시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg Investment Grade Floating Rate ETF 과거 주가
State Street SPDR Bloomberg Investment Grade Floating Rate ETF · FLRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg Investment Grade Floating Rate ETF · FLRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,266 | ₩41,279 | ₩41,266 | ₩41,266 | 0.00% | 129만 |
| 2026.10.08 | ₩41,252 | ₩41,279 | ₩41,239 | ₩41,266 | +0.03% | 629.7만 |
| 2026.10.07 | ₩41,252 | ₩41,252 | ₩41,239 | ₩41,239 | -0.03% | 46.5만 |
| 2026.10.06 | ₩41,239 | ₩41,239 | ₩41,225 | ₩41,225 | -0.03% | 69.1만 |
| 2026.10.05 | ₩41,239 | ₩41,239 | ₩41,225 | ₩41,225 | -0.03% | 131.4만 |
| 2026.10.02 | ₩41,225 | ₩41,225 | ₩41,199 | ₩41,225 | 0.00% | 87.5만 |
| 2026.10.01 | ₩41,212 | ₩41,225 | ₩41,199 | ₩41,199 | -0.03% | 110.9만 |
| 2026.09.30 | ₩41,360 | ₩41,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,360 |
| 0.00% |
| 100.5만 |
| 2026.09.29 | ₩41,333 | ₩41,346 | ₩41,333 | ₩41,346 | +0.03% | 51.6만 |
|---|
| 2026.09.28 | ₩41,360 | ₩41,360 | ₩41,319 | ₩41,333 | -0.06% | 105.8만 |
|---|
| 2026.09.25 | ₩41,333 | ₩41,346 | ₩41,333 | ₩41,346 | +0.03% | 94.7만 |
|---|
| 2026.09.24 | ₩41,319 | ₩41,333 | ₩41,319 | ₩41,333 | +0.03% | 140.9만 |
|---|
| 2026.09.23 | ₩41,333 | ₩41,333 | ₩41,319 | ₩41,319 | -0.03% | 99.1만 |
|---|
| 2026.09.22 | ₩41,333 | ₩41,346 | ₩41,306 | ₩41,306 | -0.06% | 604.1만 |
|---|
| 2026.09.21 | ₩41,333 | ₩41,346 | ₩41,319 | ₩41,319 | -0.03% | 97만 |
|---|
| 2026.09.18 | ₩41,333 | ₩41,333 | ₩41,306 | ₩41,333 | 0.00% | 155.8만 |
|---|
| 2026.09.17 | ₩41,292 | ₩41,319 | ₩41,292 | ₩41,306 | +0.03% | 74.7만 |
|---|
| 2026.09.16 | ₩41,306 | ₩41,333 | ₩41,292 | ₩41,306 | 0.00% | 296.4만 |
|---|
| 2026.09.15 | ₩41,279 | ₩41,306 | ₩41,279 | ₩41,306 | +0.06% | 204.2만 |
|---|
| 2026.09.14 | ₩41,292 | ₩41,306 | ₩41,266 | ₩41,292 | 0.00% | 580.9만 |
|---|
| 2026.09.11 | ₩41,279 | ₩41,292 | ₩41,266 | ₩41,266 | -0.03% | 106.7만 |
|---|
| 2026.09.10 | ₩41,266 | ₩41,266 | ₩41,239 | ₩41,252 | -0.03% | 70.1만 |
|---|
| 2026.09.09 | ₩41,239 | ₩41,279 | ₩41,239 | ₩41,239 | 0.00% | 43.9만 |
|---|
| 2026.09.08 | ₩41,252 | ₩41,266 | ₩41,239 | ₩41,239 | -0.03% | 45.3만 |
|---|
| 2026.09.04 | ₩41,252 | ₩41,266 | ₩41,239 | ₩41,252 | 0.00% | 72.3만 |
|---|
| 2026.09.03 | ₩41,239 | ₩41,252 | ₩41,212 | ₩41,225 | -0.03% | 127.6만 |
|---|
| 2026.09.02 | ₩41,239 | ₩41,239 | ₩41,225 | ₩41,239 | 0.00% | 47.3만 |
|---|
| 2026.09.01 | ₩41,252 | ₩41,252 | ₩41,225 | ₩41,239 | -0.03% | 115.6만 |
|---|
