시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg Emerging Markets USD Bond ETF 과거 주가
State Street SPDR Bloomberg Emerging Markets USD Bond ETF · EMHC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg Emerging Markets USD Bond ETF · EMHC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,074 | ₩32,141 | ₩32,034 | ₩32,125 | +0.16% | 3.4만 |
| 2026.10.08 | ₩31,913 | ₩32,088 | ₩31,913 | ₩32,074 | +0.50% | 17.8만 |
| 2026.10.07 | ₩31,833 | ₩31,994 | ₩31,806 | ₩31,994 | +0.51% | 5.3만 |
| 2026.10.06 | ₩32,021 | ₩32,082 | ₩31,994 | ₩32,048 | +0.08% | 7.2만 |
| 2026.10.05 | ₩31,739 | ₩31,860 | ₩31,712 | ₩31,824 | +0.27% | 4.7만 |
| 2026.10.02 | ₩31,806 | ₩31,887 | ₩31,605 | ₩31,731 | -0.24% | 8.8만 |
| 2026.10.01 | ₩31,806 | ₩31,900 | ₩31,618 | ₩31,793 | -0.04% | 12.8만 |
| 2026.09.30 | ₩32,182 | ₩32,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,007 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩32,175 | ₩32,182 | ₩32,101 | ₩32,168 | -0.02% | 5.1만 |
|---|
| 2026.09.28 | ₩32,168 | ₩32,208 | ₩32,101 | ₩32,195 | +0.08% | 3.4만 |
|---|
| 2026.09.25 | ₩32,490 | ₩32,490 | ₩32,322 | ₩32,477 | -0.04% | 6.1만 |
|---|
| 2026.09.24 | ₩32,664 | ₩32,678 | ₩32,450 | ₩32,477 | -0.57% | 5.8만 |
|---|
| 2026.09.23 | ₩32,906 | ₩32,906 | ₩32,624 | ₩32,638 | -0.81% | 4.3만 |
|---|
| 2026.09.22 | ₩33,080 | ₩33,080 | ₩32,966 | ₩33,000 | -0.24% | 4.5만 |
|---|
| 2026.09.21 | ₩32,946 | ₩33,026 | ₩32,946 | ₩33,013 | +0.20% | 5.9만 |
|---|
| 2026.09.18 | ₩32,906 | ₩32,906 | ₩32,879 | ₩32,906 | 0.00% | 2.2만 |
|---|
| 2026.09.17 | ₩32,973 | ₩32,986 | ₩32,919 | ₩32,986 | +0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩32,812 | ₩32,906 | ₩32,745 | ₩32,772 | -0.12% | 4만 |
|---|
| 2026.09.15 | ₩32,772 | ₩32,772 | ₩32,718 | ₩32,718 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩32,798 | ₩32,879 | ₩32,705 | ₩32,785 | -0.04% | 15.6만 |
|---|
| 2026.09.11 | ₩33,013 | ₩33,040 | ₩32,892 | ₩32,892 | -0.37% | 4.6만 |
|---|
| 2026.09.10 | ₩33,040 | ₩33,040 | ₩32,906 | ₩32,919 | -0.37% | 5.9만 |
|---|
| 2026.09.09 | ₩33,226 | ₩33,228 | ₩33,107 | ₩33,174 | -0.16% | 10만 |
|---|
| 2026.09.08 | ₩33,248 | ₩33,281 | ₩33,228 | ₩33,234 | -0.04% | 4.3만 |
|---|
| 2026.09.04 | ₩33,295 | ₩33,316 | ₩33,268 | ₩33,295 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩33,308 | ₩33,308 | ₩33,234 | ₩33,268 | -0.12% | 4.6만 |
|---|
| 2026.09.02 | ₩33,160 | ₩33,201 | ₩33,160 | ₩33,187 | +0.08% | 3.6만 |
|---|
| 2026.09.01 | ₩33,147 | ₩33,221 | ₩33,147 | ₩33,174 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,415 | ₩33,415 | ₩33,362 | ₩33,388 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,563 | ₩33,571 | ₩33,429 | ₩33,429 | -0.40% | 3.6만 |
