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 | ₩33,112 | ₩33,152 | ₩33,112 | ₩33,152 | +0.12% | 200 |
| 2026.10.08 | ₩33,072 | ₩33,132 | ₩33,045 | ₩33,132 | +0.18% | 600 |
| 2026.10.07 | ₩33,005 | ₩33,078 | ₩33,005 | ₩33,078 | +0.22% | 1천 |
| 2026.10.06 | ₩33,139 | ₩33,165 | ₩33,125 | ₩33,132 | -0.02% | 7천 |
| 2026.10.05 | ₩33,058 | ₩33,058 | ₩33,045 | ₩33,054 | -0.01% | 1.1천 |
| 2026.10.02 | ₩33,152 | ₩33,152 | ₩33,074 | ₩33,074 | -0.23% | 3.1천 |
| 2026.10.01 | ₩33,018 | ₩33,112 | ₩33,018 | ₩33,101 | +0.25% | 5.3천 |
| 2026.09.30 | ₩33,273 | ₩33,286 | ₩33,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,274 |
| +0.00% |
| 2.5천 |
| 2026.09.29 | ₩33,366 | ₩33,366 | ₩33,266 | ₩33,312 | -0.16% | 1.6천 |
|---|
| 2026.09.28 | ₩33,353 | ₩33,366 | ₩33,274 | ₩33,299 | -0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩33,487 | ₩33,507 | ₩33,447 | ₩33,467 | -0.06% | 8.3천 |
|---|
| 2026.09.24 | ₩33,554 | ₩33,567 | ₩33,454 | ₩33,467 | -0.26% | 3.6천 |
|---|
| 2026.09.23 | ₩33,782 | ₩33,782 | ₩33,567 | ₩33,601 | -0.54% | 9천 |
|---|
| 2026.09.22 | ₩33,829 | ₩33,837 | ₩33,789 | ₩33,818 | -0.03% | 4.4천 |
|---|
| 2026.09.21 | ₩33,795 | ₩33,822 | ₩33,795 | ₩33,815 | +0.06% | 3천 |
|---|
| 2026.09.18 | ₩33,769 | ₩33,769 | ₩33,722 | ₩33,735 | -0.10% | 2천 |
|---|
| 2026.09.17 | ₩33,815 | ₩33,829 | ₩33,815 | ₩33,829 | +0.04% | 3.6천 |
|---|
| 2026.09.16 | ₩33,822 | ₩33,822 | ₩33,708 | ₩33,708 | -0.34% | 7천 |
|---|
| 2026.09.15 | ₩33,715 | ₩33,715 | ₩33,695 | ₩33,695 | -0.06% | 200 |
|---|
| 2026.09.14 | ₩33,715 | ₩33,769 | ₩33,715 | ₩33,722 | +0.02% | 1.8천 |
|---|
| 2026.09.11 | ₩33,836 | ₩33,836 | ₩33,728 | ₩33,735 | -0.30% | 1.5만 |
|---|
| 2026.09.10 | ₩33,822 | ₩33,822 | ₩33,773 | ₩33,773 | -0.15% | 3천 |
|---|
| 2026.09.09 | ₩33,996 | ₩33,996 | ₩33,935 | ₩33,936 | -0.18% | 8.5천 |
|---|
| 2026.09.08 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩34,010 | ₩34,023 | ₩34,010 | ₩34,016 | +0.02% | 2.2천 |
|---|
| 2026.09.03 | ₩34,010 | ₩34,010 | ₩33,996 | ₩34,003 | -0.02% | 1.6천 |
|---|
| 2026.09.02 | ₩33,956 | ₩33,961 | ₩33,936 | ₩33,956 | 0.00% | 4.7천 |
|---|
| 2026.09.01 | ₩33,943 | ₩33,983 | ₩33,903 | ₩33,916 | -0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩34,157 | ₩34,157 | ₩34,130 | ₩34,150 | -0.02% | 1천 |
|---|
| 2026.08.28 | ₩34,211 | ₩34,211 | ₩34,191 | ₩34,191 | -0.06% | 500 |
|---|
| 2026.08.27 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩34,224 | ₩34,224 | ₩34,184 | ₩34,200 | -0.07% | 3.2천 |
