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 | ₩39,709 | ₩39,843 | ₩39,669 | ₩39,830 | +0.30% | 4.3만 |
| 2026.10.08 | ₩39,615 | ₩39,843 | ₩39,575 | ₩39,736 | +0.30% | 19.1만 |
| 2026.10.07 | ₩39,588 | ₩39,776 | ₩39,588 | ₩39,736 | +0.37% | 4.3만 |
| 2026.10.06 | ₩39,964 | ₩40,380 | ₩39,843 | ₩39,937 | -0.07% | 10만 |
| 2026.10.05 | ₩39,669 | ₩39,763 | ₩39,562 | ₩39,709 | +0.10% | 9만 |
| 2026.10.02 | ₩39,857 | ₩39,924 | ₩39,736 | ₩39,816 | -0.10% | 7.4만 |
| 2026.10.01 | ₩39,897 | ₩39,897 | ₩39,669 | ₩39,776 | -0.30% | 9.5만 |
| 2026.09.30 | ₩40,232 | ₩40,326 | ₩40,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,071 |
| -0.40% |
| 35.5만 |
| 2026.09.29 | ₩40,111 | ₩40,138 | ₩39,897 | ₩40,085 | -0.07% | 7.3만 |
|---|
| 2026.09.28 | ₩40,125 | ₩40,192 | ₩40,018 | ₩40,071 | -0.13% | 10.8만 |
|---|
| 2026.09.25 | ₩40,272 | ₩40,366 | ₩40,205 | ₩40,232 | -0.10% | 2.9만 |
|---|
| 2026.09.24 | ₩40,313 | ₩40,514 | ₩40,138 | ₩40,246 | -0.17% | 8.5만 |
|---|
| 2026.09.23 | ₩40,742 | ₩40,742 | ₩40,192 | ₩40,299 | -1.09% | 5.2만 |
|---|
| 2026.09.22 | ₩40,849 | ₩40,970 | ₩40,634 | ₩40,849 | 0.00% | 7.8만 |
|---|
| 2026.09.21 | ₩40,876 | ₩40,970 | ₩40,742 | ₩40,755 | -0.30% | 4.6만 |
|---|
| 2026.09.18 | ₩40,661 | ₩40,836 | ₩40,621 | ₩40,836 | +0.43% | 3.6만 |
|---|
| 2026.09.17 | ₩40,862 | ₩40,903 | ₩40,769 | ₩40,769 | -0.23% | 8만 |
|---|
| 2026.09.16 | ₩40,970 | ₩41,023 | ₩40,701 | ₩40,782 | -0.46% | 4만 |
|---|
| 2026.09.15 | ₩40,956 | ₩40,956 | ₩40,849 | ₩40,903 | -0.13% | 7.3만 |
|---|
| 2026.09.14 | ₩41,037 | ₩41,037 | ₩40,782 | ₩40,943 | -0.23% | 7.3만 |
|---|
| 2026.09.11 | ₩41,305 | ₩41,305 | ₩41,171 | ₩41,224 | -0.19% | 5.6만 |
|---|
| 2026.09.10 | ₩41,278 | ₩41,385 | ₩40,929 | ₩41,157 | -0.29% | 29.2만 |
|---|
| 2026.09.09 | ₩41,587 | ₩41,600 | ₩41,426 | ₩41,452 | -0.32% | 7.2만 |
|---|
| 2026.09.08 | ₩41,546 | ₩42,016 | ₩41,493 | ₩41,546 | 0.00% | 5.3만 |
|---|
| 2026.09.04 | ₩41,613 | ₩41,680 | ₩41,573 | ₩41,627 | +0.03% | 4.3만 |
|---|
| 2026.09.03 | ₩41,640 | ₩41,680 | ₩41,546 | ₩41,667 | +0.06% | 4.5만 |
|---|
| 2026.09.02 | ₩41,439 | ₩41,506 | ₩41,345 | ₩41,372 | -0.16% | 7.8만 |
|---|
| 2026.09.01 | ₩41,520 | ₩41,560 | ₩41,359 | ₩41,426 | -0.23% | 6.8만 |
|---|
| 2026.08.31 | ₩41,667 | ₩41,774 | ₩41,600 | ₩41,707 | +0.10% | 19.6만 |
|---|
| 2026.08.28 | ₩41,922 | ₩41,962 | ₩41,613 | ₩41,680 | -0.58% | 2.1만 |
|---|
| 2026.08.27 | ₩42,043 | ₩42,043 | ₩41,949 | ₩41,975 | -0.16% | 3.2만 |
|---|