|---|
| 2026.08.27 | ₩33,549 | ₩33,590 | ₩33,509 | ₩33,523 | -0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩33,575 | ₩33,590 | ₩33,549 | ₩33,590 | +0.04% | 3만 |
|---|
| 2026.08.25 | ₩33,549 | ₩33,630 | ₩33,536 | ₩33,616 | +0.20% | 28.4만 |
|---|
| 2026.08.24 | ₩33,442 | ₩33,496 | ₩33,435 | ₩33,442 | 0.00% | 32.1만 |
|---|
| 2026.08.21 | ₩33,388 | ₩33,402 | ₩33,375 | ₩33,388 | 0.00% | 3.8만 |
|---|
| 2026.08.20 | ₩33,348 | ₩33,442 | ₩33,348 | ₩33,388 | +0.12% | 4만 |
|---|
| 2026.08.19 | ₩33,536 | ₩33,548 | ₩33,496 | ₩33,509 | -0.08% | 3.1만 |
|---|
| 2026.08.18 | ₩33,295 | ₩33,375 | ₩33,295 | ₩33,362 | +0.20% | 3만 |
|---|
| 2026.08.17 | ₩33,441 | ₩33,455 | ₩33,335 | ₩33,395 | -0.14% | 3.4만 |
|---|
| 2026.08.14 | ₩33,563 | ₩33,576 | ₩33,482 | ₩33,502 | -0.18% | 3.9만 |
|---|
| 2026.08.13 | ₩33,576 | ₩33,630 | ₩33,549 | ₩33,596 | +0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩33,496 | ₩33,523 | ₩33,482 | ₩33,482 | -0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩33,482 | ₩33,509 | ₩33,442 | ₩33,449 | -0.10% | 2.9만 |
|---|
| 2026.08.10 | ₩33,603 | ₩33,603 | ₩33,455 | ₩33,455 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩33,590 | ₩33,596 | ₩33,482 | ₩33,596 | +0.02% | 11.9만 |
|---|
| 2026.08.06 | ₩33,603 | ₩33,603 | ₩33,455 | ₩33,482 | -0.36% | 3.3만 |
|---|
| 2026.08.05 | ₩33,590 | ₩33,590 | ₩33,536 | ₩33,543 | -0.14% | 2.6만 |
|---|
| 2026.08.04 | ₩33,469 | ₩33,536 | ₩33,469 | ₩33,536 | +0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩33,308 | ₩33,415 | ₩33,308 | ₩33,409 | +0.30% | 2.5만 |
|---|
| 2026.07.31 | ₩33,341 | ₩33,388 | ₩33,321 | ₩33,375 | +0.10% | 2.9만 |
|---|
| 2026.07.30 | ₩33,388 | ₩33,435 | ₩33,368 | ₩33,402 | +0.04% | 2.8만 |
|---|
| 2026.07.29 | ₩33,494 | ₩33,556 | ₩33,378 | ₩33,378 | -0.35% | 3.6만 |
|---|
| 2026.07.28 | ₩33,469 | ₩33,590 | ₩33,469 | ₩33,561 | +0.28% | 3.7만 |
|---|
| 2026.07.27 | ₩33,482 | ₩33,536 | ₩33,455 | ₩33,493 | +0.03% | 4.1만 |
|---|
| 2026.07.24 | ₩33,429 | ₩33,429 | ₩33,348 | ₩33,388 | -0.12% | 3.8만 |
|---|
| 2026.07.23 | ₩33,388 | ₩33,402 | ₩33,201 | ₩33,362 | -0.08% | 3.4만 |
|---|
| 2026.07.22 | ₩33,576 | ₩33,630 | ₩33,536 | ₩33,549 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩33,683 | ₩33,683 | ₩33,576 | ₩33,670 | -0.04% | 14.7만 |
|---|
| 2026.07.20 | ₩33,750 | ₩33,750 | ₩33,619 | ₩33,650 | -0.30% | 2.6만 |
|---|
| 2026.07.17 | ₩33,749 | ₩33,791 | ₩33,717 | ₩33,737 | -0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,710 | ₩33,777 | ₩33,697 | ₩33,750 | +0.12% | 3만 |
