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 | ₩31,955 | ₩32,022 | ₩31,915 | ₩32,006 | +0.16% | 3.4만 |
| 2026.10.08 | ₩31,795 | ₩31,968 | ₩31,795 | ₩31,955 | +0.50% | 17.8만 |
| 2026.10.07 | ₩31,715 | ₩31,875 | ₩31,688 | ₩31,875 | +0.51% | 5.3만 |
| 2026.10.06 | ₩31,902 | ₩31,963 | ₩31,875 | ₩31,928 | +0.08% | 7.2만 |
| 2026.10.05 | ₩31,621 | ₩31,741 | ₩31,594 | ₩31,705 | +0.27% | 4.7만 |
| 2026.10.02 | ₩31,688 | ₩31,768 | ₩31,487 | ₩31,613 | -0.24% | 8.8만 |
| 2026.10.01 | ₩31,688 | ₩31,781 | ₩31,501 | ₩31,674 | -0.04% | 12.8만 |
| 2026.09.30 | ₩32,062 | ₩32,062 | ₩31,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,888 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩32,055 | ₩32,062 | ₩31,982 | ₩32,048 | -0.02% | 5.1만 |
|---|
| 2026.09.28 | ₩32,048 | ₩32,089 | ₩31,982 | ₩32,075 | +0.08% | 3.4만 |
|---|
| 2026.09.25 | ₩32,369 | ₩32,369 | ₩32,202 | ₩32,356 | -0.04% | 6.1만 |
|---|
| 2026.09.24 | ₩32,543 | ₩32,556 | ₩32,329 | ₩32,356 | -0.57% | 5.8만 |
|---|
| 2026.09.23 | ₩32,783 | ₩32,783 | ₩32,503 | ₩32,516 | -0.81% | 4.3만 |
|---|
| 2026.09.22 | ₩32,957 | ₩32,957 | ₩32,843 | ₩32,877 | -0.24% | 4.5만 |
|---|
| 2026.09.21 | ₩32,823 | ₩32,903 | ₩32,823 | ₩32,890 | +0.20% | 5.9만 |
|---|
| 2026.09.18 | ₩32,783 | ₩32,783 | ₩32,757 | ₩32,783 | 0.00% | 2.2만 |
|---|
| 2026.09.17 | ₩32,850 | ₩32,863 | ₩32,797 | ₩32,863 | +0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩32,690 | ₩32,783 | ₩32,623 | ₩32,650 | -0.12% | 4만 |
|---|
| 2026.09.15 | ₩32,650 | ₩32,650 | ₩32,596 | ₩32,596 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩32,676 | ₩32,757 | ₩32,583 | ₩32,663 | -0.04% | 15.6만 |
|---|
| 2026.09.11 | ₩32,890 | ₩32,917 | ₩32,770 | ₩32,770 | -0.37% | 4.6만 |
|---|
| 2026.09.10 | ₩32,917 | ₩32,917 | ₩32,783 | ₩32,797 | -0.37% | 5.9만 |
|---|
| 2026.09.09 | ₩33,103 | ₩33,104 | ₩32,984 | ₩33,050 | -0.16% | 10만 |
|---|
| 2026.09.08 | ₩33,124 | ₩33,157 | ₩33,104 | ₩33,111 | -0.04% | 4.3만 |
|---|
| 2026.09.04 | ₩33,171 | ₩33,192 | ₩33,144 | ₩33,171 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩33,184 | ₩33,184 | ₩33,111 | ₩33,144 | -0.12% | 4.6만 |
|---|
| 2026.09.02 | ₩33,037 | ₩33,077 | ₩33,037 | ₩33,064 | +0.08% | 3.6만 |
|---|
| 2026.09.01 | ₩33,024 | ₩33,097 | ₩33,024 | ₩33,050 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,291 | ₩33,291 | ₩33,237 | ₩33,264 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,438 | ₩33,446 | ₩33,304 | ₩33,304 | -0.40% | 3.6만 |
|---|
| 2026.08.27 | ₩33,424 | ₩33,465 | ₩33,384 | ₩33,398 | -0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩33,450 | ₩33,465 | ₩33,424 | ₩33,465 | +0.04% | 3만 |
