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 | ₩32,000 | ₩32,067 | ₩31,960 | ₩32,051 | +0.16% | 3.4만 |
| 2026.10.08 | ₩31,839 | ₩32,013 | ₩31,839 | ₩32,000 | +0.50% | 17.8만 |
| 2026.10.07 | ₩31,759 | ₩31,919 | ₩31,732 | ₩31,919 | +0.51% | 5.3만 |
| 2026.10.06 | ₩31,946 | ₩32,008 | ₩31,919 | ₩31,973 | +0.08% | 7.2만 |
| 2026.10.05 | ₩31,665 | ₩31,786 | ₩31,638 | ₩31,750 | +0.27% | 4.7만 |
| 2026.10.02 | ₩31,732 | ₩31,812 | ₩31,531 | ₩31,657 | -0.24% | 8.8만 |
| 2026.10.01 | ₩31,732 | ₩31,826 | ₩31,545 | ₩31,719 | -0.04% | 12.8만 |
| 2026.09.30 | ₩32,107 | ₩32,107 | ₩31,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,933 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩32,100 | ₩32,107 | ₩32,026 | ₩32,093 | -0.02% | 5.1만 |
|---|
| 2026.09.28 | ₩32,093 | ₩32,133 | ₩32,026 | ₩32,120 | +0.08% | 3.4만 |
|---|
| 2026.09.25 | ₩32,414 | ₩32,414 | ₩32,247 | ₩32,401 | -0.04% | 6.1만 |
|---|
| 2026.09.24 | ₩32,588 | ₩32,602 | ₩32,374 | ₩32,401 | -0.57% | 5.8만 |
|---|
| 2026.09.23 | ₩32,829 | ₩32,829 | ₩32,548 | ₩32,562 | -0.81% | 4.3만 |
|---|
| 2026.09.22 | ₩33,003 | ₩33,003 | ₩32,889 | ₩32,923 | -0.24% | 4.5만 |
|---|
| 2026.09.21 | ₩32,869 | ₩32,950 | ₩32,869 | ₩32,936 | +0.20% | 5.9만 |
|---|
| 2026.09.18 | ₩32,829 | ₩32,829 | ₩32,802 | ₩32,829 | 0.00% | 2.2만 |
|---|
| 2026.09.17 | ₩32,896 | ₩32,909 | ₩32,842 | ₩32,909 | +0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩32,735 | ₩32,829 | ₩32,669 | ₩32,695 | -0.12% | 4만 |
|---|
| 2026.09.15 | ₩32,695 | ₩32,695 | ₩32,642 | ₩32,642 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩32,722 | ₩32,802 | ₩32,628 | ₩32,709 | -0.04% | 15.6만 |
|---|
| 2026.09.11 | ₩32,936 | ₩32,963 | ₩32,816 | ₩32,816 | -0.37% | 4.6만 |
|---|
| 2026.09.10 | ₩32,963 | ₩32,963 | ₩32,829 | ₩32,842 | -0.37% | 5.9만 |
|---|
| 2026.09.09 | ₩33,149 | ₩33,150 | ₩33,030 | ₩33,097 | -0.16% | 10만 |
|---|
| 2026.09.08 | ₩33,170 | ₩33,204 | ₩33,150 | ₩33,157 | -0.04% | 4.3만 |
|---|
| 2026.09.04 | ₩33,217 | ₩33,238 | ₩33,190 | ₩33,217 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩33,230 | ₩33,230 | ₩33,157 | ₩33,190 | -0.12% | 4.6만 |
|---|
| 2026.09.02 | ₩33,083 | ₩33,123 | ₩33,083 | ₩33,110 | +0.08% | 3.6만 |
|---|
| 2026.09.01 | ₩33,070 | ₩33,143 | ₩33,070 | ₩33,097 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,337 | ₩33,337 | ₩33,284 | ₩33,311 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,485 | ₩33,493 | ₩33,351 | ₩33,351 | -0.40% | 3.6만 |
|---|
| 2026.08.27 | ₩33,471 | ₩33,511 | ₩33,431 | ₩33,445 | -0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩33,497 | ₩33,511 | ₩33,471 | ₩33,511 | +0.04% | 3만 |
