시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg International Corporate Bond ETF 과거 주가
State Street SPDR Bloomberg International Corporate Bond ETF · IBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg International Corporate Bond ETF · IBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,678 | ₩39,812 | ₩39,638 | ₩39,799 | +0.30% | 4.3만 |
| 2026.10.08 | ₩39,584 | ₩39,812 | ₩39,544 | ₩39,705 | +0.30% | 19.1만 |
| 2026.10.07 | ₩39,557 | ₩39,745 | ₩39,557 | ₩39,705 | +0.37% | 4.3만 |
| 2026.10.06 | ₩39,933 | ₩40,348 | ₩39,812 | ₩39,906 | -0.07% | 10만 |
| 2026.10.05 | ₩39,638 | ₩39,732 | ₩39,531 | ₩39,678 | +0.10% | 9만 |
| 2026.10.02 | ₩39,825 | ₩39,892 | ₩39,705 | ₩39,785 | -0.10% | 7.4만 |
| 2026.10.01 | ₩39,866 | ₩39,866 | ₩39,638 | ₩39,745 | -0.30% | 9.5만 |
| 2026.09.30 | ₩40,201 | ₩40,294 | ₩39,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,040 |
| -0.40% |
| 35.5만 |
| 2026.09.29 | ₩40,080 | ₩40,107 | ₩39,866 | ₩40,053 | -0.07% | 7.3만 |
|---|
| 2026.09.28 | ₩40,093 | ₩40,160 | ₩39,986 | ₩40,040 | -0.13% | 10.8만 |
|---|
| 2026.09.25 | ₩40,241 | ₩40,335 | ₩40,174 | ₩40,201 | -0.10% | 2.9만 |
|---|
| 2026.09.24 | ₩40,281 | ₩40,482 | ₩40,107 | ₩40,214 | -0.17% | 8.5만 |
|---|
| 2026.09.23 | ₩40,710 | ₩40,710 | ₩40,160 | ₩40,268 | -1.09% | 5.2만 |
|---|
| 2026.09.22 | ₩40,817 | ₩40,938 | ₩40,603 | ₩40,817 | 0.00% | 7.8만 |
|---|
| 2026.09.21 | ₩40,844 | ₩40,938 | ₩40,710 | ₩40,723 | -0.30% | 4.6만 |
|---|
| 2026.09.18 | ₩40,629 | ₩40,804 | ₩40,589 | ₩40,804 | +0.43% | 3.6만 |
|---|
| 2026.09.17 | ₩40,830 | ₩40,871 | ₩40,737 | ₩40,737 | -0.23% | 8만 |
|---|
| 2026.09.16 | ₩40,938 | ₩40,991 | ₩40,670 | ₩40,750 | -0.46% | 4만 |
|---|
| 2026.09.15 | ₩40,924 | ₩40,924 | ₩40,817 | ₩40,871 | -0.13% | 7.3만 |
|---|
| 2026.09.14 | ₩41,005 | ₩41,005 | ₩40,750 | ₩40,911 | -0.23% | 7.3만 |
|---|
| 2026.09.11 | ₩41,273 | ₩41,273 | ₩41,139 | ₩41,192 | -0.19% | 5.6만 |
|---|
| 2026.09.10 | ₩41,246 | ₩41,353 | ₩40,897 | ₩41,125 | -0.29% | 29.2만 |
|---|
| 2026.09.09 | ₩41,554 | ₩41,567 | ₩41,393 | ₩41,420 | -0.32% | 7.2만 |
|---|
| 2026.09.08 | ₩41,514 | ₩41,983 | ₩41,460 | ₩41,514 | 0.00% | 5.3만 |
|---|
| 2026.09.04 | ₩41,581 | ₩41,648 | ₩41,541 | ₩41,594 | +0.03% | 4.3만 |
|---|
| 2026.09.03 | ₩41,608 | ₩41,648 | ₩41,514 | ₩41,634 | +0.06% | 4.5만 |
|---|
| 2026.09.02 | ₩41,407 | ₩41,474 | ₩41,313 | ₩41,340 | -0.16% | 7.8만 |
|---|
| 2026.09.01 | ₩41,487 | ₩41,527 | ₩41,326 | ₩41,393 | -0.23% | 6.8만 |
|---|
| 2026.08.31 | ₩41,634 | ₩41,742 | ₩41,567 | ₩41,675 | +0.10% | 19.6만 |
