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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,139 | ₩33,180 | ₩33,139 | ₩33,180 | +0.12% | 200 |
| 2026.10.08 | ₩33,099 | ₩33,159 | ₩33,072 | ₩33,159 | +0.18% | 600 |
| 2026.10.07 | ₩33,032 | ₩33,106 | ₩33,032 | ₩33,106 | +0.22% | 1천 |
| 2026.10.06 | ₩33,166 | ₩33,193 | ₩33,153 | ₩33,159 | -0.02% | 7천 |
| 2026.10.05 | ₩33,086 | ₩33,086 | ₩33,072 | ₩33,082 | -0.01% | 1.1천 |
| 2026.10.02 | ₩33,180 | ₩33,180 | ₩33,102 | ₩33,102 | -0.23% | 3.1천 |
| 2026.10.01 | ₩33,045 | ₩33,139 | ₩33,045 | ₩33,129 | +0.25% | 5.3천 |
| 2026.09.30 | ₩33,300 | ₩33,314 | ₩33,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,302 |
| +0.00% |
| 2.5천 |
| 2026.09.29 | ₩33,394 | ₩33,394 | ₩33,294 | ₩33,339 | -0.16% | 1.6천 |
|---|
| 2026.09.28 | ₩33,381 | ₩33,394 | ₩33,302 | ₩33,327 | -0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩33,515 | ₩33,535 | ₩33,475 | ₩33,495 | -0.06% | 8.3천 |
|---|
| 2026.09.24 | ₩33,582 | ₩33,595 | ₩33,481 | ₩33,495 | -0.26% | 3.6천 |
|---|
| 2026.09.23 | ₩33,810 | ₩33,810 | ₩33,595 | ₩33,629 | -0.54% | 9천 |
|---|
| 2026.09.22 | ₩33,857 | ₩33,865 | ₩33,817 | ₩33,846 | -0.03% | 4.4천 |
|---|
| 2026.09.21 | ₩33,823 | ₩33,850 | ₩33,823 | ₩33,843 | +0.06% | 3천 |
|---|
| 2026.09.18 | ₩33,796 | ₩33,796 | ₩33,750 | ₩33,763 | -0.10% | 2천 |
|---|
| 2026.09.17 | ₩33,843 | ₩33,857 | ₩33,843 | ₩33,857 | +0.04% | 3.6천 |
|---|
| 2026.09.16 | ₩33,850 | ₩33,850 | ₩33,736 | ₩33,736 | -0.34% | 7천 |
|---|
| 2026.09.15 | ₩33,743 | ₩33,743 | ₩33,723 | ₩33,723 | -0.06% | 200 |
|---|
| 2026.09.14 | ₩33,743 | ₩33,796 | ₩33,743 | ₩33,750 | +0.02% | 1.8천 |
|---|
| 2026.09.11 | ₩33,864 | ₩33,864 | ₩33,756 | ₩33,763 | -0.30% | 1.5만 |
|---|
| 2026.09.10 | ₩33,850 | ₩33,850 | ₩33,800 | ₩33,800 | -0.15% | 3천 |
|---|
| 2026.09.09 | ₩34,024 | ₩34,024 | ₩33,963 | ₩33,964 | -0.18% | 8.5천 |
|---|
| 2026.09.08 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩34,038 | ₩34,051 | ₩34,038 | ₩34,045 | +0.02% | 2.2천 |
|---|
| 2026.09.03 | ₩34,038 | ₩34,038 | ₩34,024 | ₩34,031 | -0.02% | 1.6천 |
|---|
| 2026.09.02 | ₩33,984 | ₩33,990 | ₩33,964 | ₩33,984 | 0.00% | 4.7천 |
|---|
| 2026.09.01 | ₩33,971 | ₩34,011 | ₩33,931 | ₩33,944 | -0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩34,185 | ₩34,185 | ₩34,159 | ₩34,179 | -0.02% | 1천 |
|---|
| 2026.08.28 | ₩34,239 | ₩34,239 | ₩34,219 | ₩34,219 | -0.06% | 500 |
|---|
| 2026.08.27 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩34,252 | ₩34,252 | ₩34,212 | ₩34,228 | -0.07% | 3.2천 |