|---|
| 2026.08.25 | ₩34,211 | ₩34,264 | ₩34,197 | ₩34,264 | +0.16% | 2.4천 |
|---|
| 2026.08.24 | ₩34,023 | ₩34,087 | ₩33,889 | ₩34,087 | +0.19% | 99만 |
|---|
| 2026.08.21 | ₩34,130 | ₩34,144 | ₩33,943 | ₩33,943 | -0.55% | 16.2만 |
|---|
| 2026.08.20 | ₩34,144 | ₩34,144 | ₩34,137 | ₩34,144 | 0.00% | 2.2천 |
|---|
| 2026.08.19 | ₩34,224 | ₩34,224 | ₩34,184 | ₩34,204 | -0.06% | 7.1천 |
|---|
| 2026.08.18 | ₩34,104 | ₩34,278 | ₩34,083 | ₩34,130 | +0.08% | 1만 |
|---|
| 2026.08.17 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,211 | ₩34,211 | ₩34,177 | ₩34,177 | -0.10% | 1.2천 |
|---|
| 2026.08.13 | ₩34,224 | ₩34,331 | ₩34,184 | ₩34,217 | -0.02% | 1.2만 |
|---|
| 2026.08.12 | ₩34,117 | ₩34,117 | ₩34,097 | ₩34,104 | -0.04% | 3천 |
|---|
| 2026.08.11 | ₩34,077 | ₩34,077 | ₩34,043 | ₩34,043 | -0.10% | 600 |
|---|
| 2026.08.10 | ₩34,050 | ₩34,063 | ₩34,016 | ₩34,016 | -0.10% | 1.5천 |
|---|
| 2026.08.07 | ₩34,110 | ₩34,117 | ₩34,090 | ₩34,097 | -0.04% | 3.7천 |
|---|
| 2026.08.06 | ₩34,063 | ₩34,083 | ₩34,057 | ₩34,057 | -0.02% | 8.2천 |
|---|
| 2026.08.05 | ₩34,066 | ₩34,077 | ₩34,045 | ₩34,070 | +0.01% | 5천 |
|---|
| 2026.08.04 | ₩34,050 | ₩34,077 | ₩34,043 | ₩34,071 | +0.06% | 2.8천 |
|---|
| 2026.08.03 | ₩33,936 | ₩33,956 | ₩33,936 | ₩33,951 | +0.04% | 1.3천 |
|---|
| 2026.07.31 | ₩34,023 | ₩34,030 | ₩34,010 | ₩34,030 | +0.02% | 7.9천 |
|---|
| 2026.07.30 | ₩34,023 | ₩34,069 | ₩34,023 | ₩34,069 | +0.13% | 1.7천 |
|---|
| 2026.07.29 | ₩34,077 | ₩34,077 | ₩33,949 | ₩33,949 | -0.37% | 3.9천 |
|---|
| 2026.07.28 | ₩34,050 | ₩34,063 | ₩34,030 | ₩34,030 | -0.06% | 3.5천 |
|---|
| 2026.07.27 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,996 | ₩34,023 | ₩33,976 | ₩33,983 | -0.04% | 1만 |
|---|
| 2026.07.23 | ₩33,996 | ₩33,996 | ₩33,929 | ₩33,978 | -0.06% | 3.7천 |
|---|
| 2026.07.22 | ₩34,117 | ₩34,117 | ₩34,083 | ₩34,083 | -0.10% | 5.6천 |
|---|
| 2026.07.21 | ₩34,211 | ₩34,211 | ₩34,130 | ₩34,137 | -0.22% | 5.2만 |
|---|
| 2026.07.20 | ₩34,264 | ₩34,264 | ₩34,238 | ₩34,244 | -0.06% | 3.8천 |
|---|
| 2026.07.17 | ₩34,318 | ₩34,331 | ₩34,298 | ₩34,311 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩34,305 | ₩34,318 | ₩34,298 | ₩34,318 | +0.04% | 2.3천 |
|---|
| 2026.07.15 | ₩34,311 | ₩34,358 | ₩34,311 | ₩34,351 | +0.12% | 9.9천 |
|---|
| 2026.07.14 | ₩34,298 | ₩34,305 | ₩34,271 | ₩34,271 | -0.08% | 2.4천 |
|---|
| 2026.07.13 | ₩34,264 | ₩34,271 | ₩34,201 | ₩34,201 | -0.18% | 8.8천 |
|---|