|---|
| 2026.08.25 | ₩33,471 | ₩33,552 | ₩33,458 | ₩33,538 | +0.20% | 28.4만 |
|---|
| 2026.08.24 | ₩33,364 | ₩33,418 | ₩33,358 | ₩33,364 | 0.00% | 32.1만 |
|---|
| 2026.08.21 | ₩33,311 | ₩33,324 | ₩33,297 | ₩33,311 | 0.00% | 3.8만 |
|---|
| 2026.08.20 | ₩33,271 | ₩33,364 | ₩33,271 | ₩33,311 | +0.12% | 4만 |
|---|
| 2026.08.19 | ₩33,458 | ₩33,470 | ₩33,418 | ₩33,431 | -0.08% | 3.1만 |
|---|
| 2026.08.18 | ₩33,217 | ₩33,297 | ₩33,217 | ₩33,284 | +0.20% | 3만 |
|---|
| 2026.08.17 | ₩33,363 | ₩33,378 | ₩33,257 | ₩33,317 | -0.14% | 3.4만 |
|---|
| 2026.08.14 | ₩33,485 | ₩33,498 | ₩33,404 | ₩33,424 | -0.18% | 3.9만 |
|---|
| 2026.08.13 | ₩33,498 | ₩33,552 | ₩33,471 | ₩33,518 | +0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩33,418 | ₩33,445 | ₩33,404 | ₩33,404 | -0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩33,404 | ₩33,431 | ₩33,364 | ₩33,371 | -0.10% | 2.9만 |
|---|
| 2026.08.10 | ₩33,525 | ₩33,525 | ₩33,378 | ₩33,378 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩33,511 | ₩33,518 | ₩33,404 | ₩33,518 | +0.02% | 11.9만 |
|---|
| 2026.08.06 | ₩33,525 | ₩33,525 | ₩33,378 | ₩33,404 | -0.36% | 3.3만 |
|---|
| 2026.08.05 | ₩33,511 | ₩33,511 | ₩33,458 | ₩33,465 | -0.14% | 2.6만 |
|---|
| 2026.08.04 | ₩33,391 | ₩33,458 | ₩33,391 | ₩33,458 | +0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩33,230 | ₩33,337 | ₩33,230 | ₩33,331 | +0.30% | 2.5만 |
|---|
| 2026.07.31 | ₩33,264 | ₩33,311 | ₩33,244 | ₩33,297 | +0.10% | 2.9만 |
|---|
| 2026.07.30 | ₩33,311 | ₩33,358 | ₩33,291 | ₩33,324 | +0.04% | 2.8만 |
|---|
| 2026.07.29 | ₩33,416 | ₩33,478 | ₩33,300 | ₩33,300 | -0.35% | 3.6만 |
|---|
| 2026.07.28 | ₩33,391 | ₩33,511 | ₩33,391 | ₩33,483 | +0.28% | 3.7만 |
|---|
| 2026.07.27 | ₩33,404 | ₩33,458 | ₩33,378 | ₩33,415 | +0.03% | 4.1만 |
|---|
| 2026.07.24 | ₩33,351 | ₩33,351 | ₩33,271 | ₩33,311 | -0.12% | 3.8만 |
|---|
| 2026.07.23 | ₩33,311 | ₩33,324 | ₩33,123 | ₩33,284 | -0.08% | 3.4만 |
|---|
| 2026.07.22 | ₩33,498 | ₩33,552 | ₩33,458 | ₩33,471 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩33,605 | ₩33,605 | ₩33,498 | ₩33,592 | -0.04% | 14.7만 |
|---|
| 2026.07.20 | ₩33,672 | ₩33,672 | ₩33,541 | ₩33,572 | -0.30% | 2.6만 |
|---|
| 2026.07.17 | ₩33,671 | ₩33,712 | ₩33,638 | ₩33,659 | -0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,632 | ₩33,699 | ₩33,618 | ₩33,672 | +0.12% | 3만 |
|---|
| 2026.07.15 | ₩33,712 | ₩33,739 | ₩33,675 | ₩33,725 | +0.04% | 9.7만 |
|---|