|---|
| 2026.08.25 | ₩34,239 | ₩34,293 | ₩34,226 | ₩34,293 | +0.16% | 2.4천 |
|---|
| 2026.08.24 | ₩34,051 | ₩34,116 | ₩33,917 | ₩34,116 | +0.19% | 99만 |
|---|
| 2026.08.21 | ₩34,159 | ₩34,172 | ₩33,971 | ₩33,971 | -0.55% | 16.2만 |
|---|
| 2026.08.20 | ₩34,172 | ₩34,172 | ₩34,165 | ₩34,172 | 0.00% | 2.2천 |
|---|
| 2026.08.19 | ₩34,252 | ₩34,252 | ₩34,212 | ₩34,232 | -0.06% | 7.1천 |
|---|
| 2026.08.18 | ₩34,132 | ₩34,306 | ₩34,112 | ₩34,159 | +0.08% | 1만 |
|---|
| 2026.08.17 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,239 | ₩34,239 | ₩34,206 | ₩34,206 | -0.10% | 1.2천 |
|---|
| 2026.08.13 | ₩34,252 | ₩34,360 | ₩34,212 | ₩34,246 | -0.02% | 1.2만 |
|---|
| 2026.08.12 | ₩34,145 | ₩34,145 | ₩34,125 | ₩34,132 | -0.04% | 3천 |
|---|
| 2026.08.11 | ₩34,105 | ₩34,105 | ₩34,071 | ₩34,071 | -0.10% | 600 |
|---|
| 2026.08.10 | ₩34,078 | ₩34,092 | ₩34,045 | ₩34,045 | -0.10% | 1.5천 |
|---|
| 2026.08.07 | ₩34,138 | ₩34,145 | ₩34,118 | ₩34,125 | -0.04% | 3.7천 |
|---|
| 2026.08.06 | ₩34,092 | ₩34,112 | ₩34,085 | ₩34,085 | -0.02% | 8.2천 |
|---|
| 2026.08.05 | ₩34,094 | ₩34,105 | ₩34,073 | ₩34,098 | +0.01% | 5천 |
|---|
| 2026.08.04 | ₩34,078 | ₩34,105 | ₩34,071 | ₩34,100 | +0.06% | 2.8천 |
|---|
| 2026.08.03 | ₩33,964 | ₩33,984 | ₩33,964 | ₩33,979 | +0.04% | 1.3천 |
|---|
| 2026.07.31 | ₩34,051 | ₩34,058 | ₩34,038 | ₩34,058 | +0.02% | 7.9천 |
|---|
| 2026.07.30 | ₩34,051 | ₩34,097 | ₩34,051 | ₩34,097 | +0.13% | 1.7천 |
|---|
| 2026.07.29 | ₩34,105 | ₩34,105 | ₩33,978 | ₩33,978 | -0.37% | 3.9천 |
|---|
| 2026.07.28 | ₩34,078 | ₩34,092 | ₩34,058 | ₩34,058 | -0.06% | 3.5천 |
|---|
| 2026.07.27 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,024 | ₩34,051 | ₩34,004 | ₩34,011 | -0.04% | 1만 |
|---|
| 2026.07.23 | ₩34,024 | ₩34,024 | ₩33,957 | ₩34,006 | -0.06% | 3.7천 |
|---|
| 2026.07.22 | ₩34,145 | ₩34,145 | ₩34,112 | ₩34,112 | -0.10% | 5.6천 |
|---|
| 2026.07.21 | ₩34,239 | ₩34,239 | ₩34,159 | ₩34,165 | -0.22% | 5.2만 |
|---|
| 2026.07.20 | ₩34,293 | ₩34,293 | ₩34,266 | ₩34,273 | -0.06% | 3.8천 |
|---|
| 2026.07.17 | ₩34,346 | ₩34,360 | ₩34,326 | ₩34,340 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩34,333 | ₩34,346 | ₩34,326 | ₩34,346 | +0.04% | 2.3천 |
|---|
| 2026.07.15 | ₩34,340 | ₩34,387 | ₩34,340 | ₩34,380 | +0.12% | 9.9천 |
|---|
| 2026.07.14 | ₩34,326 | ₩34,333 | ₩34,299 | ₩34,299 | -0.08% | 2.4천 |
|---|
| 2026.07.13 | ₩34,293 | ₩34,299 | ₩34,230 | ₩34,230 | -0.18% | 8.8천 |