| 2026.08.26 | ₩42,069 | ₩42,069 | ₩41,640 | ₩42,016 | -0.13% | 5.3만 |
|---|
| 2026.08.25 | ₩42,110 | ₩42,190 | ₩42,056 | ₩42,163 | +0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩42,002 | ₩42,110 | ₩41,962 | ₩42,002 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩42,136 | ₩42,177 | ₩42,029 | ₩42,069 | -0.16% | 3.7만 |
|---|
| 2026.08.20 | ₩42,110 | ₩42,150 | ₩41,949 | ₩42,056 | -0.13% | 3.5만 |
|---|
| 2026.08.19 | ₩41,855 | ₩42,083 | ₩41,855 | ₩42,029 | +0.42% | 5만 |
|---|
| 2026.08.18 | ₩41,761 | ₩41,868 | ₩41,667 | ₩41,734 | -0.06% | 1.9만 |
|---|
| 2026.08.17 | ₩41,882 | ₩41,935 | ₩41,748 | ₩41,801 | -0.19% | 2.4만 |
|---|
| 2026.08.14 | ₩41,855 | ₩41,908 | ₩41,654 | ₩41,788 | -0.16% | 2.5만 |
|---|
| 2026.08.13 | ₩41,721 | ₩41,841 | ₩41,707 | ₩41,774 | +0.13% | 3.7만 |
|---|
| 2026.08.12 | ₩41,975 | ₩41,975 | ₩41,640 | ₩41,667 | -0.73% | 4.9만 |
|---|
| 2026.08.11 | ₩41,734 | ₩41,841 | ₩41,734 | ₩41,815 | +0.19% | 4.4만 |
|---|
| 2026.08.10 | ₩41,815 | ₩41,962 | ₩41,734 | ₩41,748 | -0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩41,949 | ₩41,962 | ₩41,399 | ₩41,962 | +0.03% | 8.9만 |
|---|
| 2026.08.06 | ₩41,882 | ₩41,882 | ₩41,627 | ₩41,734 | -0.35% | 5.5만 |
|---|
| 2026.08.05 | ₩41,841 | ₩41,908 | ₩41,801 | ₩41,895 | +0.13% | 11.7만 |
|---|
| 2026.08.04 | ₩41,694 | ₩41,828 | ₩41,694 | ₩41,788 | +0.23% | 6.6만 |
|---|
| 2026.08.03 | ₩41,841 | ₩41,841 | ₩41,573 | ₩41,627 | -0.51% | 16.7만 |
|---|
| 2026.07.31 | ₩41,680 | ₩41,680 | ₩41,372 | ₩41,654 | -0.06% | 5.6만 |
|---|
| 2026.07.30 | ₩41,573 | ₩41,721 | ₩41,493 | ₩41,707 | +0.32% | 6만 |
|---|
| 2026.07.29 | ₩41,211 | ₩41,439 | ₩41,064 | ₩41,372 | +0.39% | 10만 |
|---|
| 2026.07.28 | ₩41,090 | ₩41,305 | ₩41,090 | ₩41,251 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩41,292 | ₩41,292 | ₩41,023 | ₩41,144 | -0.36% | 16.2만 |
|---|
| 2026.07.24 | ₩41,144 | ₩41,157 | ₩41,010 | ₩41,090 | -0.13% | 1.9만 |
|---|
| 2026.07.23 | ₩40,997 | ₩41,077 | ₩40,970 | ₩40,997 | 0.00% | 8.7만 |
|---|
| 2026.07.22 | ₩41,292 | ₩41,292 | ₩41,171 | ₩41,292 | 0.00% | 8.4만 |
|---|
| 2026.07.21 | ₩41,278 | ₩41,305 | ₩41,171 | ₩41,292 | +0.03% | 5.2만 |
|---|
| 2026.07.20 | ₩41,439 | ₩41,815 | ₩41,292 | ₩41,332 | -0.26% | 3.2만 |
|---|
| 2026.07.17 | ₩41,412 | ₩41,506 | ₩41,385 | ₩41,399 | -0.03% | 1.8만 |
|---|
| 2026.07.16 | ₩41,426 | ₩41,520 | ₩41,412 | ₩41,466 | +0.10% | 4.1만 |
|---|
| 2026.07.15 | ₩41,479 | ₩41,788 | ₩41,385 | ₩41,721 | +0.58% | 2.5만 |
|---|