| 2026.07.14 | ₩33,673 | ₩33,752 | ₩33,652 | ₩33,685 | +0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩33,699 | ₩33,766 | ₩33,578 | ₩33,592 | -0.32% | 4.1만 |
|---|
| 2026.07.10 | ₩33,779 | ₩33,792 | ₩33,725 | ₩33,792 | +0.04% | 3.5만 |
|---|
| 2026.07.09 | ₩33,725 | ₩33,806 | ₩33,712 | ₩33,779 | +0.16% | 6.6만 |
|---|
| 2026.07.08 | ₩33,712 | ₩33,772 | ₩33,645 | ₩33,752 | +0.12% | 2.9만 |
|---|
| 2026.07.07 | ₩33,899 | ₩33,899 | ₩33,766 | ₩33,779 | -0.36% | 3.2만 |
|---|
| 2026.07.06 | ₩33,913 | ₩33,939 | ₩33,873 | ₩33,919 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,819 | ₩33,886 | ₩33,819 | ₩33,862 | +0.13% | 2.9만 |
|---|
| 2026.07.01 | ₩33,779 | ₩33,879 | ₩33,779 | ₩33,819 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩34,127 | ₩34,127 | ₩34,033 | ₩34,033 | -0.27% | 4.6만 |
|---|
| 2026.06.29 | ₩34,020 | ₩34,154 | ₩34,020 | ₩34,087 | +0.20% | 34.9만 |
|---|
| 2026.06.26 | ₩34,020 | ₩34,060 | ₩34,006 | ₩34,006 | -0.04% | 2.2만 |
|---|
| 2026.06.25 | ₩34,047 | ₩34,100 | ₩34,033 | ₩34,033 | -0.04% | 2.3만 |
|---|
| 2026.06.24 | ₩33,993 | ₩34,087 | ₩33,980 | ₩34,020 | +0.08% | 3.1만 |
|---|
| 2026.06.23 | ₩33,886 | ₩33,966 | ₩33,886 | ₩33,913 | +0.08% | 2.7만 |
|---|
| 2026.06.22 | ₩34,020 | ₩34,020 | ₩33,939 | ₩33,973 | -0.14% | 6만 |
|---|
| 2026.06.18 | ₩34,047 | ₩34,127 | ₩34,047 | ₩34,100 | +0.16% | 3.7만 |
|---|
| 2026.06.17 | ₩34,060 | ₩34,100 | ₩33,966 | ₩33,966 | -0.27% | 4.1만 |
|---|
| 2026.06.16 | ₩34,113 | ₩34,113 | ₩34,073 | ₩34,073 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩34,073 | ₩34,113 | ₩34,060 | ₩34,073 | 0.00% | 6.3만 |
|---|
| 2026.06.12 | ₩33,886 | ₩34,006 | ₩33,873 | ₩33,960 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩33,699 | ₩33,926 | ₩33,659 | ₩33,919 | +0.66% | 2.8만 |
|---|
| 2026.06.10 | ₩33,632 | ₩33,719 | ₩33,552 | ₩33,618 | -0.04% | 3.4만 |
|---|
| 2026.06.09 | ₩33,685 | ₩33,739 | ₩33,605 | ₩33,705 | +0.06% | 3.2만 |
|---|
| 2026.06.08 | ₩33,645 | ₩33,672 | ₩33,592 | ₩33,605 | -0.12% | 2만 |
|---|
| 2026.06.05 | ₩33,752 | ₩33,752 | ₩33,632 | ₩33,659 | -0.28% | 5.5만 |
|---|
| 2026.06.04 | ₩33,913 | ₩33,913 | ₩33,846 | ₩33,873 | -0.12% | 4.4만 |
|---|
| 2026.06.03 | ₩33,766 | ₩33,819 | ₩33,752 | ₩33,792 | +0.08% | 4만 |
|---|
| 2026.06.02 | ₩33,866 | ₩33,913 | ₩33,846 | ₩33,899 | +0.10% | 5.4만 |
|---|
| 2026.06.01 | ₩33,725 | ₩33,806 | ₩33,725 | ₩33,792 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,939 | ₩34,033 | ₩33,939 | ₩33,993 | +0.16% | 1.6만 |
|---|
| 2026.05.28 | ₩33,766 | ₩33,946 | ₩33,766 | ₩33,926 | +0.48% | 2.8만 |
|---|