|---|
| 2026.07.15 | ₩33,791 | ₩33,817 | ₩33,753 | ₩33,804 | +0.04% | 9.7만 |
|---|
| 2026.07.14 | ₩33,752 | ₩33,831 | ₩33,730 | ₩33,764 | +0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩33,777 | ₩33,844 | ₩33,657 | ₩33,670 | -0.32% | 4.1만 |
|---|
| 2026.07.10 | ₩33,858 | ₩33,871 | ₩33,804 | ₩33,871 | +0.04% | 3.5만 |
|---|
| 2026.07.09 | ₩33,804 | ₩33,885 | ₩33,791 | ₩33,858 | +0.16% | 6.6만 |
|---|
| 2026.07.08 | ₩33,791 | ₩33,851 | ₩33,724 | ₩33,831 | +0.12% | 2.9만 |
|---|
| 2026.07.07 | ₩33,978 | ₩33,978 | ₩33,844 | ₩33,858 | -0.36% | 3.2만 |
|---|
| 2026.07.06 | ₩33,992 | ₩34,019 | ₩33,952 | ₩33,999 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,898 | ₩33,965 | ₩33,898 | ₩33,941 | +0.13% | 2.9만 |
|---|
| 2026.07.01 | ₩33,858 | ₩33,958 | ₩33,858 | ₩33,898 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩34,206 | ₩34,206 | ₩34,112 | ₩34,112 | -0.27% | 4.6만 |
|---|
| 2026.06.29 | ₩34,099 | ₩34,233 | ₩34,099 | ₩34,166 | +0.20% | 34.9만 |
|---|
| 2026.06.26 | ₩34,099 | ₩34,139 | ₩34,086 | ₩34,086 | -0.04% | 2.2만 |
|---|
| 2026.06.25 | ₩34,126 | ₩34,180 | ₩34,112 | ₩34,112 | -0.04% | 2.3만 |
|---|
| 2026.06.24 | ₩34,072 | ₩34,166 | ₩34,059 | ₩34,099 | +0.08% | 3.1만 |
|---|
| 2026.06.23 | ₩33,965 | ₩34,045 | ₩33,965 | ₩33,992 | +0.08% | 2.7만 |
|---|
| 2026.06.22 | ₩34,099 | ₩34,099 | ₩34,019 | ₩34,052 | -0.14% | 6만 |
|---|
| 2026.06.18 | ₩34,126 | ₩34,206 | ₩34,126 | ₩34,180 | +0.16% | 3.7만 |
|---|
| 2026.06.17 | ₩34,139 | ₩34,180 | ₩34,045 | ₩34,045 | -0.27% | 4.1만 |
|---|
| 2026.06.16 | ₩34,193 | ₩34,193 | ₩34,153 | ₩34,153 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩34,153 | ₩34,193 | ₩34,139 | ₩34,153 | 0.00% | 6.3만 |
|---|
| 2026.06.12 | ₩33,965 | ₩34,086 | ₩33,952 | ₩34,039 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩33,777 | ₩34,005 | ₩33,737 | ₩33,999 | +0.66% | 2.8만 |
|---|
| 2026.06.10 | ₩33,710 | ₩33,797 | ₩33,630 | ₩33,697 | -0.04% | 3.4만 |
|---|
| 2026.06.09 | ₩33,764 | ₩33,817 | ₩33,683 | ₩33,784 | +0.06% | 3.2만 |
|---|
| 2026.06.08 | ₩33,724 | ₩33,750 | ₩33,670 | ₩33,683 | -0.12% | 2만 |
|---|
| 2026.06.05 | ₩33,831 | ₩33,831 | ₩33,710 | ₩33,737 | -0.28% | 5.5만 |
|---|
| 2026.06.04 | ₩33,992 | ₩33,992 | ₩33,925 | ₩33,952 | -0.12% | 4.4만 |
|---|
| 2026.06.03 | ₩33,844 | ₩33,898 | ₩33,831 | ₩33,871 | +0.08% | 4만 |
|---|
| 2026.06.02 | ₩33,945 | ₩33,992 | ₩33,925 | ₩33,978 | +0.10% | 5.4만 |
|---|
| 2026.06.01 | ₩33,804 | ₩33,885 | ₩33,804 | ₩33,871 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩34,019 | ₩34,112 | ₩34,019 | ₩34,072 | +0.16% | 1.6만 |