| 2026.07.14 | ₩41,412 | ₩41,560 | ₩41,359 | ₩41,479 | +0.16% | 3.8만 |
|---|
| 2026.07.13 | ₩41,560 | ₩41,560 | ₩41,292 | ₩41,318 | -0.58% | 3.6만 |
|---|
| 2026.07.10 | ₩41,520 | ₩41,721 | ₩41,466 | ₩41,600 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,520 | ₩41,667 | ₩41,520 | ₩41,654 | +0.32% | 6만 |
|---|
| 2026.07.08 | ₩41,466 | ₩41,546 | ₩41,332 | ₩41,439 | -0.06% | 4만 |
|---|
| 2026.07.07 | ₩41,640 | ₩41,761 | ₩41,546 | ₩41,587 | -0.13% | 3.7만 |
|---|
| 2026.07.06 | ₩41,707 | ₩41,882 | ₩41,640 | ₩41,815 | +0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩41,667 | ₩41,882 | ₩41,667 | ₩41,721 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩41,466 | ₩41,640 | ₩41,466 | ₩41,520 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩41,734 | ₩41,895 | ₩41,667 | ₩41,815 | +0.19% | 3.5만 |
|---|
| 2026.06.29 | ₩41,734 | ₩41,935 | ₩41,734 | ₩41,868 | +0.32% | 4.9만 |
|---|
| 2026.06.26 | ₩41,761 | ₩42,096 | ₩41,667 | ₩41,748 | -0.03% | 5.7만 |
|---|
| 2026.06.25 | ₩41,600 | ₩41,734 | ₩41,573 | ₩41,600 | 0.00% | 7.3만 |
|---|
| 2026.06.24 | ₩41,573 | ₩41,640 | ₩41,466 | ₩41,613 | +0.10% | 18.3만 |
|---|
| 2026.06.23 | ₩41,680 | ₩41,694 | ₩41,493 | ₩41,600 | -0.19% | 10.1만 |
|---|
| 2026.06.22 | ₩41,667 | ₩41,962 | ₩41,654 | ₩41,734 | +0.16% | 46.8만 |
|---|
| 2026.06.18 | ₩41,801 | ₩41,922 | ₩41,707 | ₩41,788 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩42,418 | ₩42,418 | ₩41,761 | ₩41,761 | -1.55% | 6.1만 |
|---|
| 2026.06.16 | ₩42,230 | ₩42,391 | ₩42,230 | ₩42,311 | +0.19% | 5.4만 |
|---|
| 2026.06.15 | ₩42,579 | ₩42,579 | ₩42,217 | ₩42,297 | -0.66% | 5.4만 |
|---|
| 2026.06.12 | ₩42,163 | ₩42,203 | ₩42,043 | ₩42,177 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩41,908 | ₩42,190 | ₩41,734 | ₩42,123 | +0.51% | 5.4만 |
|---|
| 2026.06.10 | ₩41,828 | ₩42,016 | ₩41,721 | ₩41,841 | +0.03% | 10.7만 |
|---|
| 2026.06.09 | ₩41,962 | ₩42,284 | ₩41,855 | ₩41,962 | 0.00% | 4만 |
|---|
| 2026.06.08 | ₩42,083 | ₩42,083 | ₩41,707 | ₩41,868 | -0.51% | 3.8만 |
|---|
| 2026.06.05 | ₩42,096 | ₩42,096 | ₩41,828 | ₩41,922 | -0.41% | 5.6만 |
|---|
| 2026.06.04 | ₩42,257 | ₩42,324 | ₩42,203 | ₩42,230 | -0.06% | 5.8만 |
|---|
| 2026.06.03 | ₩42,217 | ₩42,217 | ₩42,069 | ₩42,123 | -0.22% | 11.9만 |
|---|
| 2026.06.02 | ₩42,364 | ₩42,847 | ₩42,230 | ₩42,311 | -0.13% | 3.8만 |
|---|
| 2026.06.01 | ₩42,190 | ₩42,351 | ₩42,110 | ₩42,284 | +0.22% | 9.1만 |
|---|
| 2026.05.29 | ₩42,525 | ₩42,673 | ₩42,123 | ₩42,552 | +0.06% | 7.9만 |
|---|
