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 | ₩27,596 | ₩27,690 | ₩27,596 | ₩27,690 | +0.34% | 15.7만 |
| 2026.10.08 | ₩27,555 | ₩27,649 | ₩27,542 | ₩27,596 | +0.15% | 63만 |
| 2026.10.07 | ₩27,555 | ₩27,676 | ₩27,542 | ₩27,609 | +0.19% | 57.4만 |
| 2026.10.06 | ₩27,783 | ₩27,783 | ₩27,690 | ₩27,716 | -0.24% | 51.1만 |
| 2026.10.05 | ₩27,582 | ₩27,636 | ₩27,555 | ₩27,623 | +0.15% | 40.4만 |
| 2026.10.02 | ₩27,515 | ₩27,569 | ₩27,462 | ₩27,515 | 0.00% | 37.3만 |
| 2026.10.01 | ₩27,408 | ₩27,421 | ₩27,314 | ₩27,368 | -0.15% | 41.5만 |
| 2026.09.30 | ₩27,690 | ₩27,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,623 |
| -0.24% |
| 58만 |
| 2026.09.29 | ₩27,515 | ₩27,663 | ₩27,515 | ₩27,582 | +0.24% | 40.7만 |
|---|
| 2026.09.28 | ₩27,596 | ₩27,636 | ₩27,529 | ₩27,555 | -0.15% | 25.9만 |
|---|
| 2026.09.25 | ₩27,730 | ₩27,824 | ₩27,703 | ₩27,743 | +0.05% | 36.8만 |
|---|
| 2026.09.24 | ₩27,716 | ₩27,770 | ₩27,649 | ₩27,663 | -0.19% | 39.9만 |
|---|
| 2026.09.23 | ₩27,985 | ₩27,985 | ₩27,716 | ₩27,770 | -0.77% | 34.1만 |
|---|
| 2026.09.22 | ₩28,078 | ₩28,119 | ₩28,038 | ₩28,092 | +0.05% | 26.2만 |
|---|
| 2026.09.21 | ₩28,011 | ₩28,038 | ₩27,971 | ₩28,011 | 0.00% | 17.7만 |
|---|
| 2026.09.18 | ₩27,877 | ₩27,918 | ₩27,837 | ₩27,891 | +0.05% | 17.2만 |
|---|
| 2026.09.17 | ₩27,985 | ₩27,985 | ₩27,931 | ₩27,944 | -0.14% | 26.5만 |
|---|
| 2026.09.16 | ₩27,931 | ₩27,971 | ₩27,770 | ₩27,783 | -0.53% | 20.4만 |
|---|
| 2026.09.15 | ₩27,944 | ₩27,958 | ₩27,891 | ₩27,904 | -0.14% | 23.6만 |
|---|
| 2026.09.14 | ₩27,971 | ₩28,065 | ₩27,944 | ₩27,998 | +0.10% | 27.8만 |
|---|
| 2026.09.11 | ₩28,239 | ₩28,253 | ₩28,145 | ₩28,145 | -0.33% | 27.8만 |
|---|
| 2026.09.10 | ₩28,172 | ₩28,226 | ₩28,132 | ₩28,132 | -0.14% | 69.7만 |
|---|
| 2026.09.09 | ₩28,400 | ₩28,400 | ₩28,320 | ₩28,333 | -0.24% | 36.7만 |
|---|
| 2026.09.08 | ₩28,387 | ₩28,400 | ₩28,360 | ₩28,360 | -0.09% | 25.6만 |
|---|
| 2026.09.04 | ₩28,387 | ₩28,427 | ₩28,360 | ₩28,360 | -0.09% | 17.9만 |
|---|
| 2026.09.03 | ₩28,333 | ₩28,400 | ₩28,320 | ₩28,387 | +0.19% | 17.6만 |
|---|
| 2026.09.02 | ₩28,213 | ₩28,253 | ₩28,199 | ₩28,226 | +0.05% | 21.4만 |
|---|
| 2026.09.01 | ₩28,132 | ₩28,199 | ₩28,132 | ₩28,145 | +0.05% | 15.2만 |
|---|
| 2026.08.31 | ₩28,347 | ₩28,373 | ₩28,320 | ₩28,347 | 0.00% | 19.2만 |
|---|
| 2026.08.28 | ₩28,440 | ₩28,494 | ₩28,280 | ₩28,333 | -0.38% | 18.6만 |
|---|
| 2026.08.27 | ₩28,521 | ₩28,521 | ₩28,481 | ₩28,494 | -0.09% | 16만 |
|---|