|---|
| 2026.08.25 | ₩33,424 | ₩33,505 | ₩33,411 | ₩33,491 | +0.20% | 28.4만 |
|---|
| 2026.08.24 | ₩33,318 | ₩33,371 | ₩33,311 | ₩33,318 | 0.00% | 32.1만 |
|---|
| 2026.08.21 | ₩33,264 | ₩33,278 | ₩33,251 | ₩33,264 | 0.00% | 3.8만 |
|---|
| 2026.08.20 | ₩33,224 | ₩33,318 | ₩33,224 | ₩33,264 | +0.12% | 4만 |
|---|
| 2026.08.19 | ₩33,411 | ₩33,423 | ₩33,371 | ₩33,384 | -0.08% | 3.1만 |
|---|
| 2026.08.18 | ₩33,171 | ₩33,251 | ₩33,171 | ₩33,237 | +0.20% | 3만 |
|---|
| 2026.08.17 | ₩33,316 | ₩33,331 | ₩33,211 | ₩33,271 | -0.14% | 3.4만 |
|---|
| 2026.08.14 | ₩33,438 | ₩33,451 | ₩33,358 | ₩33,378 | -0.18% | 3.9만 |
|---|
| 2026.08.13 | ₩33,451 | ₩33,505 | ₩33,424 | ₩33,471 | +0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩33,371 | ₩33,398 | ₩33,358 | ₩33,358 | -0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩33,358 | ₩33,384 | ₩33,318 | ₩33,324 | -0.10% | 2.9만 |
|---|
| 2026.08.10 | ₩33,478 | ₩33,478 | ₩33,331 | ₩33,331 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩33,465 | ₩33,471 | ₩33,358 | ₩33,471 | +0.02% | 11.9만 |
|---|
| 2026.08.06 | ₩33,478 | ₩33,478 | ₩33,331 | ₩33,358 | -0.36% | 3.3만 |
|---|
| 2026.08.05 | ₩33,465 | ₩33,465 | ₩33,411 | ₩33,418 | -0.14% | 2.6만 |
|---|
| 2026.08.04 | ₩33,344 | ₩33,411 | ₩33,344 | ₩33,411 | +0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩33,184 | ₩33,291 | ₩33,184 | ₩33,284 | +0.30% | 2.5만 |
|---|
| 2026.07.31 | ₩33,217 | ₩33,264 | ₩33,197 | ₩33,251 | +0.10% | 2.9만 |
|---|
| 2026.07.30 | ₩33,264 | ₩33,311 | ₩33,244 | ₩33,278 | +0.04% | 2.8만 |
|---|
| 2026.07.29 | ₩33,370 | ₩33,431 | ₩33,253 | ₩33,253 | -0.35% | 3.6만 |
|---|
| 2026.07.28 | ₩33,344 | ₩33,465 | ₩33,344 | ₩33,436 | +0.28% | 3.7만 |
|---|
| 2026.07.27 | ₩33,358 | ₩33,411 | ₩33,331 | ₩33,368 | +0.03% | 4.1만 |
|---|
| 2026.07.24 | ₩33,304 | ₩33,304 | ₩33,224 | ₩33,264 | -0.12% | 3.8만 |
|---|
| 2026.07.23 | ₩33,264 | ₩33,278 | ₩33,077 | ₩33,237 | -0.08% | 3.4만 |
|---|
| 2026.07.22 | ₩33,451 | ₩33,505 | ₩33,411 | ₩33,424 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩33,558 | ₩33,558 | ₩33,451 | ₩33,545 | -0.04% | 14.7만 |
|---|
| 2026.07.20 | ₩33,625 | ₩33,625 | ₩33,494 | ₩33,525 | -0.30% | 2.6만 |
|---|
| 2026.07.17 | ₩33,624 | ₩33,665 | ₩33,591 | ₩33,611 | -0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,585 | ₩33,652 | ₩33,571 | ₩33,625 | +0.12% | 3만 |
|---|
| 2026.07.15 | ₩33,665 | ₩33,692 | ₩33,628 | ₩33,678 | +0.04% | 9.7만 |
|---|