|---|
| 2026.08.28 | ₩41,889 | ₩41,929 | ₩41,581 | ₩41,648 | -0.58% | 2.1만 |
|---|
| 2026.08.27 | ₩42,010 | ₩42,010 | ₩41,916 | ₩41,943 | -0.16% | 3.2만 |
|---|
| 2026.08.26 | ₩42,036 | ₩42,036 | ₩41,608 | ₩41,983 | -0.13% | 5.3만 |
|---|
| 2026.08.25 | ₩42,077 | ₩42,157 | ₩42,023 | ₩42,130 | +0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩41,969 | ₩42,077 | ₩41,929 | ₩41,969 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩42,103 | ₩42,144 | ₩41,996 | ₩42,036 | -0.16% | 3.7만 |
|---|
| 2026.08.20 | ₩42,077 | ₩42,117 | ₩41,916 | ₩42,023 | -0.13% | 3.5만 |
|---|
| 2026.08.19 | ₩41,822 | ₩42,050 | ₩41,822 | ₩41,996 | +0.42% | 5만 |
|---|
| 2026.08.18 | ₩41,728 | ₩41,835 | ₩41,634 | ₩41,701 | -0.06% | 1.9만 |
|---|
| 2026.08.17 | ₩41,849 | ₩41,902 | ₩41,715 | ₩41,768 | -0.19% | 2.4만 |
|---|
| 2026.08.14 | ₩41,822 | ₩41,876 | ₩41,621 | ₩41,755 | -0.16% | 2.5만 |
|---|
| 2026.08.13 | ₩41,688 | ₩41,809 | ₩41,675 | ₩41,742 | +0.13% | 3.7만 |
|---|
| 2026.08.12 | ₩41,943 | ₩41,943 | ₩41,608 | ₩41,634 | -0.73% | 4.9만 |
|---|
| 2026.08.11 | ₩41,701 | ₩41,809 | ₩41,701 | ₩41,782 | +0.19% | 4.4만 |
|---|
| 2026.08.10 | ₩41,782 | ₩41,929 | ₩41,701 | ₩41,715 | -0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩41,916 | ₩41,929 | ₩41,366 | ₩41,929 | +0.03% | 8.9만 |
|---|
| 2026.08.06 | ₩41,849 | ₩41,849 | ₩41,594 | ₩41,701 | -0.35% | 5.5만 |
|---|
| 2026.08.05 | ₩41,809 | ₩41,876 | ₩41,768 | ₩41,862 | +0.13% | 11.7만 |
|---|
| 2026.08.04 | ₩41,661 | ₩41,795 | ₩41,661 | ₩41,755 | +0.23% | 6.6만 |
|---|
| 2026.08.03 | ₩41,809 | ₩41,809 | ₩41,541 | ₩41,594 | -0.51% | 16.7만 |
|---|
| 2026.07.31 | ₩41,648 | ₩41,648 | ₩41,340 | ₩41,621 | -0.06% | 5.6만 |
|---|
| 2026.07.30 | ₩41,541 | ₩41,688 | ₩41,460 | ₩41,675 | +0.32% | 6만 |
|---|
| 2026.07.29 | ₩41,179 | ₩41,407 | ₩41,031 | ₩41,340 | +0.39% | 10만 |
|---|
| 2026.07.28 | ₩41,058 | ₩41,273 | ₩41,058 | ₩41,219 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩41,259 | ₩41,259 | ₩40,991 | ₩41,112 | -0.36% | 16.2만 |
|---|
| 2026.07.24 | ₩41,112 | ₩41,125 | ₩40,978 | ₩41,058 | -0.13% | 1.9만 |
|---|
| 2026.07.23 | ₩40,964 | ₩41,045 | ₩40,938 | ₩40,964 | 0.00% | 8.7만 |
|---|
| 2026.07.22 | ₩41,259 | ₩41,259 | ₩41,139 | ₩41,259 | 0.00% | 8.4만 |
|---|
| 2026.07.21 | ₩41,246 | ₩41,273 | ₩41,139 | ₩41,259 | +0.03% | 5.2만 |
|---|
| 2026.07.20 | ₩41,407 | ₩41,782 | ₩41,259 | ₩41,299 | -0.26% | 3.2만 |
|---|
| 2026.07.17 | ₩41,380 | ₩41,474 | ₩41,353 | ₩41,366 | -0.03% | 1.8만 |
|---|