| 2026.07.10 | ₩34,331 | ₩34,345 | ₩34,311 | ₩34,311 | -0.06% | 3천 |
|---|
| 2026.07.09 | ₩34,318 | ₩34,358 | ₩34,318 | ₩34,351 | +0.10% | 5.4천 |
|---|
| 2026.07.08 | ₩34,264 | ₩34,291 | ₩34,264 | ₩34,284 | +0.06% | 2.3천 |
|---|
| 2026.07.07 | ₩34,385 | ₩34,385 | ₩34,331 | ₩34,351 | -0.10% | 4.4천 |
|---|
| 2026.07.06 | ₩34,412 | ₩34,425 | ₩34,405 | ₩34,418 | +0.02% | 1.7만 |
|---|
| 2026.07.02 | ₩34,425 | ₩34,439 | ₩34,372 | ₩34,392 | -0.10% | 3.8천 |
|---|
| 2026.07.01 | ₩34,358 | ₩34,385 | ₩34,358 | ₩34,365 | +0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩34,666 | ₩34,666 | ₩34,593 | ₩34,593 | -0.21% | 1.9만 |
|---|
| 2026.06.29 | ₩34,613 | ₩34,646 | ₩34,613 | ₩34,646 | +0.10% | 6천 |
|---|
| 2026.06.26 | ₩34,599 | ₩34,613 | ₩34,573 | ₩34,583 | -0.05% | 2.4천 |
|---|
| 2026.06.25 | ₩34,613 | ₩34,640 | ₩34,599 | ₩34,599 | -0.04% | 2.9천 |
|---|
| 2026.06.24 | ₩34,573 | ₩34,594 | ₩34,539 | ₩34,539 | -0.10% | 2.1천 |
|---|
| 2026.06.23 | ₩34,465 | ₩34,532 | ₩34,465 | ₩34,499 | +0.10% | 9.6천 |
|---|
| 2026.06.22 | ₩34,532 | ₩34,532 | ₩34,499 | ₩34,499 | -0.10% | 2.7천 |
|---|
| 2026.06.18 | ₩34,586 | ₩34,599 | ₩34,566 | ₩34,566 | -0.06% | 6.9천 |
|---|
| 2026.06.17 | ₩34,573 | ₩34,586 | ₩34,439 | ₩34,452 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩34,573 | ₩34,599 | ₩34,573 | ₩34,593 | +0.06% | 4.4천 |
|---|
| 2026.06.15 | ₩34,599 | ₩34,599 | ₩34,534 | ₩34,539 | -0.17% | 4.1천 |
|---|
| 2026.06.12 | ₩34,452 | ₩34,506 | ₩34,452 | ₩34,485 | +0.10% | 2.7천 |
|---|
| 2026.06.11 | ₩34,345 | ₩34,499 | ₩34,331 | ₩34,499 | +0.45% | 1.6천 |
|---|
| 2026.06.10 | ₩34,345 | ₩34,378 | ₩34,298 | ₩34,298 | -0.14% | 3.6천 |
|---|
| 2026.06.09 | ₩34,385 | ₩34,385 | ₩34,331 | ₩34,365 | -0.06% | 3천 |
|---|
| 2026.06.08 | ₩34,358 | ₩34,358 | ₩34,345 | ₩34,345 | -0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩34,372 | ₩34,372 | ₩34,311 | ₩34,311 | -0.18% | 3.6천 |
|---|
| 2026.06.04 | ₩34,465 | ₩34,506 | ₩34,465 | ₩34,492 | +0.08% | 4.5천 |
|---|
| 2026.06.03 | ₩34,445 | ₩34,479 | ₩34,439 | ₩34,445 | 0.00% | 9.4천 |
|---|
| 2026.06.02 | ₩34,532 | ₩34,532 | ₩34,506 | ₩34,526 | -0.02% | 1.8천 |
|---|
| 2026.06.01 | ₩34,439 | ₩34,488 | ₩34,439 | ₩34,488 | +0.14% | 1.5천 |
|---|
| 2026.05.29 | ₩34,680 | ₩34,713 | ₩34,680 | ₩34,689 | +0.03% | 3.3천 |
|---|
| 2026.05.28 | ₩34,613 | ₩34,673 | ₩34,613 | ₩34,673 | +0.17% | 1.1만 |
|---|
| 2026.05.27 | ₩34,599 | ₩34,613 | ₩34,599 | ₩34,606 | +0.02% | 7.7천 |
|---|