| 2026.07.14 | ₩33,626 | ₩33,705 | ₩33,605 | ₩33,638 | +0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩33,652 | ₩33,718 | ₩33,531 | ₩33,545 | -0.32% | 4.1만 |
|---|
| 2026.07.10 | ₩33,732 | ₩33,745 | ₩33,678 | ₩33,745 | +0.04% | 3.5만 |
|---|
| 2026.07.09 | ₩33,678 | ₩33,758 | ₩33,665 | ₩33,732 | +0.16% | 6.6만 |
|---|
| 2026.07.08 | ₩33,665 | ₩33,725 | ₩33,598 | ₩33,705 | +0.12% | 2.9만 |
|---|
| 2026.07.07 | ₩33,852 | ₩33,852 | ₩33,718 | ₩33,732 | -0.36% | 3.2만 |
|---|
| 2026.07.06 | ₩33,865 | ₩33,892 | ₩33,825 | ₩33,872 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,772 | ₩33,839 | ₩33,772 | ₩33,815 | +0.13% | 2.9만 |
|---|
| 2026.07.01 | ₩33,732 | ₩33,832 | ₩33,732 | ₩33,772 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩34,079 | ₩34,079 | ₩33,986 | ₩33,986 | -0.27% | 4.6만 |
|---|
| 2026.06.29 | ₩33,972 | ₩34,106 | ₩33,972 | ₩34,039 | +0.20% | 34.9만 |
|---|
| 2026.06.26 | ₩33,972 | ₩34,012 | ₩33,959 | ₩33,959 | -0.04% | 2.2만 |
|---|
| 2026.06.25 | ₩33,999 | ₩34,052 | ₩33,986 | ₩33,986 | -0.04% | 2.3만 |
|---|
| 2026.06.24 | ₩33,945 | ₩34,039 | ₩33,932 | ₩33,972 | +0.08% | 3.1만 |
|---|
| 2026.06.23 | ₩33,839 | ₩33,919 | ₩33,839 | ₩33,865 | +0.08% | 2.7만 |
|---|
| 2026.06.22 | ₩33,972 | ₩33,972 | ₩33,892 | ₩33,925 | -0.14% | 6만 |
|---|
| 2026.06.18 | ₩33,999 | ₩34,079 | ₩33,999 | ₩34,052 | +0.16% | 3.7만 |
|---|
| 2026.06.17 | ₩34,012 | ₩34,052 | ₩33,919 | ₩33,919 | -0.27% | 4.1만 |
|---|
| 2026.06.16 | ₩34,066 | ₩34,066 | ₩34,026 | ₩34,026 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩34,026 | ₩34,066 | ₩34,012 | ₩34,026 | 0.00% | 6.3만 |
|---|
| 2026.06.12 | ₩33,839 | ₩33,959 | ₩33,825 | ₩33,912 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩33,652 | ₩33,879 | ₩33,611 | ₩33,872 | +0.66% | 2.8만 |
|---|
| 2026.06.10 | ₩33,585 | ₩33,672 | ₩33,505 | ₩33,571 | -0.04% | 3.4만 |
|---|
| 2026.06.09 | ₩33,638 | ₩33,692 | ₩33,558 | ₩33,658 | +0.06% | 3.2만 |
|---|
| 2026.06.08 | ₩33,598 | ₩33,625 | ₩33,545 | ₩33,558 | -0.12% | 2만 |
|---|
| 2026.06.05 | ₩33,705 | ₩33,705 | ₩33,585 | ₩33,611 | -0.28% | 5.5만 |
|---|
| 2026.06.04 | ₩33,865 | ₩33,865 | ₩33,799 | ₩33,825 | -0.12% | 4.4만 |
|---|
| 2026.06.03 | ₩33,718 | ₩33,772 | ₩33,705 | ₩33,745 | +0.08% | 4만 |
|---|
| 2026.06.02 | ₩33,819 | ₩33,865 | ₩33,799 | ₩33,852 | +0.10% | 5.4만 |
|---|
| 2026.06.01 | ₩33,678 | ₩33,758 | ₩33,678 | ₩33,745 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,892 | ₩33,986 | ₩33,892 | ₩33,945 | +0.16% | 1.6만 |
|---|
| 2026.05.28 | ₩33,718 | ₩33,899 | ₩33,718 | ₩33,879 | +0.48% | 2.8만 |
|---|
