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 | ₩39,710 | ₩39,844 | ₩39,670 | ₩39,831 | +0.30% | 4.3만 |
| 2026.10.08 | ₩39,616 | ₩39,844 | ₩39,576 | ₩39,737 | +0.30% | 19.1만 |
| 2026.10.07 | ₩39,589 | ₩39,777 | ₩39,589 | ₩39,737 | +0.37% | 4.3만 |
| 2026.10.06 | ₩39,965 | ₩40,381 | ₩39,844 | ₩39,938 | -0.07% | 10만 |
| 2026.10.05 | ₩39,670 | ₩39,764 | ₩39,562 | ₩39,710 | +0.10% | 9만 |
| 2026.10.02 | ₩39,857 | ₩39,925 | ₩39,737 | ₩39,817 | -0.10% | 7.4만 |
| 2026.10.01 | ₩39,898 | ₩39,898 | ₩39,670 | ₩39,777 | -0.30% | 9.5만 |
| 2026.09.30 | ₩40,233 | ₩40,327 | ₩40,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,072 |
| -0.40% |
| 35.5만 |
| 2026.09.29 | ₩40,112 | ₩40,139 | ₩39,898 | ₩40,085 | -0.07% | 7.3만 |
|---|
| 2026.09.28 | ₩40,126 | ₩40,193 | ₩40,018 | ₩40,072 | -0.13% | 10.8만 |
|---|
| 2026.09.25 | ₩40,273 | ₩40,367 | ₩40,206 | ₩40,233 | -0.10% | 2.9만 |
|---|
| 2026.09.24 | ₩40,313 | ₩40,515 | ₩40,139 | ₩40,246 | -0.17% | 8.5만 |
|---|
| 2026.09.23 | ₩40,743 | ₩40,743 | ₩40,193 | ₩40,300 | -1.09% | 5.2만 |
|---|
| 2026.09.22 | ₩40,850 | ₩40,971 | ₩40,635 | ₩40,850 | 0.00% | 7.8만 |
|---|
| 2026.09.21 | ₩40,877 | ₩40,971 | ₩40,743 | ₩40,756 | -0.30% | 4.6만 |
|---|
| 2026.09.18 | ₩40,662 | ₩40,836 | ₩40,622 | ₩40,836 | +0.43% | 3.6만 |
|---|
| 2026.09.17 | ₩40,863 | ₩40,904 | ₩40,769 | ₩40,769 | -0.23% | 8만 |
|---|
| 2026.09.16 | ₩40,971 | ₩41,024 | ₩40,702 | ₩40,783 | -0.46% | 4만 |
|---|
| 2026.09.15 | ₩40,957 | ₩40,957 | ₩40,850 | ₩40,904 | -0.13% | 7.3만 |
|---|
| 2026.09.14 | ₩41,038 | ₩41,038 | ₩40,783 | ₩40,944 | -0.23% | 7.3만 |
|---|
| 2026.09.11 | ₩41,306 | ₩41,306 | ₩41,172 | ₩41,225 | -0.19% | 5.6만 |
|---|
| 2026.09.10 | ₩41,279 | ₩41,386 | ₩40,930 | ₩41,158 | -0.29% | 29.2만 |
|---|
| 2026.09.09 | ₩41,588 | ₩41,601 | ₩41,427 | ₩41,453 | -0.32% | 7.2만 |
|---|
| 2026.09.08 | ₩41,547 | ₩42,017 | ₩41,494 | ₩41,547 | 0.00% | 5.3만 |
|---|
| 2026.09.04 | ₩41,614 | ₩41,681 | ₩41,574 | ₩41,628 | +0.03% | 4.3만 |
|---|
| 2026.09.03 | ₩41,641 | ₩41,681 | ₩41,547 | ₩41,668 | +0.06% | 4.5만 |
|---|
| 2026.09.02 | ₩41,440 | ₩41,507 | ₩41,346 | ₩41,373 | -0.16% | 7.8만 |
|---|
| 2026.09.01 | ₩41,520 | ₩41,561 | ₩41,360 | ₩41,427 | -0.23% | 6.8만 |
|---|
| 2026.08.31 | ₩41,668 | ₩41,775 | ₩41,601 | ₩41,708 | +0.10% | 19.6만 |
|---|
| 2026.08.28 | ₩41,923 | ₩41,963 | ₩41,614 | ₩41,681 | -0.58% | 2.1만 |
|---|
| 2026.08.27 | ₩42,043 | ₩42,043 | ₩41,950 | ₩41,976 | -0.16% | 3.2만 |
|---|