|---|
| 2026.05.28 | ₩33,844 | ₩34,025 | ₩33,844 | ₩34,005 | +0.48% | 2.8만 |
|---|
| 2026.05.27 | ₩33,858 | ₩33,918 | ₩33,858 | ₩33,891 | +0.10% | 2.5만 |
|---|
| 2026.05.26 | ₩33,777 | ₩33,791 | ₩33,730 | ₩33,764 | -0.04% | 2.6만 |
|---|
| 2026.05.22 | ₩33,657 | ₩33,657 | ₩33,576 | ₩33,615 | -0.12% | 3.3만 |
|---|
| 2026.05.21 | ₩33,455 | ₩33,576 | ₩33,429 | ₩33,544 | +0.26% | 2.5만 |
|---|
| 2026.05.20 | ₩33,321 | ₩33,603 | ₩33,281 | ₩33,576 | +0.76% | 4.1만 |
|---|
| 2026.05.19 | ₩33,335 | ₩33,348 | ₩33,248 | ₩33,281 | -0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩33,482 | ₩33,536 | ₩33,402 | ₩33,469 | -0.04% | 2.5만 |
|---|
| 2026.05.15 | ₩33,523 | ₩33,549 | ₩33,496 | ₩33,520 | -0.01% | 3.5만 |
|---|
| 2026.05.14 | ₩33,804 | ₩33,844 | ₩33,737 | ₩33,737 | -0.20% | 4만 |
|---|
| 2026.05.13 | ₩33,750 | ₩33,824 | ₩33,737 | ₩33,737 | -0.04% | 3만 |
|---|
| 2026.05.12 | ₩33,911 | ₩33,911 | ₩33,791 | ₩33,831 | -0.24% | 6.5만 |
|---|
| 2026.05.11 | ₩33,965 | ₩33,992 | ₩33,905 | ₩33,931 | -0.10% | 10.4만 |
|---|
| 2026.05.08 | ₩34,086 | ₩34,086 | ₩33,992 | ₩34,004 | -0.24% | 7만 |
|---|
| 2026.05.07 | ₩34,032 | ₩34,079 | ₩33,925 | ₩33,952 | -0.24% | 4.5만 |
|---|
| 2026.05.06 | ₩33,965 | ₩34,059 | ₩33,952 | ₩34,059 | +0.28% | 6만 |
|---|
| 2026.05.05 | ₩33,750 | ₩33,804 | ₩33,750 | ₩33,777 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩33,791 | ₩33,791 | ₩33,563 | ₩33,650 | -0.42% | 3.5만 |
|---|
| 2026.05.01 | ₩33,791 | ₩33,911 | ₩33,791 | ₩33,831 | +0.12% | 2.5만 |
|---|
| 2026.04.30 | ₩33,885 | ₩33,965 | ₩33,858 | ₩33,925 | +0.12% | 4.9만 |
|---|
| 2026.04.29 | ₩33,858 | ₩33,858 | ₩33,791 | ₩33,803 | -0.16% | 1.9만 |
|---|
| 2026.04.28 | ₩33,911 | ₩33,938 | ₩33,858 | ₩33,911 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩33,992 | ₩34,032 | ₩33,952 | ₩33,999 | +0.02% | 2.8만 |
|---|
| 2026.04.24 | ₩33,885 | ₩34,059 | ₩33,885 | ₩34,032 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩34,139 | ₩34,139 | ₩33,898 | ₩33,992 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩34,099 | ₩34,166 | ₩34,043 | ₩34,088 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩34,153 | ₩34,153 | ₩34,005 | ₩34,012 | -0.41% | 1.9만 |
|---|
| 2026.04.20 | ₩34,206 | ₩34,220 | ₩34,139 | ₩34,166 | -0.12% | 3.1만 |
|---|
| 2026.04.17 | ₩34,206 | ₩34,314 | ₩34,173 | ₩34,193 | -0.04% | 1.8만 |
|---|
| 2026.04.16 | ₩34,045 | ₩34,072 | ₩33,925 | ₩33,952 | -0.28% | 3만 |
|---|
| 2026.04.15 | ₩34,059 | ₩34,072 | ₩34,019 | ₩34,070 | +0.03% | 2.8만 |
|---|