| 2026.08.26 | ₩28,534 | ₩28,548 | ₩28,494 | ₩28,508 | -0.09% | 20.8만 |
|---|
| 2026.08.25 | ₩28,588 | ₩28,601 | ₩28,561 | ₩28,588 | 0.00% | 18.5만 |
|---|
| 2026.08.24 | ₩28,508 | ₩28,548 | ₩28,481 | ₩28,494 | -0.05% | 23.6만 |
|---|
| 2026.08.21 | ₩28,494 | ₩28,521 | ₩28,454 | ₩28,481 | -0.05% | 15.4만 |
|---|
| 2026.08.20 | ₩28,387 | ₩28,467 | ₩28,373 | ₩28,373 | -0.05% | 12.9만 |
|---|
| 2026.08.19 | ₩28,440 | ₩28,508 | ₩28,440 | ₩28,481 | +0.14% | 17.9만 |
|---|
| 2026.08.18 | ₩28,253 | ₩28,400 | ₩28,226 | ₩28,239 | -0.05% | 14.7만 |
|---|
| 2026.08.17 | ₩28,320 | ₩28,333 | ₩28,266 | ₩28,293 | -0.09% | 28.3만 |
|---|
| 2026.08.14 | ₩28,347 | ₩28,373 | ₩28,266 | ₩28,280 | -0.24% | 14.8만 |
|---|
| 2026.08.13 | ₩28,320 | ₩28,347 | ₩28,293 | ₩28,306 | -0.05% | 13.6만 |
|---|
| 2026.08.12 | ₩28,306 | ₩28,320 | ₩28,199 | ₩28,213 | -0.33% | 26.9만 |
|---|
| 2026.08.11 | ₩28,293 | ₩28,306 | ₩28,239 | ₩28,239 | -0.19% | 6.1만 |
|---|
| 2026.08.10 | ₩28,280 | ₩28,320 | ₩28,266 | ₩28,280 | 0.00% | 16.2만 |
|---|
| 2026.08.07 | ₩28,387 | ₩28,414 | ₩28,333 | ₩28,414 | +0.09% | 17.4만 |
|---|
| 2026.08.06 | ₩28,226 | ₩28,253 | ₩28,186 | ₩28,199 | -0.10% | 23.5만 |
|---|
| 2026.08.05 | ₩28,213 | ₩28,253 | ₩28,199 | ₩28,226 | +0.05% | 15.3만 |
|---|
| 2026.08.04 | ₩28,092 | ₩28,172 | ₩28,092 | ₩28,159 | +0.24% | 20.1만 |
|---|
| 2026.08.03 | ₩27,998 | ₩28,038 | ₩27,971 | ₩28,011 | +0.05% | 22.7만 |
|---|
| 2026.07.31 | ₩28,078 | ₩28,092 | ₩28,011 | ₩28,078 | 0.00% | 14.2만 |
|---|
| 2026.07.30 | ₩28,078 | ₩28,199 | ₩28,065 | ₩28,145 | +0.24% | 45.4만 |
|---|
| 2026.07.29 | ₩27,891 | ₩28,052 | ₩27,837 | ₩27,891 | 0.00% | 21.4만 |
|---|
| 2026.07.28 | ₩27,918 | ₩27,998 | ₩27,891 | ₩27,985 | +0.24% | 15.1만 |
|---|
| 2026.07.27 | ₩27,850 | ₩27,904 | ₩27,810 | ₩27,877 | +0.10% | 13.3만 |
|---|
| 2026.07.24 | ₩27,757 | ₩27,850 | ₩27,743 | ₩27,783 | +0.10% | 36.4만 |
|---|
| 2026.07.23 | ₩27,703 | ₩27,743 | ₩27,623 | ₩27,663 | -0.15% | 24.8만 |
|---|
| 2026.07.22 | ₩27,877 | ₩27,904 | ₩27,837 | ₩27,837 | -0.14% | 30.2만 |
|---|
| 2026.07.21 | ₩27,904 | ₩27,944 | ₩27,891 | ₩27,904 | 0.00% | 24.1만 |
|---|
| 2026.07.20 | ₩27,918 | ₩27,931 | ₩27,891 | ₩27,931 | +0.05% | 21.3만 |
|---|
| 2026.07.17 | ₩27,931 | ₩27,944 | ₩27,891 | ₩27,904 | -0.10% | 22.9만 |
|---|
| 2026.07.16 | ₩28,011 | ₩28,038 | ₩27,998 | ₩27,998 | -0.05% | 20.1만 |
|---|
| 2026.07.15 | ₩28,011 | ₩28,105 | ₩28,011 | ₩28,065 | +0.19% | 25.5만 |
|---|
| 2026.07.14 | ₩28,052 | ₩28,092 | ₩28,011 | ₩28,011 | -0.14% | 28.6만 |