| 2026.05.26 | ₩34,573 | ₩34,579 | ₩34,559 | ₩34,579 | +0.02% | 4.6천 |
|---|
| 2026.05.22 | ₩34,532 | ₩34,532 | ₩34,479 | ₩34,496 | -0.10% | 7.1천 |
|---|
| 2026.05.21 | ₩34,363 | ₩34,465 | ₩34,363 | ₩34,465 | +0.30% | 5.2천 |
|---|
| 2026.05.20 | ₩34,345 | ₩34,459 | ₩34,345 | ₩34,448 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩34,318 | ₩34,318 | ₩34,278 | ₩34,318 | 0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩34,425 | ₩34,439 | ₩34,385 | ₩34,404 | -0.06% | 3.3천 |
|---|
| 2026.05.15 | ₩34,452 | ₩34,452 | ₩34,412 | ₩34,425 | -0.08% | 2.2천 |
|---|
| 2026.05.14 | ₩34,626 | ₩34,653 | ₩34,619 | ₩34,619 | -0.02% | 4.1만 |
|---|
| 2026.05.13 | ₩34,519 | ₩34,626 | ₩34,519 | ₩34,606 | +0.25% | 7.2천 |
|---|
| 2026.05.12 | ₩34,599 | ₩34,599 | ₩34,546 | ₩34,599 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩34,787 | ₩34,787 | ₩34,673 | ₩34,693 | -0.27% | 9.5천 |
|---|
| 2026.05.08 | ₩34,720 | ₩34,720 | ₩34,693 | ₩34,700 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩34,735 | ₩34,735 | ₩34,633 | ₩34,633 | -0.29% | 1.2천 |
|---|
| 2026.05.06 | ₩34,693 | ₩34,727 | ₩34,686 | ₩34,727 | +0.10% | 5.9천 |
|---|
| 2026.05.05 | ₩34,611 | ₩34,640 | ₩34,586 | ₩34,599 | -0.03% | 4.1천 |
|---|
| 2026.05.04 | ₩34,573 | ₩34,573 | ₩34,499 | ₩34,499 | -0.21% | 1.9천 |
|---|
| 2026.05.01 | ₩34,613 | ₩34,613 | ₩34,559 | ₩34,593 | -0.06% | 2.8천 |
|---|
| 2026.04.30 | ₩34,666 | ₩34,720 | ₩34,666 | ₩34,716 | +0.14% | 1.2천 |
|---|
| 2026.04.29 | ₩34,680 | ₩34,680 | ₩34,619 | ₩34,623 | -0.16% | 7.5천 |
|---|
| 2026.04.28 | ₩34,702 | ₩34,708 | ₩34,680 | ₩34,708 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩34,760 | ₩34,760 | ₩34,740 | ₩34,753 | -0.02% | 1.2천 |
|---|
| 2026.04.24 | ₩34,727 | ₩34,800 | ₩34,727 | ₩34,800 | +0.21% | 4.1천 |
|---|
| 2026.04.23 | ₩34,774 | ₩34,780 | ₩34,666 | ₩34,716 | -0.17% | 4.6천 |
|---|
| 2026.04.22 | ₩34,787 | ₩34,807 | ₩34,760 | ₩34,787 | 0.00% | 1.3만 |
|---|
| 2026.04.21 | ₩34,760 | ₩34,760 | ₩34,686 | ₩34,686 | -0.21% | 1.6천 |
|---|
| 2026.04.20 | ₩34,814 | ₩34,814 | ₩34,753 | ₩34,753 | -0.17% | 4.6천 |
|---|
| 2026.04.17 | ₩34,814 | ₩34,867 | ₩34,814 | ₩34,841 | +0.08% | 1만 |
|---|
| 2026.04.16 | ₩34,733 | ₩34,733 | ₩34,666 | ₩34,680 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,666 | ₩34,707 | ₩34,654 | ₩34,686 | +0.06% | 1만 |
|---|
| 2026.04.14 | ₩34,599 | ₩34,707 | ₩34,599 | ₩34,693 | +0.27% | 2.2만 |
|---|
| 2026.04.13 | ₩34,425 | ₩34,579 | ₩34,425 | ₩34,579 | +0.45% | 1.8만 |
|---|