| 2026.08.26 | ₩42,070 | ₩42,070 | ₩41,641 | ₩42,017 | -0.13% | 5.3만 |
|---|
| 2026.08.25 | ₩42,111 | ₩42,191 | ₩42,057 | ₩42,164 | +0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩42,003 | ₩42,111 | ₩41,963 | ₩42,003 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩42,137 | ₩42,178 | ₩42,030 | ₩42,070 | -0.16% | 3.7만 |
|---|
| 2026.08.20 | ₩42,111 | ₩42,151 | ₩41,950 | ₩42,057 | -0.13% | 3.5만 |
|---|
| 2026.08.19 | ₩41,856 | ₩42,084 | ₩41,856 | ₩42,030 | +0.42% | 5만 |
|---|
| 2026.08.18 | ₩41,762 | ₩41,869 | ₩41,668 | ₩41,735 | -0.06% | 1.9만 |
|---|
| 2026.08.17 | ₩41,883 | ₩41,936 | ₩41,748 | ₩41,802 | -0.19% | 2.4만 |
|---|
| 2026.08.14 | ₩41,856 | ₩41,909 | ₩41,655 | ₩41,789 | -0.16% | 2.5만 |
|---|
| 2026.08.13 | ₩41,722 | ₩41,842 | ₩41,708 | ₩41,775 | +0.13% | 3.7만 |
|---|
| 2026.08.12 | ₩41,976 | ₩41,976 | ₩41,641 | ₩41,668 | -0.73% | 4.9만 |
|---|
| 2026.08.11 | ₩41,735 | ₩41,842 | ₩41,735 | ₩41,815 | +0.19% | 4.4만 |
|---|
| 2026.08.10 | ₩41,815 | ₩41,963 | ₩41,735 | ₩41,748 | -0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩41,950 | ₩41,963 | ₩41,400 | ₩41,963 | +0.03% | 8.9만 |
|---|
| 2026.08.06 | ₩41,883 | ₩41,883 | ₩41,628 | ₩41,735 | -0.35% | 5.5만 |
|---|
| 2026.08.05 | ₩41,842 | ₩41,909 | ₩41,802 | ₩41,896 | +0.13% | 11.7만 |
|---|
| 2026.08.04 | ₩41,695 | ₩41,829 | ₩41,695 | ₩41,789 | +0.23% | 6.6만 |
|---|
| 2026.08.03 | ₩41,842 | ₩41,842 | ₩41,574 | ₩41,628 | -0.51% | 16.7만 |
|---|
| 2026.07.31 | ₩41,681 | ₩41,681 | ₩41,373 | ₩41,655 | -0.06% | 5.6만 |
|---|
| 2026.07.30 | ₩41,574 | ₩41,722 | ₩41,494 | ₩41,708 | +0.32% | 6만 |
|---|
| 2026.07.29 | ₩41,212 | ₩41,440 | ₩41,064 | ₩41,373 | +0.39% | 10만 |
|---|
| 2026.07.28 | ₩41,091 | ₩41,306 | ₩41,091 | ₩41,252 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩41,292 | ₩41,292 | ₩41,024 | ₩41,145 | -0.36% | 16.2만 |
|---|
| 2026.07.24 | ₩41,145 | ₩41,158 | ₩41,011 | ₩41,091 | -0.13% | 1.9만 |
|---|
| 2026.07.23 | ₩40,997 | ₩41,078 | ₩40,971 | ₩40,997 | 0.00% | 8.7만 |
|---|
| 2026.07.22 | ₩41,292 | ₩41,292 | ₩41,172 | ₩41,292 | 0.00% | 8.4만 |
|---|
| 2026.07.21 | ₩41,279 | ₩41,306 | ₩41,172 | ₩41,292 | +0.03% | 5.2만 |
|---|
| 2026.07.20 | ₩41,440 | ₩41,815 | ₩41,292 | ₩41,333 | -0.26% | 3.2만 |
|---|
| 2026.07.17 | ₩41,413 | ₩41,507 | ₩41,386 | ₩41,400 | -0.03% | 1.8만 |
|---|
| 2026.07.16 | ₩41,427 | ₩41,520 | ₩41,413 | ₩41,467 | +0.10% | 4.1만 |
|---|
| 2026.07.15 | ₩41,480 | ₩41,789 | ₩41,386 | ₩41,722 | +0.58% | 2.5만 |
|---|