| 2026.07.16 | ₩41,393 | ₩41,487 | ₩41,380 | ₩41,433 | +0.10% | 4.1만 |
|---|
| 2026.07.15 | ₩41,447 | ₩41,755 | ₩41,353 | ₩41,688 | +0.58% | 2.5만 |
|---|
| 2026.07.14 | ₩41,380 | ₩41,527 | ₩41,326 | ₩41,447 | +0.16% | 3.8만 |
|---|
| 2026.07.13 | ₩41,527 | ₩41,527 | ₩41,259 | ₩41,286 | -0.58% | 3.6만 |
|---|
| 2026.07.10 | ₩41,487 | ₩41,688 | ₩41,433 | ₩41,567 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,487 | ₩41,634 | ₩41,487 | ₩41,621 | +0.32% | 6만 |
|---|
| 2026.07.08 | ₩41,433 | ₩41,514 | ₩41,299 | ₩41,407 | -0.06% | 4만 |
|---|
| 2026.07.07 | ₩41,608 | ₩41,728 | ₩41,514 | ₩41,554 | -0.13% | 3.7만 |
|---|
| 2026.07.06 | ₩41,675 | ₩41,849 | ₩41,608 | ₩41,782 | +0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩41,634 | ₩41,849 | ₩41,634 | ₩41,688 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩41,433 | ₩41,608 | ₩41,433 | ₩41,487 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩41,701 | ₩41,862 | ₩41,634 | ₩41,782 | +0.19% | 3.5만 |
|---|
| 2026.06.29 | ₩41,701 | ₩41,902 | ₩41,701 | ₩41,835 | +0.32% | 4.9만 |
|---|
| 2026.06.26 | ₩41,728 | ₩42,063 | ₩41,634 | ₩41,715 | -0.03% | 5.7만 |
|---|
| 2026.06.25 | ₩41,567 | ₩41,701 | ₩41,541 | ₩41,567 | 0.00% | 7.3만 |
|---|
| 2026.06.24 | ₩41,541 | ₩41,608 | ₩41,433 | ₩41,581 | +0.10% | 18.3만 |
|---|
| 2026.06.23 | ₩41,648 | ₩41,661 | ₩41,460 | ₩41,567 | -0.19% | 10.1만 |
|---|
| 2026.06.22 | ₩41,634 | ₩41,929 | ₩41,621 | ₩41,701 | +0.16% | 46.8만 |
|---|
| 2026.06.18 | ₩41,768 | ₩41,889 | ₩41,675 | ₩41,755 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩42,385 | ₩42,385 | ₩41,728 | ₩41,728 | -1.55% | 6.1만 |
|---|
| 2026.06.16 | ₩42,197 | ₩42,358 | ₩42,197 | ₩42,278 | +0.19% | 5.4만 |
|---|
| 2026.06.15 | ₩42,546 | ₩42,546 | ₩42,184 | ₩42,264 | -0.66% | 5.4만 |
|---|
| 2026.06.12 | ₩42,130 | ₩42,170 | ₩42,010 | ₩42,144 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩41,876 | ₩42,157 | ₩41,701 | ₩42,090 | +0.51% | 5.4만 |
|---|
| 2026.06.10 | ₩41,795 | ₩41,983 | ₩41,688 | ₩41,809 | +0.03% | 10.7만 |
|---|
| 2026.06.09 | ₩41,929 | ₩42,251 | ₩41,822 | ₩41,929 | 0.00% | 4만 |
|---|
| 2026.06.08 | ₩42,050 | ₩42,050 | ₩41,675 | ₩41,835 | -0.51% | 3.8만 |
|---|
| 2026.06.05 | ₩42,063 | ₩42,063 | ₩41,795 | ₩41,889 | -0.41% | 5.6만 |
|---|
| 2026.06.04 | ₩42,224 | ₩42,291 | ₩42,170 | ₩42,197 | -0.06% | 5.8만 |
|---|
| 2026.06.03 | ₩42,184 | ₩42,184 | ₩42,036 | ₩42,090 | -0.22% | 11.9만 |
|---|
| 2026.06.02 | ₩42,331 | ₩42,814 | ₩42,197 | ₩42,278 | -0.13% | 3.8만 |
|---|