| 2026.08.31 | ₩41,373 | ₩41,386 | ₩41,360 | ₩41,386 | +0.03% | 96.5만 |
|---|
| 2026.08.28 | ₩41,360 | ₩41,373 | ₩41,346 | ₩41,360 | 0.00% | 188.2만 |
|---|
| 2026.08.27 | ₩41,346 | ₩41,360 | ₩41,333 | ₩41,346 | 0.00% | 102.7만 |
|---|
| 2026.08.26 | ₩41,333 | ₩41,346 | ₩41,333 | ₩41,346 | +0.03% | 90.1만 |
|---|
| 2026.08.25 | ₩41,319 | ₩41,333 | ₩41,319 | ₩41,319 | 0.00% | 48.9만 |
|---|
| 2026.08.24 | ₩41,319 | ₩41,346 | ₩41,319 | ₩41,319 | 0.00% | 93.6만 |
|---|
| 2026.08.21 | ₩41,333 | ₩41,346 | ₩41,306 | ₩41,333 | 0.00% | 84.1만 |
|---|
| 2026.08.20 | ₩41,319 | ₩41,319 | ₩41,292 | ₩41,292 | -0.06% | 143.9만 |
|---|
| 2026.08.19 | ₩41,306 | ₩41,306 | ₩41,279 | ₩41,306 | 0.00% | 116.1만 |
|---|
| 2026.08.18 | ₩41,306 | ₩41,306 | ₩41,279 | ₩41,279 | -0.06% | 74만 |
|---|
| 2026.08.17 | ₩41,292 | ₩41,306 | ₩41,279 | ₩41,292 | 0.00% | 54.1만 |
|---|
| 2026.08.14 | ₩41,279 | ₩41,292 | ₩41,266 | ₩41,292 | +0.03% | 37만 |
|---|
| 2026.08.13 | ₩41,279 | ₩41,279 | ₩41,252 | ₩41,266 | -0.03% | 47.8만 |
|---|
| 2026.08.12 | ₩41,252 | ₩41,279 | ₩41,252 | ₩41,266 | +0.03% | 151.2만 |
|---|
| 2026.08.11 | ₩41,252 | ₩41,266 | ₩41,239 | ₩41,252 | 0.00% | 122.2만 |
|---|
| 2026.08.10 | ₩41,239 | ₩41,266 | ₩41,239 | ₩41,252 | +0.03% | 128.6만 |
|---|
| 2026.08.07 | ₩41,252 | ₩41,266 | ₩41,225 | ₩41,252 | 0.00% | 160.8만 |
|---|
| 2026.08.06 | ₩41,266 | ₩41,266 | ₩41,239 | ₩41,239 | -0.06% | 88.9만 |
|---|
| 2026.08.05 | ₩41,252 | ₩41,266 | ₩41,239 | ₩41,252 | 0.00% | 71.9만 |
|---|
| 2026.08.04 | ₩41,252 | ₩41,252 | ₩41,225 | ₩41,252 | 0.00% | 163.9만 |
|---|
| 2026.08.03 | ₩41,239 | ₩41,239 | ₩41,212 | ₩41,225 | -0.03% | 800.6만 |
|---|
| 2026.07.31 | ₩41,373 | ₩41,386 | ₩41,360 | ₩41,373 | 0.00% | 101.6만 |
|---|
| 2026.07.30 | ₩41,346 | ₩41,386 | ₩41,346 | ₩41,373 | +0.06% | 271.4만 |
|---|
| 2026.07.29 | ₩41,360 | ₩41,360 | ₩41,346 | ₩41,346 | -0.03% | 125.5만 |
|---|
| 2026.07.28 | ₩41,346 | ₩41,373 | ₩41,346 | ₩41,346 | 0.00% | 88.1만 |
|---|
| 2026.07.27 | ₩41,346 | ₩41,360 | ₩41,333 | ₩41,360 | +0.03% | 112.8만 |
|---|
| 2026.07.24 | ₩41,319 | ₩41,346 | ₩41,319 | ₩41,333 | +0.03% | 117.3만 |
|---|
| 2026.07.23 | ₩41,346 | ₩41,346 | ₩41,306 | ₩41,306 | -0.10% | 101.7만 |
|---|
| 2026.07.22 | ₩41,333 | ₩41,346 | ₩41,319 | ₩41,346 | +0.03% | 83.1만 |
|---|
| 2026.07.21 | ₩41,333 | ₩41,333 | ₩41,306 | ₩41,333 | 0.00% | 177만 |
|---|
| 2026.07.20 | ₩41,319 | ₩41,333 | ₩41,306 | ₩41,319 | 0.00% | 147만 |
|---|
| 2026.07.17 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,306 | 0.00% | 94.7만 |
|---|