| 2026.05.27 | ₩33,732 | ₩33,792 | ₩33,732 | ₩33,765 | +0.10% | 2.5만 |
|---|
| 2026.05.26 | ₩33,652 | ₩33,665 | ₩33,605 | ₩33,638 | -0.04% | 2.6만 |
|---|
| 2026.05.22 | ₩33,531 | ₩33,531 | ₩33,451 | ₩33,490 | -0.12% | 3.3만 |
|---|
| 2026.05.21 | ₩33,331 | ₩33,451 | ₩33,304 | ₩33,419 | +0.26% | 2.5만 |
|---|
| 2026.05.20 | ₩33,197 | ₩33,478 | ₩33,157 | ₩33,451 | +0.76% | 4.1만 |
|---|
| 2026.05.19 | ₩33,211 | ₩33,224 | ₩33,124 | ₩33,157 | -0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩33,358 | ₩33,411 | ₩33,278 | ₩33,344 | -0.04% | 2.5만 |
|---|
| 2026.05.15 | ₩33,398 | ₩33,424 | ₩33,371 | ₩33,395 | -0.01% | 3.5만 |
|---|
| 2026.05.14 | ₩33,678 | ₩33,718 | ₩33,611 | ₩33,611 | -0.20% | 4만 |
|---|
| 2026.05.13 | ₩33,625 | ₩33,698 | ₩33,611 | ₩33,611 | -0.04% | 3만 |
|---|
| 2026.05.12 | ₩33,785 | ₩33,785 | ₩33,665 | ₩33,705 | -0.24% | 6.5만 |
|---|
| 2026.05.11 | ₩33,839 | ₩33,865 | ₩33,778 | ₩33,805 | -0.10% | 10.4만 |
|---|
| 2026.05.08 | ₩33,959 | ₩33,959 | ₩33,865 | ₩33,877 | -0.24% | 7만 |
|---|
| 2026.05.07 | ₩33,905 | ₩33,952 | ₩33,799 | ₩33,825 | -0.24% | 4.5만 |
|---|
| 2026.05.06 | ₩33,839 | ₩33,932 | ₩33,825 | ₩33,932 | +0.28% | 6만 |
|---|
| 2026.05.05 | ₩33,625 | ₩33,678 | ₩33,625 | ₩33,652 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩33,665 | ₩33,665 | ₩33,438 | ₩33,525 | -0.42% | 3.5만 |
|---|
| 2026.05.01 | ₩33,665 | ₩33,785 | ₩33,665 | ₩33,705 | +0.12% | 2.5만 |
|---|
| 2026.04.30 | ₩33,758 | ₩33,839 | ₩33,732 | ₩33,799 | +0.12% | 4.9만 |
|---|
| 2026.04.29 | ₩33,732 | ₩33,732 | ₩33,665 | ₩33,677 | -0.16% | 1.9만 |
|---|
| 2026.04.28 | ₩33,785 | ₩33,812 | ₩33,732 | ₩33,785 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩33,865 | ₩33,905 | ₩33,825 | ₩33,872 | +0.02% | 2.8만 |
|---|
| 2026.04.24 | ₩33,758 | ₩33,932 | ₩33,758 | ₩33,905 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩34,012 | ₩34,012 | ₩33,772 | ₩33,865 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩33,972 | ₩34,039 | ₩33,916 | ₩33,962 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩34,026 | ₩34,026 | ₩33,879 | ₩33,885 | -0.41% | 1.9만 |
|---|
| 2026.04.20 | ₩34,079 | ₩34,092 | ₩34,012 | ₩34,039 | -0.12% | 3.1만 |
|---|
| 2026.04.17 | ₩34,079 | ₩34,186 | ₩34,046 | ₩34,066 | -0.04% | 1.8만 |
|---|
| 2026.04.16 | ₩33,919 | ₩33,945 | ₩33,799 | ₩33,825 | -0.28% | 3만 |
|---|
| 2026.04.15 | ₩33,932 | ₩33,945 | ₩33,892 | ₩33,943 | +0.03% | 2.8만 |
|---|
| 2026.04.14 | ₩33,885 | ₩34,012 | ₩33,885 | ₩33,992 | +0.32% | 2만 |
|---|
| 2026.04.13 | ₩33,678 | ₩33,852 | ₩33,677 | ₩33,852 | +0.52% | 3.3만 |
