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 | ₩33,058 | ₩33,165 | ₩33,005 | ₩33,152 | +0.28% | 9.9천 |
| 2026.09.28–2026.10.02 | ₩33,353 | ₩33,366 | ₩33,018 | ₩33,074 | -0.84% | 3만 |
| 2026.09.21–2026.09.25 | ₩33,795 | ₩33,837 | ₩33,447 | ₩33,467 | -0.97% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩33,715 | ₩33,829 | ₩33,695 | ₩33,735 | +0.06% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩34,003 | ₩34,003 | ₩33,728 | ₩33,735 | -0.79% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩34,157 | ₩34,157 | ₩33,903 | ₩34,016 | -0.41% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩34,023 | ₩34,264 | ₩33,889 | ₩34,191 | +0.49% | 99.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,278 |
| ₩33,943 |
| ₩33,943 |
| -0.49% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩34,050 | ₩34,331 | ₩34,016 | ₩34,177 | +0.37% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,936 | ₩34,117 | ₩33,936 | ₩34,097 | +0.47% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,003 | ₩34,077 | ₩33,949 | ₩34,030 | +0.08% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,264 | ₩34,264 | ₩33,929 | ₩33,983 | -0.82% | 7.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,264 | ₩34,358 | ₩34,201 | ₩34,311 | +0.14% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,412 | ₩34,425 | ₩34,264 | ₩34,311 | -0.29% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,613 | ₩34,666 | ₩34,358 | ₩34,392 | -0.64% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,532 | ₩34,640 | ₩34,465 | ₩34,583 | +0.15% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,599 | ₩34,599 | ₩34,439 | ₩34,566 | -0.10% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,358 | ₩34,506 | ₩34,298 | ₩34,485 | +0.37% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,439 | ₩34,532 | ₩34,311 | ₩34,311 | -0.37% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,573 | ₩34,713 | ₩34,559 | ₩34,689 | +0.34% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,425 | ₩34,532 | ₩34,278 | ₩34,496 | +0.21% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,787 | ₩34,787 | ₩34,412 | ₩34,425 | -1.04% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,573 | ₩34,735 | ₩34,499 | ₩34,700 | +0.37% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,760 | ₩34,760 | ₩34,559 | ₩34,593 | -0.48% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,814 | ₩34,814 | ₩34,666 | ₩34,800 | -0.04% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,425 | ₩34,867 | ₩34,425 | ₩34,841 | +1.21% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,211 | ₩34,552 | ₩34,130 | ₩34,472 | +0.76% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,063 | ₩34,358 | ₩34,037 | ₩34,204 | +0.41% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,238 | ₩34,358 | ₩33,956 | ₩33,963 | -0.80% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,398 | ₩34,445 | ₩34,090 | ₩34,113 | -0.83% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,479 | ₩34,693 | ₩34,104 | ₩34,217 | -0.76% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,800 | ₩34,861 | ₩34,546 | ₩34,551 | -0.72% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,122 | ₩35,176 | ₩35,082 | ₩35,117 | -0.02% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,135 | ₩35,350 | ₩35,095 | ₩35,142 | +0.02% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,961 | ₩35,135 | ₩34,961 | ₩35,135 | +0.50% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,908 | ₩34,941 | ₩34,808 | ₩34,941 | +0.10% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,122 | ₩35,243 | ₩35,042 | ₩35,095 | -0.08% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,082 | ₩35,135 | ₩34,961 | ₩35,090 | +0.02% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,042 | ₩35,216 | ₩35,028 | ₩35,102 | +0.17% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,961 | ₩35,055 | ₩34,961 | ₩35,051 | +0.26% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,948 | ₩34,988 | ₩34,891 | ₩34,922 | -0.07% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,881 | ₩34,961 | ₩34,841 | ₩34,954 | +0.21% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,062 | ₩35,189 | ₩34,867 | ₩34,887 | -0.50% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,082 | ₩35,229 | ₩34,841 | ₩35,008 | -0.21% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,028 | ₩35,122 | ₩34,950 | ₩35,075 | +0.13% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,135 | ₩35,310 | ₩35,129 | ₩35,310 | +0.50% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,082 | ₩35,109 | ₩34,995 | ₩35,095 | +0.04% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,135 | ₩35,243 | ₩35,051 | ₩35,054 | -0.23% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,028 | ₩35,135 | ₩34,988 | ₩35,115 | +0.25% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,310 | ₩35,484 | ₩35,217 | ₩35,217 | -0.26% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,229 | ₩35,308 | ₩35,216 | ₩35,249 | +0.06% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,921 | ₩35,202 | ₩34,921 | ₩35,173 | +0.72% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,975 | ₩34,975 | ₩34,921 | ₩34,921 | -0.15% | 6.3천 |
|---|