | ₩27,895 | 0.00% | 21.4만 |
|---|
| 2026.07.28 | ₩27,922 | ₩28,002 | ₩27,895 | ₩27,989 | +0.24% | 15.1만 |
|---|
| 2026.07.27 | ₩27,855 | ₩27,908 | ₩27,814 | ₩27,881 | +0.10% | 13.3만 |
|---|
| 2026.07.24 | ₩27,761 | ₩27,855 | ₩27,747 | ₩27,788 | +0.10% | 36.4만 |
|---|
| 2026.07.23 | ₩27,707 | ₩27,747 | ₩27,627 | ₩27,667 | -0.15% | 24.8만 |
|---|
| 2026.07.22 | ₩27,881 | ₩27,908 | ₩27,841 | ₩27,841 | -0.14% | 30.2만 |
|---|
| 2026.07.21 | ₩27,908 | ₩27,949 | ₩27,895 | ₩27,908 | 0.00% | 24.1만 |
|---|
| 2026.07.20 | ₩27,922 | ₩27,935 | ₩27,895 | ₩27,935 | +0.05% | 21.3만 |
|---|
| 2026.07.17 | ₩27,935 | ₩27,949 | ₩27,895 | ₩27,908 | -0.10% | 22.9만 |
|---|
| 2026.07.16 | ₩28,016 | ₩28,042 | ₩28,002 | ₩28,002 | -0.05% | 20.1만 |
|---|
| 2026.07.15 | ₩28,016 | ₩28,109 | ₩28,016 | ₩28,069 | +0.19% | 25.5만 |
|---|
| 2026.07.14 | ₩28,056 | ₩28,096 | ₩28,016 | ₩28,016 | -0.14% | 28.6만 |
|---|
| 2026.07.13 | ₩28,056 | ₩28,056 | ₩27,962 | ₩27,962 | -0.33% | 23만 |
|---|
| 2026.07.10 | ₩28,042 | ₩28,096 | ₩28,016 | ₩28,083 | +0.14% | 23.5만 |
|---|
| 2026.07.09 | ₩27,922 | ₩28,002 | ₩27,922 | ₩27,989 | +0.24% | 35.8만 |
|---|
| 2026.07.08 | ₩27,895 | ₩27,935 | ₩27,828 | ₩27,935 | +0.14% | 21.2만 |
|---|
| 2026.07.07 | ₩28,069 | ₩28,096 | ₩27,975 | ₩28,002 | -0.24% | 14.6만 |
|---|
| 2026.07.06 | ₩28,016 | ₩28,083 | ₩27,989 | ₩28,069 | +0.19% | 27.1만 |
|---|
| 2026.07.02 | ₩27,962 | ₩28,069 | ₩27,949 | ₩28,002 | +0.14% | 85.8만 |
|---|
| 2026.07.01 | ₩27,801 | ₩27,881 | ₩27,801 | ₩27,828 | +0.10% | 48.3만 |
|---|
| 2026.06.30 | ₩28,069 | ₩28,109 | ₩28,042 | ₩28,056 | -0.05% | 30.8만 |
|---|
| 2026.06.29 | ₩28,096 | ₩28,136 | ₩28,069 | ₩28,123 | +0.10% | 27.4만 |
|---|
| 2026.06.26 | ₩28,042 | ₩28,123 | ₩28,042 | ₩28,069 | +0.10% | 25.8만 |
|---|
| 2026.06.25 | ₩28,029 | ₩28,042 | ₩27,962 | ₩27,989 | -0.14% | 19만 |
|---|
| 2026.06.24 | ₩27,895 | ₩27,949 | ₩27,868 | ₩27,908 | +0.05% | 33.5만 |
|---|
| 2026.06.23 | ₩27,922 | ₩27,989 | ₩27,895 | ₩27,922 | 0.00% | 25.3만 |
|---|
| 2026.06.22 | ₩28,042 | ₩28,096 | ₩28,029 | ₩28,042 | 0.00% | 26.8만 |
|---|
| 2026.06.18 | ₩28,177 | ₩28,190 | ₩28,083 | ₩28,123 | -0.19% | 34.2만 |
|---|
| 2026.06.17 | ₩28,404 | ₩28,431 | ₩28,136 | ₩28,177 | -0.80% | 45.6만 |
|---|