| 2026.05.27 | ₩33,779 | ₩33,839 | ₩33,779 | ₩33,812 | +0.10% | 2.5만 |
|---|
| 2026.05.26 | ₩33,699 | ₩33,712 | ₩33,652 | ₩33,685 | -0.04% | 2.6만 |
|---|
| 2026.05.22 | ₩33,578 | ₩33,578 | ₩33,498 | ₩33,537 | -0.12% | 3.3만 |
|---|
| 2026.05.21 | ₩33,378 | ₩33,498 | ₩33,351 | ₩33,466 | +0.26% | 2.5만 |
|---|
| 2026.05.20 | ₩33,244 | ₩33,525 | ₩33,204 | ₩33,498 | +0.76% | 4.1만 |
|---|
| 2026.05.19 | ₩33,257 | ₩33,271 | ₩33,170 | ₩33,204 | -0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩33,404 | ₩33,458 | ₩33,324 | ₩33,391 | -0.04% | 2.5만 |
|---|
| 2026.05.15 | ₩33,445 | ₩33,471 | ₩33,418 | ₩33,442 | -0.01% | 3.5만 |
|---|
| 2026.05.14 | ₩33,725 | ₩33,766 | ₩33,659 | ₩33,659 | -0.20% | 4만 |
|---|
| 2026.05.13 | ₩33,672 | ₩33,746 | ₩33,659 | ₩33,659 | -0.04% | 3만 |
|---|
| 2026.05.12 | ₩33,832 | ₩33,832 | ₩33,712 | ₩33,752 | -0.24% | 6.5만 |
|---|
| 2026.05.11 | ₩33,886 | ₩33,913 | ₩33,826 | ₩33,853 | -0.10% | 10.4만 |
|---|
| 2026.05.08 | ₩34,006 | ₩34,006 | ₩33,913 | ₩33,925 | -0.24% | 7만 |
|---|
| 2026.05.07 | ₩33,953 | ₩34,000 | ₩33,846 | ₩33,873 | -0.24% | 4.5만 |
|---|
| 2026.05.06 | ₩33,886 | ₩33,980 | ₩33,873 | ₩33,980 | +0.28% | 6만 |
|---|
| 2026.05.05 | ₩33,672 | ₩33,725 | ₩33,672 | ₩33,699 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩33,712 | ₩33,712 | ₩33,485 | ₩33,572 | -0.42% | 3.5만 |
|---|
| 2026.05.01 | ₩33,712 | ₩33,832 | ₩33,712 | ₩33,752 | +0.12% | 2.5만 |
|---|
| 2026.04.30 | ₩33,806 | ₩33,886 | ₩33,779 | ₩33,846 | +0.12% | 4.9만 |
|---|
| 2026.04.29 | ₩33,779 | ₩33,779 | ₩33,712 | ₩33,724 | -0.16% | 1.9만 |
|---|
| 2026.04.28 | ₩33,832 | ₩33,859 | ₩33,779 | ₩33,832 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩33,913 | ₩33,953 | ₩33,873 | ₩33,919 | +0.02% | 2.8만 |
|---|
| 2026.04.24 | ₩33,806 | ₩33,980 | ₩33,806 | ₩33,953 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩34,060 | ₩34,060 | ₩33,819 | ₩33,913 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩34,020 | ₩34,087 | ₩33,964 | ₩34,009 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩34,073 | ₩34,073 | ₩33,926 | ₩33,933 | -0.41% | 1.9만 |
|---|
| 2026.04.20 | ₩34,127 | ₩34,140 | ₩34,060 | ₩34,087 | -0.12% | 3.1만 |
|---|
| 2026.04.17 | ₩34,127 | ₩34,234 | ₩34,093 | ₩34,113 | -0.04% | 1.8만 |
|---|
| 2026.04.16 | ₩33,966 | ₩33,993 | ₩33,846 | ₩33,873 | -0.28% | 3만 |
|---|
| 2026.04.15 | ₩33,980 | ₩33,993 | ₩33,939 | ₩33,990 | +0.03% | 2.8만 |
|---|
| 2026.04.14 | ₩33,933 | ₩34,060 | ₩33,933 | ₩34,040 | +0.32% | 2만 |
|---|
| 2026.04.13 | ₩33,725 | ₩33,899 | ₩33,724 | ₩33,899 | +0.52% | 3.3만 |