|---|
| 2026.07.10 | ₩34,360 | ₩34,373 | ₩34,340 | ₩34,340 | -0.06% | 3천 |
|---|
| 2026.07.09 | ₩34,346 | ₩34,387 | ₩34,346 | ₩34,380 | +0.10% | 5.4천 |
|---|
| 2026.07.08 | ₩34,293 | ₩34,320 | ₩34,293 | ₩34,313 | +0.06% | 2.3천 |
|---|
| 2026.07.07 | ₩34,413 | ₩34,413 | ₩34,360 | ₩34,380 | -0.10% | 4.4천 |
|---|
| 2026.07.06 | ₩34,440 | ₩34,454 | ₩34,434 | ₩34,447 | +0.02% | 1.7만 |
|---|
| 2026.07.02 | ₩34,454 | ₩34,467 | ₩34,400 | ₩34,420 | -0.10% | 3.8천 |
|---|
| 2026.07.01 | ₩34,387 | ₩34,413 | ₩34,387 | ₩34,393 | +0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩34,695 | ₩34,695 | ₩34,621 | ₩34,621 | -0.21% | 1.9만 |
|---|
| 2026.06.29 | ₩34,641 | ₩34,675 | ₩34,641 | ₩34,675 | +0.10% | 6천 |
|---|
| 2026.06.26 | ₩34,628 | ₩34,641 | ₩34,601 | ₩34,612 | -0.05% | 2.4천 |
|---|
| 2026.06.25 | ₩34,641 | ₩34,668 | ₩34,628 | ₩34,628 | -0.04% | 2.9천 |
|---|
| 2026.06.24 | ₩34,601 | ₩34,623 | ₩34,568 | ₩34,568 | -0.10% | 2.1천 |
|---|
| 2026.06.23 | ₩34,494 | ₩34,561 | ₩34,494 | ₩34,527 | +0.10% | 9.6천 |
|---|
| 2026.06.22 | ₩34,561 | ₩34,561 | ₩34,527 | ₩34,527 | -0.10% | 2.7천 |
|---|
| 2026.06.18 | ₩34,615 | ₩34,628 | ₩34,594 | ₩34,594 | -0.06% | 6.9천 |
|---|
| 2026.06.17 | ₩34,601 | ₩34,615 | ₩34,467 | ₩34,480 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩34,601 | ₩34,628 | ₩34,601 | ₩34,621 | +0.06% | 4.4천 |
|---|
| 2026.06.15 | ₩34,628 | ₩34,628 | ₩34,562 | ₩34,568 | -0.17% | 4.1천 |
|---|
| 2026.06.12 | ₩34,480 | ₩34,534 | ₩34,480 | ₩34,514 | +0.10% | 2.7천 |
|---|
| 2026.06.11 | ₩34,373 | ₩34,527 | ₩34,360 | ₩34,527 | +0.45% | 1.6천 |
|---|
| 2026.06.10 | ₩34,373 | ₩34,407 | ₩34,326 | ₩34,326 | -0.14% | 3.6천 |
|---|
| 2026.06.09 | ₩34,413 | ₩34,413 | ₩34,360 | ₩34,393 | -0.06% | 3천 |
|---|
| 2026.06.08 | ₩34,387 | ₩34,387 | ₩34,373 | ₩34,373 | -0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩34,400 | ₩34,400 | ₩34,340 | ₩34,340 | -0.18% | 3.6천 |
|---|
| 2026.06.04 | ₩34,494 | ₩34,534 | ₩34,494 | ₩34,521 | +0.08% | 4.5천 |
|---|
| 2026.06.03 | ₩34,474 | ₩34,507 | ₩34,467 | ₩34,474 | 0.00% | 9.4천 |
|---|
| 2026.06.02 | ₩34,561 | ₩34,561 | ₩34,534 | ₩34,554 | -0.02% | 1.8천 |
|---|
| 2026.06.01 | ₩34,467 | ₩34,517 | ₩34,467 | ₩34,517 | +0.14% | 1.5천 |
|---|
| 2026.05.29 | ₩34,708 | ₩34,742 | ₩34,708 | ₩34,718 | +0.03% | 3.3천 |
|---|
| 2026.05.28 | ₩34,641 | ₩34,702 | ₩34,641 | ₩34,702 | +0.17% | 1.1만 |
|---|
| 2026.05.27 | ₩34,628 | ₩34,641 | ₩34,628 | ₩34,635 | +0.02% | 7.7천 |
|---|
