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 | ₩31,993 | ₩32,060 | ₩31,953 | ₩32,044 | +0.16% | 3.4만 |
| 2026.10.08 | ₩31,833 | ₩32,007 | ₩31,833 | ₩31,993 | +0.50% | 17.8만 |
| 2026.10.07 | ₩31,752 | ₩31,913 | ₩31,726 | ₩31,913 | +0.51% | 5.3만 |
| 2026.10.06 | ₩31,940 | ₩32,001 | ₩31,913 | ₩31,966 | +0.08% | 7.2만 |
| 2026.10.05 | ₩31,659 | ₩31,779 | ₩31,632 | ₩31,743 | +0.27% | 4.7만 |
| 2026.10.02 | ₩31,726 | ₩31,806 | ₩31,525 | ₩31,651 | -0.24% | 8.8만 |
| 2026.10.01 | ₩31,726 | ₩31,819 | ₩31,538 | ₩31,712 | -0.04% | 12.8만 |
| 2026.09.30 | ₩32,100 | ₩32,100 | ₩31,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,926 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩32,094 | ₩32,100 | ₩32,020 | ₩32,087 | -0.02% | 5.1만 |
|---|
| 2026.09.28 | ₩32,087 | ₩32,127 | ₩32,020 | ₩32,114 | +0.08% | 3.4만 |
|---|
| 2026.09.25 | ₩32,408 | ₩32,408 | ₩32,241 | ₩32,394 | -0.04% | 6.1만 |
|---|
| 2026.09.24 | ₩32,582 | ₩32,595 | ₩32,368 | ₩32,394 | -0.57% | 5.8만 |
|---|
| 2026.09.23 | ₩32,822 | ₩32,822 | ₩32,542 | ₩32,555 | -0.81% | 4.3만 |
|---|
| 2026.09.22 | ₩32,996 | ₩32,996 | ₩32,883 | ₩32,916 | -0.24% | 4.5만 |
|---|
| 2026.09.21 | ₩32,863 | ₩32,943 | ₩32,863 | ₩32,929 | +0.20% | 5.9만 |
|---|
| 2026.09.18 | ₩32,822 | ₩32,822 | ₩32,796 | ₩32,822 | 0.00% | 2.2만 |
|---|
| 2026.09.17 | ₩32,889 | ₩32,903 | ₩32,836 | ₩32,903 | +0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩32,729 | ₩32,822 | ₩32,662 | ₩32,689 | -0.12% | 4만 |
|---|
| 2026.09.15 | ₩32,689 | ₩32,689 | ₩32,635 | ₩32,635 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩32,715 | ₩32,796 | ₩32,622 | ₩32,702 | -0.04% | 15.6만 |
|---|
| 2026.09.11 | ₩32,929 | ₩32,956 | ₩32,809 | ₩32,809 | -0.37% | 4.6만 |
|---|
| 2026.09.10 | ₩32,956 | ₩32,956 | ₩32,822 | ₩32,836 | -0.37% | 5.9만 |
|---|
| 2026.09.09 | ₩33,142 | ₩33,143 | ₩33,023 | ₩33,090 | -0.16% | 10만 |
|---|
| 2026.09.08 | ₩33,164 | ₩33,197 | ₩33,143 | ₩33,150 | -0.04% | 4.3만 |
|---|
| 2026.09.04 | ₩33,210 | ₩33,232 | ₩33,184 | ₩33,210 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩33,224 | ₩33,224 | ₩33,150 | ₩33,184 | -0.12% | 4.6만 |
|---|
| 2026.09.02 | ₩33,077 | ₩33,117 | ₩33,077 | ₩33,103 | +0.08% | 3.6만 |
|---|
| 2026.09.01 | ₩33,063 | ₩33,137 | ₩33,063 | ₩33,090 | +0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩33,331 | ₩33,331 | ₩33,277 | ₩33,304 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,478 | ₩33,486 | ₩33,344 | ₩33,344 | -0.40% | 3.6만 |
|---|