|---|
| 2026.04.10 | ₩33,752 | ₩33,752 | ₩33,659 | ₩33,685 | -0.20% | 7.7만 |
|---|
| 2026.04.09 | ₩33,538 | ₩33,779 | ₩33,531 | ₩33,672 | +0.40% | 3.1만 |
|---|
| 2026.04.08 | ₩33,699 | ₩33,725 | ₩33,498 | ₩33,529 | -0.50% | 4.8만 |
|---|
| 2026.04.07 | ₩33,123 | ₩33,230 | ₩32,990 | ₩33,230 | +0.32% | 2.7만 |
|---|
| 2026.04.06 | ₩33,110 | ₩33,204 | ₩33,110 | ₩33,172 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩33,016 | ₩33,217 | ₩33,016 | ₩33,170 | +0.47% | 2.8만 |
|---|
| 2026.04.01 | ₩33,150 | ₩33,244 | ₩33,110 | ₩33,123 | -0.08% | 3.9만 |
|---|
| 2026.03.31 | ₩33,030 | ₩33,257 | ₩33,030 | ₩33,177 | +0.45% | 3.6만 |
|---|
| 2026.03.30 | ₩32,990 | ₩33,003 | ₩32,842 | ₩32,909 | -0.24% | 4.2만 |
|---|
| 2026.03.27 | ₩32,842 | ₩32,963 | ₩32,829 | ₩32,856 | +0.04% | 2.7만 |
|---|
| 2026.03.26 | ₩33,177 | ₩33,284 | ₩33,003 | ₩33,030 | -0.44% | 2.3만 |
|---|
| 2026.03.25 | ₩33,297 | ₩33,351 | ₩33,264 | ₩33,337 | +0.12% | 2.3만 |
|---|
| 2026.03.24 | ₩33,030 | ₩33,137 | ₩32,990 | ₩33,057 | +0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩33,030 | ₩33,311 | ₩33,003 | ₩33,204 | +0.53% | 4.1만 |
|---|
| 2026.03.20 | ₩33,244 | ₩33,244 | ₩32,896 | ₩32,923 | -0.97% | 5.6만 |
|---|
| 2026.03.19 | ₩33,230 | ₩33,391 | ₩33,204 | ₩33,378 | +0.44% | 12.6만 |
|---|
| 2026.03.18 | ₩33,511 | ₩33,538 | ₩33,364 | ₩33,364 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩33,576 | ₩33,612 | ₩33,552 | ₩33,592 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩33,485 | ₩33,552 | ₩33,445 | ₩33,470 | -0.04% | 2.5만 |
|---|
| 2026.03.13 | ₩33,632 | ₩33,632 | ₩33,364 | ₩33,366 | -0.79% | 3.2만 |
|---|
| 2026.03.12 | ₩33,659 | ₩33,685 | ₩33,525 | ₩33,535 | -0.37% | 5.3만 |
|---|
| 2026.03.11 | ₩33,899 | ₩33,899 | ₩33,779 | ₩33,806 | -0.28% | 2.4만 |
|---|
| 2026.03.10 | ₩33,913 | ₩34,040 | ₩33,886 | ₩33,886 | -0.08% | 2.3만 |
|---|
| 2026.03.09 | ₩33,565 | ₩33,899 | ₩33,485 | ₩33,883 | +0.95% | 4.4만 |
|---|
| 2026.03.06 | ₩33,792 | ₩33,898 | ₩33,788 | ₩33,831 | +0.11% | 4.6만 |
|---|
| 2026.03.05 | ₩34,100 | ₩34,140 | ₩33,966 | ₩33,980 | -0.35% | 2.3만 |
|---|
| 2026.03.04 | ₩34,060 | ₩34,207 | ₩34,060 | ₩34,167 | +0.31% | 3.6만 |
|---|
| 2026.03.03 | ₩33,886 | ₩34,127 | ₩33,873 | ₩34,111 | +0.66% | 3.5만 |
|---|
| 2026.03.02 | ₩34,154 | ₩34,247 | ₩34,127 | ₩34,247 | +0.27% | 3.7만 |
|---|
| 2026.02.27 | ₩34,475 | ₩34,595 | ₩34,461 | ₩34,515 | +0.12% | 1.9만 |
|---|
| 2026.02.26 | ₩34,501 | ₩34,528 | ₩34,444 | ₩34,501 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩34,475 | ₩34,555 | ₩34,475 | ₩34,516 | +0.12% | 2.6만 |