|---|
| 2026.04.10 | ₩33,705 | ₩33,705 | ₩33,611 | ₩33,638 | -0.20% | 7.7만 |
|---|
| 2026.04.09 | ₩33,491 | ₩33,732 | ₩33,485 | ₩33,625 | +0.40% | 3.1만 |
|---|
| 2026.04.08 | ₩33,652 | ₩33,678 | ₩33,451 | ₩33,482 | -0.50% | 4.8만 |
|---|
| 2026.04.07 | ₩33,077 | ₩33,184 | ₩32,944 | ₩33,184 | +0.32% | 2.7만 |
|---|
| 2026.04.06 | ₩33,064 | ₩33,157 | ₩33,064 | ₩33,125 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩32,970 | ₩33,171 | ₩32,970 | ₩33,124 | +0.47% | 2.8만 |
|---|
| 2026.04.01 | ₩33,104 | ₩33,197 | ₩33,064 | ₩33,077 | -0.08% | 3.9만 |
|---|
| 2026.03.31 | ₩32,984 | ₩33,211 | ₩32,984 | ₩33,131 | +0.45% | 3.6만 |
|---|
| 2026.03.30 | ₩32,944 | ₩32,957 | ₩32,797 | ₩32,863 | -0.24% | 4.2만 |
|---|
| 2026.03.27 | ₩32,797 | ₩32,917 | ₩32,783 | ₩32,810 | +0.04% | 2.7만 |
|---|
| 2026.03.26 | ₩33,131 | ₩33,237 | ₩32,957 | ₩32,984 | -0.44% | 2.3만 |
|---|
| 2026.03.25 | ₩33,251 | ₩33,304 | ₩33,217 | ₩33,291 | +0.12% | 2.3만 |
|---|
| 2026.03.24 | ₩32,984 | ₩33,090 | ₩32,944 | ₩33,010 | +0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩32,984 | ₩33,264 | ₩32,957 | ₩33,157 | +0.53% | 4.1만 |
|---|
| 2026.03.20 | ₩33,197 | ₩33,197 | ₩32,850 | ₩32,877 | -0.97% | 5.6만 |
|---|
| 2026.03.19 | ₩33,184 | ₩33,344 | ₩33,157 | ₩33,331 | +0.44% | 12.6만 |
|---|
| 2026.03.18 | ₩33,465 | ₩33,491 | ₩33,318 | ₩33,318 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩33,529 | ₩33,565 | ₩33,505 | ₩33,545 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩33,438 | ₩33,505 | ₩33,398 | ₩33,423 | -0.04% | 2.5만 |
|---|
| 2026.03.13 | ₩33,585 | ₩33,585 | ₩33,318 | ₩33,319 | -0.79% | 3.2만 |
|---|
| 2026.03.12 | ₩33,611 | ₩33,638 | ₩33,478 | ₩33,489 | -0.37% | 5.3만 |
|---|
| 2026.03.11 | ₩33,852 | ₩33,852 | ₩33,732 | ₩33,758 | -0.28% | 2.4만 |
|---|
| 2026.03.10 | ₩33,865 | ₩33,992 | ₩33,839 | ₩33,839 | -0.08% | 2.3만 |
|---|
| 2026.03.09 | ₩33,518 | ₩33,852 | ₩33,438 | ₩33,836 | +0.95% | 4.4만 |
|---|
| 2026.03.06 | ₩33,745 | ₩33,851 | ₩33,741 | ₩33,784 | +0.11% | 4.6만 |
|---|
| 2026.03.05 | ₩34,052 | ₩34,092 | ₩33,919 | ₩33,932 | -0.35% | 2.3만 |
|---|
| 2026.03.04 | ₩34,012 | ₩34,159 | ₩34,012 | ₩34,119 | +0.31% | 3.6만 |
|---|
| 2026.03.03 | ₩33,839 | ₩34,079 | ₩33,825 | ₩34,063 | +0.66% | 3.5만 |
|---|
| 2026.03.02 | ₩34,106 | ₩34,199 | ₩34,079 | ₩34,199 | +0.27% | 3.7만 |
|---|
| 2026.02.27 | ₩34,426 | ₩34,547 | ₩34,413 | ₩34,466 | +0.12% | 1.9만 |
|---|
| 2026.02.26 | ₩34,453 | ₩34,480 | ₩34,396 | ₩34,453 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩34,426 | ₩34,507 | ₩34,426 | ₩34,468 | +0.12% | 2.6만 |