| 2026.08.27 | ₩33,465 | ₩33,505 | ₩33,424 | ₩33,438 | -0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩33,490 | ₩33,505 | ₩33,465 | ₩33,505 | +0.04% | 3만 |
|---|
| 2026.08.25 | ₩33,465 | ₩33,545 | ₩33,451 | ₩33,531 | +0.20% | 28.4만 |
|---|
| 2026.08.24 | ₩33,358 | ₩33,411 | ₩33,351 | ₩33,358 | 0.00% | 32.1만 |
|---|
| 2026.08.21 | ₩33,304 | ₩33,317 | ₩33,291 | ₩33,304 | 0.00% | 3.8만 |
|---|
| 2026.08.20 | ₩33,264 | ₩33,358 | ₩33,264 | ₩33,304 | +0.12% | 4만 |
|---|
| 2026.08.19 | ₩33,451 | ₩33,463 | ₩33,411 | ₩33,424 | -0.08% | 3.1만 |
|---|
| 2026.08.18 | ₩33,210 | ₩33,291 | ₩33,210 | ₩33,277 | +0.20% | 3만 |
|---|
| 2026.08.17 | ₩33,356 | ₩33,371 | ₩33,250 | ₩33,311 | -0.14% | 3.4만 |
|---|
| 2026.08.14 | ₩33,478 | ₩33,491 | ₩33,398 | ₩33,418 | -0.18% | 3.9만 |
|---|
| 2026.08.13 | ₩33,491 | ₩33,545 | ₩33,465 | ₩33,511 | +0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩33,411 | ₩33,438 | ₩33,398 | ₩33,398 | -0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩33,398 | ₩33,424 | ₩33,358 | ₩33,364 | -0.10% | 2.9만 |
|---|
| 2026.08.10 | ₩33,518 | ₩33,518 | ₩33,371 | ₩33,371 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩33,505 | ₩33,511 | ₩33,398 | ₩33,511 | +0.02% | 11.9만 |
|---|
| 2026.08.06 | ₩33,518 | ₩33,518 | ₩33,371 | ₩33,398 | -0.36% | 3.3만 |
|---|
| 2026.08.05 | ₩33,505 | ₩33,505 | ₩33,451 | ₩33,458 | -0.14% | 2.6만 |
|---|
| 2026.08.04 | ₩33,384 | ₩33,451 | ₩33,384 | ₩33,451 | +0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩33,224 | ₩33,331 | ₩33,224 | ₩33,324 | +0.30% | 2.5만 |
|---|
| 2026.07.31 | ₩33,257 | ₩33,304 | ₩33,237 | ₩33,291 | +0.10% | 2.9만 |
|---|
| 2026.07.30 | ₩33,304 | ₩33,351 | ₩33,284 | ₩33,317 | +0.04% | 2.8만 |
|---|
| 2026.07.29 | ₩33,410 | ₩33,471 | ₩33,293 | ₩33,293 | -0.35% | 3.6만 |
|---|
| 2026.07.28 | ₩33,384 | ₩33,505 | ₩33,384 | ₩33,477 | +0.28% | 3.7만 |
|---|
| 2026.07.27 | ₩33,398 | ₩33,451 | ₩33,371 | ₩33,408 | +0.03% | 4.1만 |
|---|
| 2026.07.24 | ₩33,344 | ₩33,344 | ₩33,264 | ₩33,304 | -0.12% | 3.8만 |
|---|
| 2026.07.23 | ₩33,304 | ₩33,317 | ₩33,117 | ₩33,277 | -0.08% | 3.4만 |
|---|
| 2026.07.22 | ₩33,491 | ₩33,545 | ₩33,451 | ₩33,465 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩33,598 | ₩33,598 | ₩33,491 | ₩33,585 | -0.04% | 14.7만 |
|---|
| 2026.07.20 | ₩33,665 | ₩33,665 | ₩33,534 | ₩33,565 | -0.30% | 2.6만 |
|---|
| 2026.07.17 | ₩33,664 | ₩33,705 | ₩33,632 | ₩33,652 | -0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,625 | ₩33,692 | ₩33,612 | ₩33,665 | +0.12% | 3만 |
|---|
| 2026.07.15 | ₩33,705 | ₩33,732 | ₩33,668 | ₩33,719 | +0.04% | 9.7만 |
|---|