| 2026.07.14 | ₩41,413 | ₩41,561 | ₩41,360 | ₩41,480 | +0.16% | 3.8만 |
|---|
| 2026.07.13 | ₩41,561 | ₩41,561 | ₩41,292 | ₩41,319 | -0.58% | 3.6만 |
|---|
| 2026.07.10 | ₩41,520 | ₩41,722 | ₩41,467 | ₩41,601 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,520 | ₩41,668 | ₩41,520 | ₩41,655 | +0.32% | 6만 |
|---|
| 2026.07.08 | ₩41,467 | ₩41,547 | ₩41,333 | ₩41,440 | -0.06% | 4만 |
|---|
| 2026.07.07 | ₩41,641 | ₩41,762 | ₩41,547 | ₩41,588 | -0.13% | 3.7만 |
|---|
| 2026.07.06 | ₩41,708 | ₩41,883 | ₩41,641 | ₩41,815 | +0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩41,668 | ₩41,883 | ₩41,668 | ₩41,722 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩41,467 | ₩41,641 | ₩41,467 | ₩41,520 | +0.13% | 3.8만 |
|---|
| 2026.06.30 | ₩41,735 | ₩41,896 | ₩41,668 | ₩41,815 | +0.19% | 3.5만 |
|---|
| 2026.06.29 | ₩41,735 | ₩41,936 | ₩41,735 | ₩41,869 | +0.32% | 4.9만 |
|---|
| 2026.06.26 | ₩41,762 | ₩42,097 | ₩41,668 | ₩41,748 | -0.03% | 5.7만 |
|---|
| 2026.06.25 | ₩41,601 | ₩41,735 | ₩41,574 | ₩41,601 | 0.00% | 7.3만 |
|---|
| 2026.06.24 | ₩41,574 | ₩41,641 | ₩41,467 | ₩41,614 | +0.10% | 18.3만 |
|---|
| 2026.06.23 | ₩41,681 | ₩41,695 | ₩41,494 | ₩41,601 | -0.19% | 10.1만 |
|---|
| 2026.06.22 | ₩41,668 | ₩41,963 | ₩41,655 | ₩41,735 | +0.16% | 46.8만 |
|---|
| 2026.06.18 | ₩41,802 | ₩41,923 | ₩41,708 | ₩41,789 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩42,419 | ₩42,419 | ₩41,762 | ₩41,762 | -1.55% | 6.1만 |
|---|
| 2026.06.16 | ₩42,231 | ₩42,392 | ₩42,231 | ₩42,312 | +0.19% | 5.4만 |
|---|
| 2026.06.15 | ₩42,580 | ₩42,580 | ₩42,218 | ₩42,298 | -0.66% | 5.4만 |
|---|
| 2026.06.12 | ₩42,164 | ₩42,204 | ₩42,043 | ₩42,178 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩41,909 | ₩42,191 | ₩41,735 | ₩42,124 | +0.51% | 5.4만 |
|---|
| 2026.06.10 | ₩41,829 | ₩42,017 | ₩41,722 | ₩41,842 | +0.03% | 10.7만 |
|---|
| 2026.06.09 | ₩41,963 | ₩42,285 | ₩41,856 | ₩41,963 | 0.00% | 4만 |
|---|
| 2026.06.08 | ₩42,084 | ₩42,084 | ₩41,708 | ₩41,869 | -0.51% | 3.8만 |
|---|
| 2026.06.05 | ₩42,097 | ₩42,097 | ₩41,829 | ₩41,923 | -0.41% | 5.6만 |
|---|
| 2026.06.04 | ₩42,258 | ₩42,325 | ₩42,204 | ₩42,231 | -0.06% | 5.8만 |
|---|
| 2026.06.03 | ₩42,218 | ₩42,218 | ₩42,070 | ₩42,124 | -0.22% | 11.9만 |
|---|
| 2026.06.02 | ₩42,365 | ₩42,848 | ₩42,231 | ₩42,312 | -0.13% | 3.8만 |
|---|
| 2026.06.01 | ₩42,191 | ₩42,352 | ₩42,111 | ₩42,285 | +0.22% | 9.1만 |
|---|
| 2026.05.29 | ₩42,526 | ₩42,674 | ₩42,124 | ₩42,553 | +0.06% | 7.9만 |
|---|