|---|
| 2026.07.13 | ₩28,052 | ₩28,052 | ₩27,958 | ₩27,958 | -0.33% | 23만 |
|---|
| 2026.07.10 | ₩28,038 | ₩28,092 | ₩28,011 | ₩28,078 | +0.14% | 23.5만 |
|---|
| 2026.07.09 | ₩27,918 | ₩27,998 | ₩27,918 | ₩27,985 | +0.24% | 35.8만 |
|---|
| 2026.07.08 | ₩27,891 | ₩27,931 | ₩27,824 | ₩27,931 | +0.14% | 21.2만 |
|---|
| 2026.07.07 | ₩28,065 | ₩28,092 | ₩27,971 | ₩27,998 | -0.24% | 14.6만 |
|---|
| 2026.07.06 | ₩28,011 | ₩28,078 | ₩27,985 | ₩28,065 | +0.19% | 27.1만 |
|---|
| 2026.07.02 | ₩27,958 | ₩28,065 | ₩27,944 | ₩27,998 | +0.14% | 85.8만 |
|---|
| 2026.07.01 | ₩27,797 | ₩27,877 | ₩27,797 | ₩27,824 | +0.10% | 48.3만 |
|---|
| 2026.06.30 | ₩28,065 | ₩28,105 | ₩28,038 | ₩28,052 | -0.05% | 30.8만 |
|---|
| 2026.06.29 | ₩28,092 | ₩28,132 | ₩28,065 | ₩28,119 | +0.10% | 27.4만 |
|---|
| 2026.06.26 | ₩28,038 | ₩28,119 | ₩28,038 | ₩28,065 | +0.10% | 25.8만 |
|---|
| 2026.06.25 | ₩28,025 | ₩28,038 | ₩27,958 | ₩27,985 | -0.14% | 19만 |
|---|
| 2026.06.24 | ₩27,891 | ₩27,944 | ₩27,864 | ₩27,904 | +0.05% | 33.5만 |
|---|
| 2026.06.23 | ₩27,918 | ₩27,985 | ₩27,891 | ₩27,918 | 0.00% | 25.3만 |
|---|
| 2026.06.22 | ₩28,038 | ₩28,092 | ₩28,025 | ₩28,038 | 0.00% | 26.8만 |
|---|
| 2026.06.18 | ₩28,172 | ₩28,186 | ₩28,078 | ₩28,119 | -0.19% | 34.2만 |
|---|
| 2026.06.17 | ₩28,400 | ₩28,427 | ₩28,132 | ₩28,172 | -0.80% | 45.6만 |
|---|
| 2026.06.16 | ₩28,347 | ₩28,400 | ₩28,347 | ₩28,373 | +0.09% | 25만 |
|---|
| 2026.06.15 | ₩28,347 | ₩28,360 | ₩28,280 | ₩28,306 | -0.14% | 22.3만 |
|---|
| 2026.06.12 | ₩28,065 | ₩28,132 | ₩28,025 | ₩28,105 | +0.14% | 19만 |
|---|
| 2026.06.11 | ₩27,730 | ₩28,038 | ₩27,730 | ₩28,011 | +1.02% | 43.8만 |
|---|
| 2026.06.10 | ₩27,743 | ₩27,810 | ₩27,703 | ₩27,716 | -0.10% | 33.5만 |
|---|
| 2026.06.09 | ₩27,797 | ₩27,824 | ₩27,690 | ₩27,770 | -0.10% | 41.6만 |
|---|
| 2026.06.08 | ₩27,703 | ₩27,730 | ₩27,623 | ₩27,636 | -0.24% | 25.7만 |
|---|
| 2026.06.05 | ₩27,757 | ₩27,770 | ₩27,582 | ₩27,596 | -0.58% | 34.7만 |
|---|
| 2026.06.04 | ₩27,971 | ₩27,985 | ₩27,944 | ₩27,958 | -0.05% | 27.7만 |
|---|
| 2026.06.03 | ₩27,958 | ₩27,958 | ₩27,891 | ₩27,918 | -0.14% | 22.6만 |
|---|
| 2026.06.02 | ₩28,052 | ₩28,119 | ₩28,038 | ₩28,078 | +0.10% | 60.1만 |
|---|
| 2026.06.01 | ₩27,958 | ₩28,092 | ₩27,944 | ₩28,052 | +0.34% | 22.9만 |
|---|
| 2026.05.29 | ₩28,199 | ₩28,280 | ₩28,172 | ₩28,186 | -0.05% | 43.6만 |
|---|
| 2026.05.28 | ₩28,078 | ₩28,172 | ₩28,038 | ₩28,159 | +0.29% | 39.8만 |
|---|