| 2026.07.16 | ₩41,279 | ₩41,306 | ₩41,279 | ₩41,292 | +0.03% | 94.8만 |
|---|
| 2026.07.15 | ₩41,306 | ₩41,306 | ₩41,279 | ₩41,292 | -0.03% | 194.5만 |
|---|
| 2026.07.14 | ₩41,333 | ₩41,333 | ₩41,279 | ₩41,292 | -0.10% | 150.4만 |
|---|
| 2026.07.13 | ₩41,319 | ₩41,319 | ₩41,292 | ₩41,306 | -0.03% | 89.8만 |
|---|
| 2026.07.10 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,306 | 0.00% | 92.7만 |
|---|
| 2026.07.09 | ₩41,279 | ₩41,306 | ₩41,279 | ₩41,292 | +0.03% | 137.7만 |
|---|
| 2026.07.08 | ₩41,279 | ₩41,292 | ₩41,266 | ₩41,279 | 0.00% | 97.4만 |
|---|
| 2026.07.07 | ₩41,292 | ₩41,292 | ₩41,266 | ₩41,279 | -0.03% | 161.8만 |
|---|
| 2026.07.06 | ₩41,266 | ₩41,279 | ₩41,252 | ₩41,279 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩41,252 | ₩41,266 | ₩41,252 | ₩41,252 | 0.00% | 98.7만 |
|---|
| 2026.07.01 | ₩41,225 | ₩41,252 | ₩41,225 | ₩41,252 | +0.07% | 101.7만 |
|---|
| 2026.06.30 | ₩41,400 | ₩41,400 | ₩41,360 | ₩41,373 | -0.06% | 153.7만 |
|---|
| 2026.06.29 | ₩41,360 | ₩41,400 | ₩41,360 | ₩41,386 | +0.06% | 750.3만 |
|---|
| 2026.06.26 | ₩41,360 | ₩41,360 | ₩41,346 | ₩41,360 | 0.00% | 37.5만 |
|---|
| 2026.06.25 | ₩41,346 | ₩41,346 | ₩41,333 | ₩41,346 | 0.00% | 72.3만 |
|---|
| 2026.06.24 | ₩41,333 | ₩41,346 | ₩41,319 | ₩41,333 | 0.00% | 132.8만 |
|---|
| 2026.06.23 | ₩41,333 | ₩41,346 | ₩41,319 | ₩41,333 | 0.00% | 74.5만 |
|---|
| 2026.06.22 | ₩41,346 | ₩41,346 | ₩41,319 | ₩41,333 | -0.03% | 76.9만 |
|---|
| 2026.06.18 | ₩41,306 | ₩41,333 | ₩41,306 | ₩41,333 | +0.06% | 103.5만 |
|---|
| 2026.06.17 | ₩41,306 | ₩41,319 | ₩41,279 | ₩41,292 | -0.03% | 126.5만 |
|---|
| 2026.06.16 | ₩41,319 | ₩41,333 | ₩41,292 | ₩41,292 | -0.06% | 127.6만 |
|---|
| 2026.06.15 | ₩41,319 | ₩41,319 | ₩41,292 | ₩41,319 | 0.00% | 62.9만 |
|---|
| 2026.06.12 | ₩41,319 | ₩41,319 | ₩41,279 | ₩41,292 | -0.06% | 74.4만 |
|---|
| 2026.06.11 | ₩41,279 | ₩41,292 | ₩41,279 | ₩41,292 | +0.03% | 60.7만 |
|---|
| 2026.06.10 | ₩41,266 | ₩41,279 | ₩41,266 | ₩41,266 | 0.00% | 76.7만 |
|---|
| 2026.06.09 | ₩41,279 | ₩41,279 | ₩41,252 | ₩41,252 | -0.06% | 174.8만 |
|---|
| 2026.06.08 | ₩41,252 | ₩41,279 | ₩41,252 | ₩41,279 | +0.07% | 57.4만 |
|---|
| 2026.06.05 | ₩41,252 | ₩41,266 | ₩41,252 | ₩41,252 | 0.00% | 89.3만 |
|---|
| 2026.06.04 | ₩41,266 | ₩41,292 | ₩41,225 | ₩41,252 | -0.03% | 119.1만 |
|---|
| 2026.06.03 | ₩41,266 | ₩41,266 | ₩41,239 | ₩41,266 | 0.00% | 87.6만 |
|---|
| 2026.06.02 | ₩41,252 | ₩41,266 | ₩41,239 | ₩41,252 | 0.00% | 109.8만 |
|---|
| 2026.06.01 | ₩41,225 | ₩41,252 | ₩41,212 | ₩41,252 | +0.07% | 114.7만 |