| 2026.05.28 | ₩42,391 | ₩42,552 | ₩42,378 | ₩42,552 | +0.38% | 4.9만 |
|---|
| 2026.05.27 | ₩42,284 | ₩42,740 | ₩42,271 | ₩42,297 | +0.03% | 7.8만 |
|---|
| 2026.05.26 | ₩42,338 | ₩42,445 | ₩42,257 | ₩42,364 | +0.06% | 5.3만 |
|---|
| 2026.05.22 | ₩42,284 | ₩42,297 | ₩42,043 | ₩42,177 | -0.25% | 9.1만 |
|---|
| 2026.05.21 | ₩41,855 | ₩42,123 | ₩41,855 | ₩42,123 | +0.64% | 9.3만 |
|---|
| 2026.05.20 | ₩41,828 | ₩42,190 | ₩41,694 | ₩42,069 | +0.58% | 5.9만 |
|---|
| 2026.05.19 | ₩41,949 | ₩42,002 | ₩41,734 | ₩41,774 | -0.42% | 6.7만 |
|---|
| 2026.05.18 | ₩42,002 | ₩42,190 | ₩41,868 | ₩42,083 | +0.19% | 13.8만 |
|---|
| 2026.05.15 | ₩41,868 | ₩42,016 | ₩41,680 | ₩41,895 | +0.06% | 4.6만 |
|---|
| 2026.05.14 | ₩42,338 | ₩42,445 | ₩42,123 | ₩42,150 | -0.44% | 6.1만 |
|---|
| 2026.05.13 | ₩42,257 | ₩42,378 | ₩42,150 | ₩42,230 | -0.06% | 8만 |
|---|
| 2026.05.12 | ₩42,378 | ₩42,418 | ₩42,190 | ₩42,271 | -0.25% | 7.5만 |
|---|
| 2026.05.11 | ₩42,847 | ₩42,847 | ₩42,445 | ₩42,566 | -0.66% | 12.4만 |
|---|
| 2026.05.08 | ₩42,753 | ₩42,767 | ₩42,659 | ₩42,713 | -0.09% | 9.1만 |
|---|
| 2026.05.07 | ₩42,780 | ₩42,861 | ₩42,445 | ₩42,539 | -0.56% | 5.4만 |
|---|
| 2026.05.06 | ₩42,606 | ₩42,767 | ₩42,418 | ₩42,552 | -0.13% | 12.7만 |
|---|
| 2026.05.05 | ₩42,136 | ₩42,351 | ₩41,774 | ₩42,230 | +0.22% | 26.1만 |
|---|
| 2026.05.04 | ₩42,405 | ₩42,405 | ₩42,029 | ₩42,230 | -0.41% | 41.9만 |
|---|
| 2026.05.01 | ₩42,592 | ₩42,700 | ₩42,190 | ₩42,431 | -0.38% | 77.9만 |
|---|
| 2026.04.30 | ₩42,485 | ₩42,646 | ₩42,163 | ₩42,619 | +0.32% | 7.4만 |
|---|
| 2026.04.29 | ₩42,338 | ₩42,579 | ₩42,096 | ₩42,163 | -0.41% | 1.9만 |
|---|
| 2026.04.28 | ₩42,472 | ₩42,472 | ₩42,043 | ₩42,391 | -0.19% | 8.9만 |
|---|
| 2026.04.27 | ₩42,646 | ₩42,981 | ₩42,539 | ₩42,579 | -0.16% | 4.3만 |
|---|
| 2026.04.24 | ₩42,445 | ₩42,646 | ₩42,445 | ₩42,579 | +0.32% | 3.9만 |
|---|
| 2026.04.23 | ₩42,512 | ₩42,579 | ₩42,284 | ₩42,391 | -0.28% | 4.5만 |
|---|
| 2026.04.22 | ₩42,686 | ₩42,780 | ₩42,485 | ₩42,485 | -0.47% | 7.3만 |
|---|
| 2026.04.21 | ₩42,995 | ₩42,995 | ₩42,592 | ₩42,659 | -0.78% | 3.5만 |
|---|
| 2026.04.20 | ₩42,954 | ₩43,182 | ₩42,874 | ₩42,995 | +0.09% | 6.4만 |
|---|
| 2026.04.17 | ₩43,075 | ₩43,236 | ₩42,968 | ₩43,022 | -0.12% | 3만 |
|---|
| 2026.04.16 | ₩42,914 | ₩42,914 | ₩42,726 | ₩42,794 | -0.28% | 5.2만 |
|---|
| 2026.04.15 | ₩43,089 | ₩43,089 | ₩42,780 | ₩42,887 | -0.47% | 81.1만 |
|---|