| 2026.04.10 | ₩34,519 | ₩34,519 | ₩34,465 | ₩34,472 | -0.14% | 2.3만 |
|---|
| 2026.04.09 | ₩34,425 | ₩34,546 | ₩34,385 | ₩34,499 | +0.21% | 3.1만 |
|---|
| 2026.04.08 | ₩34,552 | ₩34,552 | ₩34,439 | ₩34,452 | -0.29% | 6.8천 |
|---|
| 2026.04.07 | ₩34,224 | ₩34,262 | ₩34,130 | ₩34,262 | +0.11% | 1.5천 |
|---|
| 2026.04.06 | ₩34,211 | ₩34,251 | ₩34,211 | ₩34,217 | +0.02% | 7.7천 |
|---|
| 2026.04.02 | ₩34,184 | ₩34,238 | ₩34,184 | ₩34,204 | +0.06% | 3.3천 |
|---|
| 2026.04.01 | ₩34,144 | ₩34,358 | ₩34,144 | ₩34,171 | +0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩34,197 | ₩34,323 | ₩34,173 | ₩34,323 | +0.37% | 1.5천 |
|---|
| 2026.03.30 | ₩34,063 | ₩34,117 | ₩34,037 | ₩34,051 | -0.04% | 4.1천 |
|---|
| 2026.03.27 | ₩33,970 | ₩33,983 | ₩33,956 | ₩33,963 | -0.02% | 5천 |
|---|
| 2026.03.26 | ₩34,157 | ₩34,164 | ₩34,043 | ₩34,043 | -0.33% | 2.1천 |
|---|
| 2026.03.25 | ₩34,305 | ₩34,325 | ₩34,284 | ₩34,292 | -0.04% | 4.5천 |
|---|
| 2026.03.24 | ₩34,173 | ₩34,224 | ₩34,171 | ₩34,197 | +0.07% | 3.1천 |
|---|
| 2026.03.23 | ₩34,238 | ₩34,358 | ₩34,238 | ₩34,311 | +0.22% | 3.6천 |
|---|
| 2026.03.20 | ₩34,291 | ₩34,291 | ₩34,090 | ₩34,113 | -0.52% | 4.6천 |
|---|
| 2026.03.19 | ₩34,217 | ₩34,384 | ₩34,217 | ₩34,384 | +0.49% | 4.9천 |
|---|
| 2026.03.18 | ₩34,398 | ₩34,418 | ₩34,351 | ₩34,351 | -0.14% | 1천 |
|---|
| 2026.03.17 | ₩34,445 | ₩34,445 | ₩34,425 | ₩34,441 | -0.01% | 3.3천 |
|---|
| 2026.03.16 | ₩34,398 | ₩34,398 | ₩34,351 | ₩34,351 | -0.14% | 5.2천 |
|---|
| 2026.03.13 | ₩34,358 | ₩34,358 | ₩34,217 | ₩34,217 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩34,392 | ₩34,392 | ₩34,305 | ₩34,305 | -0.25% | 6.1천 |
|---|
| 2026.03.11 | ₩34,626 | ₩34,626 | ₩34,104 | ₩34,445 | -0.52% | 1.6만 |
|---|
| 2026.03.10 | ₩34,579 | ₩34,693 | ₩34,566 | ₩34,566 | -0.04% | 3.7천 |
|---|
| 2026.03.09 | ₩34,479 | ₩34,618 | ₩34,479 | ₩34,618 | +0.40% | 9천 |
|---|
| 2026.03.06 | ₩34,573 | ₩34,707 | ₩34,546 | ₩34,551 | -0.06% | 1.9만 |
|---|
| 2026.03.05 | ₩34,640 | ₩34,653 | ₩34,613 | ₩34,646 | +0.02% | 7.7천 |
|---|
| 2026.03.04 | ₩34,733 | ₩34,740 | ₩34,707 | ₩34,707 | -0.08% | 2.1만 |
|---|
| 2026.03.03 | ₩34,693 | ₩34,782 | ₩34,680 | ₩34,680 | -0.04% | 8.2만 |
|---|
| 2026.03.02 | ₩34,800 | ₩34,861 | ₩34,787 | ₩34,861 | +0.17% | 8.3천 |
|---|
| 2026.02.27 | ₩35,155 | ₩35,176 | ₩35,117 | ₩35,117 | -0.11% | 1.4만 |
|---|
| 2026.02.26 | ₩35,135 | ₩35,143 | ₩35,122 | ₩35,142 | +0.02% | 4천 |
|---|
| 2026.02.25 | ₩35,109 | ₩35,129 | ₩35,103 | ₩35,129 | +0.06% | 3.3천 |