|---|
| 2026.05.29 | ₩41,373 | ₩41,386 | ₩41,360 | ₩41,360 | -0.03% | 143.9만 |
|---|
| 2026.05.28 | ₩41,360 | ₩41,360 | ₩41,346 | ₩41,360 | 0.00% | 42.5만 |
|---|
| 2026.05.27 | ₩41,346 | ₩41,373 | ₩41,346 | ₩41,346 | 0.00% | 69.5만 |
|---|
| 2026.05.26 | ₩41,346 | ₩41,346 | ₩41,319 | ₩41,346 | 0.00% | 61.8만 |
|---|
| 2026.05.22 | ₩41,333 | ₩41,360 | ₩41,333 | ₩41,333 | 0.00% | 85.2만 |
|---|
| 2026.05.21 | ₩41,319 | ₩41,333 | ₩41,319 | ₩41,333 | +0.03% | 59.2만 |
|---|
| 2026.05.20 | ₩41,319 | ₩41,333 | ₩41,306 | ₩41,319 | 0.00% | 80.6만 |
|---|
| 2026.05.19 | ₩41,292 | ₩41,319 | ₩41,292 | ₩41,306 | +0.03% | 94.5만 |
|---|
| 2026.05.18 | ₩41,292 | ₩41,306 | ₩41,279 | ₩41,306 | +0.03% | 84.7만 |
|---|
| 2026.05.15 | ₩41,279 | ₩41,319 | ₩41,266 | ₩41,292 | +0.03% | 169.8만 |
|---|
| 2026.05.14 | ₩41,266 | ₩41,292 | ₩41,266 | ₩41,279 | +0.03% | 42.8만 |
|---|
| 2026.05.13 | ₩41,266 | ₩41,279 | ₩41,252 | ₩41,279 | +0.03% | 76.8만 |
|---|
| 2026.05.12 | ₩41,252 | ₩41,266 | ₩41,252 | ₩41,252 | 0.00% | 76.7만 |
|---|
| 2026.05.11 | ₩41,239 | ₩41,279 | ₩41,239 | ₩41,266 | +0.07% | 207.1만 |
|---|
| 2026.05.08 | ₩41,239 | ₩41,266 | ₩41,239 | ₩41,252 | +0.03% | 70.7만 |
|---|
| 2026.05.07 | ₩41,252 | ₩41,252 | ₩41,225 | ₩41,225 | -0.07% | 116.9만 |
|---|
| 2026.05.06 | ₩41,252 | ₩41,266 | ₩41,239 | ₩41,252 | 0.00% | 199.2만 |
|---|
| 2026.05.05 | ₩41,225 | ₩41,239 | ₩41,212 | ₩41,239 | +0.03% | 40.5만 |
|---|
| 2026.05.04 | ₩41,212 | ₩41,225 | ₩41,212 | ₩41,225 | +0.03% | 55.2만 |
|---|
| 2026.05.01 | ₩41,225 | ₩41,266 | ₩41,212 | ₩41,212 | -0.03% | 109.6만 |
|---|
| 2026.04.30 | ₩41,306 | ₩41,360 | ₩41,306 | ₩41,360 | +0.13% | 304.5만 |
|---|
| 2026.04.29 | ₩41,319 | ₩41,333 | ₩41,292 | ₩41,319 | 0.00% | 194.9만 |
|---|
| 2026.04.28 | ₩41,306 | ₩41,333 | ₩41,306 | ₩41,333 | +0.06% | 57.7만 |
|---|
| 2026.04.27 | ₩41,319 | ₩41,333 | ₩41,292 | ₩41,333 | +0.03% | 99.8만 |
|---|
| 2026.04.24 | ₩41,306 | ₩41,319 | ₩41,279 | ₩41,292 | -0.03% | 86.2만 |
|---|
| 2026.04.23 | ₩41,266 | ₩41,292 | ₩41,266 | ₩41,279 | +0.03% | 58.2만 |
|---|
| 2026.04.22 | ₩41,239 | ₩41,292 | ₩41,239 | ₩41,279 | +0.10% | 227.8만 |
|---|
| 2026.04.21 | ₩41,266 | ₩41,266 | ₩41,239 | ₩41,239 | -0.06% | 41.5만 |
|---|
| 2026.04.20 | ₩41,239 | ₩41,266 | ₩41,225 | ₩41,239 | 0.00% | 62.1만 |
|---|
| 2026.04.17 | ₩41,239 | ₩41,239 | ₩41,212 | ₩41,212 | -0.07% | 150만 |
|---|
| 2026.04.16 | ₩41,225 | ₩41,239 | ₩41,212 | ₩41,212 | -0.03% | 105.9만 |
|---|
| 2026.04.15 | ₩41,225 | ₩41,252 | ₩41,212 | ₩41,225 | 0.00% | 109.4만 |
|---|