| 2026.07.14 | ₩33,666 | ₩33,745 | ₩33,645 | ₩33,679 | +0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩33,692 | ₩33,759 | ₩33,572 | ₩33,585 | -0.32% | 4.1만 |
|---|
| 2026.07.10 | ₩33,772 | ₩33,786 | ₩33,719 | ₩33,786 | +0.04% | 3.5만 |
|---|
| 2026.07.09 | ₩33,719 | ₩33,799 | ₩33,705 | ₩33,772 | +0.16% | 6.6만 |
|---|
| 2026.07.08 | ₩33,705 | ₩33,765 | ₩33,638 | ₩33,745 | +0.12% | 2.9만 |
|---|
| 2026.07.07 | ₩33,893 | ₩33,893 | ₩33,759 | ₩33,772 | -0.36% | 3.2만 |
|---|
| 2026.07.06 | ₩33,906 | ₩33,933 | ₩33,866 | ₩33,913 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,812 | ₩33,879 | ₩33,812 | ₩33,855 | +0.13% | 2.9만 |
|---|
| 2026.07.01 | ₩33,772 | ₩33,872 | ₩33,772 | ₩33,812 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩34,120 | ₩34,120 | ₩34,026 | ₩34,026 | -0.27% | 4.6만 |
|---|
| 2026.06.29 | ₩34,013 | ₩34,147 | ₩34,013 | ₩34,080 | +0.20% | 34.9만 |
|---|
| 2026.06.26 | ₩34,013 | ₩34,053 | ₩34,000 | ₩34,000 | -0.04% | 2.2만 |
|---|
| 2026.06.25 | ₩34,040 | ₩34,093 | ₩34,026 | ₩34,026 | -0.04% | 2.3만 |
|---|
| 2026.06.24 | ₩33,986 | ₩34,080 | ₩33,973 | ₩34,013 | +0.08% | 3.1만 |
|---|
| 2026.06.23 | ₩33,879 | ₩33,959 | ₩33,879 | ₩33,906 | +0.08% | 2.7만 |
|---|
| 2026.06.22 | ₩34,013 | ₩34,013 | ₩33,933 | ₩33,966 | -0.14% | 6만 |
|---|
| 2026.06.18 | ₩34,040 | ₩34,120 | ₩34,040 | ₩34,093 | +0.16% | 3.7만 |
|---|
| 2026.06.17 | ₩34,053 | ₩34,093 | ₩33,959 | ₩33,959 | -0.27% | 4.1만 |
|---|
| 2026.06.16 | ₩34,107 | ₩34,107 | ₩34,066 | ₩34,066 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩34,066 | ₩34,107 | ₩34,053 | ₩34,066 | 0.00% | 6.3만 |
|---|
| 2026.06.12 | ₩33,879 | ₩34,000 | ₩33,866 | ₩33,953 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩33,692 | ₩33,919 | ₩33,652 | ₩33,913 | +0.66% | 2.8만 |
|---|
| 2026.06.10 | ₩33,625 | ₩33,712 | ₩33,545 | ₩33,612 | -0.04% | 3.4만 |
|---|
| 2026.06.09 | ₩33,679 | ₩33,732 | ₩33,598 | ₩33,699 | +0.06% | 3.2만 |
|---|
| 2026.06.08 | ₩33,638 | ₩33,665 | ₩33,585 | ₩33,598 | -0.12% | 2만 |
|---|
| 2026.06.05 | ₩33,745 | ₩33,745 | ₩33,625 | ₩33,652 | -0.28% | 5.5만 |
|---|
| 2026.06.04 | ₩33,906 | ₩33,906 | ₩33,839 | ₩33,866 | -0.12% | 4.4만 |
|---|
| 2026.06.03 | ₩33,759 | ₩33,812 | ₩33,745 | ₩33,786 | +0.08% | 4만 |
|---|
| 2026.06.02 | ₩33,859 | ₩33,906 | ₩33,839 | ₩33,893 | +0.10% | 5.4만 |
|---|
| 2026.06.01 | ₩33,719 | ₩33,799 | ₩33,719 | ₩33,786 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,933 | ₩34,026 | ₩33,933 | ₩33,986 | +0.16% | 1.6만 |
|---|
| 2026.05.28 | ₩33,759 | ₩33,939 | ₩33,759 | ₩33,919 | +0.48% | 2.8만 |
|---|