|---|
| 2026.02.24 | ₩35,109 | ₩35,122 | ₩35,082 | ₩35,088 | -0.06% | 7천 |
|---|
| 2026.02.23 | ₩35,122 | ₩35,149 | ₩35,122 | ₩35,129 | +0.02% | 1.5천 |
|---|
| 2026.02.20 | ₩35,135 | ₩35,142 | ₩35,109 | ₩35,142 | +0.02% | 3.1천 |
|---|
| 2026.02.19 | ₩35,122 | ₩35,149 | ₩35,096 | ₩35,142 | +0.06% | 6.1천 |
|---|
| 2026.02.18 | ₩35,145 | ₩35,169 | ₩35,115 | ₩35,129 | -0.05% | 3.9천 |
|---|
| 2026.02.17 | ₩35,135 | ₩35,350 | ₩35,095 | ₩35,134 | -0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩35,109 | ₩35,135 | ₩35,109 | ₩35,135 | +0.08% | 3.5천 |
|---|
| 2026.02.12 | ₩35,042 | ₩35,082 | ₩35,042 | ₩35,082 | +0.11% | 1.2천 |
|---|
| 2026.02.11 | ₩35,015 | ₩35,015 | ₩34,988 | ₩34,995 | -0.06% | 1.4천 |
|---|
| 2026.02.10 | ₩35,028 | ₩35,042 | ₩35,015 | ₩35,015 | -0.04% | 3.4천 |
|---|
| 2026.02.09 | ₩34,961 | ₩34,975 | ₩34,961 | ₩34,968 | +0.02% | 5.2천 |
|---|
| 2026.02.06 | ₩34,934 | ₩34,941 | ₩34,914 | ₩34,941 | +0.02% | 2.1천 |
|---|
| 2026.02.05 | ₩34,854 | ₩34,894 | ₩34,841 | ₩34,887 | +0.10% | 4.3천 |
|---|
| 2026.02.04 | ₩34,854 | ₩34,854 | ₩34,808 | ₩34,808 | -0.13% | 1.3천 |
|---|
| 2026.02.03 | ₩34,908 | ₩34,908 | ₩34,827 | ₩34,881 | -0.08% | 2.1만 |
|---|
| 2026.02.02 | ₩34,908 | ₩34,933 | ₩34,894 | ₩34,921 | +0.04% | 4.2천 |
|---|
| 2026.01.30 | ₩35,229 | ₩35,229 | ₩35,042 | ₩35,095 | -0.38% | 1.8만 |
|---|
| 2026.01.29 | ₩35,109 | ₩35,139 | ₩35,066 | ₩35,139 | +0.09% | 3천 |
|---|
| 2026.01.28 | ₩35,176 | ₩35,176 | ₩35,100 | ₩35,122 | -0.15% | 9.1천 |
|---|
| 2026.01.27 | ₩35,243 | ₩35,243 | ₩35,115 | ₩35,115 | -0.36% | 1.8만 |
|---|
| 2026.01.26 | ₩35,122 | ₩35,122 | ₩35,115 | ₩35,115 | -0.02% | 3천 |
|---|
| 2026.01.23 | ₩35,109 | ₩35,134 | ₩35,068 | ₩35,090 | -0.05% | 3.8천 |
|---|
| 2026.01.22 | ₩35,080 | ₩35,135 | ₩35,080 | ₩35,109 | +0.08% | 2.1만 |
|---|
| 2026.01.21 | ₩35,028 | ₩35,075 | ₩35,015 | ₩35,075 | +0.13% | 4.7만 |
|---|
| 2026.01.20 | ₩35,082 | ₩35,082 | ₩34,961 | ₩34,988 | -0.27% | 1.5만 |
|---|
| 2026.01.16 | ₩35,135 | ₩35,135 | ₩35,088 | ₩35,102 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩35,162 | ₩35,162 | ₩35,109 | ₩35,115 | -0.13% | 9.5천 |
|---|
| 2026.01.14 | ₩35,109 | ₩35,137 | ₩35,095 | ₩35,129 | +0.06% | 1.2만 |
|---|
| 2026.01.13 | ₩35,216 | ₩35,216 | ₩35,075 | ₩35,102 | -0.32% | 1.4만 |
|---|
| 2026.01.12 | ₩35,042 | ₩35,055 | ₩35,028 | ₩35,048 | +0.02% | 6.5천 |
|---|
| 2026.01.09 | ₩35,001 | ₩35,055 | ₩35,001 | ₩35,051 | +0.14% | 1.7만 |
|---|