| 2026.06.16 | ₩28,351 | ₩28,404 | ₩28,351 | ₩28,378 | +0.09% | 25만 |
|---|
| 2026.06.15 | ₩28,351 | ₩28,364 | ₩28,284 | ₩28,311 | -0.14% | 22.3만 |
|---|
| 2026.06.12 | ₩28,069 | ₩28,136 | ₩28,029 | ₩28,109 | +0.14% | 19만 |
|---|
| 2026.06.11 | ₩27,734 | ₩28,042 | ₩27,734 | ₩28,016 | +1.02% | 43.8만 |
|---|
| 2026.06.10 | ₩27,747 | ₩27,814 | ₩27,707 | ₩27,721 | -0.10% | 33.5만 |
|---|
| 2026.06.09 | ₩27,801 | ₩27,828 | ₩27,694 | ₩27,774 | -0.10% | 41.6만 |
|---|
| 2026.06.08 | ₩27,707 | ₩27,734 | ₩27,627 | ₩27,640 | -0.24% | 25.7만 |
|---|
| 2026.06.05 | ₩27,761 | ₩27,774 | ₩27,586 | ₩27,600 | -0.58% | 34.7만 |
|---|
| 2026.06.04 | ₩27,975 | ₩27,989 | ₩27,949 | ₩27,962 | -0.05% | 27.7만 |
|---|
| 2026.06.03 | ₩27,962 | ₩27,962 | ₩27,895 | ₩27,922 | -0.14% | 22.6만 |
|---|
| 2026.06.02 | ₩28,056 | ₩28,123 | ₩28,042 | ₩28,083 | +0.10% | 60.1만 |
|---|
| 2026.06.01 | ₩27,962 | ₩28,096 | ₩27,949 | ₩28,056 | +0.34% | 22.9만 |
|---|
| 2026.05.29 | ₩28,203 | ₩28,284 | ₩28,177 | ₩28,190 | -0.05% | 43.6만 |
|---|
| 2026.05.28 | ₩28,083 | ₩28,177 | ₩28,042 | ₩28,163 | +0.29% | 39.8만 |
|---|
| 2026.05.27 | ₩28,083 | ₩28,123 | ₩28,042 | ₩28,069 | -0.05% | 26.6만 |
|---|
| 2026.05.26 | ₩28,016 | ₩28,083 | ₩28,016 | ₩28,016 | 0.00% | 26.8만 |
|---|
| 2026.05.22 | ₩27,908 | ₩27,922 | ₩27,841 | ₩27,868 | -0.14% | 16만 |
|---|
| 2026.05.21 | ₩27,721 | ₩27,922 | ₩27,721 | ₩27,881 | +0.58% | 24.9만 |
|---|
| 2026.05.20 | ₩27,640 | ₩27,895 | ₩27,627 | ₩27,855 | +0.78% | 36만 |
|---|
| 2026.05.19 | ₩27,640 | ₩27,667 | ₩27,573 | ₩27,613 | -0.10% | 38.2만 |
|---|
| 2026.05.18 | ₩27,828 | ₩27,855 | ₩27,734 | ₩27,801 | -0.10% | 76.3만 |
|---|
| 2026.05.15 | ₩27,841 | ₩27,855 | ₩27,747 | ₩27,761 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩28,083 | ₩28,123 | ₩28,056 | ₩28,069 | -0.05% | 23.7만 |
|---|
| 2026.05.13 | ₩28,083 | ₩28,163 | ₩28,056 | ₩28,069 | -0.05% | 30.7만 |
|---|
| 2026.05.12 | ₩28,109 | ₩28,136 | ₩28,056 | ₩28,096 | -0.05% | 20.9만 |
|---|
| 2026.05.11 | ₩28,297 | ₩28,337 | ₩28,270 | ₩28,311 | +0.05% | 29만 |
|---|
| 2026.05.08 | ₩28,391 | ₩28,418 | ₩28,351 | ₩28,404 | +0.05% | 33.3만 |
|---|
| 2026.05.07 | ₩28,458 | ₩28,472 | ₩28,270 | ₩28,284 | -0.61% | 20.7만 |
|---|
| 2026.05.06 | ₩28,244 | ₩28,337 | ₩28,244 | ₩28,297 | +0.19% | 43.7만 |