| 2026.05.27 | ₩33,772 | ₩33,832 | ₩33,772 | ₩33,806 | +0.10% | 2.5만 |
|---|
| 2026.05.26 | ₩33,692 | ₩33,705 | ₩33,645 | ₩33,679 | -0.04% | 2.6만 |
|---|
| 2026.05.22 | ₩33,572 | ₩33,572 | ₩33,491 | ₩33,530 | -0.12% | 3.3만 |
|---|
| 2026.05.21 | ₩33,371 | ₩33,491 | ₩33,344 | ₩33,459 | +0.26% | 2.5만 |
|---|
| 2026.05.20 | ₩33,237 | ₩33,518 | ₩33,197 | ₩33,491 | +0.76% | 4.1만 |
|---|
| 2026.05.19 | ₩33,250 | ₩33,264 | ₩33,164 | ₩33,197 | -0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩33,398 | ₩33,451 | ₩33,317 | ₩33,384 | -0.04% | 2.5만 |
|---|
| 2026.05.15 | ₩33,438 | ₩33,465 | ₩33,411 | ₩33,435 | -0.01% | 3.5만 |
|---|
| 2026.05.14 | ₩33,719 | ₩33,759 | ₩33,652 | ₩33,652 | -0.20% | 4만 |
|---|
| 2026.05.13 | ₩33,665 | ₩33,739 | ₩33,652 | ₩33,652 | -0.04% | 3만 |
|---|
| 2026.05.12 | ₩33,826 | ₩33,826 | ₩33,705 | ₩33,745 | -0.24% | 6.5만 |
|---|
| 2026.05.11 | ₩33,879 | ₩33,906 | ₩33,819 | ₩33,846 | -0.10% | 10.4만 |
|---|
| 2026.05.08 | ₩34,000 | ₩34,000 | ₩33,906 | ₩33,918 | -0.24% | 7만 |
|---|
| 2026.05.07 | ₩33,946 | ₩33,993 | ₩33,839 | ₩33,866 | -0.24% | 4.5만 |
|---|
| 2026.05.06 | ₩33,879 | ₩33,973 | ₩33,866 | ₩33,973 | +0.28% | 6만 |
|---|
| 2026.05.05 | ₩33,665 | ₩33,719 | ₩33,665 | ₩33,692 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩33,705 | ₩33,705 | ₩33,478 | ₩33,565 | -0.42% | 3.5만 |
|---|
| 2026.05.01 | ₩33,705 | ₩33,826 | ₩33,705 | ₩33,745 | +0.12% | 2.5만 |
|---|
| 2026.04.30 | ₩33,799 | ₩33,879 | ₩33,772 | ₩33,839 | +0.12% | 4.9만 |
|---|
| 2026.04.29 | ₩33,772 | ₩33,772 | ₩33,705 | ₩33,717 | -0.16% | 1.9만 |
|---|
| 2026.04.28 | ₩33,826 | ₩33,852 | ₩33,772 | ₩33,826 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩33,906 | ₩33,946 | ₩33,866 | ₩33,913 | +0.02% | 2.8만 |
|---|
| 2026.04.24 | ₩33,799 | ₩33,973 | ₩33,799 | ₩33,946 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩34,053 | ₩34,053 | ₩33,812 | ₩33,906 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩34,013 | ₩34,080 | ₩33,957 | ₩34,002 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩34,066 | ₩34,066 | ₩33,919 | ₩33,926 | -0.41% | 1.9만 |
|---|
| 2026.04.20 | ₩34,120 | ₩34,133 | ₩34,053 | ₩34,080 | -0.12% | 3.1만 |
|---|
| 2026.04.17 | ₩34,120 | ₩34,227 | ₩34,086 | ₩34,107 | -0.04% | 1.8만 |
|---|
| 2026.04.16 | ₩33,959 | ₩33,986 | ₩33,839 | ₩33,866 | -0.28% | 3만 |
|---|
| 2026.04.15 | ₩33,973 | ₩33,986 | ₩33,933 | ₩33,983 | +0.03% | 2.8만 |
|---|
| 2026.04.14 | ₩33,926 | ₩34,053 | ₩33,926 | ₩34,033 | +0.32% | 2만 |
|---|
| 2026.04.13 | ₩33,719 | ₩33,893 | ₩33,717 | ₩33,893 | +0.52% | 3.3만 |