| 2026.05.26 | ₩34,601 | ₩34,608 | ₩34,588 | ₩34,608 | +0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩34,561 | ₩34,561 | ₩34,507 | ₩34,525 | -0.10% | 7.1천 |
|---|
| 2026.05.21 | ₩34,392 | ₩34,494 | ₩34,392 | ₩34,494 | +0.30% | 5.2천 |
|---|
| 2026.05.20 | ₩34,373 | ₩34,487 | ₩34,373 | ₩34,476 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩34,346 | ₩34,346 | ₩34,306 | ₩34,346 | 0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩34,454 | ₩34,467 | ₩34,413 | ₩34,432 | -0.06% | 3.3천 |
|---|
| 2026.05.15 | ₩34,480 | ₩34,480 | ₩34,440 | ₩34,454 | -0.08% | 2.2천 |
|---|
| 2026.05.14 | ₩34,655 | ₩34,682 | ₩34,648 | ₩34,648 | -0.02% | 4.1만 |
|---|
| 2026.05.13 | ₩34,548 | ₩34,655 | ₩34,548 | ₩34,635 | +0.25% | 7.2천 |
|---|
| 2026.05.12 | ₩34,628 | ₩34,628 | ₩34,574 | ₩34,628 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩34,816 | ₩34,816 | ₩34,702 | ₩34,722 | -0.27% | 9.5천 |
|---|
| 2026.05.08 | ₩34,749 | ₩34,749 | ₩34,722 | ₩34,729 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩34,763 | ₩34,763 | ₩34,662 | ₩34,662 | -0.29% | 1.2천 |
|---|
| 2026.05.06 | ₩34,722 | ₩34,755 | ₩34,715 | ₩34,755 | +0.10% | 5.9천 |
|---|
| 2026.05.05 | ₩34,640 | ₩34,668 | ₩34,615 | ₩34,628 | -0.03% | 4.1천 |
|---|
| 2026.05.04 | ₩34,601 | ₩34,601 | ₩34,527 | ₩34,527 | -0.21% | 1.9천 |
|---|
| 2026.05.01 | ₩34,641 | ₩34,641 | ₩34,588 | ₩34,621 | -0.06% | 2.8천 |
|---|
| 2026.04.30 | ₩34,695 | ₩34,749 | ₩34,695 | ₩34,745 | +0.14% | 1.2천 |
|---|
| 2026.04.29 | ₩34,708 | ₩34,708 | ₩34,648 | ₩34,652 | -0.16% | 7.5천 |
|---|
| 2026.04.28 | ₩34,731 | ₩34,737 | ₩34,708 | ₩34,737 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩34,789 | ₩34,789 | ₩34,769 | ₩34,782 | -0.02% | 1.2천 |
|---|
| 2026.04.24 | ₩34,755 | ₩34,829 | ₩34,755 | ₩34,829 | +0.21% | 4.1천 |
|---|
| 2026.04.23 | ₩34,802 | ₩34,809 | ₩34,695 | ₩34,745 | -0.17% | 4.6천 |
|---|
| 2026.04.22 | ₩34,816 | ₩34,836 | ₩34,789 | ₩34,816 | 0.00% | 1.3만 |
|---|
| 2026.04.21 | ₩34,789 | ₩34,789 | ₩34,715 | ₩34,715 | -0.21% | 1.6천 |
|---|
| 2026.04.20 | ₩34,843 | ₩34,843 | ₩34,782 | ₩34,782 | -0.17% | 4.6천 |
|---|
| 2026.04.17 | ₩34,843 | ₩34,896 | ₩34,843 | ₩34,869 | +0.08% | 1만 |
|---|
| 2026.04.16 | ₩34,762 | ₩34,762 | ₩34,695 | ₩34,708 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,695 | ₩34,735 | ₩34,683 | ₩34,715 | +0.06% | 1만 |
|---|
| 2026.04.14 | ₩34,628 | ₩34,735 | ₩34,628 | ₩34,722 | +0.27% | 2.2만 |
|---|
| 2026.04.13 | ₩34,454 | ₩34,608 | ₩34,454 | ₩34,608 | +0.45% | 1.8만 |