|---|
| 2026.05.05 | ₩27,975 | ₩28,029 | ₩27,908 | ₩28,029 | +0.19% | 29.5만 |
|---|
| 2026.05.04 | ₩27,989 | ₩28,042 | ₩27,841 | ₩27,895 | -0.34% | 26.6만 |
|---|
| 2026.05.01 | ₩28,123 | ₩28,217 | ₩28,029 | ₩28,109 | -0.05% | 50.6만 |
|---|
| 2026.04.30 | ₩28,136 | ₩28,257 | ₩28,109 | ₩28,217 | +0.29% | 22.9만 |
|---|
| 2026.04.29 | ₩28,163 | ₩28,163 | ₩28,029 | ₩28,042 | -0.43% | 13.9만 |
|---|
| 2026.04.28 | ₩28,217 | ₩28,324 | ₩28,203 | ₩28,284 | +0.24% | 20만 |
|---|
| 2026.04.27 | ₩28,431 | ₩28,445 | ₩28,337 | ₩28,337 | -0.33% | 16만 |
|---|
| 2026.04.24 | ₩28,324 | ₩28,431 | ₩28,270 | ₩28,431 | +0.38% | 21.4만 |
|---|
| 2026.04.23 | ₩28,445 | ₩28,498 | ₩28,257 | ₩28,337 | -0.38% | 29.6만 |
|---|
| 2026.04.22 | ₩28,552 | ₩28,592 | ₩28,485 | ₩28,512 | -0.14% | 13.5만 |
|---|
| 2026.04.21 | ₩28,673 | ₩28,700 | ₩28,472 | ₩28,498 | -0.61% | 28.4만 |
|---|
| 2026.04.20 | ₩28,700 | ₩28,726 | ₩28,646 | ₩28,726 | +0.09% | 22만 |
|---|
| 2026.04.17 | ₩28,820 | ₩28,901 | ₩28,767 | ₩28,780 | -0.14% | 176.5만 |
|---|
| 2026.04.16 | ₩28,606 | ₩28,619 | ₩28,525 | ₩28,565 | -0.14% | 34.7만 |
|---|
| 2026.04.15 | ₩28,619 | ₩28,659 | ₩28,592 | ₩28,632 | +0.05% | 20.6만 |
|---|
| 2026.04.14 | ₩28,646 | ₩28,713 | ₩28,592 | ₩28,673 | +0.09% | 21.4만 |
|---|
| 2026.04.13 | ₩28,337 | ₩28,565 | ₩28,337 | ₩28,539 | +0.71% | 22.1만 |
|---|
| 2026.04.10 | ₩28,431 | ₩28,472 | ₩28,364 | ₩28,418 | -0.05% | 40.8만 |
|---|
| 2026.04.09 | ₩28,270 | ₩28,472 | ₩28,270 | ₩28,391 | +0.43% | 50.3만 |
|---|
| 2026.04.08 | ₩28,351 | ₩28,418 | ₩28,297 | ₩28,378 | +0.09% | 89.3만 |
|---|
| 2026.04.07 | ₩27,747 | ₩27,814 | ₩27,640 | ₩27,801 | +0.19% | 23.1만 |
|---|
| 2026.04.06 | ₩27,747 | ₩27,801 | ₩27,721 | ₩27,734 | -0.05% | 35.2만 |
|---|
| 2026.04.02 | ₩27,573 | ₩27,747 | ₩27,546 | ₩27,667 | +0.34% | 60.2만 |
|---|
| 2026.04.01 | ₩27,707 | ₩27,761 | ₩27,653 | ₩27,680 | -0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩27,479 | ₩27,734 | ₩27,439 | ₩27,680 | +0.73% | 83.3만 |
|---|
| 2026.03.30 | ₩27,412 | ₩27,412 | ₩27,305 | ₩27,345 | -0.24% | 36.3만 |
|---|
| 2026.03.27 | ₩27,372 | ₩27,479 | ₩27,345 | ₩27,385 | +0.05% | 52.5만 |
|---|
| 2026.03.26 | ₩27,613 | ₩27,667 | ₩27,466 | ₩27,466 | -0.53% | 57만 |