| 2026.06.01 | ₩42,157 | ₩42,318 | ₩42,077 | ₩42,251 | +0.22% | 9.1만 |
|---|
| 2026.05.29 | ₩42,492 | ₩42,639 | ₩42,090 | ₩42,519 | +0.06% | 7.9만 |
|---|
| 2026.05.28 | ₩42,358 | ₩42,519 | ₩42,345 | ₩42,519 | +0.38% | 4.9만 |
|---|
| 2026.05.27 | ₩42,251 | ₩42,706 | ₩42,237 | ₩42,264 | +0.03% | 7.8만 |
|---|
| 2026.05.26 | ₩42,304 | ₩42,412 | ₩42,224 | ₩42,331 | +0.06% | 5.3만 |
|---|
| 2026.05.22 | ₩42,251 | ₩42,264 | ₩42,010 | ₩42,144 | -0.25% | 9.1만 |
|---|
| 2026.05.21 | ₩41,822 | ₩42,090 | ₩41,822 | ₩42,090 | +0.64% | 9.3만 |
|---|
| 2026.05.20 | ₩41,795 | ₩42,157 | ₩41,661 | ₩42,036 | +0.58% | 5.9만 |
|---|
| 2026.05.19 | ₩41,916 | ₩41,969 | ₩41,701 | ₩41,742 | -0.42% | 6.7만 |
|---|
| 2026.05.18 | ₩41,969 | ₩42,157 | ₩41,835 | ₩42,050 | +0.19% | 13.8만 |
|---|
| 2026.05.15 | ₩41,835 | ₩41,983 | ₩41,648 | ₩41,862 | +0.06% | 4.6만 |
|---|
| 2026.05.14 | ₩42,304 | ₩42,412 | ₩42,090 | ₩42,117 | -0.44% | 6.1만 |
|---|
| 2026.05.13 | ₩42,224 | ₩42,345 | ₩42,117 | ₩42,197 | -0.06% | 8만 |
|---|
| 2026.05.12 | ₩42,345 | ₩42,385 | ₩42,157 | ₩42,237 | -0.25% | 7.5만 |
|---|
| 2026.05.11 | ₩42,814 | ₩42,814 | ₩42,412 | ₩42,532 | -0.66% | 12.4만 |
|---|
| 2026.05.08 | ₩42,720 | ₩42,733 | ₩42,626 | ₩42,680 | -0.09% | 9.1만 |
|---|
| 2026.05.07 | ₩42,747 | ₩42,827 | ₩42,412 | ₩42,505 | -0.56% | 5.4만 |
|---|
| 2026.05.06 | ₩42,572 | ₩42,733 | ₩42,385 | ₩42,519 | -0.13% | 12.7만 |
|---|
| 2026.05.05 | ₩42,103 | ₩42,318 | ₩41,742 | ₩42,197 | +0.22% | 26.1만 |
|---|
| 2026.05.04 | ₩42,371 | ₩42,371 | ₩41,996 | ₩42,197 | -0.41% | 41.9만 |
|---|
| 2026.05.01 | ₩42,559 | ₩42,666 | ₩42,157 | ₩42,398 | -0.38% | 77.9만 |
|---|
| 2026.04.30 | ₩42,452 | ₩42,613 | ₩42,130 | ₩42,586 | +0.32% | 7.4만 |
|---|
| 2026.04.29 | ₩42,304 | ₩42,546 | ₩42,063 | ₩42,130 | -0.41% | 1.9만 |
|---|
| 2026.04.28 | ₩42,438 | ₩42,438 | ₩42,010 | ₩42,358 | -0.19% | 8.9만 |
|---|
| 2026.04.27 | ₩42,613 | ₩42,948 | ₩42,505 | ₩42,546 | -0.16% | 4.3만 |
|---|
| 2026.04.24 | ₩42,412 | ₩42,613 | ₩42,412 | ₩42,546 | +0.32% | 3.9만 |
|---|
| 2026.04.23 | ₩42,479 | ₩42,546 | ₩42,251 | ₩42,358 | -0.28% | 4.5만 |
|---|
| 2026.04.22 | ₩42,653 | ₩42,747 | ₩42,452 | ₩42,452 | -0.47% | 7.3만 |
|---|
| 2026.04.21 | ₩42,961 | ₩42,961 | ₩42,559 | ₩42,626 | -0.78% | 3.5만 |
|---|
| 2026.04.20 | ₩42,921 | ₩43,149 | ₩42,840 | ₩42,961 | +0.09% | 6.4만 |
|---|
| 2026.04.17 | ₩43,041 | ₩43,202 | ₩42,934 | ₩42,988 | -0.12% | 3만 |
|---|
| 2026.04.16 | ₩42,881 | ₩42,881 | ₩42,693 | ₩42,760 | -0.28% | 5.2만 |
|---|