| 2026.05.28 | ₩42,392 | ₩42,553 | ₩42,379 | ₩42,553 | +0.38% | 4.9만 |
|---|
| 2026.05.27 | ₩42,285 | ₩42,741 | ₩42,271 | ₩42,298 | +0.03% | 7.8만 |
|---|
| 2026.05.26 | ₩42,339 | ₩42,446 | ₩42,258 | ₩42,365 | +0.06% | 5.3만 |
|---|
| 2026.05.22 | ₩42,285 | ₩42,298 | ₩42,043 | ₩42,178 | -0.25% | 9.1만 |
|---|
| 2026.05.21 | ₩41,856 | ₩42,124 | ₩41,856 | ₩42,124 | +0.64% | 9.3만 |
|---|
| 2026.05.20 | ₩41,829 | ₩42,191 | ₩41,695 | ₩42,070 | +0.58% | 5.9만 |
|---|
| 2026.05.19 | ₩41,950 | ₩42,003 | ₩41,735 | ₩41,775 | -0.42% | 6.7만 |
|---|
| 2026.05.18 | ₩42,003 | ₩42,191 | ₩41,869 | ₩42,084 | +0.19% | 13.8만 |
|---|
| 2026.05.15 | ₩41,869 | ₩42,017 | ₩41,681 | ₩41,896 | +0.06% | 4.6만 |
|---|
| 2026.05.14 | ₩42,339 | ₩42,446 | ₩42,124 | ₩42,151 | -0.44% | 6.1만 |
|---|
| 2026.05.13 | ₩42,258 | ₩42,379 | ₩42,151 | ₩42,231 | -0.06% | 8만 |
|---|
| 2026.05.12 | ₩42,379 | ₩42,419 | ₩42,191 | ₩42,271 | -0.25% | 7.5만 |
|---|
| 2026.05.11 | ₩42,848 | ₩42,848 | ₩42,446 | ₩42,567 | -0.66% | 12.4만 |
|---|
| 2026.05.08 | ₩42,754 | ₩42,768 | ₩42,660 | ₩42,714 | -0.09% | 9.1만 |
|---|
| 2026.05.07 | ₩42,781 | ₩42,862 | ₩42,446 | ₩42,540 | -0.56% | 5.4만 |
|---|
| 2026.05.06 | ₩42,607 | ₩42,768 | ₩42,419 | ₩42,553 | -0.13% | 12.7만 |
|---|
| 2026.05.05 | ₩42,137 | ₩42,352 | ₩41,775 | ₩42,231 | +0.22% | 26.1만 |
|---|
| 2026.05.04 | ₩42,406 | ₩42,406 | ₩42,030 | ₩42,231 | -0.41% | 41.9만 |
|---|
| 2026.05.01 | ₩42,593 | ₩42,701 | ₩42,191 | ₩42,432 | -0.38% | 77.9만 |
|---|
| 2026.04.30 | ₩42,486 | ₩42,647 | ₩42,164 | ₩42,620 | +0.32% | 7.4만 |
|---|
| 2026.04.29 | ₩42,339 | ₩42,580 | ₩42,097 | ₩42,164 | -0.41% | 1.9만 |
|---|
| 2026.04.28 | ₩42,473 | ₩42,473 | ₩42,043 | ₩42,392 | -0.19% | 8.9만 |
|---|
| 2026.04.27 | ₩42,647 | ₩42,982 | ₩42,540 | ₩42,580 | -0.16% | 4.3만 |
|---|
| 2026.04.24 | ₩42,446 | ₩42,647 | ₩42,446 | ₩42,580 | +0.32% | 3.9만 |
|---|
| 2026.04.23 | ₩42,513 | ₩42,580 | ₩42,285 | ₩42,392 | -0.28% | 4.5만 |
|---|
| 2026.04.22 | ₩42,687 | ₩42,781 | ₩42,486 | ₩42,486 | -0.47% | 7.3만 |
|---|
| 2026.04.21 | ₩42,996 | ₩42,996 | ₩42,593 | ₩42,660 | -0.78% | 3.5만 |
|---|
| 2026.04.20 | ₩42,955 | ₩43,183 | ₩42,875 | ₩42,996 | +0.09% | 6.4만 |
|---|
| 2026.04.17 | ₩43,076 | ₩43,237 | ₩42,969 | ₩43,022 | -0.12% | 3만 |
|---|
| 2026.04.16 | ₩42,915 | ₩42,915 | ₩42,727 | ₩42,795 | -0.28% | 5.2만 |
|---|
| 2026.04.15 | ₩43,090 | ₩43,090 | ₩42,781 | ₩42,888 | -0.47% | 81.1만 |
|---|
| 2026.04.14 | ₩42,808 | ₩42,969 | ₩42,727 | ₩42,902 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩42,325 | ₩42,634 | ₩42,164 | ₩42,526 | +0.48% | 4.3만 |