|---|
| 2026.03.25 | ₩27,694 | ₩27,801 | ₩27,627 | ₩27,734 | +0.15% | 31.1만 |
|---|
| 2026.03.24 | ₩27,546 | ₩27,694 | ₩27,519 | ₩27,586 | +0.15% | 52.3만 |
|---|
| 2026.03.23 | ₩27,801 | ₩27,962 | ₩27,721 | ₩27,881 | +0.29% | 58.6만 |
|---|
| 2026.03.20 | ₩27,761 | ₩27,761 | ₩27,533 | ₩27,560 | -0.72% | 50.8만 |
|---|
| 2026.03.19 | ₩27,667 | ₩28,002 | ₩27,640 | ₩27,922 | +0.92% | 68.8만 |
|---|
| 2026.03.18 | ₩27,868 | ₩27,935 | ₩27,761 | ₩27,774 | -0.34% | 50.2만 |
|---|
| 2026.03.17 | ₩28,056 | ₩28,096 | ₩28,002 | ₩28,042 | -0.05% | 46.9만 |
|---|
| 2026.03.16 | ₩27,949 | ₩28,056 | ₩27,908 | ₩28,002 | +0.19% | 82.6만 |
|---|
| 2026.03.13 | ₩28,042 | ₩28,109 | ₩27,747 | ₩27,761 | -1.00% | 141.9만 |
|---|
| 2026.03.12 | ₩28,244 | ₩28,244 | ₩28,016 | ₩28,029 | -0.76% | 82.8만 |
|---|
| 2026.03.11 | ₩28,431 | ₩28,525 | ₩28,351 | ₩28,364 | -0.24% | 44.1만 |
|---|
| 2026.03.10 | ₩28,525 | ₩28,686 | ₩28,472 | ₩28,485 | -0.14% | 71만 |
|---|
| 2026.03.09 | ₩28,083 | ₩28,378 | ₩28,042 | ₩28,337 | +0.91% | 77.6만 |
|---|
| 2026.03.06 | ₩28,177 | ₩28,364 | ₩28,150 | ₩28,311 | +0.48% | 78.6만 |
|---|
| 2026.03.05 | ₩28,458 | ₩28,552 | ₩28,337 | ₩28,445 | -0.05% | 72.7만 |
|---|
| 2026.03.04 | ₩28,606 | ₩28,673 | ₩28,579 | ₩28,619 | +0.05% | 25.1만 |
|---|
| 2026.03.03 | ₩28,404 | ₩28,512 | ₩28,230 | ₩28,458 | +0.19% | 142.6만 |
|---|
| 2026.03.02 | ₩28,860 | ₩28,995 | ₩28,847 | ₩28,928 | +0.23% | 45.4만 |
|---|
| 2026.02.27 | ₩29,303 | ₩29,357 | ₩29,290 | ₩29,343 | +0.14% | 32.5만 |
|---|
| 2026.02.26 | ₩29,384 | ₩29,397 | ₩29,276 | ₩29,370 | -0.05% | 39.5만 |
|---|
| 2026.02.25 | ₩29,343 | ₩29,424 | ₩29,330 | ₩29,410 | +0.23% | 45.1만 |
|---|
| 2026.02.24 | ₩29,209 | ₩29,290 | ₩29,209 | ₩29,263 | +0.18% | 55.2만 |
|---|
| 2026.02.23 | ₩29,249 | ₩29,290 | ₩29,223 | ₩29,249 | 0.00% | 43.1만 |
|---|
| 2026.02.20 | ₩29,129 | ₩29,223 | ₩29,129 | ₩29,223 | +0.32% | 40만 |
|---|
| 2026.02.19 | ₩29,088 | ₩29,156 | ₩29,075 | ₩29,129 | +0.14% | 33.8만 |
|---|
| 2026.02.18 | ₩29,223 | ₩29,290 | ₩29,182 | ₩29,196 | -0.09% | 35만 |
|---|
| 2026.02.17 | ₩29,249 | ₩29,316 | ₩29,196 | ₩29,303 | +0.18% | 40.4만 |
|---|
| 2026.02.13 | ₩29,290 | ₩29,290 | ₩29,223 | ₩29,276 | -0.05% | 76.5만 |
|---|