| 2026.04.14 | ₩41,225 | ₩41,252 | ₩41,225 | ₩41,252 | +0.07% | 51.5만 |
|---|
| 2026.04.13 | ₩41,212 | ₩41,239 | ₩41,212 | ₩41,225 | +0.03% | 59.5만 |
|---|
| 2026.04.10 | ₩41,225 | ₩41,225 | ₩41,212 | ₩41,212 | -0.03% | 48.7만 |
|---|
| 2026.04.09 | ₩41,199 | ₩41,225 | ₩41,199 | ₩41,212 | +0.03% | 103만 |
|---|
| 2026.04.08 | ₩41,199 | ₩41,212 | ₩41,185 | ₩41,199 | 0.00% | 72.8만 |
|---|
| 2026.04.07 | ₩41,145 | ₩41,172 | ₩41,145 | ₩41,158 | +0.03% | 55.4만 |
|---|
| 2026.04.06 | ₩41,132 | ₩41,158 | ₩41,132 | ₩41,158 | +0.07% | 105.1만 |
|---|
| 2026.04.02 | ₩41,132 | ₩41,145 | ₩41,105 | ₩41,118 | -0.03% | 111.3만 |
|---|
| 2026.04.01 | ₩41,199 | ₩41,199 | ₩41,078 | ₩41,105 | -0.23% | 183.6만 |
|---|
| 2026.03.31 | ₩41,225 | ₩41,333 | ₩41,212 | ₩41,279 | +0.13% | 297.9만 |
|---|
| 2026.03.30 | ₩41,212 | ₩41,225 | ₩41,185 | ₩41,212 | 0.00% | 150.2만 |
|---|
| 2026.03.27 | ₩41,239 | ₩41,239 | ₩41,185 | ₩41,199 | -0.10% | 116.6만 |
|---|
| 2026.03.26 | ₩41,252 | ₩41,266 | ₩41,239 | ₩41,252 | 0.00% | 128.3만 |
|---|
| 2026.03.25 | ₩41,279 | ₩41,279 | ₩41,225 | ₩41,252 | -0.06% | 109.2만 |
|---|
| 2026.03.24 | ₩41,306 | ₩41,306 | ₩41,252 | ₩41,266 | -0.10% | 69.6만 |
|---|
| 2026.03.23 | ₩41,225 | ₩41,292 | ₩41,225 | ₩41,279 | +0.13% | 97.3만 |
|---|
| 2026.03.20 | ₩41,252 | ₩41,252 | ₩41,212 | ₩41,225 | -0.07% | 79.9만 |
|---|
| 2026.03.19 | ₩41,212 | ₩41,225 | ₩41,185 | ₩41,212 | 0.00% | 70.1만 |
|---|
| 2026.03.18 | ₩41,239 | ₩41,252 | ₩41,185 | ₩41,225 | -0.03% | 74.7만 |
|---|
| 2026.03.17 | ₩41,239 | ₩41,239 | ₩41,212 | ₩41,212 | -0.07% | 37.3만 |
|---|
| 2026.03.16 | ₩41,172 | ₩41,212 | ₩41,172 | ₩41,212 | +0.10% | 100.8만 |
|---|
| 2026.03.13 | ₩41,225 | ₩41,225 | ₩41,145 | ₩41,158 | -0.16% | 173.3만 |
|---|
| 2026.03.12 | ₩41,199 | ₩41,225 | ₩41,132 | ₩41,185 | -0.03% | 103.8만 |
|---|
| 2026.03.11 | ₩41,252 | ₩41,252 | ₩41,212 | ₩41,225 | -0.07% | 103.4만 |
|---|
| 2026.03.10 | ₩41,239 | ₩41,266 | ₩41,239 | ₩41,252 | +0.03% | 81.5만 |
|---|
| 2026.03.09 | ₩41,212 | ₩41,252 | ₩41,212 | ₩41,252 | +0.10% | 210.3만 |
|---|
| 2026.03.06 | ₩41,225 | ₩41,225 | ₩41,212 | ₩41,225 | 0.00% | 91.8만 |
|---|
| 2026.03.05 | ₩41,239 | ₩41,239 | ₩41,212 | ₩41,212 | -0.07% | 83.6만 |
|---|
| 2026.03.04 | ₩41,199 | ₩41,225 | ₩41,172 | ₩41,212 | +0.03% | 79.7만 |
|---|
| 2026.03.03 | ₩41,199 | ₩41,212 | ₩41,145 | ₩41,172 | -0.07% | 136.9만 |
|---|
| 2026.03.02 | ₩41,212 | ₩41,225 | ₩41,185 | ₩41,212 | 0.00% | 135만 |
|---|
| 2026.02.27 | ₩41,360 | ₩41,360 | ₩41,319 | ₩41,360 | 0.00% | 100.6만 |
|---|