| 2026.01.08 | ₩34,975 | ₩35,015 | ₩34,975 | ₩35,015 | +0.11% | 1.4만 |
|---|
| 2026.01.07 | ₩35,025 | ₩35,042 | ₩35,015 | ₩35,021 | -0.01% | 5.1천 |
|---|
| 2026.01.06 | ₩34,981 | ₩35,008 | ₩34,981 | ₩35,008 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩34,961 | ₩34,988 | ₩34,961 | ₩34,975 | +0.04% | 2.2천 |
|---|
| 2026.01.02 | ₩34,934 | ₩34,934 | ₩34,922 | ₩34,922 | -0.03% | 2.1천 |
|---|
| 2025.12.31 | ₩34,941 | ₩34,954 | ₩34,891 | ₩34,891 | -0.14% | 1.6천 |
|---|
| 2025.12.30 | ₩34,969 | ₩34,988 | ₩34,953 | ₩34,981 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩34,948 | ₩34,975 | ₩34,934 | ₩34,975 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩34,960 | ₩34,961 | ₩34,954 | ₩34,954 | -0.02% | 900 |
|---|
| 2025.12.24 | ₩34,934 | ₩34,948 | ₩34,901 | ₩34,948 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,841 | ₩34,908 | ₩34,841 | ₩34,908 | +0.19% | 5.3천 |
|---|
| 2025.12.22 | ₩34,881 | ₩34,881 | ₩34,867 | ₩34,874 | -0.02% | 1.2만 |
|---|
| 2025.12.19 | ₩34,894 | ₩34,905 | ₩34,877 | ₩34,887 | -0.02% | 7.5천 |
|---|
| 2025.12.18 | ₩34,928 | ₩34,934 | ₩34,867 | ₩34,921 | -0.02% | 3만 |
|---|
| 2025.12.17 | ₩35,189 | ₩35,189 | ₩34,995 | ₩34,995 | -0.55% | 1.5만 |
|---|
| 2025.12.16 | ₩35,055 | ₩35,055 | ₩35,021 | ₩35,035 | -0.06% | 6.7천 |
|---|
| 2025.12.15 | ₩35,062 | ₩35,062 | ₩35,035 | ₩35,048 | -0.04% | 1.3만 |
|---|
| 2025.12.12 | ₩35,149 | ₩35,149 | ₩35,008 | ₩35,008 | -0.40% | 1.4만 |
|---|
| 2025.12.11 | ₩35,229 | ₩35,229 | ₩35,122 | ₩35,129 | -0.29% | 1.7만 |
|---|
| 2025.12.10 | ₩35,015 | ₩35,149 | ₩34,954 | ₩35,088 | +0.21% | 3.4만 |
|---|
| 2025.12.09 | ₩35,070 | ₩35,070 | ₩34,841 | ₩34,988 | -0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩35,082 | ₩35,082 | ₩35,024 | ₩35,035 | -0.13% | 1.1만 |
|---|
| 2025.12.05 | ₩35,122 | ₩35,122 | ₩35,068 | ₩35,075 | -0.13% | 1만 |
|---|
| 2025.12.04 | ₩35,109 | ₩35,109 | ₩35,055 | ₩35,088 | -0.06% | 1.9만 |
|---|
| 2025.12.03 | ₩35,095 | ₩35,115 | ₩35,074 | ₩35,115 | +0.06% | 2.8천 |
|---|
| 2025.12.02 | ₩35,048 | ₩35,055 | ₩35,042 | ₩35,048 | 0.00% | 7.8천 |
|---|
| 2025.12.01 | ₩35,028 | ₩35,042 | ₩34,950 | ₩35,042 | +0.04% | 1.4만 |
|---|
| 2025.11.28 | ₩35,310 | ₩35,310 | ₩35,293 | ₩35,310 | 0.00% | 1.8천 |
|---|
| 2025.11.26 | ₩35,269 | ₩35,296 | ₩35,269 | ₩35,296 | +0.08% | 4.5천 |
|---|
| 2025.11.25 | ₩35,176 | ₩35,245 | ₩35,176 | ₩35,236 | +0.17% | 4.2천 |
|---|
| 2025.11.24 | ₩35,135 | ₩35,162 | ₩35,129 | ₩35,155 | +0.06% | 5.6천 |
|---|