|---|
| 2026.02.24 | ₩34,453 | ₩34,466 | ₩34,426 | ₩34,450 | -0.01% | 1.8만 |
|---|
| 2026.02.23 | ₩34,440 | ₩34,493 | ₩34,426 | ₩34,453 | +0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩34,386 | ₩34,433 | ₩34,360 | ₩34,426 | +0.12% | 2.7만 |
|---|
| 2026.02.19 | ₩34,346 | ₩34,426 | ₩34,333 | ₩34,425 | +0.23% | 3.2만 |
|---|
| 2026.02.18 | ₩34,426 | ₩34,507 | ₩34,426 | ₩34,453 | +0.08% | 2.9만 |
|---|
| 2026.02.17 | ₩34,440 | ₩34,466 | ₩34,413 | ₩34,453 | +0.04% | 3.4만 |
|---|
| 2026.02.13 | ₩34,333 | ₩34,426 | ₩34,333 | ₩34,354 | +0.06% | 2.6만 |
|---|
| 2026.02.12 | ₩34,279 | ₩34,346 | ₩34,239 | ₩34,320 | +0.12% | 2.6만 |
|---|
| 2026.02.11 | ₩34,186 | ₩34,253 | ₩34,146 | ₩34,213 | +0.08% | 3만 |
|---|
| 2026.02.10 | ₩34,213 | ₩34,266 | ₩34,132 | ₩34,199 | -0.04% | 5.9만 |
|---|
| 2026.02.09 | ₩34,092 | ₩34,186 | ₩34,039 | ₩34,146 | +0.16% | 8.1만 |
|---|
| 2026.02.06 | ₩34,052 | ₩34,159 | ₩34,026 | ₩34,094 | +0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩33,959 | ₩34,159 | ₩33,933 | ₩34,046 | +0.26% | 3.8만 |
|---|
| 2026.02.04 | ₩33,945 | ₩33,999 | ₩33,919 | ₩33,939 | -0.02% | 3.2만 |
|---|
| 2026.02.03 | ₩33,959 | ₩33,986 | ₩33,865 | ₩33,919 | -0.12% | 3.7만 |
|---|
| 2026.02.02 | ₩33,945 | ₩33,986 | ₩33,929 | ₩33,939 | -0.02% | 2.3만 |
|---|
| 2026.01.30 | ₩34,106 | ₩34,199 | ₩34,092 | ₩34,119 | +0.04% | 2.4만 |
|---|
| 2026.01.29 | ₩34,066 | ₩34,132 | ₩34,026 | ₩34,116 | +0.15% | 1.6만 |
|---|
| 2026.01.28 | ₩34,079 | ₩34,146 | ₩34,051 | ₩34,106 | +0.08% | 2.1만 |
|---|
| 2026.01.27 | ₩34,119 | ₩34,173 | ₩34,099 | ₩34,131 | +0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩34,146 | ₩34,186 | ₩34,119 | ₩34,171 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩34,026 | ₩34,173 | ₩34,019 | ₩34,146 | +0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩34,052 | ₩34,092 | ₩33,972 | ₩34,079 | +0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩33,865 | ₩34,106 | ₩33,865 | ₩34,039 | +0.51% | 1.9만 |
|---|
| 2026.01.20 | ₩33,758 | ₩33,905 | ₩33,758 | ₩33,812 | +0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩34,032 | ₩34,066 | ₩33,971 | ₩33,999 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩34,012 | ₩34,079 | ₩33,972 | ₩33,999 | -0.04% | 2.6만 |
|---|
| 2026.01.14 | ₩33,919 | ₩34,012 | ₩33,905 | ₩33,986 | +0.20% | 3.6만 |
|---|
| 2026.01.13 | ₩33,945 | ₩33,945 | ₩33,879 | ₩33,929 | -0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩33,919 | ₩34,012 | ₩33,892 | ₩33,959 | +0.12% | 2.9만 |
|---|