| 2026.04.15 | ₩43,055 | ₩43,055 | ₩42,747 | ₩42,854 | -0.47% | 81.1만 |
|---|
| 2026.04.14 | ₩42,773 | ₩42,934 | ₩42,693 | ₩42,867 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩42,291 | ₩42,599 | ₩42,130 | ₩42,492 | +0.48% | 4.3만 |
|---|
| 2026.04.10 | ₩42,613 | ₩42,613 | ₩42,358 | ₩42,505 | -0.25% | 8.5만 |
|---|
| 2026.04.09 | ₩42,331 | ₩42,559 | ₩42,291 | ₩42,479 | +0.35% | 7.3만 |
|---|
| 2026.04.08 | ₩42,653 | ₩42,653 | ₩42,331 | ₩42,452 | -0.47% | 5.2만 |
|---|
| 2026.04.07 | ₩41,608 | ₩41,849 | ₩41,500 | ₩41,835 | +0.55% | 12.4만 |
|---|
| 2026.04.06 | ₩41,634 | ₩41,943 | ₩41,581 | ₩41,634 | 0.00% | 4.4만 |
|---|
| 2026.04.02 | ₩41,527 | ₩41,728 | ₩41,393 | ₩41,594 | +0.16% | 32.6만 |
|---|
| 2026.04.01 | ₩41,675 | ₩41,969 | ₩41,675 | ₩41,755 | +0.19% | 9.1만 |
|---|
| 2026.03.31 | ₩41,313 | ₩41,701 | ₩41,313 | ₩41,648 | +0.81% | 10.2만 |
|---|
| 2026.03.30 | ₩41,286 | ₩41,326 | ₩41,072 | ₩41,098 | -0.45% | 19.7만 |
|---|
| 2026.03.27 | ₩41,259 | ₩41,393 | ₩41,219 | ₩41,353 | +0.23% | 11.9만 |
|---|
| 2026.03.26 | ₩41,554 | ₩41,822 | ₩41,299 | ₩41,353 | -0.48% | 5.8만 |
|---|
| 2026.03.25 | ₩41,956 | ₩41,956 | ₩41,755 | ₩41,822 | -0.32% | 9.3만 |
|---|
| 2026.03.24 | ₩41,648 | ₩41,876 | ₩41,447 | ₩41,621 | -0.06% | 6.5만 |
|---|
| 2026.03.23 | ₩41,648 | ₩41,983 | ₩41,621 | ₩41,902 | +0.61% | 7만 |
|---|
| 2026.03.20 | ₩41,795 | ₩41,795 | ₩41,353 | ₩41,380 | -0.99% | 55.1만 |
|---|
| 2026.03.19 | ₩41,433 | ₩42,077 | ₩41,433 | ₩41,902 | +1.13% | 9.3만 |
|---|
| 2026.03.18 | ₩41,956 | ₩41,956 | ₩41,487 | ₩41,567 | -0.93% | 27.8만 |
|---|
| 2026.03.17 | ₩41,889 | ₩42,010 | ₩41,849 | ₩42,010 | +0.29% | 5.7만 |
|---|
| 2026.03.16 | ₩41,675 | ₩41,862 | ₩41,621 | ₩41,822 | +0.35% | 22.2만 |
|---|
| 2026.03.13 | ₩41,822 | ₩41,822 | ₩41,192 | ₩41,273 | -1.31% | 13.3만 |
|---|
| 2026.03.12 | ₩42,036 | ₩42,036 | ₩41,728 | ₩41,835 | -0.48% | 5.9만 |
|---|
| 2026.03.11 | ₩42,211 | ₩42,291 | ₩42,010 | ₩42,090 | -0.29% | 23.4만 |
|---|
| 2026.03.10 | ₩42,519 | ₩42,720 | ₩42,452 | ₩42,479 | -0.09% | 9.2만 |
|---|
| 2026.03.09 | ₩42,010 | ₩42,519 | ₩41,541 | ₩42,452 | +1.05% | 6.5만 |
|---|
| 2026.03.06 | ₩42,385 | ₩42,452 | ₩42,144 | ₩42,345 | -0.09% | 8.9만 |
|---|
| 2026.03.05 | ₩42,546 | ₩42,639 | ₩42,278 | ₩42,492 | -0.13% | 10.9만 |
|---|
| 2026.03.04 | ₩42,680 | ₩42,840 | ₩42,680 | ₩42,800 | +0.28% | 6.9만 |
|---|
| 2026.03.03 | ₩42,398 | ₩42,720 | ₩42,211 | ₩42,572 | +0.41% | 16.4만 |
|---|
| 2026.03.02 | ₩43,242 | ₩43,296 | ₩42,907 | ₩43,028 | -0.50% | 15.5만 |
|---|