| 2026.04.14 | ₩42,807 | ₩42,968 | ₩42,726 | ₩42,901 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩42,324 | ₩42,633 | ₩42,163 | ₩42,525 | +0.48% | 4.3만 |
|---|
| 2026.04.10 | ₩42,646 | ₩42,646 | ₩42,391 | ₩42,539 | -0.25% | 8.5만 |
|---|
| 2026.04.09 | ₩42,364 | ₩42,592 | ₩42,324 | ₩42,512 | +0.35% | 7.3만 |
|---|
| 2026.04.08 | ₩42,686 | ₩42,686 | ₩42,364 | ₩42,485 | -0.47% | 5.2만 |
|---|
| 2026.04.07 | ₩41,640 | ₩41,882 | ₩41,533 | ₩41,868 | +0.55% | 12.4만 |
|---|
| 2026.04.06 | ₩41,667 | ₩41,975 | ₩41,613 | ₩41,667 | 0.00% | 4.4만 |
|---|
| 2026.04.02 | ₩41,560 | ₩41,761 | ₩41,426 | ₩41,627 | +0.16% | 32.6만 |
|---|
| 2026.04.01 | ₩41,707 | ₩42,002 | ₩41,707 | ₩41,788 | +0.19% | 9.1만 |
|---|
| 2026.03.31 | ₩41,345 | ₩41,734 | ₩41,345 | ₩41,680 | +0.81% | 10.2만 |
|---|
| 2026.03.30 | ₩41,318 | ₩41,359 | ₩41,104 | ₩41,131 | -0.45% | 19.7만 |
|---|
| 2026.03.27 | ₩41,292 | ₩41,426 | ₩41,251 | ₩41,385 | +0.23% | 11.9만 |
|---|
| 2026.03.26 | ₩41,587 | ₩41,855 | ₩41,332 | ₩41,385 | -0.48% | 5.8만 |
|---|
| 2026.03.25 | ₩41,989 | ₩41,989 | ₩41,788 | ₩41,855 | -0.32% | 9.3만 |
|---|
| 2026.03.24 | ₩41,680 | ₩41,908 | ₩41,479 | ₩41,654 | -0.06% | 6.5만 |
|---|
| 2026.03.23 | ₩41,680 | ₩42,016 | ₩41,654 | ₩41,935 | +0.61% | 7만 |
|---|
| 2026.03.20 | ₩41,828 | ₩41,828 | ₩41,385 | ₩41,412 | -0.99% | 55.1만 |
|---|
| 2026.03.19 | ₩41,466 | ₩42,110 | ₩41,466 | ₩41,935 | +1.13% | 9.3만 |
|---|
| 2026.03.18 | ₩41,989 | ₩41,989 | ₩41,520 | ₩41,600 | -0.93% | 27.8만 |
|---|
| 2026.03.17 | ₩41,922 | ₩42,043 | ₩41,882 | ₩42,043 | +0.29% | 5.7만 |
|---|
| 2026.03.16 | ₩41,707 | ₩41,895 | ₩41,654 | ₩41,855 | +0.35% | 22.2만 |
|---|
| 2026.03.13 | ₩41,855 | ₩41,855 | ₩41,224 | ₩41,305 | -1.31% | 13.3만 |
|---|
| 2026.03.12 | ₩42,069 | ₩42,069 | ₩41,761 | ₩41,868 | -0.48% | 5.9만 |
|---|
| 2026.03.11 | ₩42,244 | ₩42,324 | ₩42,043 | ₩42,123 | -0.29% | 23.4만 |
|---|
| 2026.03.10 | ₩42,552 | ₩42,753 | ₩42,485 | ₩42,512 | -0.09% | 9.2만 |
|---|
| 2026.03.09 | ₩42,043 | ₩42,552 | ₩41,573 | ₩42,485 | +1.05% | 6.5만 |
|---|
| 2026.03.06 | ₩42,418 | ₩42,485 | ₩42,177 | ₩42,378 | -0.09% | 8.9만 |
|---|
| 2026.03.05 | ₩42,579 | ₩42,673 | ₩42,311 | ₩42,525 | -0.13% | 10.9만 |
|---|
| 2026.03.04 | ₩42,713 | ₩42,874 | ₩42,713 | ₩42,834 | +0.28% | 6.9만 |
|---|
| 2026.03.03 | ₩42,431 | ₩42,753 | ₩42,244 | ₩42,606 | +0.41% | 16.4만 |
|---|
| 2026.03.02 | ₩43,276 | ₩43,330 | ₩42,941 | ₩43,062 | -0.50% | 15.5만 |
|---|
| 2026.02.27 | ₩43,746 | ₩43,799 | ₩43,612 | ₩43,746 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩43,705 | ₩43,746 | ₩43,518 | ₩43,679 | -0.06% | 7만 |