|---|
| 2026.04.10 | ₩34,548 | ₩34,548 | ₩34,494 | ₩34,501 | -0.14% | 2.3만 |
|---|
| 2026.04.09 | ₩34,454 | ₩34,574 | ₩34,413 | ₩34,527 | +0.21% | 3.1만 |
|---|
| 2026.04.08 | ₩34,581 | ₩34,581 | ₩34,467 | ₩34,480 | -0.29% | 6.8천 |
|---|
| 2026.04.07 | ₩34,252 | ₩34,290 | ₩34,159 | ₩34,290 | +0.11% | 1.5천 |
|---|
| 2026.04.06 | ₩34,239 | ₩34,279 | ₩34,239 | ₩34,246 | +0.02% | 7.7천 |
|---|
| 2026.04.02 | ₩34,212 | ₩34,266 | ₩34,212 | ₩34,232 | +0.06% | 3.3천 |
|---|
| 2026.04.01 | ₩34,172 | ₩34,387 | ₩34,172 | ₩34,199 | +0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩34,226 | ₩34,352 | ₩34,201 | ₩34,352 | +0.37% | 1.5천 |
|---|
| 2026.03.30 | ₩34,092 | ₩34,145 | ₩34,065 | ₩34,079 | -0.04% | 4.1천 |
|---|
| 2026.03.27 | ₩33,998 | ₩34,011 | ₩33,984 | ₩33,991 | -0.02% | 5천 |
|---|
| 2026.03.26 | ₩34,185 | ₩34,192 | ₩34,071 | ₩34,071 | -0.33% | 2.1천 |
|---|
| 2026.03.25 | ₩34,333 | ₩34,353 | ₩34,313 | ₩34,321 | -0.04% | 4.5천 |
|---|
| 2026.03.24 | ₩34,201 | ₩34,252 | ₩34,199 | ₩34,226 | +0.07% | 3.1천 |
|---|
| 2026.03.23 | ₩34,266 | ₩34,387 | ₩34,266 | ₩34,340 | +0.22% | 3.6천 |
|---|
| 2026.03.20 | ₩34,320 | ₩34,320 | ₩34,118 | ₩34,141 | -0.52% | 4.6천 |
|---|
| 2026.03.19 | ₩34,246 | ₩34,412 | ₩34,246 | ₩34,412 | +0.49% | 4.9천 |
|---|
| 2026.03.18 | ₩34,427 | ₩34,447 | ₩34,380 | ₩34,380 | -0.14% | 1천 |
|---|
| 2026.03.17 | ₩34,474 | ₩34,474 | ₩34,454 | ₩34,470 | -0.01% | 3.3천 |
|---|
| 2026.03.16 | ₩34,427 | ₩34,427 | ₩34,380 | ₩34,380 | -0.14% | 5.2천 |
|---|
| 2026.03.13 | ₩34,387 | ₩34,387 | ₩34,246 | ₩34,246 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩34,420 | ₩34,420 | ₩34,333 | ₩34,333 | -0.25% | 6.1천 |
|---|
| 2026.03.11 | ₩34,655 | ₩34,655 | ₩34,132 | ₩34,474 | -0.52% | 1.6만 |
|---|
| 2026.03.10 | ₩34,608 | ₩34,722 | ₩34,594 | ₩34,594 | -0.04% | 3.7천 |
|---|
| 2026.03.09 | ₩34,507 | ₩34,647 | ₩34,507 | ₩34,647 | +0.40% | 9천 |
|---|
| 2026.03.06 | ₩34,601 | ₩34,735 | ₩34,574 | ₩34,580 | -0.06% | 1.9만 |
|---|
| 2026.03.05 | ₩34,668 | ₩34,682 | ₩34,641 | ₩34,675 | +0.02% | 7.7천 |
|---|
| 2026.03.04 | ₩34,762 | ₩34,769 | ₩34,735 | ₩34,735 | -0.08% | 2.1만 |
|---|
| 2026.03.03 | ₩34,722 | ₩34,810 | ₩34,708 | ₩34,708 | -0.04% | 8.2만 |
|---|
| 2026.03.02 | ₩34,829 | ₩34,889 | ₩34,816 | ₩34,889 | +0.17% | 8.3천 |
|---|
| 2026.02.27 | ₩35,185 | ₩35,205 | ₩35,146 | ₩35,146 | -0.11% | 1.4만 |
|---|
| 2026.02.26 | ₩35,164 | ₩35,172 | ₩35,151 | ₩35,171 | +0.02% | 4천 |
|---|