| 2026.02.26 | ₩41,360 | ₩41,360 | ₩41,346 | ₩41,360 | 0.00% | 84.6만 |
|---|
| 2026.02.25 | ₩41,360 | ₩41,360 | ₩41,346 | ₩41,346 | -0.03% | 44.2만 |
|---|
| 2026.02.24 | ₩41,360 | ₩41,360 | ₩41,346 | ₩41,346 | -0.03% | 67.2만 |
|---|
| 2026.02.23 | ₩41,346 | ₩41,360 | ₩41,346 | ₩41,346 | 0.00% | 81.6만 |
|---|
| 2026.02.20 | ₩41,346 | ₩41,346 | ₩41,333 | ₩41,333 | -0.03% | 50.7만 |
|---|
| 2026.02.19 | ₩41,333 | ₩41,346 | ₩41,319 | ₩41,346 | +0.03% | 64.2만 |
|---|
| 2026.02.18 | ₩41,333 | ₩41,333 | ₩41,319 | ₩41,333 | 0.00% | 113.6만 |
|---|
| 2026.02.17 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,319 | +0.03% | 114.5만 |
|---|
| 2026.02.13 | ₩41,306 | ₩41,306 | ₩41,292 | ₩41,292 | -0.03% | 91.5만 |
|---|
| 2026.02.12 | ₩41,292 | ₩41,292 | ₩41,266 | ₩41,266 | -0.06% | 147.4만 |
|---|
| 2026.02.11 | ₩41,306 | ₩41,306 | ₩41,279 | ₩41,292 | -0.03% | 226.7만 |
|---|
| 2026.02.10 | ₩41,292 | ₩41,292 | ₩41,279 | ₩41,292 | 0.00% | 30.4만 |
|---|
| 2026.02.09 | ₩41,266 | ₩41,292 | ₩41,266 | ₩41,279 | +0.03% | 67.7만 |
|---|
| 2026.02.06 | ₩41,279 | ₩41,279 | ₩41,266 | ₩41,279 | 0.00% | 51.6만 |
|---|
| 2026.02.05 | ₩41,266 | ₩41,266 | ₩41,252 | ₩41,252 | -0.03% | 74.7만 |
|---|
| 2026.02.04 | ₩41,266 | ₩41,266 | ₩41,252 | ₩41,252 | -0.03% | 67.4만 |
|---|
| 2026.02.03 | ₩41,266 | ₩41,266 | ₩41,239 | ₩41,252 | -0.03% | 57.5만 |
|---|
| 2026.02.02 | ₩41,239 | ₩41,252 | ₩41,225 | ₩41,252 | +0.03% | 135만 |
|---|
| 2026.01.30 | ₩41,346 | ₩41,373 | ₩41,346 | ₩41,373 | +0.06% | 125.8만 |
|---|
| 2026.01.29 | ₩41,360 | ₩41,373 | ₩41,346 | ₩41,360 | 0.00% | 92.6만 |
|---|
| 2026.01.28 | ₩41,360 | ₩41,360 | ₩41,346 | ₩41,360 | 0.00% | 65.1만 |
|---|
| 2026.01.27 | ₩41,360 | ₩41,360 | ₩41,346 | ₩41,346 | -0.03% | 66.1만 |
|---|
| 2026.01.26 | ₩41,360 | ₩41,360 | ₩41,333 | ₩41,346 | -0.03% | 90.7만 |
|---|
| 2026.01.23 | ₩41,346 | ₩41,360 | ₩41,319 | ₩41,346 | 0.00% | 116.1만 |
|---|
| 2026.01.22 | ₩41,346 | ₩41,346 | ₩41,333 | ₩41,346 | 0.00% | 93.6만 |
|---|
| 2026.01.21 | ₩41,319 | ₩41,346 | ₩41,306 | ₩41,333 | +0.03% | 233.4만 |
|---|
| 2026.01.20 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,319 | +0.03% | 126만 |
|---|
| 2026.01.16 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,292 | -0.03% | 101.3만 |
|---|
| 2026.01.15 | ₩41,306 | ₩41,306 | ₩41,292 | ₩41,306 | 0.00% | 86.5만 |
|---|
| 2026.01.14 | ₩41,292 | ₩41,292 | ₩41,279 | ₩41,292 | 0.00% | 48.5만 |
|---|
| 2026.01.13 | ₩41,279 | ₩41,279 | ₩41,266 | ₩41,266 | -0.03% | 95.9만 |
|---|
| 2026.01.12 | ₩41,266 | ₩41,279 | ₩41,266 | ₩41,266 | 0.00% | 84.3만 |