| 2026.05.27 | ₩28,078 | ₩28,119 | ₩28,038 | ₩28,065 | -0.05% | 26.6만 |
|---|
| 2026.05.26 | ₩28,011 | ₩28,078 | ₩28,011 | ₩28,011 | 0.00% | 26.8만 |
|---|
| 2026.05.22 | ₩27,904 | ₩27,918 | ₩27,837 | ₩27,864 | -0.14% | 16만 |
|---|
| 2026.05.21 | ₩27,716 | ₩27,918 | ₩27,716 | ₩27,877 | +0.58% | 24.9만 |
|---|
| 2026.05.20 | ₩27,636 | ₩27,891 | ₩27,623 | ₩27,850 | +0.78% | 36만 |
|---|
| 2026.05.19 | ₩27,636 | ₩27,663 | ₩27,569 | ₩27,609 | -0.10% | 38.2만 |
|---|
| 2026.05.18 | ₩27,824 | ₩27,850 | ₩27,730 | ₩27,797 | -0.10% | 76.3만 |
|---|
| 2026.05.15 | ₩27,837 | ₩27,850 | ₩27,743 | ₩27,757 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩28,078 | ₩28,119 | ₩28,052 | ₩28,065 | -0.05% | 23.7만 |
|---|
| 2026.05.13 | ₩28,078 | ₩28,159 | ₩28,052 | ₩28,065 | -0.05% | 30.7만 |
|---|
| 2026.05.12 | ₩28,105 | ₩28,132 | ₩28,052 | ₩28,092 | -0.05% | 20.9만 |
|---|
| 2026.05.11 | ₩28,293 | ₩28,333 | ₩28,266 | ₩28,306 | +0.05% | 29만 |
|---|
| 2026.05.08 | ₩28,387 | ₩28,414 | ₩28,347 | ₩28,400 | +0.05% | 33.3만 |
|---|
| 2026.05.07 | ₩28,454 | ₩28,467 | ₩28,266 | ₩28,280 | -0.61% | 20.7만 |
|---|
| 2026.05.06 | ₩28,239 | ₩28,333 | ₩28,239 | ₩28,293 | +0.19% | 43.7만 |
|---|
| 2026.05.05 | ₩27,971 | ₩28,025 | ₩27,904 | ₩28,025 | +0.19% | 29.5만 |
|---|
| 2026.05.04 | ₩27,985 | ₩28,038 | ₩27,837 | ₩27,891 | -0.34% | 26.6만 |
|---|
| 2026.05.01 | ₩28,119 | ₩28,213 | ₩28,025 | ₩28,105 | -0.05% | 50.6만 |
|---|
| 2026.04.30 | ₩28,132 | ₩28,253 | ₩28,105 | ₩28,213 | +0.29% | 22.9만 |
|---|
| 2026.04.29 | ₩28,159 | ₩28,159 | ₩28,025 | ₩28,038 | -0.43% | 13.9만 |
|---|
| 2026.04.28 | ₩28,213 | ₩28,320 | ₩28,199 | ₩28,280 | +0.24% | 20만 |
|---|
| 2026.04.27 | ₩28,427 | ₩28,440 | ₩28,333 | ₩28,333 | -0.33% | 16만 |
|---|
| 2026.04.24 | ₩28,320 | ₩28,427 | ₩28,266 | ₩28,427 | +0.38% | 21.4만 |
|---|
| 2026.04.23 | ₩28,440 | ₩28,494 | ₩28,253 | ₩28,333 | -0.38% | 29.6만 |
|---|
| 2026.04.22 | ₩28,548 | ₩28,588 | ₩28,481 | ₩28,508 | -0.14% | 13.5만 |
|---|
| 2026.04.21 | ₩28,668 | ₩28,695 | ₩28,467 | ₩28,494 | -0.61% | 28.4만 |
|---|
| 2026.04.20 | ₩28,695 | ₩28,722 | ₩28,642 | ₩28,722 | +0.09% | 22만 |
|---|
| 2026.04.17 | ₩28,816 | ₩28,896 | ₩28,762 | ₩28,776 | -0.14% | 176.5만 |
|---|
| 2026.04.16 | ₩28,601 | ₩28,615 | ₩28,521 | ₩28,561 | -0.14% | 34.7만 |
|---|
| 2026.04.15 | ₩28,615 | ₩28,655 | ₩28,588 | ₩28,628 | +0.05% | 20.6만 |
|---|
| 2026.04.14 | ₩28,642 | ₩28,709 | ₩28,588 | ₩28,668 | +0.09% | 21.4만 |
|---|