|---|
| 2026.02.24 | ₩34,501 | ₩34,515 | ₩34,475 | ₩34,499 | -0.01% | 1.8만 |
|---|
| 2026.02.23 | ₩34,488 | ₩34,541 | ₩34,475 | ₩34,501 | +0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩34,434 | ₩34,481 | ₩34,408 | ₩34,475 | +0.12% | 2.7만 |
|---|
| 2026.02.19 | ₩34,394 | ₩34,475 | ₩34,381 | ₩34,473 | +0.23% | 3.2만 |
|---|
| 2026.02.18 | ₩34,475 | ₩34,555 | ₩34,475 | ₩34,501 | +0.08% | 2.9만 |
|---|
| 2026.02.17 | ₩34,488 | ₩34,515 | ₩34,461 | ₩34,501 | +0.04% | 3.4만 |
|---|
| 2026.02.13 | ₩34,381 | ₩34,475 | ₩34,381 | ₩34,402 | +0.06% | 2.6만 |
|---|
| 2026.02.12 | ₩34,327 | ₩34,394 | ₩34,287 | ₩34,368 | +0.12% | 2.6만 |
|---|
| 2026.02.11 | ₩34,234 | ₩34,301 | ₩34,194 | ₩34,261 | +0.08% | 3만 |
|---|
| 2026.02.10 | ₩34,261 | ₩34,314 | ₩34,180 | ₩34,247 | -0.04% | 5.9만 |
|---|
| 2026.02.09 | ₩34,140 | ₩34,234 | ₩34,087 | ₩34,194 | +0.16% | 8.1만 |
|---|
| 2026.02.06 | ₩34,100 | ₩34,207 | ₩34,073 | ₩34,141 | +0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩34,006 | ₩34,207 | ₩33,981 | ₩34,093 | +0.26% | 3.8만 |
|---|
| 2026.02.04 | ₩33,993 | ₩34,047 | ₩33,966 | ₩33,986 | -0.02% | 3.2만 |
|---|
| 2026.02.03 | ₩34,006 | ₩34,033 | ₩33,913 | ₩33,966 | -0.12% | 3.7만 |
|---|
| 2026.02.02 | ₩33,993 | ₩34,033 | ₩33,977 | ₩33,986 | -0.02% | 2.3만 |
|---|
| 2026.01.30 | ₩34,154 | ₩34,247 | ₩34,140 | ₩34,167 | +0.04% | 2.4만 |
|---|
| 2026.01.29 | ₩34,113 | ₩34,180 | ₩34,073 | ₩34,164 | +0.15% | 1.6만 |
|---|
| 2026.01.28 | ₩34,127 | ₩34,194 | ₩34,099 | ₩34,154 | +0.08% | 2.1만 |
|---|
| 2026.01.27 | ₩34,167 | ₩34,220 | ₩34,147 | ₩34,179 | +0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩34,194 | ₩34,234 | ₩34,167 | ₩34,219 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩34,073 | ₩34,220 | ₩34,067 | ₩34,194 | +0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩34,100 | ₩34,140 | ₩34,020 | ₩34,127 | +0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩33,913 | ₩34,154 | ₩33,913 | ₩34,087 | +0.51% | 1.9만 |
|---|
| 2026.01.20 | ₩33,806 | ₩33,953 | ₩33,806 | ₩33,859 | +0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩34,080 | ₩34,113 | ₩34,018 | ₩34,047 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩34,060 | ₩34,127 | ₩34,020 | ₩34,047 | -0.04% | 2.6만 |
|---|
| 2026.01.14 | ₩33,966 | ₩34,060 | ₩33,953 | ₩34,033 | +0.20% | 3.6만 |
|---|
| 2026.01.13 | ₩33,993 | ₩33,993 | ₩33,926 | ₩33,977 | -0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩33,966 | ₩34,060 | ₩33,939 | ₩34,006 | +0.12% | 2.9만 |
|---|