|---|
| 2026.04.10 | ₩42,647 | ₩42,647 | ₩42,392 | ₩42,540 | -0.25% | 8.5만 |
|---|
| 2026.04.09 | ₩42,365 | ₩42,593 | ₩42,325 | ₩42,513 | +0.35% | 7.3만 |
|---|
| 2026.04.08 | ₩42,687 | ₩42,687 | ₩42,365 | ₩42,486 | -0.47% | 5.2만 |
|---|
| 2026.04.07 | ₩41,641 | ₩41,883 | ₩41,534 | ₩41,869 | +0.55% | 12.4만 |
|---|
| 2026.04.06 | ₩41,668 | ₩41,976 | ₩41,614 | ₩41,668 | 0.00% | 4.4만 |
|---|
| 2026.04.02 | ₩41,561 | ₩41,762 | ₩41,427 | ₩41,628 | +0.16% | 32.6만 |
|---|
| 2026.04.01 | ₩41,708 | ₩42,003 | ₩41,708 | ₩41,789 | +0.19% | 9.1만 |
|---|
| 2026.03.31 | ₩41,346 | ₩41,735 | ₩41,346 | ₩41,681 | +0.81% | 10.2만 |
|---|
| 2026.03.30 | ₩41,319 | ₩41,360 | ₩41,105 | ₩41,132 | -0.45% | 19.7만 |
|---|
| 2026.03.27 | ₩41,292 | ₩41,427 | ₩41,252 | ₩41,386 | +0.23% | 11.9만 |
|---|
| 2026.03.26 | ₩41,588 | ₩41,856 | ₩41,333 | ₩41,386 | -0.48% | 5.8만 |
|---|
| 2026.03.25 | ₩41,990 | ₩41,990 | ₩41,789 | ₩41,856 | -0.32% | 9.3만 |
|---|
| 2026.03.24 | ₩41,681 | ₩41,909 | ₩41,480 | ₩41,655 | -0.06% | 6.5만 |
|---|
| 2026.03.23 | ₩41,681 | ₩42,017 | ₩41,655 | ₩41,936 | +0.61% | 7만 |
|---|
| 2026.03.20 | ₩41,829 | ₩41,829 | ₩41,386 | ₩41,413 | -0.99% | 55.1만 |
|---|
| 2026.03.19 | ₩41,467 | ₩42,111 | ₩41,467 | ₩41,936 | +1.13% | 9.3만 |
|---|
| 2026.03.18 | ₩41,990 | ₩41,990 | ₩41,520 | ₩41,601 | -0.93% | 27.8만 |
|---|
| 2026.03.17 | ₩41,923 | ₩42,043 | ₩41,883 | ₩42,043 | +0.29% | 5.7만 |
|---|
| 2026.03.16 | ₩41,708 | ₩41,896 | ₩41,655 | ₩41,856 | +0.35% | 22.2만 |
|---|
| 2026.03.13 | ₩41,856 | ₩41,856 | ₩41,225 | ₩41,306 | -1.31% | 13.3만 |
|---|
| 2026.03.12 | ₩42,070 | ₩42,070 | ₩41,762 | ₩41,869 | -0.48% | 5.9만 |
|---|
| 2026.03.11 | ₩42,245 | ₩42,325 | ₩42,043 | ₩42,124 | -0.29% | 23.4만 |
|---|
| 2026.03.10 | ₩42,553 | ₩42,754 | ₩42,486 | ₩42,513 | -0.09% | 9.2만 |
|---|
| 2026.03.09 | ₩42,043 | ₩42,553 | ₩41,574 | ₩42,486 | +1.05% | 6.5만 |
|---|
| 2026.03.06 | ₩42,419 | ₩42,486 | ₩42,178 | ₩42,379 | -0.09% | 8.9만 |
|---|
| 2026.03.05 | ₩42,580 | ₩42,674 | ₩42,312 | ₩42,526 | -0.13% | 10.9만 |
|---|
| 2026.03.04 | ₩42,714 | ₩42,875 | ₩42,714 | ₩42,835 | +0.28% | 6.9만 |
|---|
| 2026.03.03 | ₩42,432 | ₩42,754 | ₩42,245 | ₩42,607 | +0.41% | 16.4만 |
|---|
| 2026.03.02 | ₩43,277 | ₩43,331 | ₩42,942 | ₩43,063 | -0.50% | 15.5만 |
|---|
| 2026.02.27 | ₩43,747 | ₩43,800 | ₩43,613 | ₩43,747 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩43,706 | ₩43,747 | ₩43,519 | ₩43,680 | -0.06% | 7만 |