| 2026.02.12 | ₩29,316 | ₩29,343 | ₩29,249 | ₩29,249 | -0.23% | 65.2만 |
|---|
| 2026.02.11 | ₩29,169 | ₩29,236 | ₩29,156 | ₩29,223 | +0.18% | 30.3만 |
|---|
| 2026.02.10 | ₩29,196 | ₩29,209 | ₩29,142 | ₩29,156 | -0.14% | 32.4만 |
|---|
| 2026.02.09 | ₩29,115 | ₩29,182 | ₩29,115 | ₩29,156 | +0.14% | 37.8만 |
|---|
| 2026.02.06 | ₩29,021 | ₩29,048 | ₩29,008 | ₩29,035 | +0.05% | 50.4만 |
|---|
| 2026.02.05 | ₩28,954 | ₩28,981 | ₩28,901 | ₩28,914 | -0.14% | 95.6만 |
|---|
| 2026.02.04 | ₩29,035 | ₩29,035 | ₩28,941 | ₩28,995 | -0.14% | 114.3만 |
|---|
| 2026.02.03 | ₩29,062 | ₩29,102 | ₩29,021 | ₩29,048 | -0.05% | 62.8만 |
|---|
| 2026.02.02 | ₩28,928 | ₩28,995 | ₩28,887 | ₩28,981 | +0.19% | 73.6만 |
|---|
| 2026.01.30 | ₩29,209 | ₩29,236 | ₩29,048 | ₩29,048 | -0.55% | 33.5만 |
|---|
| 2026.01.29 | ₩29,330 | ₩29,330 | ₩29,169 | ₩29,316 | -0.05% | 22.4만 |
|---|
| 2026.01.28 | ₩29,290 | ₩29,316 | ₩29,209 | ₩29,316 | +0.09% | 36.3만 |
|---|
| 2026.01.27 | ₩29,156 | ₩29,343 | ₩29,156 | ₩29,343 | +0.64% | 43.5만 |
|---|
| 2026.01.26 | ₩29,088 | ₩29,156 | ₩29,075 | ₩29,102 | +0.05% | 20.8만 |
|---|
| 2026.01.23 | ₩28,874 | ₩29,008 | ₩28,874 | ₩29,008 | +0.46% | 41.7만 |
|---|
| 2026.01.22 | ₩28,780 | ₩28,928 | ₩28,780 | ₩28,914 | +0.47% | 16.6만 |
|---|
| 2026.01.21 | ₩28,753 | ₩28,807 | ₩28,740 | ₩28,793 | +0.14% | 21만 |
|---|
| 2026.01.20 | ₩28,673 | ₩28,713 | ₩28,552 | ₩28,659 | -0.05% | 154만 |
|---|
| 2026.01.16 | ₩28,713 | ₩28,740 | ₩28,673 | ₩28,726 | +0.05% | 25.1만 |
|---|
| 2026.01.15 | ₩28,713 | ₩28,807 | ₩28,700 | ₩28,753 | +0.14% | 165만 |
|---|
| 2026.01.14 | ₩28,753 | ₩28,793 | ₩28,740 | ₩28,780 | +0.09% | 24.8만 |
|---|
| 2026.01.13 | ₩28,767 | ₩28,780 | ₩28,700 | ₩28,753 | -0.05% | 22.2만 |
|---|
| 2026.01.12 | ₩28,753 | ₩28,793 | ₩28,753 | ₩28,780 | +0.09% | 23.4만 |
|---|
| 2026.01.09 | ₩28,713 | ₩28,740 | ₩28,700 | ₩28,726 | +0.05% | 39.6만 |
|---|
| 2026.01.08 | ₩28,713 | ₩28,740 | ₩28,700 | ₩28,740 | +0.09% | 17만 |
|---|
| 2026.01.07 | ₩28,780 | ₩28,793 | ₩28,767 | ₩28,780 | 0.00% | 19.6만 |
|---|
| 2026.01.06 | ₩28,780 | ₩28,820 | ₩28,753 | ₩28,807 | +0.09% | 13.3만 |
|---|
| 2026.01.05 | ₩28,673 | ₩28,767 | ₩28,673 | ₩28,740 | +0.23% | 29.8만 |
|---|
| 2026.01.02 | ₩28,713 | ₩28,740 | ₩28,646 | ₩28,686 | -0.09% | 138.6만 |