| 2026.02.25 | ₩35,138 | ₩35,158 | ₩35,132 | ₩35,158 | +0.06% | 3.3천 |
|---|
| 2026.02.24 | ₩35,138 | ₩35,151 | ₩35,111 | ₩35,117 | -0.06% | 7천 |
|---|
| 2026.02.23 | ₩35,151 | ₩35,178 | ₩35,151 | ₩35,158 | +0.02% | 1.5천 |
|---|
| 2026.02.20 | ₩35,164 | ₩35,171 | ₩35,138 | ₩35,171 | +0.02% | 3.1천 |
|---|
| 2026.02.19 | ₩35,151 | ₩35,178 | ₩35,126 | ₩35,171 | +0.06% | 6.1천 |
|---|
| 2026.02.18 | ₩35,174 | ₩35,198 | ₩35,144 | ₩35,158 | -0.05% | 3.9천 |
|---|
| 2026.02.17 | ₩35,164 | ₩35,379 | ₩35,124 | ₩35,163 | -0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩35,138 | ₩35,164 | ₩35,138 | ₩35,164 | +0.08% | 3.5천 |
|---|
| 2026.02.12 | ₩35,071 | ₩35,111 | ₩35,071 | ₩35,111 | +0.11% | 1.2천 |
|---|
| 2026.02.11 | ₩35,044 | ₩35,044 | ₩35,017 | ₩35,024 | -0.06% | 1.4천 |
|---|
| 2026.02.10 | ₩35,057 | ₩35,071 | ₩35,044 | ₩35,044 | -0.04% | 3.4천 |
|---|
| 2026.02.09 | ₩34,990 | ₩35,003 | ₩34,990 | ₩34,997 | +0.02% | 5.2천 |
|---|
| 2026.02.06 | ₩34,963 | ₩34,970 | ₩34,943 | ₩34,970 | +0.02% | 2.1천 |
|---|
| 2026.02.05 | ₩34,883 | ₩34,923 | ₩34,869 | ₩34,916 | +0.10% | 4.3천 |
|---|
| 2026.02.04 | ₩34,883 | ₩34,883 | ₩34,837 | ₩34,837 | -0.13% | 1.3천 |
|---|
| 2026.02.03 | ₩34,936 | ₩34,936 | ₩34,856 | ₩34,910 | -0.08% | 2.1만 |
|---|
| 2026.02.02 | ₩34,936 | ₩34,962 | ₩34,923 | ₩34,950 | +0.04% | 4.2천 |
|---|
| 2026.01.30 | ₩35,258 | ₩35,258 | ₩35,071 | ₩35,124 | -0.38% | 1.8만 |
|---|
| 2026.01.29 | ₩35,138 | ₩35,168 | ₩35,095 | ₩35,168 | +0.09% | 3천 |
|---|
| 2026.01.28 | ₩35,205 | ₩35,205 | ₩35,130 | ₩35,151 | -0.15% | 9.1천 |
|---|
| 2026.01.27 | ₩35,272 | ₩35,272 | ₩35,144 | ₩35,144 | -0.36% | 1.8만 |
|---|
| 2026.01.26 | ₩35,151 | ₩35,151 | ₩35,144 | ₩35,144 | -0.02% | 3천 |
|---|
| 2026.01.23 | ₩35,138 | ₩35,163 | ₩35,097 | ₩35,119 | -0.05% | 3.8천 |
|---|
| 2026.01.22 | ₩35,109 | ₩35,164 | ₩35,109 | ₩35,138 | +0.08% | 2.1만 |
|---|
| 2026.01.21 | ₩35,057 | ₩35,104 | ₩35,044 | ₩35,104 | +0.13% | 4.7만 |
|---|
| 2026.01.20 | ₩35,111 | ₩35,111 | ₩34,990 | ₩35,017 | -0.27% | 1.5만 |
|---|
| 2026.01.16 | ₩35,164 | ₩35,164 | ₩35,117 | ₩35,131 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩35,191 | ₩35,191 | ₩35,138 | ₩35,144 | -0.13% | 9.5천 |
|---|
| 2026.01.14 | ₩35,138 | ₩35,166 | ₩35,124 | ₩35,158 | +0.06% | 1.2만 |
|---|
| 2026.01.13 | ₩35,245 | ₩35,245 | ₩35,104 | ₩35,131 | -0.32% | 1.4만 |
|---|
| 2026.01.12 | ₩35,071 | ₩35,084 | ₩35,057 | ₩35,077 | +0.02% | 6.5천 |
|---|
| 2026.01.09 | ₩35,030 | ₩35,084 | ₩35,030 | ₩35,080 | +0.14% | 1.7만 |
|---|