| 2026.04.14 | ₩34,012 | ₩34,139 | ₩34,012 | ₩34,119 | +0.32% | 2만 |
|---|
| 2026.04.13 | ₩33,804 | ₩33,978 | ₩33,803 | ₩33,978 | +0.52% | 3.3만 |
|---|
| 2026.04.10 | ₩33,831 | ₩33,831 | ₩33,737 | ₩33,764 | -0.20% | 7.7만 |
|---|
| 2026.04.09 | ₩33,616 | ₩33,858 | ₩33,610 | ₩33,750 | +0.40% | 3.1만 |
|---|
| 2026.04.08 | ₩33,777 | ₩33,804 | ₩33,576 | ₩33,607 | -0.50% | 4.8만 |
|---|
| 2026.04.07 | ₩33,201 | ₩33,308 | ₩33,067 | ₩33,308 | +0.32% | 2.7만 |
|---|
| 2026.04.06 | ₩33,187 | ₩33,281 | ₩33,187 | ₩33,249 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩33,093 | ₩33,295 | ₩33,093 | ₩33,248 | +0.47% | 2.8만 |
|---|
| 2026.04.01 | ₩33,228 | ₩33,321 | ₩33,187 | ₩33,201 | -0.08% | 3.9만 |
|---|
| 2026.03.31 | ₩33,107 | ₩33,335 | ₩33,107 | ₩33,254 | +0.45% | 3.6만 |
|---|
| 2026.03.30 | ₩33,067 | ₩33,080 | ₩32,919 | ₩32,986 | -0.24% | 4.2만 |
|---|
| 2026.03.27 | ₩32,919 | ₩33,040 | ₩32,906 | ₩32,933 | +0.04% | 2.7만 |
|---|
| 2026.03.26 | ₩33,254 | ₩33,362 | ₩33,080 | ₩33,107 | -0.44% | 2.3만 |
|---|
| 2026.03.25 | ₩33,375 | ₩33,429 | ₩33,341 | ₩33,415 | +0.12% | 2.3만 |
|---|
| 2026.03.24 | ₩33,107 | ₩33,214 | ₩33,067 | ₩33,134 | +0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩33,107 | ₩33,388 | ₩33,080 | ₩33,281 | +0.53% | 4.1만 |
|---|
| 2026.03.20 | ₩33,321 | ₩33,321 | ₩32,973 | ₩33,000 | -0.97% | 5.6만 |
|---|
| 2026.03.19 | ₩33,308 | ₩33,469 | ₩33,281 | ₩33,455 | +0.44% | 12.6만 |
|---|
| 2026.03.18 | ₩33,590 | ₩33,616 | ₩33,442 | ₩33,442 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩33,654 | ₩33,690 | ₩33,630 | ₩33,670 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩33,563 | ₩33,630 | ₩33,523 | ₩33,548 | -0.04% | 2.5만 |
|---|
| 2026.03.13 | ₩33,710 | ₩33,710 | ₩33,442 | ₩33,443 | -0.79% | 3.2만 |
|---|
| 2026.03.12 | ₩33,737 | ₩33,764 | ₩33,603 | ₩33,614 | -0.37% | 5.3만 |
|---|
| 2026.03.11 | ₩33,978 | ₩33,978 | ₩33,858 | ₩33,885 | -0.28% | 2.4만 |
|---|
| 2026.03.10 | ₩33,992 | ₩34,119 | ₩33,965 | ₩33,965 | -0.08% | 2.3만 |
|---|
| 2026.03.09 | ₩33,643 | ₩33,978 | ₩33,563 | ₩33,962 | +0.95% | 4.4만 |
|---|
| 2026.03.06 | ₩33,871 | ₩33,977 | ₩33,867 | ₩33,910 | +0.11% | 4.6만 |
|---|
| 2026.03.05 | ₩34,180 | ₩34,220 | ₩34,045 | ₩34,059 | -0.35% | 2.3만 |
|---|
| 2026.03.04 | ₩34,139 | ₩34,287 | ₩34,139 | ₩34,247 | +0.31% | 3.6만 |
|---|
| 2026.03.03 | ₩33,965 | ₩34,206 | ₩33,952 | ₩34,190 | +0.66% | 3.5만 |
|---|
| 2026.03.02 | ₩34,233 | ₩34,327 | ₩34,206 | ₩34,327 | +0.27% | 3.7만 |
|---|
| 2026.02.27 | ₩34,555 | ₩34,676 | ₩34,542 | ₩34,595 | +0.12% | 1.9만 |
|---|