|---|
| 2026.02.25 | ₩43,559 | ₩43,680 | ₩43,505 | ₩43,613 | +0.12% | 4.9만 |
|---|
| 2026.02.24 | ₩43,666 | ₩43,666 | ₩43,532 | ₩43,572 | -0.21% | 10.2만 |
|---|
| 2026.02.23 | ₩43,559 | ₩43,680 | ₩43,559 | ₩43,639 | +0.18% | 13.2만 |
|---|
| 2026.02.20 | ₩43,452 | ₩43,639 | ₩43,452 | ₩43,546 | +0.22% | 71.4만 |
|---|
| 2026.02.19 | ₩43,505 | ₩43,505 | ₩43,385 | ₩43,492 | -0.03% | 7.2만 |
|---|
| 2026.02.18 | ₩43,774 | ₩43,774 | ₩43,465 | ₩43,586 | -0.43% | 9.8만 |
|---|
| 2026.02.17 | ₩43,774 | ₩43,827 | ₩43,519 | ₩43,760 | -0.03% | 10.4만 |
|---|
| 2026.02.13 | ₩43,948 | ₩43,948 | ₩43,760 | ₩43,894 | -0.12% | 8.9만 |
|---|
| 2026.02.12 | ₩43,894 | ₩43,934 | ₩43,747 | ₩43,827 | -0.15% | 10.6만 |
|---|
| 2026.02.11 | ₩43,706 | ₩43,934 | ₩43,706 | ₩43,827 | +0.28% | 10.1만 |
|---|
| 2026.02.10 | ₩44,055 | ₩44,069 | ₩43,854 | ₩43,934 | -0.27% | 20.3만 |
|---|
| 2026.02.09 | ₩43,814 | ₩43,975 | ₩43,814 | ₩43,961 | +0.34% | 15.6만 |
|---|
| 2026.02.06 | ₩43,546 | ₩43,613 | ₩43,492 | ₩43,532 | -0.03% | 15.9만 |
|---|
| 2026.02.05 | ₩43,532 | ₩43,881 | ₩43,385 | ₩43,452 | -0.18% | 17.6만 |
|---|
| 2026.02.04 | ₩43,546 | ₩43,626 | ₩43,398 | ₩43,546 | 0.00% | 17.5만 |
|---|
| 2026.02.03 | ₩43,626 | ₩43,626 | ₩43,398 | ₩43,586 | -0.09% | 32만 |
|---|
| 2026.02.02 | ₩43,559 | ₩43,881 | ₩43,438 | ₩43,519 | -0.09% | 99.9만 |
|---|
| 2026.01.30 | ₩44,122 | ₩44,122 | ₩43,733 | ₩43,827 | -0.67% | 12.1만 |
|---|
| 2026.01.29 | ₩44,243 | ₩44,525 | ₩44,028 | ₩44,243 | 0.00% | 17.7만 |
|---|
| 2026.01.28 | ₩44,297 | ₩44,297 | ₩43,921 | ₩44,082 | -0.48% | 31.5만 |
|---|
| 2026.01.27 | ₩44,297 | ₩44,431 | ₩43,894 | ₩44,297 | 0.00% | 28.5만 |
|---|
| 2026.01.26 | ₩43,693 | ₩43,921 | ₩43,613 | ₩43,854 | +0.37% | 17.7만 |
|---|
| 2026.01.23 | ₩43,358 | ₩43,546 | ₩43,157 | ₩43,546 | +0.43% | 9.9만 |
|---|
| 2026.01.22 | ₩43,049 | ₩43,318 | ₩42,982 | ₩43,318 | +0.62% | 14.2만 |
|---|
| 2026.01.21 | ₩43,250 | ₩43,250 | ₩42,982 | ₩43,036 | -0.50% | 9.4만 |
|---|
| 2026.01.20 | ₩43,076 | ₩43,224 | ₩43,009 | ₩43,143 | +0.16% | 7.4만 |
|---|
| 2026.01.16 | ₩42,862 | ₩42,862 | ₩42,687 | ₩42,781 | -0.19% | 6.4만 |
|---|
| 2026.01.15 | ₩42,741 | ₩42,862 | ₩42,727 | ₩42,781 | +0.09% | 7.1만 |
|---|
| 2026.01.14 | ₩42,982 | ₩43,049 | ₩42,875 | ₩42,888 | -0.22% | 7.7만 |
|---|
| 2026.01.13 | ₩43,049 | ₩43,049 | ₩42,808 | ₩42,915 | -0.31% | 4.7만 |
|---|
| 2026.01.12 | ₩42,915 | ₩43,076 | ₩42,888 | ₩43,009 | +0.22% | 20.4만 |
|---|
