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 | ₩33,088 | ₩33,195 | ₩33,034 | ₩33,182 | +0.28% | 9.9천 |
| 2026.09.28–2026.10.02 | ₩33,383 | ₩33,396 | ₩33,048 | ₩33,104 | -0.84% | 3만 |
| 2026.09.21–2026.09.25 | ₩33,826 | ₩33,867 | ₩33,477 | ₩33,497 | -0.97% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩33,745 | ₩33,859 | ₩33,725 | ₩33,765 | +0.06% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩34,033 | ₩34,033 | ₩33,759 | ₩33,765 | -0.79% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩34,188 | ₩34,188 | ₩33,933 | ₩34,047 | -0.41% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩34,054 | ₩34,295 | ₩33,919 | ₩34,221 | +0.49% | 99.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,308 |
| ₩33,973 |
| ₩33,973 |
| -0.49% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩34,080 | ₩34,362 | ₩34,047 | ₩34,208 | +0.37% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,966 | ₩34,147 | ₩33,966 | ₩34,127 | +0.47% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,033 | ₩34,107 | ₩33,980 | ₩34,060 | +0.08% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,295 | ₩34,295 | ₩33,960 | ₩34,013 | -0.82% | 7.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,295 | ₩34,389 | ₩34,232 | ₩34,342 | +0.14% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,443 | ₩34,456 | ₩34,295 | ₩34,342 | -0.29% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,644 | ₩34,697 | ₩34,389 | ₩34,422 | -0.64% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,563 | ₩34,671 | ₩34,496 | ₩34,614 | +0.15% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,630 | ₩34,630 | ₩34,469 | ₩34,597 | -0.10% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,389 | ₩34,536 | ₩34,329 | ₩34,516 | +0.37% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,469 | ₩34,563 | ₩34,342 | ₩34,342 | -0.37% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,603 | ₩34,744 | ₩34,590 | ₩34,720 | +0.34% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,456 | ₩34,563 | ₩34,308 | ₩34,527 | +0.21% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,818 | ₩34,818 | ₩34,443 | ₩34,456 | -1.04% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,603 | ₩34,766 | ₩34,530 | ₩34,731 | +0.37% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,791 | ₩34,791 | ₩34,590 | ₩34,624 | -0.48% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,845 | ₩34,845 | ₩34,697 | ₩34,831 | -0.04% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,456 | ₩34,899 | ₩34,456 | ₩34,872 | +1.21% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,241 | ₩34,583 | ₩34,161 | ₩34,503 | +0.76% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,094 | ₩34,389 | ₩34,067 | ₩34,235 | +0.41% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,268 | ₩34,389 | ₩33,987 | ₩33,993 | -0.80% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,429 | ₩34,476 | ₩34,121 | ₩34,143 | -0.83% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,510 | ₩34,724 | ₩34,134 | ₩34,248 | -0.76% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,831 | ₩34,892 | ₩34,577 | ₩34,582 | -0.72% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,153 | ₩35,207 | ₩35,113 | ₩35,148 | -0.02% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,167 | ₩35,381 | ₩35,127 | ₩35,173 | +0.02% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,992 | ₩35,167 | ₩34,992 | ₩35,167 | +0.50% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,939 | ₩34,972 | ₩34,840 | ₩34,972 | +0.10% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,153 | ₩35,274 | ₩35,073 | ₩35,127 | -0.08% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,113 | ₩35,167 | ₩34,992 | ₩35,121 | +0.02% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,073 | ₩35,247 | ₩35,059 | ₩35,133 | +0.17% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,992 | ₩35,086 | ₩34,992 | ₩35,082 | +0.26% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,979 | ₩35,019 | ₩34,923 | ₩34,954 | -0.07% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,912 | ₩34,992 | ₩34,872 | ₩34,986 | +0.21% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,093 | ₩35,220 | ₩34,899 | ₩34,919 | -0.50% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,113 | ₩35,261 | ₩34,872 | ₩35,039 | -0.21% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,059 | ₩35,153 | ₩34,982 | ₩35,106 | +0.13% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,167 | ₩35,341 | ₩35,160 | ₩35,341 | +0.50% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,113 | ₩35,140 | ₩35,026 | ₩35,127 | +0.04% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,167 | ₩35,274 | ₩35,082 | ₩35,085 | -0.23% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,059 | ₩35,167 | ₩35,019 | ₩35,147 | +0.25% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,341 | ₩35,516 | ₩35,249 | ₩35,249 | -0.26% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,261 | ₩35,340 | ₩35,247 | ₩35,281 | +0.06% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,952 | ₩35,234 | ₩34,952 | ₩35,204 | +0.72% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,006 | ₩35,006 | ₩34,952 | ₩34,952 | -0.15% | 6.3천 |
|---|