|---|
| 2026.02.25 | ₩43,558 | ₩43,679 | ₩43,504 | ₩43,612 | +0.12% | 4.9만 |
|---|
| 2026.02.24 | ₩43,665 | ₩43,665 | ₩43,531 | ₩43,571 | -0.21% | 10.2만 |
|---|
| 2026.02.23 | ₩43,558 | ₩43,679 | ₩43,558 | ₩43,638 | +0.18% | 13.2만 |
|---|
| 2026.02.20 | ₩43,451 | ₩43,638 | ₩43,451 | ₩43,545 | +0.22% | 71.4만 |
|---|
| 2026.02.19 | ₩43,504 | ₩43,504 | ₩43,384 | ₩43,491 | -0.03% | 7.2만 |
|---|
| 2026.02.18 | ₩43,773 | ₩43,773 | ₩43,464 | ₩43,585 | -0.43% | 9.8만 |
|---|
| 2026.02.17 | ₩43,773 | ₩43,826 | ₩43,518 | ₩43,759 | -0.03% | 10.4만 |
|---|
| 2026.02.13 | ₩43,947 | ₩43,947 | ₩43,759 | ₩43,893 | -0.12% | 8.9만 |
|---|
| 2026.02.12 | ₩43,893 | ₩43,933 | ₩43,746 | ₩43,826 | -0.15% | 10.6만 |
|---|
| 2026.02.11 | ₩43,705 | ₩43,933 | ₩43,705 | ₩43,826 | +0.28% | 10.1만 |
|---|
| 2026.02.10 | ₩44,054 | ₩44,068 | ₩43,853 | ₩43,933 | -0.27% | 20.3만 |
|---|
| 2026.02.09 | ₩43,813 | ₩43,974 | ₩43,813 | ₩43,960 | +0.34% | 15.6만 |
|---|
| 2026.02.06 | ₩43,545 | ₩43,612 | ₩43,491 | ₩43,531 | -0.03% | 15.9만 |
|---|
| 2026.02.05 | ₩43,531 | ₩43,880 | ₩43,384 | ₩43,451 | -0.18% | 17.6만 |
|---|
| 2026.02.04 | ₩43,545 | ₩43,625 | ₩43,397 | ₩43,545 | 0.00% | 17.5만 |
|---|
| 2026.02.03 | ₩43,625 | ₩43,625 | ₩43,397 | ₩43,585 | -0.09% | 32만 |
|---|
| 2026.02.02 | ₩43,558 | ₩43,880 | ₩43,437 | ₩43,518 | -0.09% | 99.9만 |
|---|
| 2026.01.30 | ₩44,121 | ₩44,121 | ₩43,732 | ₩43,826 | -0.67% | 12.1만 |
|---|
| 2026.01.29 | ₩44,242 | ₩44,524 | ₩44,027 | ₩44,242 | 0.00% | 17.7만 |
|---|
| 2026.01.28 | ₩44,296 | ₩44,296 | ₩43,920 | ₩44,081 | -0.48% | 31.5만 |
|---|
| 2026.01.27 | ₩44,296 | ₩44,430 | ₩43,893 | ₩44,296 | 0.00% | 28.5만 |
|---|
| 2026.01.26 | ₩43,692 | ₩43,920 | ₩43,612 | ₩43,853 | +0.37% | 17.7만 |
|---|
| 2026.01.23 | ₩43,357 | ₩43,545 | ₩43,156 | ₩43,545 | +0.43% | 9.9만 |
|---|
| 2026.01.22 | ₩43,048 | ₩43,317 | ₩42,981 | ₩43,317 | +0.62% | 14.2만 |
|---|
| 2026.01.21 | ₩43,250 | ₩43,250 | ₩42,981 | ₩43,035 | -0.50% | 9.4만 |
|---|
| 2026.01.20 | ₩43,075 | ₩43,223 | ₩43,008 | ₩43,142 | +0.16% | 7.4만 |
|---|
| 2026.01.16 | ₩42,861 | ₩42,861 | ₩42,686 | ₩42,780 | -0.19% | 6.4만 |
|---|
| 2026.01.15 | ₩42,740 | ₩42,861 | ₩42,726 | ₩42,780 | +0.09% | 7.1만 |
|---|
| 2026.01.14 | ₩42,981 | ₩43,048 | ₩42,874 | ₩42,887 | -0.22% | 7.7만 |
|---|
| 2026.01.13 | ₩43,048 | ₩43,048 | ₩42,807 | ₩42,914 | -0.31% | 4.7만 |
|---|
| 2026.01.12 | ₩42,914 | ₩43,075 | ₩42,887 | ₩43,008 | +0.22% | 20.4만 |
|---|