| 2026.02.27 | ₩43,711 | ₩43,765 | ₩43,577 | ₩43,711 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩43,671 | ₩43,711 | ₩43,484 | ₩43,644 | -0.06% | 7만 |
|---|
| 2026.02.25 | ₩43,524 | ₩43,644 | ₩43,470 | ₩43,577 | +0.12% | 4.9만 |
|---|
| 2026.02.24 | ₩43,631 | ₩43,631 | ₩43,497 | ₩43,537 | -0.21% | 10.2만 |
|---|
| 2026.02.23 | ₩43,524 | ₩43,644 | ₩43,524 | ₩43,604 | +0.18% | 13.2만 |
|---|
| 2026.02.20 | ₩43,417 | ₩43,604 | ₩43,417 | ₩43,510 | +0.22% | 71.4만 |
|---|
| 2026.02.19 | ₩43,470 | ₩43,470 | ₩43,350 | ₩43,457 | -0.03% | 7.2만 |
|---|
| 2026.02.18 | ₩43,738 | ₩43,738 | ₩43,430 | ₩43,551 | -0.43% | 9.8만 |
|---|
| 2026.02.17 | ₩43,738 | ₩43,792 | ₩43,484 | ₩43,725 | -0.03% | 10.4만 |
|---|
| 2026.02.13 | ₩43,912 | ₩43,912 | ₩43,725 | ₩43,859 | -0.12% | 8.9만 |
|---|
| 2026.02.12 | ₩43,859 | ₩43,899 | ₩43,711 | ₩43,792 | -0.15% | 10.6만 |
|---|
| 2026.02.11 | ₩43,671 | ₩43,899 | ₩43,671 | ₩43,792 | +0.28% | 10.1만 |
|---|
| 2026.02.10 | ₩44,020 | ₩44,033 | ₩43,819 | ₩43,899 | -0.27% | 20.3만 |
|---|
| 2026.02.09 | ₩43,778 | ₩43,939 | ₩43,778 | ₩43,926 | +0.34% | 15.6만 |
|---|
| 2026.02.06 | ₩43,510 | ₩43,577 | ₩43,457 | ₩43,497 | -0.03% | 15.9만 |
|---|
| 2026.02.05 | ₩43,497 | ₩43,845 | ₩43,350 | ₩43,417 | -0.18% | 17.6만 |
|---|
| 2026.02.04 | ₩43,510 | ₩43,591 | ₩43,363 | ₩43,510 | 0.00% | 17.5만 |
|---|
| 2026.02.03 | ₩43,591 | ₩43,591 | ₩43,363 | ₩43,551 | -0.09% | 32만 |
|---|
| 2026.02.02 | ₩43,524 | ₩43,845 | ₩43,403 | ₩43,484 | -0.09% | 99.9만 |
|---|
| 2026.01.30 | ₩44,087 | ₩44,087 | ₩43,698 | ₩43,792 | -0.67% | 12.1만 |
|---|
| 2026.01.29 | ₩44,207 | ₩44,489 | ₩43,993 | ₩44,207 | 0.00% | 17.7만 |
|---|
| 2026.01.28 | ₩44,261 | ₩44,261 | ₩43,886 | ₩44,046 | -0.48% | 31.5만 |
|---|
| 2026.01.27 | ₩44,261 | ₩44,395 | ₩43,859 | ₩44,261 | 0.00% | 28.5만 |
|---|
| 2026.01.26 | ₩43,658 | ₩43,886 | ₩43,577 | ₩43,819 | +0.37% | 17.7만 |
|---|
| 2026.01.23 | ₩43,323 | ₩43,510 | ₩43,122 | ₩43,510 | +0.43% | 9.9만 |
|---|
| 2026.01.22 | ₩43,015 | ₩43,283 | ₩42,948 | ₩43,283 | +0.62% | 14.2만 |
|---|
| 2026.01.21 | ₩43,216 | ₩43,216 | ₩42,948 | ₩43,001 | -0.50% | 9.4만 |
|---|
| 2026.01.20 | ₩43,041 | ₩43,189 | ₩42,974 | ₩43,108 | +0.16% | 7.4만 |
|---|
| 2026.01.16 | ₩42,827 | ₩42,827 | ₩42,653 | ₩42,747 | -0.19% | 6.4만 |
|---|
| 2026.01.15 | ₩42,706 | ₩42,827 | ₩42,693 | ₩42,747 | +0.09% | 7.1만 |
|---|
| 2026.01.14 | ₩42,948 | ₩43,015 | ₩42,840 | ₩42,854 | -0.22% | 7.7만 |
|---|
| 2026.01.13 | ₩43,015 | ₩43,015 | ₩42,773 | ₩42,881 | -0.31% | 4.7만 |
|---|