| 2026.01.09 | ₩33,932 | ₩33,999 | ₩33,919 | ₩33,972 | +0.12% | 10.7만 |
|---|
| 2026.01.08 | ₩33,865 | ₩33,972 | ₩33,823 | ₩33,925 | +0.18% | 4.7만 |
|---|
| 2026.01.07 | ₩33,959 | ₩34,012 | ₩33,912 | ₩33,945 | -0.04% | 3.1만 |
|---|
| 2026.01.06 | ₩33,986 | ₩34,026 | ₩33,945 | ₩33,986 | 0.00% | 4.1만 |
|---|
| 2026.01.05 | ₩33,999 | ₩34,039 | ₩33,986 | ₩34,012 | +0.04% | 1.9만 |
|---|
| 2026.01.02 | ₩33,996 | ₩34,011 | ₩33,932 | ₩33,980 | -0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩34,066 | ₩34,106 | ₩33,999 | ₩34,012 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩34,079 | ₩34,132 | ₩34,060 | ₩34,132 | +0.16% | 2만 |
|---|
| 2025.12.29 | ₩34,066 | ₩34,126 | ₩34,027 | ₩34,106 | +0.12% | 1.5만 |
|---|
| 2025.12.26 | ₩34,092 | ₩34,099 | ₩34,039 | ₩34,052 | -0.12% | 1.2만 |
|---|
| 2025.12.24 | ₩34,012 | ₩34,092 | ₩33,999 | ₩34,090 | +0.23% | 1.3만 |
|---|
| 2025.12.23 | ₩33,932 | ₩34,052 | ₩33,919 | ₩33,979 | +0.14% | 3.9만 |
|---|
| 2025.12.22 | ₩33,945 | ₩33,999 | ₩33,905 | ₩33,972 | +0.08% | 3.3만 |
|---|
| 2025.12.19 | ₩33,972 | ₩34,012 | ₩33,945 | ₩33,959 | -0.04% | 3.1만 |
|---|
| 2025.12.18 | ₩33,935 | ₩34,012 | ₩33,904 | ₩33,995 | +0.18% | 2.5만 |
|---|
| 2025.12.17 | ₩34,173 | ₩34,186 | ₩34,119 | ₩34,147 | -0.07% | 1.8만 |
|---|
| 2025.12.16 | ₩34,173 | ₩34,279 | ₩34,173 | ₩34,266 | +0.27% | 4.1만 |
|---|
| 2025.12.15 | ₩34,186 | ₩34,253 | ₩34,159 | ₩34,199 | +0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩34,119 | ₩34,186 | ₩34,106 | ₩34,132 | +0.04% | 3.6만 |
|---|
| 2025.12.11 | ₩34,146 | ₩34,199 | ₩34,119 | ₩34,173 | +0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩33,959 | ₩34,159 | ₩33,959 | ₩34,132 | +0.51% | 3만 |
|---|
| 2025.12.09 | ₩34,026 | ₩34,079 | ₩33,959 | ₩33,959 | -0.20% | 2.9만 |
|---|
| 2025.12.08 | ₩34,052 | ₩34,092 | ₩34,012 | ₩34,059 | +0.02% | 2.2만 |
|---|
| 2025.12.05 | ₩34,213 | ₩34,266 | ₩34,132 | ₩34,146 | -0.20% | 2.1만 |
|---|
| 2025.12.04 | ₩34,186 | ₩34,253 | ₩34,153 | ₩34,239 | +0.16% | 2.1만 |
|---|
| 2025.12.03 | ₩34,239 | ₩34,273 | ₩34,213 | ₩34,253 | +0.04% | 1.8만 |
|---|
| 2025.12.02 | ₩34,072 | ₩34,226 | ₩34,052 | ₩34,173 | +0.29% | 4.4만 |
|---|
| 2025.12.01 | ₩34,052 | ₩34,146 | ₩34,026 | ₩34,092 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩34,333 | ₩34,346 | ₩34,306 | ₩34,320 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩34,293 | ₩34,373 | ₩34,266 | ₩34,346 | +0.16% | 2.9만 |
|---|
| 2025.11.25 | ₩34,199 | ₩34,299 | ₩34,199 | ₩34,253 | +0.16% | 4.3만 |
|---|
| 2025.11.24 | ₩34,199 | ₩34,253 | ₩34,132 | ₩34,213 | +0.04% | 2.6만 |