|---|
| 2025.12.31 | ₩28,659 | ₩28,673 | ₩28,632 | ₩28,659 | 0.00% | 16.8만 |
|---|
| 2025.12.30 | ₩28,646 | ₩28,700 | ₩28,646 | ₩28,659 | +0.05% | 26.7만 |
|---|
| 2025.12.29 | ₩28,659 | ₩28,673 | ₩28,632 | ₩28,646 | -0.05% | 21.1만 |
|---|
| 2025.12.26 | ₩28,700 | ₩28,726 | ₩28,686 | ₩28,713 | +0.05% | 14.1만 |
|---|
| 2025.12.24 | ₩28,673 | ₩28,713 | ₩28,659 | ₩28,713 | +0.14% | 13.1만 |
|---|
| 2025.12.23 | ₩28,472 | ₩28,565 | ₩28,472 | ₩28,565 | +0.33% | 17.1만 |
|---|
| 2025.12.22 | ₩28,472 | ₩28,525 | ₩28,472 | ₩28,485 | +0.05% | 46.2만 |
|---|
| 2025.12.19 | ₩28,458 | ₩28,498 | ₩28,458 | ₩28,472 | +0.05% | 18.9만 |
|---|
| 2025.12.18 | ₩28,418 | ₩28,458 | ₩28,404 | ₩28,431 | +0.05% | 20.8만 |
|---|
| 2025.12.17 | ₩28,539 | ₩28,592 | ₩28,512 | ₩28,539 | 0.00% | 17.6만 |
|---|
| 2025.12.16 | ₩28,579 | ₩28,632 | ₩28,579 | ₩28,592 | +0.05% | 27.4만 |
|---|
| 2025.12.15 | ₩28,592 | ₩28,606 | ₩28,525 | ₩28,565 | -0.09% | 21만 |
|---|
| 2025.12.12 | ₩28,498 | ₩28,525 | ₩28,458 | ₩28,472 | -0.09% | 20.8만 |
|---|
| 2025.12.11 | ₩28,525 | ₩28,579 | ₩28,512 | ₩28,552 | +0.09% | 20.6만 |
|---|
| 2025.12.10 | ₩28,404 | ₩28,485 | ₩28,378 | ₩28,485 | +0.28% | 19.3만 |
|---|
| 2025.12.09 | ₩28,445 | ₩28,445 | ₩28,391 | ₩28,418 | -0.09% | 21.5만 |
|---|
| 2025.12.08 | ₩28,498 | ₩28,512 | ₩28,404 | ₩28,418 | -0.28% | 20.8만 |
|---|
| 2025.12.05 | ₩28,539 | ₩28,579 | ₩28,458 | ₩28,498 | -0.14% | 10.3만 |
|---|
| 2025.12.04 | ₩28,565 | ₩28,579 | ₩28,498 | ₩28,512 | -0.19% | 18.7만 |
|---|
| 2025.12.03 | ₩28,498 | ₩28,565 | ₩28,498 | ₩28,565 | +0.24% | 21.1만 |
|---|
| 2025.12.02 | ₩28,431 | ₩28,472 | ₩28,391 | ₩28,472 | +0.14% | 10.6만 |
|---|
| 2025.12.01 | ₩28,458 | ₩28,485 | ₩28,391 | ₩28,418 | -0.14% | 31.6만 |
|---|
| 2025.11.28 | ₩28,579 | ₩28,632 | ₩28,512 | ₩28,632 | +0.19% | 49.5만 |
|---|
| 2025.11.26 | ₩28,485 | ₩28,592 | ₩28,485 | ₩28,592 | +0.38% | 39.2만 |
|---|
| 2025.11.25 | ₩28,485 | ₩28,565 | ₩28,485 | ₩28,539 | +0.19% | 21.7만 |
|---|
| 2025.11.24 | ₩28,391 | ₩28,431 | ₩28,378 | ₩28,418 | +0.09% | 10.9만 |
|---|
| 2025.11.21 | ₩28,324 | ₩28,378 | ₩28,270 | ₩28,364 | +0.14% | 21.8만 |
|---|
| 2025.11.20 | ₩28,472 | ₩28,498 | ₩28,364 | ₩28,378 | -0.33% | 47.4만 |
|---|