| 2026.01.09 | ₩33,980 | ₩34,047 | ₩33,966 | ₩34,020 | +0.12% | 10.7만 |
|---|
| 2026.01.08 | ₩33,913 | ₩34,020 | ₩33,870 | ₩33,973 | +0.18% | 4.7만 |
|---|
| 2026.01.07 | ₩34,006 | ₩34,060 | ₩33,960 | ₩33,993 | -0.04% | 3.1만 |
|---|
| 2026.01.06 | ₩34,033 | ₩34,073 | ₩33,993 | ₩34,033 | 0.00% | 4.1만 |
|---|
| 2026.01.05 | ₩34,047 | ₩34,087 | ₩34,033 | ₩34,060 | +0.04% | 1.9만 |
|---|
| 2026.01.02 | ₩34,044 | ₩34,059 | ₩33,980 | ₩34,028 | -0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩34,113 | ₩34,154 | ₩34,047 | ₩34,060 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩34,127 | ₩34,180 | ₩34,108 | ₩34,180 | +0.16% | 2만 |
|---|
| 2025.12.29 | ₩34,113 | ₩34,174 | ₩34,075 | ₩34,154 | +0.12% | 1.5만 |
|---|
| 2025.12.26 | ₩34,140 | ₩34,147 | ₩34,087 | ₩34,100 | -0.12% | 1.2만 |
|---|
| 2025.12.24 | ₩34,060 | ₩34,140 | ₩34,047 | ₩34,137 | +0.23% | 1.3만 |
|---|
| 2025.12.23 | ₩33,980 | ₩34,100 | ₩33,966 | ₩34,026 | +0.14% | 3.9만 |
|---|
| 2025.12.22 | ₩33,993 | ₩34,047 | ₩33,953 | ₩34,020 | +0.08% | 3.3만 |
|---|
| 2025.12.19 | ₩34,020 | ₩34,060 | ₩33,993 | ₩34,006 | -0.04% | 3.1만 |
|---|
| 2025.12.18 | ₩33,982 | ₩34,060 | ₩33,952 | ₩34,042 | +0.18% | 2.5만 |
|---|
| 2025.12.17 | ₩34,220 | ₩34,234 | ₩34,167 | ₩34,195 | -0.07% | 1.8만 |
|---|
| 2025.12.16 | ₩34,220 | ₩34,327 | ₩34,220 | ₩34,314 | +0.27% | 4.1만 |
|---|
| 2025.12.15 | ₩34,234 | ₩34,301 | ₩34,207 | ₩34,247 | +0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩34,167 | ₩34,234 | ₩34,154 | ₩34,180 | +0.04% | 3.6만 |
|---|
| 2025.12.11 | ₩34,194 | ₩34,247 | ₩34,167 | ₩34,220 | +0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩34,006 | ₩34,207 | ₩34,006 | ₩34,180 | +0.51% | 3만 |
|---|
| 2025.12.09 | ₩34,073 | ₩34,127 | ₩34,006 | ₩34,006 | -0.20% | 2.9만 |
|---|
| 2025.12.08 | ₩34,100 | ₩34,140 | ₩34,060 | ₩34,107 | +0.02% | 2.2만 |
|---|
| 2025.12.05 | ₩34,261 | ₩34,314 | ₩34,180 | ₩34,194 | -0.20% | 2.1만 |
|---|
| 2025.12.04 | ₩34,234 | ₩34,301 | ₩34,200 | ₩34,287 | +0.16% | 2.1만 |
|---|
| 2025.12.03 | ₩34,287 | ₩34,321 | ₩34,261 | ₩34,301 | +0.04% | 1.8만 |
|---|
| 2025.12.02 | ₩34,120 | ₩34,274 | ₩34,100 | ₩34,220 | +0.29% | 4.4만 |
|---|
| 2025.12.01 | ₩34,100 | ₩34,194 | ₩34,073 | ₩34,140 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩34,381 | ₩34,394 | ₩34,354 | ₩34,368 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩34,341 | ₩34,421 | ₩34,314 | ₩34,394 | +0.16% | 2.9만 |
|---|
| 2025.11.25 | ₩34,247 | ₩34,348 | ₩34,247 | ₩34,301 | +0.16% | 4.3만 |
|---|
| 2025.11.24 | ₩34,247 | ₩34,301 | ₩34,180 | ₩34,261 | +0.04% | 2.6만 |