|---|
| 2025.11.21 | ₩34,132 | ₩34,173 | ₩34,066 | ₩34,139 | +0.02% | 3.1만 |
|---|
| 2025.11.20 | ₩34,146 | ₩34,199 | ₩34,040 | ₩34,079 | -0.20% | 2.4만 |
|---|
| 2025.11.19 | ₩34,052 | ₩34,161 | ₩34,052 | ₩34,092 | +0.12% | 1.4만 |
|---|
| 2025.11.18 | ₩34,079 | ₩34,173 | ₩34,038 | ₩34,079 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩34,106 | ₩34,213 | ₩34,079 | ₩34,095 | -0.03% | 2.6만 |
|---|
| 2025.11.14 | ₩34,079 | ₩34,132 | ₩34,066 | ₩34,066 | -0.04% | 2.1만 |
|---|
| 2025.11.13 | ₩34,213 | ₩34,213 | ₩34,039 | ₩34,092 | -0.35% | 14만 |
|---|
| 2025.11.12 | ₩34,199 | ₩34,286 | ₩34,199 | ₩34,247 | +0.14% | 6.7만 |
|---|
| 2025.11.11 | ₩34,174 | ₩34,306 | ₩34,174 | ₩34,254 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩34,119 | ₩34,186 | ₩34,106 | ₩34,178 | +0.17% | 1.2만 |
|---|
| 2025.11.07 | ₩34,012 | ₩34,079 | ₩33,999 | ₩34,074 | +0.18% | 1.2만 |
|---|
| 2025.11.06 | ₩34,079 | ₩34,159 | ₩34,052 | ₩34,092 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩33,984 | ₩34,012 | ₩33,919 | ₩33,959 | -0.07% | 1.7만 |
|---|
| 2025.11.04 | ₩34,026 | ₩34,173 | ₩33,999 | ₩34,039 | +0.04% | 3.7만 |
|---|
| 2025.11.03 | ₩34,106 | ₩34,199 | ₩34,052 | ₩34,052 | -0.16% | 1.4만 |
|---|
| 2025.10.31 | ₩34,350 | ₩34,400 | ₩34,312 | ₩34,346 | -0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩34,213 | ₩34,320 | ₩34,191 | ₩34,250 | +0.11% | 1.3만 |
|---|
| 2025.10.29 | ₩34,413 | ₩34,466 | ₩34,293 | ₩34,306 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,426 | ₩34,513 | ₩34,360 | ₩34,453 | +0.08% | 2.4만 |
|---|
| 2025.10.27 | ₩34,400 | ₩34,466 | ₩34,293 | ₩34,466 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩34,039 | ₩34,059 | ₩33,967 | ₩34,032 | -0.02% | 1.5만 |
|---|
| 2025.10.23 | ₩33,919 | ₩33,999 | ₩33,919 | ₩33,959 | +0.12% | 1.9만 |
|---|
| 2025.10.22 | ₩34,012 | ₩34,052 | ₩33,959 | ₩33,986 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩34,132 | ₩34,170 | ₩34,052 | ₩34,072 | -0.18% | 2.4만 |
|---|
| 2025.10.20 | ₩33,919 | ₩34,026 | ₩33,919 | ₩34,012 | +0.28% | 2.8만 |
|---|
| 2025.10.17 | ₩33,879 | ₩33,892 | ₩33,805 | ₩33,875 | -0.01% | 2만 |
|---|
| 2025.10.16 | ₩33,852 | ₩33,932 | ₩33,829 | ₩33,893 | +0.12% | 2만 |
|---|
| 2025.10.15 | ₩33,884 | ₩33,904 | ₩33,745 | ₩33,865 | -0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩33,665 | ₩33,825 | ₩33,638 | ₩33,728 | +0.19% | 1.7만 |
|---|
| 2025.10.13 | ₩33,652 | ₩33,812 | ₩33,625 | ₩33,812 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩33,692 | ₩33,692 | ₩33,493 | ₩33,558 | -0.40% | 2.7만 |
|---|