| 2026.01.09 | ₩42,767 | ₩42,861 | ₩42,659 | ₩42,847 | +0.19% | 5.3만 |
|---|
| 2026.01.08 | ₩43,008 | ₩43,008 | ₩42,807 | ₩42,861 | -0.34% | 6.4만 |
|---|
| 2026.01.07 | ₩42,968 | ₩43,142 | ₩42,968 | ₩43,008 | +0.09% | 8만 |
|---|
| 2026.01.06 | ₩42,820 | ₩43,048 | ₩42,820 | ₩42,981 | +0.38% | 4.8만 |
|---|
| 2026.01.05 | ₩42,914 | ₩43,048 | ₩42,820 | ₩43,008 | +0.22% | 7.6만 |
|---|
| 2026.01.02 | ₩43,075 | ₩43,075 | ₩42,874 | ₩42,928 | -0.34% | 4.8만 |
|---|
| 2025.12.31 | ₩43,089 | ₩43,089 | ₩42,928 | ₩43,062 | -0.06% | 6.2만 |
|---|
| 2025.12.30 | ₩43,223 | ₩43,223 | ₩43,035 | ₩43,062 | -0.37% | 7.7만 |
|---|
| 2025.12.29 | ₩43,142 | ₩43,223 | ₩43,075 | ₩43,169 | +0.06% | 7.8만 |
|---|
| 2025.12.26 | ₩43,276 | ₩43,276 | ₩43,062 | ₩43,115 | -0.37% | 3.9만 |
|---|
| 2025.12.24 | ₩43,115 | ₩43,156 | ₩43,048 | ₩43,115 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩42,995 | ₩43,182 | ₩42,928 | ₩43,075 | +0.19% | 9.5만 |
|---|
| 2025.12.22 | ₩42,794 | ₩43,022 | ₩42,794 | ₩43,022 | +0.53% | 20.5만 |
|---|
| 2025.12.19 | ₩42,968 | ₩43,008 | ₩42,726 | ₩42,726 | -0.56% | 6.5만 |
|---|
| 2025.12.18 | ₩43,089 | ₩43,089 | ₩42,820 | ₩42,995 | -0.22% | 12.2만 |
|---|
| 2025.12.17 | ₩43,102 | ₩43,142 | ₩42,968 | ₩43,062 | -0.09% | 10.4만 |
|---|
| 2025.12.16 | ₩43,250 | ₩43,276 | ₩43,048 | ₩43,156 | -0.22% | 8.4만 |
|---|
| 2025.12.15 | ₩43,075 | ₩43,169 | ₩43,008 | ₩43,062 | -0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩43,022 | ₩43,156 | ₩42,941 | ₩43,062 | +0.09% | 11.5만 |
|---|
| 2025.12.11 | ₩43,062 | ₩43,169 | ₩42,968 | ₩43,062 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩42,673 | ₩42,941 | ₩42,619 | ₩42,914 | +0.57% | 5.1만 |
|---|
| 2025.12.09 | ₩42,767 | ₩42,767 | ₩42,566 | ₩42,633 | -0.31% | 12.2만 |
|---|
| 2025.12.08 | ₩42,887 | ₩42,887 | ₩42,552 | ₩42,726 | -0.38% | 8.4만 |
|---|
| 2025.12.05 | ₩42,941 | ₩43,008 | ₩42,686 | ₩42,807 | -0.31% | 4.9만 |
|---|
| 2025.12.04 | ₩42,914 | ₩43,196 | ₩42,807 | ₩42,861 | -0.13% | 5.7만 |
|---|
| 2025.12.03 | ₩42,981 | ₩42,981 | ₩42,847 | ₩42,914 | -0.16% | 8.6만 |
|---|
| 2025.12.02 | ₩42,767 | ₩42,767 | ₩42,579 | ₩42,713 | -0.13% | 4.9만 |
|---|
| 2025.12.01 | ₩42,713 | ₩42,767 | ₩42,579 | ₩42,659 | -0.13% | 9.2만 |
|---|
| 2025.11.28 | ₩42,673 | ₩42,794 | ₩42,633 | ₩42,794 | +0.28% | 1만 |
|---|
| 2025.11.26 | ₩42,646 | ₩42,794 | ₩42,619 | ₩42,780 | +0.31% | 4.5만 |
|---|
| 2025.11.25 | ₩42,499 | ₩42,673 | ₩42,499 | ₩42,566 | +0.16% | 9.8만 |
|---|