| 2026.01.12 | ₩42,881 | ₩43,041 | ₩42,854 | ₩42,974 | +0.22% | 20.4만 |
|---|
| 2026.01.09 | ₩42,733 | ₩42,827 | ₩42,626 | ₩42,814 | +0.19% | 5.3만 |
|---|
| 2026.01.08 | ₩42,974 | ₩42,974 | ₩42,773 | ₩42,827 | -0.34% | 6.4만 |
|---|
| 2026.01.07 | ₩42,934 | ₩43,108 | ₩42,934 | ₩42,974 | +0.09% | 8만 |
|---|
| 2026.01.06 | ₩42,787 | ₩43,015 | ₩42,787 | ₩42,948 | +0.38% | 4.8만 |
|---|
| 2026.01.05 | ₩42,881 | ₩43,015 | ₩42,787 | ₩42,974 | +0.22% | 7.6만 |
|---|
| 2026.01.02 | ₩43,041 | ₩43,041 | ₩42,840 | ₩42,894 | -0.34% | 4.8만 |
|---|
| 2025.12.31 | ₩43,055 | ₩43,055 | ₩42,894 | ₩43,028 | -0.06% | 6.2만 |
|---|
| 2025.12.30 | ₩43,189 | ₩43,189 | ₩43,001 | ₩43,028 | -0.37% | 7.7만 |
|---|
| 2025.12.29 | ₩43,108 | ₩43,189 | ₩43,041 | ₩43,135 | +0.06% | 7.8만 |
|---|
| 2025.12.26 | ₩43,242 | ₩43,242 | ₩43,028 | ₩43,082 | -0.37% | 3.9만 |
|---|
| 2025.12.24 | ₩43,082 | ₩43,122 | ₩43,015 | ₩43,082 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩42,961 | ₩43,149 | ₩42,894 | ₩43,041 | +0.19% | 9.5만 |
|---|
| 2025.12.22 | ₩42,760 | ₩42,988 | ₩42,760 | ₩42,988 | +0.53% | 20.5만 |
|---|
| 2025.12.19 | ₩42,934 | ₩42,974 | ₩42,693 | ₩42,693 | -0.56% | 6.5만 |
|---|
| 2025.12.18 | ₩43,055 | ₩43,055 | ₩42,787 | ₩42,961 | -0.22% | 12.2만 |
|---|
| 2025.12.17 | ₩43,068 | ₩43,108 | ₩42,934 | ₩43,028 | -0.09% | 10.4만 |
|---|
| 2025.12.16 | ₩43,216 | ₩43,242 | ₩43,015 | ₩43,122 | -0.22% | 8.4만 |
|---|
| 2025.12.15 | ₩43,041 | ₩43,135 | ₩42,974 | ₩43,028 | -0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩42,988 | ₩43,122 | ₩42,907 | ₩43,028 | +0.09% | 11.5만 |
|---|
| 2025.12.11 | ₩43,028 | ₩43,135 | ₩42,934 | ₩43,028 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩42,639 | ₩42,907 | ₩42,586 | ₩42,881 | +0.57% | 5.1만 |
|---|
| 2025.12.09 | ₩42,733 | ₩42,733 | ₩42,532 | ₩42,599 | -0.31% | 12.2만 |
|---|
| 2025.12.08 | ₩42,854 | ₩42,854 | ₩42,519 | ₩42,693 | -0.38% | 8.4만 |
|---|
| 2025.12.05 | ₩42,907 | ₩42,974 | ₩42,653 | ₩42,773 | -0.31% | 4.9만 |
|---|
| 2025.12.04 | ₩42,881 | ₩43,162 | ₩42,773 | ₩42,827 | -0.13% | 5.7만 |
|---|
| 2025.12.03 | ₩42,948 | ₩42,948 | ₩42,814 | ₩42,881 | -0.16% | 8.6만 |
|---|
| 2025.12.02 | ₩42,733 | ₩42,733 | ₩42,546 | ₩42,680 | -0.13% | 4.9만 |
|---|
| 2025.12.01 | ₩42,680 | ₩42,733 | ₩42,546 | ₩42,626 | -0.13% | 9.2만 |
|---|
| 2025.11.28 | ₩42,639 | ₩42,760 | ₩42,599 | ₩42,760 | +0.28% | 1만 |
|---|
| 2025.11.26 | ₩42,613 | ₩42,760 | ₩42,586 | ₩42,747 | +0.31% | 4.5만 |
|---|
| 2025.11.25 | ₩42,465 | ₩42,639 | ₩42,465 | ₩42,532 | +0.16% | 9.8만 |