| 2026.04.13 | ₩28,333 | ₩28,561 | ₩28,333 | ₩28,534 | +0.71% | 22.1만 |
|---|
| 2026.04.10 | ₩28,427 | ₩28,467 | ₩28,360 | ₩28,414 | -0.05% | 40.8만 |
|---|
| 2026.04.09 | ₩28,266 | ₩28,467 | ₩28,266 | ₩28,387 | +0.43% | 50.3만 |
|---|
| 2026.04.08 | ₩28,347 | ₩28,414 | ₩28,293 | ₩28,373 | +0.09% | 89.3만 |
|---|
| 2026.04.07 | ₩27,743 | ₩27,810 | ₩27,636 | ₩27,797 | +0.19% | 23.1만 |
|---|
| 2026.04.06 | ₩27,743 | ₩27,797 | ₩27,716 | ₩27,730 | -0.05% | 35.2만 |
|---|
| 2026.04.02 | ₩27,569 | ₩27,743 | ₩27,542 | ₩27,663 | +0.34% | 60.2만 |
|---|
| 2026.04.01 | ₩27,703 | ₩27,757 | ₩27,649 | ₩27,676 | -0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩27,475 | ₩27,730 | ₩27,435 | ₩27,676 | +0.73% | 83.3만 |
|---|
| 2026.03.30 | ₩27,408 | ₩27,408 | ₩27,301 | ₩27,341 | -0.24% | 36.3만 |
|---|
| 2026.03.27 | ₩27,368 | ₩27,475 | ₩27,341 | ₩27,381 | +0.05% | 52.5만 |
|---|
| 2026.03.26 | ₩27,609 | ₩27,663 | ₩27,462 | ₩27,462 | -0.53% | 57만 |
|---|
| 2026.03.25 | ₩27,690 | ₩27,797 | ₩27,623 | ₩27,730 | +0.15% | 31.1만 |
|---|
| 2026.03.24 | ₩27,542 | ₩27,690 | ₩27,515 | ₩27,582 | +0.15% | 52.3만 |
|---|
| 2026.03.23 | ₩27,797 | ₩27,958 | ₩27,716 | ₩27,877 | +0.29% | 58.6만 |
|---|
| 2026.03.20 | ₩27,757 | ₩27,757 | ₩27,529 | ₩27,555 | -0.72% | 50.8만 |
|---|
| 2026.03.19 | ₩27,663 | ₩27,998 | ₩27,636 | ₩27,918 | +0.92% | 68.8만 |
|---|
| 2026.03.18 | ₩27,864 | ₩27,931 | ₩27,757 | ₩27,770 | -0.34% | 50.2만 |
|---|
| 2026.03.17 | ₩28,052 | ₩28,092 | ₩27,998 | ₩28,038 | -0.05% | 46.9만 |
|---|
| 2026.03.16 | ₩27,944 | ₩28,052 | ₩27,904 | ₩27,998 | +0.19% | 82.6만 |
|---|
| 2026.03.13 | ₩28,038 | ₩28,105 | ₩27,743 | ₩27,757 | -1.00% | 141.9만 |
|---|
| 2026.03.12 | ₩28,239 | ₩28,239 | ₩28,011 | ₩28,025 | -0.76% | 82.8만 |
|---|
| 2026.03.11 | ₩28,427 | ₩28,521 | ₩28,347 | ₩28,360 | -0.24% | 44.1만 |
|---|
| 2026.03.10 | ₩28,521 | ₩28,682 | ₩28,467 | ₩28,481 | -0.14% | 71만 |
|---|
| 2026.03.09 | ₩28,078 | ₩28,373 | ₩28,038 | ₩28,333 | +0.91% | 77.6만 |
|---|
| 2026.03.06 | ₩28,172 | ₩28,360 | ₩28,145 | ₩28,306 | +0.48% | 78.6만 |
|---|
| 2026.03.05 | ₩28,454 | ₩28,548 | ₩28,333 | ₩28,440 | -0.05% | 72.7만 |
|---|
| 2026.03.04 | ₩28,601 | ₩28,668 | ₩28,575 | ₩28,615 | +0.05% | 25.1만 |
|---|
| 2026.03.03 | ₩28,400 | ₩28,508 | ₩28,226 | ₩28,454 | +0.19% | 142.6만 |
|---|
| 2026.03.02 | ₩28,856 | ₩28,990 | ₩28,843 | ₩28,923 | +0.23% | 45.4만 |
|---|
| 2026.02.27 | ₩29,299 | ₩29,352 | ₩29,285 | ₩29,339 | +0.14% | 32.5만 |
|---|
| 2026.02.26 | ₩29,379 | ₩29,393 | ₩29,272 | ₩29,366 | -0.05% | 39.5만 |