|---|
| 2026.04.10 | ₩33,745 | ₩33,745 | ₩33,652 | ₩33,679 | -0.20% | 7.7만 |
|---|
| 2026.04.09 | ₩33,531 | ₩33,772 | ₩33,525 | ₩33,665 | +0.40% | 3.1만 |
|---|
| 2026.04.08 | ₩33,692 | ₩33,719 | ₩33,491 | ₩33,522 | -0.50% | 4.8만 |
|---|
| 2026.04.07 | ₩33,117 | ₩33,224 | ₩32,983 | ₩33,224 | +0.32% | 2.7만 |
|---|
| 2026.04.06 | ₩33,103 | ₩33,197 | ₩33,103 | ₩33,165 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩33,010 | ₩33,210 | ₩33,010 | ₩33,164 | +0.47% | 2.8만 |
|---|
| 2026.04.01 | ₩33,143 | ₩33,237 | ₩33,103 | ₩33,117 | -0.08% | 3.9만 |
|---|
| 2026.03.31 | ₩33,023 | ₩33,250 | ₩33,023 | ₩33,170 | +0.45% | 3.6만 |
|---|
| 2026.03.30 | ₩32,983 | ₩32,996 | ₩32,836 | ₩32,903 | -0.24% | 4.2만 |
|---|
| 2026.03.27 | ₩32,836 | ₩32,956 | ₩32,822 | ₩32,849 | +0.04% | 2.7만 |
|---|
| 2026.03.26 | ₩33,170 | ₩33,277 | ₩32,996 | ₩33,023 | -0.44% | 2.3만 |
|---|
| 2026.03.25 | ₩33,291 | ₩33,344 | ₩33,257 | ₩33,331 | +0.12% | 2.3만 |
|---|
| 2026.03.24 | ₩33,023 | ₩33,130 | ₩32,983 | ₩33,050 | +0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩33,023 | ₩33,304 | ₩32,996 | ₩33,197 | +0.53% | 4.1만 |
|---|
| 2026.03.20 | ₩33,237 | ₩33,237 | ₩32,889 | ₩32,916 | -0.97% | 5.6만 |
|---|
| 2026.03.19 | ₩33,224 | ₩33,384 | ₩33,197 | ₩33,371 | +0.44% | 12.6만 |
|---|
| 2026.03.18 | ₩33,505 | ₩33,531 | ₩33,358 | ₩33,358 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩33,569 | ₩33,605 | ₩33,545 | ₩33,585 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩33,478 | ₩33,545 | ₩33,438 | ₩33,463 | -0.04% | 2.5만 |
|---|
| 2026.03.13 | ₩33,625 | ₩33,625 | ₩33,358 | ₩33,359 | -0.79% | 3.2만 |
|---|
| 2026.03.12 | ₩33,652 | ₩33,679 | ₩33,518 | ₩33,529 | -0.37% | 5.3만 |
|---|
| 2026.03.11 | ₩33,893 | ₩33,893 | ₩33,772 | ₩33,799 | -0.28% | 2.4만 |
|---|
| 2026.03.10 | ₩33,906 | ₩34,033 | ₩33,879 | ₩33,879 | -0.08% | 2.3만 |
|---|
| 2026.03.09 | ₩33,558 | ₩33,893 | ₩33,478 | ₩33,876 | +0.95% | 4.4만 |
|---|
| 2026.03.06 | ₩33,786 | ₩33,891 | ₩33,781 | ₩33,824 | +0.11% | 4.6만 |
|---|
| 2026.03.05 | ₩34,093 | ₩34,133 | ₩33,959 | ₩33,973 | -0.35% | 2.3만 |
|---|
| 2026.03.04 | ₩34,053 | ₩34,200 | ₩34,053 | ₩34,160 | +0.31% | 3.6만 |
|---|
| 2026.03.03 | ₩33,879 | ₩34,120 | ₩33,866 | ₩34,104 | +0.66% | 3.5만 |
|---|
| 2026.03.02 | ₩34,147 | ₩34,240 | ₩34,120 | ₩34,240 | +0.27% | 3.7만 |
|---|
| 2026.02.27 | ₩34,468 | ₩34,588 | ₩34,454 | ₩34,508 | +0.12% | 1.9만 |
|---|
| 2026.02.26 | ₩34,494 | ₩34,521 | ₩34,437 | ₩34,494 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩34,468 | ₩34,548 | ₩34,468 | ₩34,509 | +0.12% | 2.6만 |