| 2026.01.08 | ₩35,003 | ₩35,044 | ₩35,003 | ₩35,044 | +0.11% | 1.4만 |
|---|
| 2026.01.07 | ₩35,054 | ₩35,071 | ₩35,044 | ₩35,050 | -0.01% | 5.1천 |
|---|
| 2026.01.06 | ₩35,010 | ₩35,037 | ₩35,010 | ₩35,037 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩34,990 | ₩35,017 | ₩34,990 | ₩35,003 | +0.04% | 2.2천 |
|---|
| 2026.01.02 | ₩34,963 | ₩34,963 | ₩34,951 | ₩34,951 | -0.03% | 2.1천 |
|---|
| 2025.12.31 | ₩34,970 | ₩34,983 | ₩34,920 | ₩34,920 | -0.14% | 1.6천 |
|---|
| 2025.12.30 | ₩34,998 | ₩35,017 | ₩34,982 | ₩35,010 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩34,977 | ₩35,003 | ₩34,963 | ₩35,003 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩34,989 | ₩34,990 | ₩34,983 | ₩34,983 | -0.02% | 900 |
|---|
| 2025.12.24 | ₩34,963 | ₩34,977 | ₩34,930 | ₩34,977 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,869 | ₩34,936 | ₩34,869 | ₩34,936 | +0.19% | 5.3천 |
|---|
| 2025.12.22 | ₩34,910 | ₩34,910 | ₩34,896 | ₩34,903 | -0.02% | 1.2만 |
|---|
| 2025.12.19 | ₩34,923 | ₩34,934 | ₩34,906 | ₩34,916 | -0.02% | 7.5천 |
|---|
| 2025.12.18 | ₩34,957 | ₩34,963 | ₩34,896 | ₩34,950 | -0.02% | 3만 |
|---|
| 2025.12.17 | ₩35,218 | ₩35,218 | ₩35,024 | ₩35,024 | -0.55% | 1.5만 |
|---|
| 2025.12.16 | ₩35,084 | ₩35,084 | ₩35,050 | ₩35,064 | -0.06% | 6.7천 |
|---|
| 2025.12.15 | ₩35,091 | ₩35,091 | ₩35,064 | ₩35,077 | -0.04% | 1.3만 |
|---|
| 2025.12.12 | ₩35,178 | ₩35,178 | ₩35,037 | ₩35,037 | -0.40% | 1.4만 |
|---|
| 2025.12.11 | ₩35,258 | ₩35,258 | ₩35,151 | ₩35,158 | -0.29% | 1.7만 |
|---|
| 2025.12.10 | ₩35,044 | ₩35,178 | ₩34,983 | ₩35,117 | +0.21% | 3.4만 |
|---|
| 2025.12.09 | ₩35,099 | ₩35,099 | ₩34,869 | ₩35,017 | -0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩35,111 | ₩35,111 | ₩35,053 | ₩35,064 | -0.13% | 1.1만 |
|---|
| 2025.12.05 | ₩35,151 | ₩35,151 | ₩35,097 | ₩35,104 | -0.13% | 1만 |
|---|
| 2025.12.04 | ₩35,138 | ₩35,138 | ₩35,084 | ₩35,117 | -0.06% | 1.9만 |
|---|
| 2025.12.03 | ₩35,124 | ₩35,144 | ₩35,103 | ₩35,144 | +0.06% | 2.8천 |
|---|
| 2025.12.02 | ₩35,077 | ₩35,084 | ₩35,071 | ₩35,077 | 0.00% | 7.8천 |
|---|
| 2025.12.01 | ₩35,057 | ₩35,071 | ₩34,979 | ₩35,071 | +0.04% | 1.4만 |
|---|
| 2025.11.28 | ₩35,339 | ₩35,339 | ₩35,323 | ₩35,339 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩35,299 | ₩35,325 | ₩35,299 | ₩35,325 | +0.08% | 4.5천 |
|---|
| 2025.11.25 | ₩35,205 | ₩35,274 | ₩35,205 | ₩35,265 | +0.17% | 4.2천 |
|---|
| 2025.11.24 | ₩35,164 | ₩35,191 | ₩35,158 | ₩35,185 | +0.06% | 5.6천 |