|---|
| 2026.02.25 | ₩29,339 | ₩29,419 | ₩29,325 | ₩29,406 | +0.23% | 45.1만 |
|---|
| 2026.02.24 | ₩29,205 | ₩29,285 | ₩29,205 | ₩29,258 | +0.18% | 55.2만 |
|---|
| 2026.02.23 | ₩29,245 | ₩29,285 | ₩29,218 | ₩29,245 | 0.00% | 43.1만 |
|---|
| 2026.02.20 | ₩29,124 | ₩29,218 | ₩29,124 | ₩29,218 | +0.32% | 40만 |
|---|
| 2026.02.19 | ₩29,084 | ₩29,151 | ₩29,071 | ₩29,124 | +0.14% | 33.8만 |
|---|
| 2026.02.18 | ₩29,218 | ₩29,285 | ₩29,178 | ₩29,191 | -0.09% | 35만 |
|---|
| 2026.02.17 | ₩29,245 | ₩29,312 | ₩29,191 | ₩29,299 | +0.18% | 40.4만 |
|---|
| 2026.02.13 | ₩29,285 | ₩29,285 | ₩29,218 | ₩29,272 | -0.05% | 76.5만 |
|---|
| 2026.02.12 | ₩29,312 | ₩29,339 | ₩29,245 | ₩29,245 | -0.23% | 65.2만 |
|---|
| 2026.02.11 | ₩29,165 | ₩29,232 | ₩29,151 | ₩29,218 | +0.18% | 30.3만 |
|---|
| 2026.02.10 | ₩29,191 | ₩29,205 | ₩29,138 | ₩29,151 | -0.14% | 32.4만 |
|---|
| 2026.02.09 | ₩29,111 | ₩29,178 | ₩29,111 | ₩29,151 | +0.14% | 37.8만 |
|---|
| 2026.02.06 | ₩29,017 | ₩29,044 | ₩29,004 | ₩29,030 | +0.05% | 50.4만 |
|---|
| 2026.02.05 | ₩28,950 | ₩28,977 | ₩28,896 | ₩28,910 | -0.14% | 95.6만 |
|---|
| 2026.02.04 | ₩29,030 | ₩29,030 | ₩28,937 | ₩28,990 | -0.14% | 114.3만 |
|---|
| 2026.02.03 | ₩29,057 | ₩29,098 | ₩29,017 | ₩29,044 | -0.05% | 62.8만 |
|---|
| 2026.02.02 | ₩28,923 | ₩28,990 | ₩28,883 | ₩28,977 | +0.19% | 73.6만 |
|---|
| 2026.01.30 | ₩29,205 | ₩29,232 | ₩29,044 | ₩29,044 | -0.55% | 33.5만 |
|---|
| 2026.01.29 | ₩29,325 | ₩29,325 | ₩29,165 | ₩29,312 | -0.05% | 22.4만 |
|---|
| 2026.01.28 | ₩29,285 | ₩29,312 | ₩29,205 | ₩29,312 | +0.09% | 36.3만 |
|---|
| 2026.01.27 | ₩29,151 | ₩29,339 | ₩29,151 | ₩29,339 | +0.64% | 43.5만 |
|---|
| 2026.01.26 | ₩29,084 | ₩29,151 | ₩29,071 | ₩29,098 | +0.05% | 20.8만 |
|---|
| 2026.01.23 | ₩28,870 | ₩29,004 | ₩28,870 | ₩29,004 | +0.46% | 41.7만 |
|---|
| 2026.01.22 | ₩28,776 | ₩28,923 | ₩28,776 | ₩28,910 | +0.47% | 16.6만 |
|---|
| 2026.01.21 | ₩28,749 | ₩28,803 | ₩28,735 | ₩28,789 | +0.14% | 21만 |
|---|
| 2026.01.20 | ₩28,668 | ₩28,709 | ₩28,548 | ₩28,655 | -0.05% | 154만 |
|---|
| 2026.01.16 | ₩28,709 | ₩28,735 | ₩28,668 | ₩28,722 | +0.05% | 25.1만 |
|---|
| 2026.01.15 | ₩28,709 | ₩28,803 | ₩28,695 | ₩28,749 | +0.14% | 165만 |
|---|
| 2026.01.14 | ₩28,749 | ₩28,789 | ₩28,735 | ₩28,776 | +0.09% | 24.8만 |
|---|
| 2026.01.13 | ₩28,762 | ₩28,776 | ₩28,695 | ₩28,749 | -0.05% | 22.2만 |
|---|
| 2026.01.12 | ₩28,749 | ₩28,789 | ₩28,749 | ₩28,776 | +0.09% | 23.4만 |
|---|