|---|
| 2026.02.24 | ₩34,494 | ₩34,508 | ₩34,468 | ₩34,492 | -0.01% | 1.8만 |
|---|
| 2026.02.23 | ₩34,481 | ₩34,535 | ₩34,468 | ₩34,494 | +0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩34,428 | ₩34,474 | ₩34,401 | ₩34,468 | +0.12% | 2.7만 |
|---|
| 2026.02.19 | ₩34,387 | ₩34,468 | ₩34,374 | ₩34,466 | +0.23% | 3.2만 |
|---|
| 2026.02.18 | ₩34,468 | ₩34,548 | ₩34,468 | ₩34,494 | +0.08% | 2.9만 |
|---|
| 2026.02.17 | ₩34,481 | ₩34,508 | ₩34,454 | ₩34,494 | +0.04% | 3.4만 |
|---|
| 2026.02.13 | ₩34,374 | ₩34,468 | ₩34,374 | ₩34,395 | +0.06% | 2.6만 |
|---|
| 2026.02.12 | ₩34,321 | ₩34,387 | ₩34,280 | ₩34,361 | +0.12% | 2.6만 |
|---|
| 2026.02.11 | ₩34,227 | ₩34,294 | ₩34,187 | ₩34,254 | +0.08% | 3만 |
|---|
| 2026.02.10 | ₩34,254 | ₩34,307 | ₩34,173 | ₩34,240 | -0.04% | 5.9만 |
|---|
| 2026.02.09 | ₩34,133 | ₩34,227 | ₩34,080 | ₩34,187 | +0.16% | 8.1만 |
|---|
| 2026.02.06 | ₩34,093 | ₩34,200 | ₩34,066 | ₩34,135 | +0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩34,000 | ₩34,200 | ₩33,974 | ₩34,086 | +0.26% | 3.8만 |
|---|
| 2026.02.04 | ₩33,986 | ₩34,040 | ₩33,959 | ₩33,979 | -0.02% | 3.2만 |
|---|
| 2026.02.03 | ₩34,000 | ₩34,026 | ₩33,906 | ₩33,959 | -0.12% | 3.7만 |
|---|
| 2026.02.02 | ₩33,986 | ₩34,026 | ₩33,970 | ₩33,979 | -0.02% | 2.3만 |
|---|
| 2026.01.30 | ₩34,147 | ₩34,240 | ₩34,133 | ₩34,160 | +0.04% | 2.4만 |
|---|
| 2026.01.29 | ₩34,107 | ₩34,173 | ₩34,066 | ₩34,157 | +0.15% | 1.6만 |
|---|
| 2026.01.28 | ₩34,120 | ₩34,187 | ₩34,092 | ₩34,147 | +0.08% | 2.1만 |
|---|
| 2026.01.27 | ₩34,160 | ₩34,214 | ₩34,140 | ₩34,172 | +0.04% | 1.7만 |
|---|
| 2026.01.26 | ₩34,187 | ₩34,227 | ₩34,160 | ₩34,212 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩34,066 | ₩34,214 | ₩34,060 | ₩34,187 | +0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩34,093 | ₩34,133 | ₩34,013 | ₩34,120 | +0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩33,906 | ₩34,147 | ₩33,906 | ₩34,080 | +0.51% | 1.9만 |
|---|
| 2026.01.20 | ₩33,799 | ₩33,946 | ₩33,799 | ₩33,852 | +0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩34,073 | ₩34,107 | ₩34,012 | ₩34,040 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩34,053 | ₩34,120 | ₩34,013 | ₩34,040 | -0.04% | 2.6만 |
|---|
| 2026.01.14 | ₩33,959 | ₩34,053 | ₩33,946 | ₩34,026 | +0.20% | 3.6만 |
|---|
| 2026.01.13 | ₩33,986 | ₩33,986 | ₩33,919 | ₩33,970 | -0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩33,959 | ₩34,053 | ₩33,933 | ₩34,000 | +0.12% | 2.9만 |
|---|