| 2026.02.26 | ₩34,582 | ₩34,609 | ₩34,524 | ₩34,582 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩34,555 | ₩34,635 | ₩34,555 | ₩34,597 | +0.12% | 2.6만 |
|---|
| 2026.02.24 | ₩34,582 | ₩34,595 | ₩34,555 | ₩34,579 | -0.01% | 1.8만 |
|---|
| 2026.02.23 | ₩34,568 | ₩34,622 | ₩34,555 | ₩34,582 | +0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩34,515 | ₩34,562 | ₩34,488 | ₩34,555 | +0.12% | 2.7만 |
|---|
| 2026.02.19 | ₩34,475 | ₩34,555 | ₩34,461 | ₩34,554 | +0.23% | 3.2만 |
|---|
| 2026.02.18 | ₩34,555 | ₩34,635 | ₩34,555 | ₩34,582 | +0.08% | 2.9만 |
|---|
| 2026.02.17 | ₩34,568 | ₩34,595 | ₩34,542 | ₩34,582 | +0.04% | 3.4만 |
|---|
| 2026.02.13 | ₩34,461 | ₩34,555 | ₩34,461 | ₩34,483 | +0.06% | 2.6만 |
|---|
| 2026.02.12 | ₩34,407 | ₩34,475 | ₩34,367 | ₩34,448 | +0.12% | 2.6만 |
|---|
| 2026.02.11 | ₩34,314 | ₩34,381 | ₩34,273 | ₩34,340 | +0.08% | 3만 |
|---|
| 2026.02.10 | ₩34,340 | ₩34,394 | ₩34,260 | ₩34,327 | -0.04% | 5.9만 |
|---|
| 2026.02.09 | ₩34,220 | ₩34,314 | ₩34,166 | ₩34,273 | +0.16% | 8.1만 |
|---|
| 2026.02.06 | ₩34,180 | ₩34,287 | ₩34,153 | ₩34,221 | +0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩34,086 | ₩34,287 | ₩34,060 | ₩34,173 | +0.26% | 3.8만 |
|---|
| 2026.02.04 | ₩34,072 | ₩34,126 | ₩34,045 | ₩34,066 | -0.02% | 3.2만 |
|---|
| 2026.02.03 | ₩34,086 | ₩34,112 | ₩33,992 | ₩34,045 | -0.12% | 3.7만 |
|---|
| 2026.02.02 | ₩34,072 | ₩34,112 | ₩34,056 | ₩34,066 | -0.02% | 2.3만 |
|---|
| 2026.01.30 | ₩34,233 | ₩34,327 | ₩34,220 | ₩34,247 | +0.04% | 2.4만 |
|---|
| 2026.01.29 | ₩34,193 | ₩34,260 | ₩34,153 | ₩34,244 | +0.15% | 1.6만 |
|---|
| 2026.01.28 | ₩34,206 | ₩34,273 | ₩34,178 | ₩34,233 | +0.08% | 2.1만 |
|---|
| 2026.01.27 | ₩34,247 | ₩34,300 | ₩34,226 | ₩34,259 | +0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩34,273 | ₩34,314 | ₩34,247 | ₩34,299 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩34,153 | ₩34,300 | ₩34,146 | ₩34,273 | +0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩34,180 | ₩34,220 | ₩34,099 | ₩34,206 | +0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩33,992 | ₩34,233 | ₩33,992 | ₩34,166 | +0.51% | 1.9만 |
|---|
| 2026.01.20 | ₩33,885 | ₩34,032 | ₩33,885 | ₩33,938 | +0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩34,159 | ₩34,193 | ₩34,098 | ₩34,126 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩34,139 | ₩34,206 | ₩34,099 | ₩34,126 | -0.04% | 2.6만 |
|---|
| 2026.01.14 | ₩34,045 | ₩34,139 | ₩34,032 | ₩34,112 | +0.20% | 3.6만 |
|---|
| 2026.01.13 | ₩34,072 | ₩34,072 | ₩34,005 | ₩34,056 | -0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩34,045 | ₩34,139 | ₩34,019 | ₩34,086 | +0.12% | 2.9만 |