| 2026.01.09 | ₩28,709 | ₩28,735 | ₩28,695 | ₩28,722 | +0.05% | 39.6만 |
|---|
| 2026.01.08 | ₩28,709 | ₩28,735 | ₩28,695 | ₩28,735 | +0.09% | 17만 |
|---|
| 2026.01.07 | ₩28,776 | ₩28,789 | ₩28,762 | ₩28,776 | 0.00% | 19.6만 |
|---|
| 2026.01.06 | ₩28,776 | ₩28,816 | ₩28,749 | ₩28,803 | +0.09% | 13.3만 |
|---|
| 2026.01.05 | ₩28,668 | ₩28,762 | ₩28,668 | ₩28,735 | +0.23% | 29.8만 |
|---|
| 2026.01.02 | ₩28,709 | ₩28,735 | ₩28,642 | ₩28,682 | -0.09% | 138.6만 |
|---|
| 2025.12.31 | ₩28,655 | ₩28,668 | ₩28,628 | ₩28,655 | 0.00% | 16.8만 |
|---|
| 2025.12.30 | ₩28,642 | ₩28,695 | ₩28,642 | ₩28,655 | +0.05% | 26.7만 |
|---|
| 2025.12.29 | ₩28,655 | ₩28,668 | ₩28,628 | ₩28,642 | -0.05% | 21.1만 |
|---|
| 2025.12.26 | ₩28,695 | ₩28,722 | ₩28,682 | ₩28,709 | +0.05% | 14.1만 |
|---|
| 2025.12.24 | ₩28,668 | ₩28,709 | ₩28,655 | ₩28,709 | +0.14% | 13.1만 |
|---|
| 2025.12.23 | ₩28,467 | ₩28,561 | ₩28,467 | ₩28,561 | +0.33% | 17.1만 |
|---|
| 2025.12.22 | ₩28,467 | ₩28,521 | ₩28,467 | ₩28,481 | +0.05% | 46.2만 |
|---|
| 2025.12.19 | ₩28,454 | ₩28,494 | ₩28,454 | ₩28,467 | +0.05% | 18.9만 |
|---|
| 2025.12.18 | ₩28,414 | ₩28,454 | ₩28,400 | ₩28,427 | +0.05% | 20.8만 |
|---|
| 2025.12.17 | ₩28,534 | ₩28,588 | ₩28,508 | ₩28,534 | 0.00% | 17.6만 |
|---|
| 2025.12.16 | ₩28,575 | ₩28,628 | ₩28,575 | ₩28,588 | +0.05% | 27.4만 |
|---|
| 2025.12.15 | ₩28,588 | ₩28,601 | ₩28,521 | ₩28,561 | -0.09% | 21만 |
|---|
| 2025.12.12 | ₩28,494 | ₩28,521 | ₩28,454 | ₩28,467 | -0.09% | 20.8만 |
|---|
| 2025.12.11 | ₩28,521 | ₩28,575 | ₩28,508 | ₩28,548 | +0.09% | 20.6만 |
|---|
| 2025.12.10 | ₩28,400 | ₩28,481 | ₩28,373 | ₩28,481 | +0.28% | 19.3만 |
|---|
| 2025.12.09 | ₩28,440 | ₩28,440 | ₩28,387 | ₩28,414 | -0.09% | 21.5만 |
|---|
| 2025.12.08 | ₩28,494 | ₩28,508 | ₩28,400 | ₩28,414 | -0.28% | 20.8만 |
|---|
| 2025.12.05 | ₩28,534 | ₩28,575 | ₩28,454 | ₩28,494 | -0.14% | 10.3만 |
|---|
| 2025.12.04 | ₩28,561 | ₩28,575 | ₩28,494 | ₩28,508 | -0.19% | 18.7만 |
|---|
| 2025.12.03 | ₩28,494 | ₩28,561 | ₩28,494 | ₩28,561 | +0.24% | 21.1만 |
|---|
| 2025.12.02 | ₩28,427 | ₩28,467 | ₩28,387 | ₩28,467 | +0.14% | 10.6만 |
|---|
| 2025.12.01 | ₩28,454 | ₩28,481 | ₩28,387 | ₩28,414 | -0.14% | 31.6만 |
|---|
| 2025.11.28 | ₩28,575 | ₩28,628 | ₩28,508 | ₩28,628 | +0.19% | 49.5만 |
|---|
| 2025.11.26 | ₩28,481 | ₩28,588 | ₩28,481 | ₩28,588 | +0.38% | 39.2만 |
|---|
| 2025.11.25 | ₩28,481 | ₩28,561 | ₩28,481 | ₩28,534 | +0.19% | 21.7만 |
|---|
| 2025.11.24 | ₩28,387 | ₩28,427 | ₩28,373 | ₩28,414 | +0.09% | 10.9만 |