| 2026.01.09 | ₩42,768 | ₩42,862 | ₩42,660 | ₩42,848 | +0.19% | 5.3만 |
|---|
| 2026.01.08 | ₩43,009 | ₩43,009 | ₩42,808 | ₩42,862 | -0.34% | 6.4만 |
|---|
| 2026.01.07 | ₩42,969 | ₩43,143 | ₩42,969 | ₩43,009 | +0.09% | 8만 |
|---|
| 2026.01.06 | ₩42,821 | ₩43,049 | ₩42,821 | ₩42,982 | +0.38% | 4.8만 |
|---|
| 2026.01.05 | ₩42,915 | ₩43,049 | ₩42,821 | ₩43,009 | +0.22% | 7.6만 |
|---|
| 2026.01.02 | ₩43,076 | ₩43,076 | ₩42,875 | ₩42,929 | -0.34% | 4.8만 |
|---|
| 2025.12.31 | ₩43,090 | ₩43,090 | ₩42,929 | ₩43,063 | -0.06% | 6.2만 |
|---|
| 2025.12.30 | ₩43,224 | ₩43,224 | ₩43,036 | ₩43,063 | -0.37% | 7.7만 |
|---|
| 2025.12.29 | ₩43,143 | ₩43,224 | ₩43,076 | ₩43,170 | +0.06% | 7.8만 |
|---|
| 2025.12.26 | ₩43,277 | ₩43,277 | ₩43,063 | ₩43,116 | -0.37% | 3.9만 |
|---|
| 2025.12.24 | ₩43,116 | ₩43,157 | ₩43,049 | ₩43,116 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩42,996 | ₩43,183 | ₩42,929 | ₩43,076 | +0.19% | 9.5만 |
|---|
| 2025.12.22 | ₩42,795 | ₩43,022 | ₩42,795 | ₩43,022 | +0.53% | 20.5만 |
|---|
| 2025.12.19 | ₩42,969 | ₩43,009 | ₩42,727 | ₩42,727 | -0.56% | 6.5만 |
|---|
| 2025.12.18 | ₩43,090 | ₩43,090 | ₩42,821 | ₩42,996 | -0.22% | 12.2만 |
|---|
| 2025.12.17 | ₩43,103 | ₩43,143 | ₩42,969 | ₩43,063 | -0.09% | 10.4만 |
|---|
| 2025.12.16 | ₩43,250 | ₩43,277 | ₩43,049 | ₩43,157 | -0.22% | 8.4만 |
|---|
| 2025.12.15 | ₩43,076 | ₩43,170 | ₩43,009 | ₩43,063 | -0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩43,022 | ₩43,157 | ₩42,942 | ₩43,063 | +0.09% | 11.5만 |
|---|
| 2025.12.11 | ₩43,063 | ₩43,170 | ₩42,969 | ₩43,063 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩42,674 | ₩42,942 | ₩42,620 | ₩42,915 | +0.57% | 5.1만 |
|---|
| 2025.12.09 | ₩42,768 | ₩42,768 | ₩42,567 | ₩42,634 | -0.31% | 12.2만 |
|---|
| 2025.12.08 | ₩42,888 | ₩42,888 | ₩42,553 | ₩42,727 | -0.38% | 8.4만 |
|---|
| 2025.12.05 | ₩42,942 | ₩43,009 | ₩42,687 | ₩42,808 | -0.31% | 4.9만 |
|---|
| 2025.12.04 | ₩42,915 | ₩43,197 | ₩42,808 | ₩42,862 | -0.13% | 5.7만 |
|---|
| 2025.12.03 | ₩42,982 | ₩42,982 | ₩42,848 | ₩42,915 | -0.16% | 8.6만 |
|---|
| 2025.12.02 | ₩42,768 | ₩42,768 | ₩42,580 | ₩42,714 | -0.13% | 4.9만 |
|---|
| 2025.12.01 | ₩42,714 | ₩42,768 | ₩42,580 | ₩42,660 | -0.13% | 9.2만 |
|---|
| 2025.11.28 | ₩42,674 | ₩42,795 | ₩42,634 | ₩42,795 | +0.28% | 1만 |
|---|
| 2025.11.26 | ₩42,647 | ₩42,795 | ₩42,620 | ₩42,781 | +0.31% | 4.5만 |
|---|
| 2025.11.25 | ₩42,499 | ₩42,674 | ₩42,499 | ₩42,567 | +0.16% | 9.8만 |
|---|