|---|
| 2026.01.09 | ₩34,059 | ₩34,126 | ₩34,045 | ₩34,099 | +0.12% | 10.7만 |
|---|
| 2026.01.08 | ₩33,992 | ₩34,099 | ₩33,949 | ₩34,052 | +0.18% | 4.7만 |
|---|
| 2026.01.07 | ₩34,086 | ₩34,139 | ₩34,039 | ₩34,072 | -0.04% | 3.1만 |
|---|
| 2026.01.06 | ₩34,112 | ₩34,153 | ₩34,072 | ₩34,112 | 0.00% | 4.1만 |
|---|
| 2026.01.05 | ₩34,126 | ₩34,166 | ₩34,112 | ₩34,139 | +0.04% | 1.9만 |
|---|
| 2026.01.02 | ₩34,123 | ₩34,138 | ₩34,059 | ₩34,107 | -0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩34,193 | ₩34,233 | ₩34,126 | ₩34,139 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩34,206 | ₩34,260 | ₩34,188 | ₩34,260 | +0.16% | 2만 |
|---|
| 2025.12.29 | ₩34,193 | ₩34,253 | ₩34,154 | ₩34,233 | +0.12% | 1.5만 |
|---|
| 2025.12.26 | ₩34,220 | ₩34,226 | ₩34,166 | ₩34,180 | -0.12% | 1.2만 |
|---|
| 2025.12.24 | ₩34,139 | ₩34,220 | ₩34,126 | ₩34,217 | +0.23% | 1.3만 |
|---|
| 2025.12.23 | ₩34,059 | ₩34,180 | ₩34,045 | ₩34,106 | +0.14% | 3.9만 |
|---|
| 2025.12.22 | ₩34,072 | ₩34,126 | ₩34,032 | ₩34,099 | +0.08% | 3.3만 |
|---|
| 2025.12.19 | ₩34,099 | ₩34,139 | ₩34,072 | ₩34,086 | -0.04% | 3.1만 |
|---|
| 2025.12.18 | ₩34,062 | ₩34,139 | ₩34,031 | ₩34,122 | +0.18% | 2.5만 |
|---|
| 2025.12.17 | ₩34,300 | ₩34,314 | ₩34,247 | ₩34,275 | -0.07% | 1.8만 |
|---|
| 2025.12.16 | ₩34,300 | ₩34,407 | ₩34,300 | ₩34,394 | +0.27% | 4.1만 |
|---|
| 2025.12.15 | ₩34,314 | ₩34,381 | ₩34,287 | ₩34,327 | +0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩34,247 | ₩34,314 | ₩34,233 | ₩34,260 | +0.04% | 3.6만 |
|---|
| 2025.12.11 | ₩34,273 | ₩34,327 | ₩34,247 | ₩34,300 | +0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩34,086 | ₩34,287 | ₩34,086 | ₩34,260 | +0.51% | 3만 |
|---|
| 2025.12.09 | ₩34,153 | ₩34,206 | ₩34,086 | ₩34,086 | -0.20% | 2.9만 |
|---|
| 2025.12.08 | ₩34,180 | ₩34,220 | ₩34,139 | ₩34,186 | +0.02% | 2.2만 |
|---|
| 2025.12.05 | ₩34,340 | ₩34,394 | ₩34,260 | ₩34,273 | -0.20% | 2.1만 |
|---|
| 2025.12.04 | ₩34,314 | ₩34,381 | ₩34,280 | ₩34,367 | +0.16% | 2.1만 |
|---|
| 2025.12.03 | ₩34,367 | ₩34,401 | ₩34,340 | ₩34,381 | +0.04% | 1.8만 |
|---|
| 2025.12.02 | ₩34,200 | ₩34,354 | ₩34,180 | ₩34,300 | +0.29% | 4.4만 |
|---|
| 2025.12.01 | ₩34,180 | ₩34,273 | ₩34,153 | ₩34,220 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩34,461 | ₩34,475 | ₩34,434 | ₩34,448 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩34,421 | ₩34,501 | ₩34,394 | ₩34,475 | +0.16% | 2.9만 |
|---|
| 2025.11.25 | ₩34,327 | ₩34,428 | ₩34,327 | ₩34,381 | +0.16% | 4.3만 |
|---|
| 2025.11.24 | ₩34,327 | ₩34,381 | ₩34,260 | ₩34,340 | +0.04% | 2.6만 |