|---|
| 2026.01.09 | ₩41,266 | ₩41,266 | ₩41,252 | ₩41,266 | 0.00% | 94.8만 |
|---|
| 2026.01.08 | ₩41,239 | ₩41,239 | ₩41,225 | ₩41,239 | 0.00% | 122만 |
|---|
| 2026.01.07 | ₩41,239 | ₩41,239 | ₩41,225 | ₩41,225 | -0.03% | 63.5만 |
|---|
| 2026.01.06 | ₩41,239 | ₩41,239 | ₩41,225 | ₩41,239 | 0.00% | 127.7만 |
|---|
| 2026.01.05 | ₩41,239 | ₩41,239 | ₩41,225 | ₩41,239 | 0.00% | 106.4만 |
|---|
| 2026.01.02 | ₩41,212 | ₩41,225 | ₩41,212 | ₩41,225 | +0.03% | 41.4만 |
|---|
| 2025.12.31 | ₩41,199 | ₩41,212 | ₩41,199 | ₩41,212 | +0.03% | 29.3만 |
|---|
| 2025.12.30 | ₩41,199 | ₩41,212 | ₩41,185 | ₩41,185 | -0.03% | 58만 |
|---|
| 2025.12.29 | ₩41,185 | ₩41,212 | ₩41,185 | ₩41,199 | +0.03% | 106.3만 |
|---|
| 2025.12.26 | ₩41,199 | ₩41,199 | ₩41,185 | ₩41,199 | 0.00% | 33.4만 |
|---|
| 2025.12.24 | ₩41,185 | ₩41,185 | ₩41,172 | ₩41,185 | 0.00% | 24.5만 |
|---|
| 2025.12.23 | ₩41,172 | ₩41,172 | ₩41,158 | ₩41,172 | 0.00% | 54.5만 |
|---|
| 2025.12.22 | ₩41,172 | ₩41,172 | ₩41,158 | ₩41,172 | 0.00% | 36.2만 |
|---|
| 2025.12.19 | ₩41,158 | ₩41,172 | ₩41,158 | ₩41,172 | +0.03% | 82.7만 |
|---|
| 2025.12.18 | ₩41,158 | ₩41,158 | ₩41,132 | ₩41,145 | -0.03% | 174.4만 |
|---|
| 2025.12.17 | ₩41,306 | ₩41,306 | ₩41,292 | ₩41,306 | 0.00% | 99.9만 |
|---|
| 2025.12.16 | ₩41,306 | ₩41,306 | ₩41,279 | ₩41,292 | -0.03% | 67.7만 |
|---|
| 2025.12.15 | ₩41,292 | ₩41,292 | ₩41,279 | ₩41,292 | 0.00% | 47.5만 |
|---|
| 2025.12.12 | ₩41,292 | ₩41,292 | ₩41,266 | ₩41,279 | -0.03% | 68.2만 |
|---|
| 2025.12.11 | ₩41,266 | ₩41,279 | ₩41,252 | ₩41,279 | +0.03% | 68.1만 |
|---|
| 2025.12.10 | ₩41,279 | ₩41,279 | ₩41,252 | ₩41,266 | -0.03% | 55.1만 |
|---|
| 2025.12.09 | ₩41,266 | ₩41,266 | ₩41,239 | ₩41,266 | 0.00% | 54.7만 |
|---|
| 2025.12.08 | ₩41,252 | ₩41,252 | ₩41,239 | ₩41,239 | -0.03% | 92.5만 |
|---|
| 2025.12.05 | ₩41,252 | ₩41,252 | ₩41,239 | ₩41,252 | 0.00% | 95.6만 |
|---|
| 2025.12.04 | ₩41,239 | ₩41,239 | ₩41,225 | ₩41,239 | 0.00% | 37.9만 |
|---|
| 2025.12.03 | ₩41,225 | ₩41,239 | ₩41,212 | ₩41,239 | +0.03% | 107.4만 |
|---|
| 2025.12.02 | ₩41,212 | ₩41,225 | ₩41,199 | ₩41,225 | +0.03% | 76.7만 |
|---|
| 2025.12.01 | ₩41,212 | ₩41,225 | ₩41,199 | ₩41,212 | 0.00% | 104.8만 |
|---|
| 2025.11.28 | ₩41,360 | ₩41,373 | ₩41,333 | ₩41,360 | 0.00% | 59만 |
|---|
| 2025.11.26 | ₩41,360 | ₩41,360 | ₩41,333 | ₩41,360 | 0.00% | 182.7만 |
|---|
| 2025.11.25 | ₩41,346 | ₩41,360 | ₩41,333 | ₩41,360 | +0.03% | 79만 |
|---|
| 2025.11.24 | ₩41,333 | ₩41,346 | ₩41,306 | ₩41,346 | +0.03% | 150.9만 |