| 2025.11.24 | ₩42,486 | ₩42,486 | ₩42,339 | ₩42,406 | -0.19% | 6.8만 |
|---|
| 2025.11.21 | ₩42,312 | ₩42,674 | ₩42,245 | ₩42,339 | +0.06% | 7.6만 |
|---|
| 2025.11.20 | ₩42,513 | ₩42,513 | ₩42,245 | ₩42,245 | -0.63% | 5.1만 |
|---|
| 2025.11.19 | ₩42,915 | ₩43,237 | ₩42,271 | ₩42,312 | -1.41% | 4.8만 |
|---|
| 2025.11.18 | ₩42,593 | ₩42,714 | ₩42,486 | ₩42,540 | -0.13% | 5.9만 |
|---|
| 2025.11.17 | ₩42,674 | ₩42,674 | ₩42,526 | ₩42,593 | -0.19% | 7.5만 |
|---|
| 2025.11.14 | ₩42,714 | ₩42,821 | ₩42,607 | ₩42,687 | -0.06% | 4.1만 |
|---|
| 2025.11.13 | ₩42,996 | ₩42,996 | ₩42,808 | ₩42,848 | -0.34% | 4.7만 |
|---|
| 2025.11.12 | ₩42,607 | ₩42,781 | ₩42,339 | ₩42,727 | +0.28% | 4.9만 |
|---|
| 2025.11.11 | ₩43,076 | ₩43,076 | ₩42,647 | ₩42,714 | -0.84% | 3.5만 |
|---|
| 2025.11.10 | ₩42,674 | ₩42,674 | ₩42,432 | ₩42,580 | -0.22% | 8.7만 |
|---|
| 2025.11.07 | ₩42,687 | ₩42,768 | ₩42,499 | ₩42,513 | -0.41% | 18.6만 |
|---|
| 2025.11.06 | ₩42,432 | ₩42,620 | ₩42,312 | ₩42,513 | +0.19% | 10.1만 |
|---|
| 2025.11.05 | ₩42,258 | ₩42,339 | ₩42,178 | ₩42,298 | +0.10% | 6.2만 |
|---|
| 2025.11.04 | ₩42,231 | ₩42,379 | ₩42,178 | ₩42,258 | +0.06% | 48.6만 |
|---|
| 2025.11.03 | ₩42,406 | ₩42,499 | ₩42,258 | ₩42,379 | -0.06% | 95.2만 |
|---|
| 2025.10.31 | ₩42,701 | ₩42,727 | ₩42,620 | ₩42,634 | -0.16% | 5만 |
|---|
| 2025.10.30 | ₩42,754 | ₩42,902 | ₩42,727 | ₩42,781 | +0.06% | 2.7만 |
|---|
| 2025.10.29 | ₩43,210 | ₩43,210 | ₩42,754 | ₩42,808 | -0.93% | 7.9만 |
|---|
| 2025.10.28 | ₩43,049 | ₩43,318 | ₩43,049 | ₩43,090 | +0.09% | 38.8만 |
|---|
| 2025.10.27 | ₩43,197 | ₩43,197 | ₩43,063 | ₩43,130 | -0.16% | 15.2만 |
|---|
| 2025.10.24 | ₩43,076 | ₩43,331 | ₩42,982 | ₩43,076 | 0.00% | 8.6만 |
|---|
| 2025.10.23 | ₩43,090 | ₩43,116 | ₩42,969 | ₩43,009 | -0.19% | 5.2만 |
|---|
| 2025.10.22 | ₩42,808 | ₩43,076 | ₩42,808 | ₩43,036 | +0.53% | 4.2만 |
|---|
| 2025.10.21 | ₩42,996 | ₩43,116 | ₩42,701 | ₩43,009 | +0.03% | 30.9만 |
|---|
| 2025.10.20 | ₩43,250 | ₩43,385 | ₩43,076 | ₩43,130 | -0.28% | 17.9만 |
|---|
| 2025.10.17 | ₩43,250 | ₩43,318 | ₩43,130 | ₩43,183 | -0.16% | 55.8만 |
|---|
| 2025.10.16 | ₩43,157 | ₩43,371 | ₩43,157 | ₩43,318 | +0.37% | 67.9만 |
|---|
| 2025.10.15 | ₩43,036 | ₩43,130 | ₩43,036 | ₩43,063 | +0.06% | 21.3만 |
|---|
| 2025.10.14 | ₩42,406 | ₩43,130 | ₩42,352 | ₩42,888 | +1.14% | 12.6만 |
|---|
| 2025.10.13 | ₩42,862 | ₩42,875 | ₩42,660 | ₩42,754 | -0.25% | 4.7만 |
|---|
| 2025.10.10 | ₩42,647 | ₩42,888 | ₩42,567 | ₩42,862 | +0.50% | 6.7만 |
|---|