| 2026.01.09 | ₩33,973 | ₩34,040 | ₩33,959 | ₩34,013 | +0.12% | 10.7만 |
|---|
| 2026.01.08 | ₩33,906 | ₩34,013 | ₩33,863 | ₩33,966 | +0.18% | 4.7만 |
|---|
| 2026.01.07 | ₩34,000 | ₩34,053 | ₩33,953 | ₩33,986 | -0.04% | 3.1만 |
|---|
| 2026.01.06 | ₩34,026 | ₩34,066 | ₩33,986 | ₩34,026 | 0.00% | 4.1만 |
|---|
| 2026.01.05 | ₩34,040 | ₩34,080 | ₩34,026 | ₩34,053 | +0.04% | 1.9만 |
|---|
| 2026.01.02 | ₩34,037 | ₩34,052 | ₩33,973 | ₩34,021 | -0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩34,107 | ₩34,147 | ₩34,040 | ₩34,053 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩34,120 | ₩34,173 | ₩34,101 | ₩34,173 | +0.16% | 2만 |
|---|
| 2025.12.29 | ₩34,107 | ₩34,167 | ₩34,068 | ₩34,147 | +0.12% | 1.5만 |
|---|
| 2025.12.26 | ₩34,133 | ₩34,140 | ₩34,080 | ₩34,093 | -0.12% | 1.2만 |
|---|
| 2025.12.24 | ₩34,053 | ₩34,133 | ₩34,040 | ₩34,131 | +0.23% | 1.3만 |
|---|
| 2025.12.23 | ₩33,973 | ₩34,093 | ₩33,959 | ₩34,020 | +0.14% | 3.9만 |
|---|
| 2025.12.22 | ₩33,986 | ₩34,040 | ₩33,946 | ₩34,013 | +0.08% | 3.3만 |
|---|
| 2025.12.19 | ₩34,013 | ₩34,053 | ₩33,986 | ₩34,000 | -0.04% | 3.1만 |
|---|
| 2025.12.18 | ₩33,975 | ₩34,053 | ₩33,945 | ₩34,036 | +0.18% | 2.5만 |
|---|
| 2025.12.17 | ₩34,214 | ₩34,227 | ₩34,160 | ₩34,188 | -0.07% | 1.8만 |
|---|
| 2025.12.16 | ₩34,214 | ₩34,321 | ₩34,214 | ₩34,307 | +0.27% | 4.1만 |
|---|
| 2025.12.15 | ₩34,227 | ₩34,294 | ₩34,200 | ₩34,240 | +0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩34,160 | ₩34,227 | ₩34,147 | ₩34,173 | +0.04% | 3.6만 |
|---|
| 2025.12.11 | ₩34,187 | ₩34,240 | ₩34,160 | ₩34,214 | +0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩34,000 | ₩34,200 | ₩34,000 | ₩34,173 | +0.51% | 3만 |
|---|
| 2025.12.09 | ₩34,066 | ₩34,120 | ₩34,000 | ₩34,000 | -0.20% | 2.9만 |
|---|
| 2025.12.08 | ₩34,093 | ₩34,133 | ₩34,053 | ₩34,100 | +0.02% | 2.2만 |
|---|
| 2025.12.05 | ₩34,254 | ₩34,307 | ₩34,173 | ₩34,187 | -0.20% | 2.1만 |
|---|
| 2025.12.04 | ₩34,227 | ₩34,294 | ₩34,193 | ₩34,280 | +0.16% | 2.1만 |
|---|
| 2025.12.03 | ₩34,280 | ₩34,314 | ₩34,254 | ₩34,294 | +0.04% | 1.8만 |
|---|
| 2025.12.02 | ₩34,113 | ₩34,267 | ₩34,093 | ₩34,214 | +0.29% | 4.4만 |
|---|
| 2025.12.01 | ₩34,093 | ₩34,187 | ₩34,066 | ₩34,133 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩34,374 | ₩34,387 | ₩34,347 | ₩34,361 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩34,334 | ₩34,414 | ₩34,307 | ₩34,387 | +0.16% | 2.9만 |
|---|
| 2025.11.25 | ₩34,240 | ₩34,341 | ₩34,240 | ₩34,294 | +0.16% | 4.3만 |
|---|
| 2025.11.24 | ₩34,240 | ₩34,294 | ₩34,173 | ₩34,254 | +0.04% | 2.6만 |