|---|
| 2025.11.21 | ₩34,260 | ₩34,300 | ₩34,193 | ₩34,267 | +0.02% | 3.1만 |
|---|
| 2025.11.20 | ₩34,273 | ₩34,327 | ₩34,167 | ₩34,206 | -0.20% | 2.4만 |
|---|
| 2025.11.19 | ₩34,180 | ₩34,288 | ₩34,180 | ₩34,220 | +0.12% | 1.4만 |
|---|
| 2025.11.18 | ₩34,206 | ₩34,300 | ₩34,165 | ₩34,206 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩34,233 | ₩34,340 | ₩34,206 | ₩34,222 | -0.03% | 2.6만 |
|---|
| 2025.11.14 | ₩34,206 | ₩34,260 | ₩34,193 | ₩34,193 | -0.04% | 2.1만 |
|---|
| 2025.11.13 | ₩34,340 | ₩34,340 | ₩34,166 | ₩34,220 | -0.35% | 14만 |
|---|
| 2025.11.12 | ₩34,327 | ₩34,414 | ₩34,327 | ₩34,375 | +0.14% | 6.7만 |
|---|
| 2025.11.11 | ₩34,302 | ₩34,434 | ₩34,302 | ₩34,382 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩34,247 | ₩34,314 | ₩34,233 | ₩34,306 | +0.17% | 1.2만 |
|---|
| 2025.11.07 | ₩34,139 | ₩34,206 | ₩34,126 | ₩34,201 | +0.18% | 1.2만 |
|---|
| 2025.11.06 | ₩34,206 | ₩34,287 | ₩34,180 | ₩34,220 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩34,111 | ₩34,139 | ₩34,045 | ₩34,086 | -0.07% | 1.7만 |
|---|
| 2025.11.04 | ₩34,153 | ₩34,300 | ₩34,126 | ₩34,166 | +0.04% | 3.7만 |
|---|
| 2025.11.03 | ₩34,233 | ₩34,327 | ₩34,180 | ₩34,180 | -0.16% | 1.4만 |
|---|
| 2025.10.31 | ₩34,479 | ₩34,528 | ₩34,440 | ₩34,475 | -0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩34,340 | ₩34,448 | ₩34,319 | ₩34,378 | +0.11% | 1.3만 |
|---|
| 2025.10.29 | ₩34,542 | ₩34,595 | ₩34,421 | ₩34,434 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,555 | ₩34,642 | ₩34,488 | ₩34,582 | +0.08% | 2.4만 |
|---|
| 2025.10.27 | ₩34,528 | ₩34,595 | ₩34,421 | ₩34,595 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩34,166 | ₩34,186 | ₩34,094 | ₩34,159 | -0.02% | 1.5만 |
|---|
| 2025.10.23 | ₩34,045 | ₩34,126 | ₩34,045 | ₩34,086 | +0.12% | 1.9만 |
|---|
| 2025.10.22 | ₩34,139 | ₩34,180 | ₩34,086 | ₩34,112 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩34,260 | ₩34,298 | ₩34,180 | ₩34,200 | -0.18% | 2.4만 |
|---|
| 2025.10.20 | ₩34,045 | ₩34,153 | ₩34,045 | ₩34,139 | +0.28% | 2.8만 |
|---|
| 2025.10.17 | ₩34,005 | ₩34,019 | ₩33,931 | ₩34,001 | -0.01% | 2만 |
|---|
| 2025.10.16 | ₩33,978 | ₩34,059 | ₩33,956 | ₩34,020 | +0.12% | 2만 |
|---|
| 2025.10.15 | ₩34,011 | ₩34,031 | ₩33,871 | ₩33,992 | -0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩33,791 | ₩33,952 | ₩33,764 | ₩33,854 | +0.19% | 1.7만 |
|---|
| 2025.10.13 | ₩33,777 | ₩33,938 | ₩33,750 | ₩33,938 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩33,817 | ₩33,817 | ₩33,618 | ₩33,683 | -0.40% | 2.7만 |
|---|