| 2025.11.21 | ₩35,055 | ₩35,095 | ₩35,036 | ₩35,095 | +0.11% | 4천 |
|---|
| 2025.11.20 | ₩35,109 | ₩35,109 | ₩34,995 | ₩34,995 | -0.32% | 5.2천 |
|---|
| 2025.11.19 | ₩35,082 | ₩35,109 | ₩35,048 | ₩35,048 | -0.10% | 3.4천 |
|---|
| 2025.11.18 | ₩35,028 | ₩35,062 | ₩35,028 | ₩35,062 | +0.10% | 3.5천 |
|---|
| 2025.11.17 | ₩35,082 | ₩35,082 | ₩35,021 | ₩35,021 | -0.17% | 4.9천 |
|---|
| 2025.11.14 | ₩35,051 | ₩35,095 | ₩35,051 | ₩35,054 | +0.01% | 8.1천 |
|---|
| 2025.11.13 | ₩35,109 | ₩35,109 | ₩35,082 | ₩35,092 | -0.05% | 5.3천 |
|---|
| 2025.11.12 | ₩35,178 | ₩35,202 | ₩35,176 | ₩35,182 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩35,189 | ₩35,243 | ₩35,189 | ₩35,240 | +0.14% | 4.4천 |
|---|
| 2025.11.10 | ₩35,135 | ₩35,149 | ₩35,135 | ₩35,149 | +0.04% | 900 |
|---|
| 2025.11.07 | ₩35,050 | ₩35,135 | ₩35,050 | ₩35,115 | +0.19% | 8천 |
|---|
| 2025.11.06 | ₩35,082 | ₩35,109 | ₩35,068 | ₩35,102 | +0.06% | 2.5천 |
|---|
| 2025.11.05 | ₩35,055 | ₩35,055 | ₩35,015 | ₩35,025 | -0.08% | 3.6천 |
|---|
| 2025.11.04 | ₩34,988 | ₩35,082 | ₩34,988 | ₩35,068 | +0.23% | 2.7만 |
|---|
| 2025.11.03 | ₩35,028 | ₩35,028 | ₩35,001 | ₩35,008 | -0.06% | 4천 |
|---|
| 2025.10.31 | ₩35,283 | ₩35,283 | ₩35,217 | ₩35,217 | -0.19% | 4.7천 |
|---|
| 2025.10.30 | ₩35,243 | ₩35,243 | ₩35,229 | ₩35,229 | -0.04% | 600 |
|---|
| 2025.10.29 | ₩35,417 | ₩35,430 | ₩35,306 | ₩35,306 | -0.31% | 1.3만 |
|---|
| 2025.10.28 | ₩35,403 | ₩35,417 | ₩35,377 | ₩35,417 | +0.04% | 5.5천 |
|---|
| 2025.10.27 | ₩35,310 | ₩35,484 | ₩35,288 | ₩35,390 | +0.23% | 6.9천 |
|---|
| 2025.10.24 | ₩35,216 | ₩35,256 | ₩35,216 | ₩35,249 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩35,228 | ₩35,256 | ₩35,221 | ₩35,229 | +0.00% | 9.4천 |
|---|
| 2025.10.22 | ₩35,256 | ₩35,283 | ₩35,229 | ₩35,283 | +0.08% | 2.1만 |
|---|
| 2025.10.21 | ₩35,259 | ₩35,308 | ₩35,243 | ₩35,256 | -0.01% | 1만 |
|---|
| 2025.10.20 | ₩35,229 | ₩35,256 | ₩35,225 | ₩35,243 | +0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩35,177 | ₩35,189 | ₩35,162 | ₩35,173 | -0.01% | 2.1천 |
|---|
| 2025.10.16 | ₩35,149 | ₩35,202 | ₩35,149 | ₩35,202 | +0.15% | 3.3만 |
|---|
| 2025.10.15 | ₩35,149 | ₩35,161 | ₩35,082 | ₩35,117 | -0.09% | 1.5만 |
|---|
| 2025.10.14 | ₩34,962 | ₩35,082 | ₩34,961 | ₩35,062 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩34,921 | ₩34,995 | ₩34,921 | ₩34,995 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,975 | ₩34,975 | ₩34,921 | ₩34,921 | -0.15% | 6.3천 |
|---|