시장 데이터를 불러오는 중
전체 종목
State Street Loomis Sayles Opportunistic Bond ETF 과거 주가
State Street Loomis Sayles Opportunistic Bond ETF · OBND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Loomis Sayles Opportunistic Bond ETF · OBND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,082 | ₩33,189 | ₩33,028 | ₩33,176 | +0.28% | 9.9천 |
| 2026.09.28–2026.10.02 | ₩33,377 | ₩33,390 | ₩33,042 | ₩33,098 | -0.84% | 3만 |
| 2026.09.21–2026.09.25 | ₩33,820 | ₩33,861 | ₩33,471 | ₩33,491 | -0.97% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩33,739 | ₩33,853 | ₩33,719 | ₩33,759 | +0.06% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩34,027 | ₩34,027 | ₩33,752 | ₩33,759 | -0.79% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩34,182 | ₩34,182 | ₩33,927 | ₩34,041 | -0.41% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩34,047 | ₩34,289 | ₩33,913 | ₩34,215 | +0.49% | 99.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,302 |
| ₩33,967 |
| ₩33,967 |
| -0.49% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩34,074 | ₩34,356 | ₩34,041 | ₩34,202 | +0.37% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,960 | ₩34,141 | ₩33,960 | ₩34,121 | +0.47% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,027 | ₩34,101 | ₩33,974 | ₩34,054 | +0.08% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,289 | ₩34,289 | ₩33,954 | ₩34,007 | -0.82% | 7.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,289 | ₩34,383 | ₩34,226 | ₩34,336 | +0.14% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,436 | ₩34,450 | ₩34,289 | ₩34,336 | -0.29% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,638 | ₩34,691 | ₩34,383 | ₩34,416 | -0.64% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,557 | ₩34,664 | ₩34,490 | ₩34,608 | +0.15% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,624 | ₩34,624 | ₩34,463 | ₩34,591 | -0.10% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,383 | ₩34,530 | ₩34,322 | ₩34,510 | +0.37% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,463 | ₩34,557 | ₩34,336 | ₩34,336 | -0.37% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,597 | ₩34,738 | ₩34,584 | ₩34,714 | +0.34% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,450 | ₩34,557 | ₩34,302 | ₩34,521 | +0.21% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,812 | ₩34,812 | ₩34,436 | ₩34,450 | -1.04% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,597 | ₩34,760 | ₩34,524 | ₩34,725 | +0.37% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,785 | ₩34,785 | ₩34,584 | ₩34,617 | -0.48% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,839 | ₩34,839 | ₩34,691 | ₩34,825 | -0.04% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,450 | ₩34,892 | ₩34,450 | ₩34,865 | +1.21% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,235 | ₩34,577 | ₩34,155 | ₩34,497 | +0.76% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,088 | ₩34,383 | ₩34,061 | ₩34,229 | +0.41% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,262 | ₩34,383 | ₩33,980 | ₩33,987 | -0.80% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,423 | ₩34,470 | ₩34,115 | ₩34,137 | -0.83% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,503 | ₩34,718 | ₩34,128 | ₩34,242 | -0.76% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,825 | ₩34,886 | ₩34,570 | ₩34,576 | -0.72% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,147 | ₩35,201 | ₩35,107 | ₩35,142 | -0.02% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,160 | ₩35,375 | ₩35,120 | ₩35,167 | +0.02% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,986 | ₩35,160 | ₩34,986 | ₩35,160 | +0.50% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,933 | ₩34,966 | ₩34,833 | ₩34,966 | +0.10% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,147 | ₩35,268 | ₩35,067 | ₩35,120 | -0.08% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,107 | ₩35,160 | ₩34,986 | ₩35,115 | +0.02% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,067 | ₩35,241 | ₩35,053 | ₩35,127 | +0.17% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,986 | ₩35,080 | ₩34,986 | ₩35,076 | +0.26% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,973 | ₩35,013 | ₩34,916 | ₩34,947 | -0.07% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,906 | ₩34,986 | ₩34,865 | ₩34,979 | +0.21% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,087 | ₩35,214 | ₩34,892 | ₩34,912 | -0.50% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,107 | ₩35,254 | ₩34,865 | ₩35,033 | -0.21% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,053 | ₩35,147 | ₩34,975 | ₩35,100 | +0.13% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,160 | ₩35,335 | ₩35,154 | ₩35,335 | +0.50% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,107 | ₩35,134 | ₩35,020 | ₩35,120 | +0.04% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,160 | ₩35,268 | ₩35,076 | ₩35,079 | -0.23% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,053 | ₩35,160 | ₩35,013 | ₩35,140 | +0.25% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,335 | ₩35,509 | ₩35,242 | ₩35,242 | -0.26% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,254 | ₩35,333 | ₩35,241 | ₩35,274 | +0.06% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,946 | ₩35,228 | ₩34,946 | ₩35,198 | +0.72% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,000 | ₩35,000 | ₩34,946 | ₩34,946 | -0.15% | 6.3천 |
|---|