|---|
| 2025.11.21 | ₩34,180 | ₩34,220 | ₩34,113 | ₩34,187 | +0.02% | 3.1만 |
|---|
| 2025.11.20 | ₩34,194 | ₩34,247 | ₩34,088 | ₩34,127 | -0.20% | 2.4만 |
|---|
| 2025.11.19 | ₩34,100 | ₩34,208 | ₩34,100 | ₩34,140 | +0.12% | 1.4만 |
|---|
| 2025.11.18 | ₩34,127 | ₩34,220 | ₩34,085 | ₩34,127 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩34,154 | ₩34,261 | ₩34,127 | ₩34,143 | -0.03% | 2.6만 |
|---|
| 2025.11.14 | ₩34,127 | ₩34,180 | ₩34,113 | ₩34,113 | -0.04% | 2.1만 |
|---|
| 2025.11.13 | ₩34,261 | ₩34,261 | ₩34,087 | ₩34,140 | -0.35% | 14만 |
|---|
| 2025.11.12 | ₩34,247 | ₩34,334 | ₩34,247 | ₩34,295 | +0.14% | 6.7만 |
|---|
| 2025.11.11 | ₩34,222 | ₩34,354 | ₩34,222 | ₩34,302 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩34,167 | ₩34,234 | ₩34,154 | ₩34,226 | +0.17% | 1.2만 |
|---|
| 2025.11.07 | ₩34,060 | ₩34,127 | ₩34,047 | ₩34,121 | +0.18% | 1.2만 |
|---|
| 2025.11.06 | ₩34,127 | ₩34,207 | ₩34,100 | ₩34,140 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩34,032 | ₩34,060 | ₩33,966 | ₩34,006 | -0.07% | 1.7만 |
|---|
| 2025.11.04 | ₩34,073 | ₩34,220 | ₩34,047 | ₩34,087 | +0.04% | 3.7만 |
|---|
| 2025.11.03 | ₩34,154 | ₩34,247 | ₩34,100 | ₩34,100 | -0.16% | 1.4만 |
|---|
| 2025.10.31 | ₩34,398 | ₩34,448 | ₩34,360 | ₩34,394 | -0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩34,261 | ₩34,368 | ₩34,239 | ₩34,298 | +0.11% | 1.3만 |
|---|
| 2025.10.29 | ₩34,461 | ₩34,515 | ₩34,341 | ₩34,354 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,475 | ₩34,562 | ₩34,408 | ₩34,501 | +0.08% | 2.4만 |
|---|
| 2025.10.27 | ₩34,448 | ₩34,515 | ₩34,341 | ₩34,515 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩34,087 | ₩34,107 | ₩34,014 | ₩34,080 | -0.02% | 1.5만 |
|---|
| 2025.10.23 | ₩33,966 | ₩34,047 | ₩33,966 | ₩34,006 | +0.12% | 1.9만 |
|---|
| 2025.10.22 | ₩34,060 | ₩34,100 | ₩34,006 | ₩34,033 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩34,180 | ₩34,218 | ₩34,100 | ₩34,120 | -0.18% | 2.4만 |
|---|
| 2025.10.20 | ₩33,966 | ₩34,073 | ₩33,966 | ₩34,060 | +0.28% | 2.8만 |
|---|
| 2025.10.17 | ₩33,926 | ₩33,939 | ₩33,853 | ₩33,922 | -0.01% | 2만 |
|---|
| 2025.10.16 | ₩33,899 | ₩33,980 | ₩33,877 | ₩33,941 | +0.12% | 2만 |
|---|
| 2025.10.15 | ₩33,931 | ₩33,952 | ₩33,792 | ₩33,913 | -0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩33,712 | ₩33,873 | ₩33,685 | ₩33,775 | +0.19% | 1.7만 |
|---|
| 2025.10.13 | ₩33,699 | ₩33,859 | ₩33,672 | ₩33,859 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩33,739 | ₩33,739 | ₩33,539 | ₩33,605 | -0.40% | 2.7만 |
|---|