|---|
| 2025.11.21 | ₩35,084 | ₩35,124 | ₩35,065 | ₩35,124 | +0.11% | 4천 |
|---|
| 2025.11.20 | ₩35,138 | ₩35,138 | ₩35,024 | ₩35,024 | -0.32% | 5.2천 |
|---|
| 2025.11.19 | ₩35,111 | ₩35,138 | ₩35,077 | ₩35,077 | -0.10% | 3.4천 |
|---|
| 2025.11.18 | ₩35,057 | ₩35,091 | ₩35,057 | ₩35,091 | +0.10% | 3.5천 |
|---|
| 2025.11.17 | ₩35,111 | ₩35,111 | ₩35,050 | ₩35,050 | -0.17% | 4.9천 |
|---|
| 2025.11.14 | ₩35,080 | ₩35,124 | ₩35,080 | ₩35,083 | +0.01% | 8.1천 |
|---|
| 2025.11.13 | ₩35,138 | ₩35,138 | ₩35,111 | ₩35,122 | -0.05% | 5.3천 |
|---|
| 2025.11.12 | ₩35,207 | ₩35,231 | ₩35,205 | ₩35,211 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩35,218 | ₩35,272 | ₩35,218 | ₩35,269 | +0.14% | 4.4천 |
|---|
| 2025.11.10 | ₩35,164 | ₩35,178 | ₩35,164 | ₩35,178 | +0.04% | 900 |
|---|
| 2025.11.07 | ₩35,079 | ₩35,164 | ₩35,079 | ₩35,144 | +0.19% | 8천 |
|---|
| 2025.11.06 | ₩35,111 | ₩35,138 | ₩35,097 | ₩35,131 | +0.06% | 2.5천 |
|---|
| 2025.11.05 | ₩35,084 | ₩35,084 | ₩35,044 | ₩35,054 | -0.08% | 3.6천 |
|---|
| 2025.11.04 | ₩35,017 | ₩35,111 | ₩35,017 | ₩35,097 | +0.23% | 2.7만 |
|---|
| 2025.11.03 | ₩35,057 | ₩35,057 | ₩35,030 | ₩35,037 | -0.06% | 4천 |
|---|
| 2025.10.31 | ₩35,312 | ₩35,312 | ₩35,246 | ₩35,246 | -0.19% | 4.7천 |
|---|
| 2025.10.30 | ₩35,272 | ₩35,272 | ₩35,258 | ₩35,258 | -0.04% | 600 |
|---|
| 2025.10.29 | ₩35,446 | ₩35,459 | ₩35,335 | ₩35,335 | -0.31% | 1.3만 |
|---|
| 2025.10.28 | ₩35,433 | ₩35,446 | ₩35,406 | ₩35,446 | +0.04% | 5.5천 |
|---|
| 2025.10.27 | ₩35,339 | ₩35,513 | ₩35,317 | ₩35,419 | +0.23% | 6.9천 |
|---|
| 2025.10.24 | ₩35,245 | ₩35,285 | ₩35,245 | ₩35,278 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩35,257 | ₩35,285 | ₩35,250 | ₩35,258 | +0.00% | 9.4천 |
|---|
| 2025.10.22 | ₩35,285 | ₩35,312 | ₩35,258 | ₩35,312 | +0.08% | 2.1만 |
|---|
| 2025.10.21 | ₩35,288 | ₩35,337 | ₩35,272 | ₩35,285 | -0.01% | 1만 |
|---|
| 2025.10.20 | ₩35,258 | ₩35,285 | ₩35,254 | ₩35,272 | +0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩35,206 | ₩35,218 | ₩35,191 | ₩35,202 | -0.01% | 2.1천 |
|---|
| 2025.10.16 | ₩35,178 | ₩35,231 | ₩35,178 | ₩35,231 | +0.15% | 3.3만 |
|---|
| 2025.10.15 | ₩35,178 | ₩35,190 | ₩35,111 | ₩35,146 | -0.09% | 1.5만 |
|---|
| 2025.10.14 | ₩34,991 | ₩35,111 | ₩34,990 | ₩35,091 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩34,950 | ₩35,024 | ₩34,950 | ₩35,024 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩35,003 | ₩35,003 | ₩34,950 | ₩34,950 | -0.15% | 6.3천 |
|---|