|---|
| 2025.11.21 | ₩28,320 | ₩28,373 | ₩28,266 | ₩28,360 | +0.14% | 21.8만 |
|---|
| 2025.11.20 | ₩28,467 | ₩28,494 | ₩28,360 | ₩28,373 | -0.33% | 47.4만 |
|---|
| 2025.11.19 | ₩28,494 | ₩28,508 | ₩28,414 | ₩28,467 | -0.09% | 22만 |
|---|
| 2025.11.18 | ₩28,481 | ₩28,508 | ₩28,440 | ₩28,481 | 0.00% | 15.3만 |
|---|
| 2025.11.17 | ₩28,467 | ₩28,521 | ₩28,427 | ₩28,440 | -0.09% | 14.9만 |
|---|
| 2025.11.14 | ₩28,534 | ₩28,561 | ₩28,494 | ₩28,521 | -0.05% | 14만 |
|---|
| 2025.11.13 | ₩28,561 | ₩28,588 | ₩28,508 | ₩28,508 | -0.19% | 18.1만 |
|---|
| 2025.11.12 | ₩28,481 | ₩28,534 | ₩28,481 | ₩28,508 | +0.09% | 26.8만 |
|---|
| 2025.11.11 | ₩28,521 | ₩28,548 | ₩28,508 | ₩28,534 | +0.05% | 11.4만 |
|---|
| 2025.11.10 | ₩28,400 | ₩28,508 | ₩28,400 | ₩28,494 | +0.33% | 16.4만 |
|---|
| 2025.11.07 | ₩28,373 | ₩28,414 | ₩28,347 | ₩28,400 | +0.09% | 54.7만 |
|---|
| 2025.11.06 | ₩28,414 | ₩28,427 | ₩28,347 | ₩28,400 | -0.05% | 18.4만 |
|---|
| 2025.11.05 | ₩28,199 | ₩28,360 | ₩28,199 | ₩28,333 | +0.48% | 12.1만 |
|---|
| 2025.11.04 | ₩28,333 | ₩28,373 | ₩28,293 | ₩28,293 | -0.14% | 17.8만 |
|---|
| 2025.11.03 | ₩28,387 | ₩28,454 | ₩28,373 | ₩28,400 | +0.05% | 123.4만 |
|---|
| 2025.10.31 | ₩28,561 | ₩28,561 | ₩28,521 | ₩28,521 | -0.14% | 22.5만 |
|---|
| 2025.10.30 | ₩28,494 | ₩28,561 | ₩28,494 | ₩28,548 | +0.19% | 16.8만 |
|---|
| 2025.10.29 | ₩28,709 | ₩28,762 | ₩28,588 | ₩28,628 | -0.28% | 34.7만 |
|---|
| 2025.10.28 | ₩28,655 | ₩28,722 | ₩28,642 | ₩28,709 | +0.19% | 14.3만 |
|---|
| 2025.10.27 | ₩28,668 | ₩28,695 | ₩28,642 | ₩28,668 | 0.00% | 13.9만 |
|---|
| 2025.10.24 | ₩28,642 | ₩28,655 | ₩28,601 | ₩28,642 | 0.00% | 18.6만 |
|---|
| 2025.10.23 | ₩28,561 | ₩28,615 | ₩28,561 | ₩28,588 | +0.09% | 26.5만 |
|---|
| 2025.10.22 | ₩28,575 | ₩28,615 | ₩28,548 | ₩28,601 | +0.09% | 27.8만 |
|---|
| 2025.10.21 | ₩28,588 | ₩28,615 | ₩28,561 | ₩28,588 | 0.00% | 16.4만 |
|---|
| 2025.10.20 | ₩28,682 | ₩28,722 | ₩28,668 | ₩28,709 | +0.09% | 35.5만 |
|---|
| 2025.10.17 | ₩28,588 | ₩28,682 | ₩28,588 | ₩28,668 | +0.28% | 55.7만 |
|---|
| 2025.10.16 | ₩28,601 | ₩28,682 | ₩28,588 | ₩28,682 | +0.28% | 58.7만 |
|---|
| 2025.10.15 | ₩28,521 | ₩28,588 | ₩28,508 | ₩28,548 | +0.09% | 22.1만 |
|---|
| 2025.10.14 | ₩28,360 | ₩28,467 | ₩28,347 | ₩28,467 | +0.38% | 21.6만 |
|---|
| 2025.10.13 | ₩28,440 | ₩28,494 | ₩28,427 | ₩28,467 | +0.09% | 15.2만 |
|---|
| 2025.10.10 | ₩28,534 | ₩28,534 | ₩28,347 | ₩28,387 | -0.52% | 23.8만 |
|---|