| 2025.11.19 | ₩28,498 | ₩28,512 | ₩28,418 | ₩28,472 | -0.09% | 22만 |
|---|
| 2025.11.18 | ₩28,485 | ₩28,512 | ₩28,445 | ₩28,485 | 0.00% | 15.3만 |
|---|
| 2025.11.17 | ₩28,472 | ₩28,525 | ₩28,431 | ₩28,445 | -0.09% | 14.9만 |
|---|
| 2025.11.14 | ₩28,539 | ₩28,565 | ₩28,498 | ₩28,525 | -0.05% | 14만 |
|---|
| 2025.11.13 | ₩28,565 | ₩28,592 | ₩28,512 | ₩28,512 | -0.19% | 18.1만 |
|---|
| 2025.11.12 | ₩28,485 | ₩28,539 | ₩28,485 | ₩28,512 | +0.09% | 26.8만 |
|---|
| 2025.11.11 | ₩28,525 | ₩28,552 | ₩28,512 | ₩28,539 | +0.05% | 11.4만 |
|---|
| 2025.11.10 | ₩28,404 | ₩28,512 | ₩28,404 | ₩28,498 | +0.33% | 16.4만 |
|---|
| 2025.11.07 | ₩28,378 | ₩28,418 | ₩28,351 | ₩28,404 | +0.09% | 54.7만 |
|---|
| 2025.11.06 | ₩28,418 | ₩28,431 | ₩28,351 | ₩28,404 | -0.05% | 18.4만 |
|---|
| 2025.11.05 | ₩28,203 | ₩28,364 | ₩28,203 | ₩28,337 | +0.48% | 12.1만 |
|---|
| 2025.11.04 | ₩28,337 | ₩28,378 | ₩28,297 | ₩28,297 | -0.14% | 17.8만 |
|---|
| 2025.11.03 | ₩28,391 | ₩28,458 | ₩28,378 | ₩28,404 | +0.05% | 123.4만 |
|---|
| 2025.10.31 | ₩28,565 | ₩28,565 | ₩28,525 | ₩28,525 | -0.14% | 22.5만 |
|---|
| 2025.10.30 | ₩28,498 | ₩28,565 | ₩28,498 | ₩28,552 | +0.19% | 16.8만 |
|---|
| 2025.10.29 | ₩28,713 | ₩28,767 | ₩28,592 | ₩28,632 | -0.28% | 34.7만 |
|---|
| 2025.10.28 | ₩28,659 | ₩28,726 | ₩28,646 | ₩28,713 | +0.19% | 14.3만 |
|---|
| 2025.10.27 | ₩28,673 | ₩28,700 | ₩28,646 | ₩28,673 | 0.00% | 13.9만 |
|---|
| 2025.10.24 | ₩28,646 | ₩28,659 | ₩28,606 | ₩28,646 | 0.00% | 18.6만 |
|---|
| 2025.10.23 | ₩28,565 | ₩28,619 | ₩28,565 | ₩28,592 | +0.09% | 26.5만 |
|---|
| 2025.10.22 | ₩28,579 | ₩28,619 | ₩28,552 | ₩28,606 | +0.09% | 27.8만 |
|---|
| 2025.10.21 | ₩28,592 | ₩28,619 | ₩28,565 | ₩28,592 | 0.00% | 16.4만 |
|---|
| 2025.10.20 | ₩28,686 | ₩28,726 | ₩28,673 | ₩28,713 | +0.09% | 35.5만 |
|---|
| 2025.10.17 | ₩28,592 | ₩28,686 | ₩28,592 | ₩28,673 | +0.28% | 55.7만 |
|---|
| 2025.10.16 | ₩28,606 | ₩28,686 | ₩28,592 | ₩28,686 | +0.28% | 58.7만 |
|---|
| 2025.10.15 | ₩28,525 | ₩28,592 | ₩28,512 | ₩28,552 | +0.09% | 22.1만 |
|---|
| 2025.10.14 | ₩28,364 | ₩28,472 | ₩28,351 | ₩28,472 | +0.38% | 21.6만 |
|---|
| 2025.10.13 | ₩28,445 | ₩28,498 | ₩28,431 | ₩28,472 | +0.09% | 15.2만 |
|---|
| 2025.10.10 | ₩28,539 | ₩28,539 | ₩28,351 | ₩28,391 | -0.52% | 23.8만 |
|---|