|---|
| 2025.11.21 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,306 | 0.00% | 75.7만 |
|---|
| 2025.11.20 | ₩41,306 | ₩41,306 | ₩41,279 | ₩41,279 | -0.06% | 106.7만 |
|---|
| 2025.11.19 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,292 | -0.03% | 94만 |
|---|
| 2025.11.18 | ₩41,306 | ₩41,319 | ₩41,279 | ₩41,306 | 0.00% | 214.4만 |
|---|
| 2025.11.17 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,306 | 0.00% | 94.2만 |
|---|
| 2025.11.14 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,319 | +0.03% | 56.3만 |
|---|
| 2025.11.13 | ₩41,279 | ₩41,292 | ₩41,266 | ₩41,292 | +0.03% | 71.6만 |
|---|
| 2025.11.12 | ₩41,292 | ₩41,292 | ₩41,252 | ₩41,279 | -0.03% | 123.2만 |
|---|
| 2025.11.11 | ₩41,279 | ₩41,279 | ₩41,266 | ₩41,279 | 0.00% | 55.2만 |
|---|
| 2025.11.10 | ₩41,266 | ₩41,279 | ₩41,239 | ₩41,279 | +0.03% | 118.8만 |
|---|
| 2025.11.07 | ₩41,239 | ₩41,252 | ₩41,225 | ₩41,252 | +0.03% | 119만 |
|---|
| 2025.11.06 | ₩41,225 | ₩41,239 | ₩41,212 | ₩41,225 | 0.00% | 84.4만 |
|---|
| 2025.11.05 | ₩41,225 | ₩41,225 | ₩41,212 | ₩41,225 | 0.00% | 43.5만 |
|---|
| 2025.11.04 | ₩41,225 | ₩41,225 | ₩41,185 | ₩41,212 | -0.03% | 148.5만 |
|---|
| 2025.11.03 | ₩41,239 | ₩41,239 | ₩41,185 | ₩41,199 | -0.10% | 115.4만 |
|---|
| 2025.10.31 | ₩41,386 | ₩41,386 | ₩41,373 | ₩41,386 | 0.00% | 64.4만 |
|---|
| 2025.10.30 | ₩41,386 | ₩41,386 | ₩41,373 | ₩41,373 | -0.03% | 45.5만 |
|---|
| 2025.10.29 | ₩41,386 | ₩41,386 | ₩41,373 | ₩41,386 | 0.00% | 66.2만 |
|---|
| 2025.10.28 | ₩41,373 | ₩41,373 | ₩41,360 | ₩41,373 | 0.00% | 68.1만 |
|---|
| 2025.10.27 | ₩41,373 | ₩41,373 | ₩41,346 | ₩41,360 | -0.03% | 59.8만 |
|---|
| 2025.10.24 | ₩41,373 | ₩41,373 | ₩41,360 | ₩41,373 | 0.00% | 62.6만 |
|---|
| 2025.10.23 | ₩41,346 | ₩41,346 | ₩41,319 | ₩41,346 | 0.00% | 75.5만 |
|---|
| 2025.10.22 | ₩41,333 | ₩41,333 | ₩41,319 | ₩41,333 | 0.00% | 42.1만 |
|---|
| 2025.10.21 | ₩41,333 | ₩41,333 | ₩41,319 | ₩41,333 | 0.00% | 64.8만 |
|---|
| 2025.10.20 | ₩41,306 | ₩41,319 | ₩41,292 | ₩41,319 | +0.03% | 105.8만 |
|---|
| 2025.10.17 | ₩41,266 | ₩41,292 | ₩41,252 | ₩41,292 | +0.06% | 123.6만 |
|---|
| 2025.10.16 | ₩41,266 | ₩41,279 | ₩41,239 | ₩41,239 | -0.06% | 178.6만 |
|---|
| 2025.10.15 | ₩41,266 | ₩41,279 | ₩41,252 | ₩41,266 | 0.00% | 64.3만 |
|---|
| 2025.10.14 | ₩41,239 | ₩41,266 | ₩41,212 | ₩41,266 | +0.07% | 43.3만 |
|---|
| 2025.10.13 | ₩41,239 | ₩41,252 | ₩41,212 | ₩41,239 | 0.00% | 39.8만 |
|---|
| 2025.10.10 | ₩41,292 | ₩41,306 | ₩41,199 | ₩41,212 | -0.19% | 101.3만 |
|---|