| 2025.11.24 | ₩42,485 | ₩42,485 | ₩42,338 | ₩42,405 | -0.19% | 6.8만 |
|---|
| 2025.11.21 | ₩42,311 | ₩42,673 | ₩42,244 | ₩42,338 | +0.06% | 7.6만 |
|---|
| 2025.11.20 | ₩42,512 | ₩42,512 | ₩42,244 | ₩42,244 | -0.63% | 5.1만 |
|---|
| 2025.11.19 | ₩42,914 | ₩43,236 | ₩42,271 | ₩42,311 | -1.41% | 4.8만 |
|---|
| 2025.11.18 | ₩42,592 | ₩42,713 | ₩42,485 | ₩42,539 | -0.13% | 5.9만 |
|---|
| 2025.11.17 | ₩42,673 | ₩42,673 | ₩42,525 | ₩42,592 | -0.19% | 7.5만 |
|---|
| 2025.11.14 | ₩42,713 | ₩42,820 | ₩42,606 | ₩42,686 | -0.06% | 4.1만 |
|---|
| 2025.11.13 | ₩42,995 | ₩42,995 | ₩42,807 | ₩42,847 | -0.34% | 4.7만 |
|---|
| 2025.11.12 | ₩42,606 | ₩42,780 | ₩42,338 | ₩42,726 | +0.28% | 4.9만 |
|---|
| 2025.11.11 | ₩43,075 | ₩43,075 | ₩42,646 | ₩42,713 | -0.84% | 3.5만 |
|---|
| 2025.11.10 | ₩42,673 | ₩42,673 | ₩42,431 | ₩42,579 | -0.22% | 8.7만 |
|---|
| 2025.11.07 | ₩42,686 | ₩42,767 | ₩42,499 | ₩42,512 | -0.41% | 18.6만 |
|---|
| 2025.11.06 | ₩42,431 | ₩42,619 | ₩42,311 | ₩42,512 | +0.19% | 10.1만 |
|---|
| 2025.11.05 | ₩42,257 | ₩42,338 | ₩42,177 | ₩42,297 | +0.10% | 6.2만 |
|---|
| 2025.11.04 | ₩42,230 | ₩42,378 | ₩42,177 | ₩42,257 | +0.06% | 48.6만 |
|---|
| 2025.11.03 | ₩42,405 | ₩42,499 | ₩42,257 | ₩42,378 | -0.06% | 95.2만 |
|---|
| 2025.10.31 | ₩42,700 | ₩42,726 | ₩42,619 | ₩42,633 | -0.16% | 5만 |
|---|
| 2025.10.30 | ₩42,753 | ₩42,901 | ₩42,726 | ₩42,780 | +0.06% | 2.7만 |
|---|
| 2025.10.29 | ₩43,209 | ₩43,209 | ₩42,753 | ₩42,807 | -0.93% | 7.9만 |
|---|
| 2025.10.28 | ₩43,048 | ₩43,317 | ₩43,048 | ₩43,089 | +0.09% | 38.8만 |
|---|
| 2025.10.27 | ₩43,196 | ₩43,196 | ₩43,062 | ₩43,129 | -0.16% | 15.2만 |
|---|
| 2025.10.24 | ₩43,075 | ₩43,330 | ₩42,981 | ₩43,075 | 0.00% | 8.6만 |
|---|
| 2025.10.23 | ₩43,089 | ₩43,115 | ₩42,968 | ₩43,008 | -0.19% | 5.2만 |
|---|
| 2025.10.22 | ₩42,807 | ₩43,075 | ₩42,807 | ₩43,035 | +0.53% | 4.2만 |
|---|
| 2025.10.21 | ₩42,995 | ₩43,115 | ₩42,700 | ₩43,008 | +0.03% | 30.9만 |
|---|
| 2025.10.20 | ₩43,250 | ₩43,384 | ₩43,075 | ₩43,129 | -0.28% | 17.9만 |
|---|
| 2025.10.17 | ₩43,250 | ₩43,317 | ₩43,129 | ₩43,182 | -0.16% | 55.8만 |
|---|
| 2025.10.16 | ₩43,156 | ₩43,370 | ₩43,156 | ₩43,317 | +0.37% | 67.9만 |
|---|
| 2025.10.15 | ₩43,035 | ₩43,129 | ₩43,035 | ₩43,062 | +0.06% | 21.3만 |
|---|
| 2025.10.14 | ₩42,405 | ₩43,129 | ₩42,351 | ₩42,887 | +1.14% | 12.6만 |
|---|
| 2025.10.13 | ₩42,861 | ₩42,874 | ₩42,659 | ₩42,753 | -0.25% | 4.7만 |
|---|
| 2025.10.10 | ₩42,646 | ₩42,887 | ₩42,566 | ₩42,861 | +0.50% | 6.7만 |
|---|