|---|
| 2025.11.21 | ₩34,173 | ₩34,214 | ₩34,107 | ₩34,180 | +0.02% | 3.1만 |
|---|
| 2025.11.20 | ₩34,187 | ₩34,240 | ₩34,081 | ₩34,120 | -0.20% | 2.4만 |
|---|
| 2025.11.19 | ₩34,093 | ₩34,201 | ₩34,093 | ₩34,133 | +0.12% | 1.4만 |
|---|
| 2025.11.18 | ₩34,120 | ₩34,214 | ₩34,078 | ₩34,120 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩34,147 | ₩34,254 | ₩34,120 | ₩34,136 | -0.03% | 2.6만 |
|---|
| 2025.11.14 | ₩34,120 | ₩34,173 | ₩34,107 | ₩34,107 | -0.04% | 2.1만 |
|---|
| 2025.11.13 | ₩34,254 | ₩34,254 | ₩34,080 | ₩34,133 | -0.35% | 14만 |
|---|
| 2025.11.12 | ₩34,240 | ₩34,327 | ₩34,240 | ₩34,288 | +0.14% | 6.7만 |
|---|
| 2025.11.11 | ₩34,215 | ₩34,347 | ₩34,215 | ₩34,295 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩34,160 | ₩34,227 | ₩34,147 | ₩34,219 | +0.17% | 1.2만 |
|---|
| 2025.11.07 | ₩34,053 | ₩34,120 | ₩34,040 | ₩34,115 | +0.18% | 1.2만 |
|---|
| 2025.11.06 | ₩34,120 | ₩34,200 | ₩34,093 | ₩34,133 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩34,025 | ₩34,053 | ₩33,959 | ₩34,000 | -0.07% | 1.7만 |
|---|
| 2025.11.04 | ₩34,066 | ₩34,214 | ₩34,040 | ₩34,080 | +0.04% | 3.7만 |
|---|
| 2025.11.03 | ₩34,147 | ₩34,240 | ₩34,093 | ₩34,093 | -0.16% | 1.4만 |
|---|
| 2025.10.31 | ₩34,391 | ₩34,441 | ₩34,353 | ₩34,387 | -0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩34,254 | ₩34,361 | ₩34,232 | ₩34,291 | +0.11% | 1.3만 |
|---|
| 2025.10.29 | ₩34,454 | ₩34,508 | ₩34,334 | ₩34,347 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,468 | ₩34,555 | ₩34,401 | ₩34,494 | +0.08% | 2.4만 |
|---|
| 2025.10.27 | ₩34,441 | ₩34,508 | ₩34,334 | ₩34,508 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩34,080 | ₩34,100 | ₩34,008 | ₩34,073 | -0.02% | 1.5만 |
|---|
| 2025.10.23 | ₩33,959 | ₩34,040 | ₩33,959 | ₩34,000 | +0.12% | 1.9만 |
|---|
| 2025.10.22 | ₩34,053 | ₩34,093 | ₩34,000 | ₩34,026 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩34,173 | ₩34,211 | ₩34,093 | ₩34,113 | -0.18% | 2.4만 |
|---|
| 2025.10.20 | ₩33,959 | ₩34,066 | ₩33,959 | ₩34,053 | +0.28% | 2.8만 |
|---|
| 2025.10.17 | ₩33,919 | ₩33,933 | ₩33,846 | ₩33,915 | -0.01% | 2만 |
|---|
| 2025.10.16 | ₩33,893 | ₩33,973 | ₩33,870 | ₩33,934 | +0.12% | 2만 |
|---|
| 2025.10.15 | ₩33,925 | ₩33,945 | ₩33,786 | ₩33,906 | -0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩33,705 | ₩33,866 | ₩33,679 | ₩33,768 | +0.19% | 1.7만 |
|---|
| 2025.10.13 | ₩33,692 | ₩33,852 | ₩33,665 | ₩33,852 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩33,732 | ₩33,732 | ₩33,533 | ₩33,598 | -0.40% | 2.7만 |
|---|