|---|
| 2025.11.24 | ₩42,452 | ₩42,452 | ₩42,304 | ₩42,371 | -0.19% | 6.8만 |
|---|
| 2025.11.21 | ₩42,278 | ₩42,639 | ₩42,211 | ₩42,304 | +0.06% | 7.6만 |
|---|
| 2025.11.20 | ₩42,479 | ₩42,479 | ₩42,211 | ₩42,211 | -0.63% | 5.1만 |
|---|
| 2025.11.19 | ₩42,881 | ₩43,202 | ₩42,237 | ₩42,278 | -1.41% | 4.8만 |
|---|
| 2025.11.18 | ₩42,559 | ₩42,680 | ₩42,452 | ₩42,505 | -0.13% | 5.9만 |
|---|
| 2025.11.17 | ₩42,639 | ₩42,639 | ₩42,492 | ₩42,559 | -0.19% | 7.5만 |
|---|
| 2025.11.14 | ₩42,680 | ₩42,787 | ₩42,572 | ₩42,653 | -0.06% | 4.1만 |
|---|
| 2025.11.13 | ₩42,961 | ₩42,961 | ₩42,773 | ₩42,814 | -0.34% | 4.7만 |
|---|
| 2025.11.12 | ₩42,572 | ₩42,747 | ₩42,304 | ₩42,693 | +0.28% | 4.9만 |
|---|
| 2025.11.11 | ₩43,041 | ₩43,041 | ₩42,613 | ₩42,680 | -0.84% | 3.5만 |
|---|
| 2025.11.10 | ₩42,639 | ₩42,639 | ₩42,398 | ₩42,546 | -0.22% | 8.7만 |
|---|
| 2025.11.07 | ₩42,653 | ₩42,733 | ₩42,465 | ₩42,479 | -0.41% | 18.6만 |
|---|
| 2025.11.06 | ₩42,398 | ₩42,586 | ₩42,278 | ₩42,479 | +0.19% | 10.1만 |
|---|
| 2025.11.05 | ₩42,224 | ₩42,304 | ₩42,144 | ₩42,264 | +0.10% | 6.2만 |
|---|
| 2025.11.04 | ₩42,197 | ₩42,345 | ₩42,144 | ₩42,224 | +0.06% | 48.6만 |
|---|
| 2025.11.03 | ₩42,371 | ₩42,465 | ₩42,224 | ₩42,345 | -0.06% | 95.2만 |
|---|
| 2025.10.31 | ₩42,666 | ₩42,693 | ₩42,586 | ₩42,599 | -0.16% | 5만 |
|---|
| 2025.10.30 | ₩42,720 | ₩42,867 | ₩42,693 | ₩42,747 | +0.06% | 2.7만 |
|---|
| 2025.10.29 | ₩43,175 | ₩43,175 | ₩42,720 | ₩42,773 | -0.93% | 7.9만 |
|---|
| 2025.10.28 | ₩43,015 | ₩43,283 | ₩43,015 | ₩43,055 | +0.09% | 38.8만 |
|---|
| 2025.10.27 | ₩43,162 | ₩43,162 | ₩43,028 | ₩43,095 | -0.16% | 15.2만 |
|---|
| 2025.10.24 | ₩43,041 | ₩43,296 | ₩42,948 | ₩43,041 | 0.00% | 8.6만 |
|---|
| 2025.10.23 | ₩43,055 | ₩43,082 | ₩42,934 | ₩42,974 | -0.19% | 5.2만 |
|---|
| 2025.10.22 | ₩42,773 | ₩43,041 | ₩42,773 | ₩43,001 | +0.53% | 4.2만 |
|---|
| 2025.10.21 | ₩42,961 | ₩43,082 | ₩42,666 | ₩42,974 | +0.03% | 30.9만 |
|---|
| 2025.10.20 | ₩43,216 | ₩43,350 | ₩43,041 | ₩43,095 | -0.28% | 17.9만 |
|---|
| 2025.10.17 | ₩43,216 | ₩43,283 | ₩43,095 | ₩43,149 | -0.16% | 55.8만 |
|---|
| 2025.10.16 | ₩43,122 | ₩43,336 | ₩43,122 | ₩43,283 | +0.37% | 67.9만 |
|---|
| 2025.10.15 | ₩43,001 | ₩43,095 | ₩43,001 | ₩43,028 | +0.06% | 21.3만 |
|---|
| 2025.10.14 | ₩42,371 | ₩43,095 | ₩42,318 | ₩42,854 | +1.14% | 12.6만 |
|---|
| 2025.10.13 | ₩42,827 | ₩42,840 | ₩42,626 | ₩42,720 | -0.25% | 4.7만 |
|---|
| 2025.10.10 | ₩42,613 | ₩42,854 | ₩42,532 | ₩42,827 | +0.50% | 6.7만 |
|---|