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 | ₩33,089 | ₩33,196 | ₩33,035 | ₩33,183 | +0.28% | 9.9천 |
| 2026.09.28–2026.10.02 | ₩33,384 | ₩33,397 | ₩33,049 | ₩33,105 | -0.84% | 3만 |
| 2026.09.21–2026.09.25 | ₩33,827 | ₩33,868 | ₩33,478 | ₩33,498 | -0.97% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩33,746 | ₩33,860 | ₩33,726 | ₩33,766 | +0.06% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩34,034 | ₩34,034 | ₩33,760 | ₩33,766 | -0.79% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩34,189 | ₩34,189 | ₩33,934 | ₩34,048 | -0.41% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩34,055 | ₩34,296 | ₩33,920 | ₩34,222 | +0.49% | 99.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,309 |
| ₩33,974 |
| ₩33,974 |
| -0.49% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩34,081 | ₩34,363 | ₩34,048 | ₩34,209 | +0.37% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,967 | ₩34,148 | ₩33,967 | ₩34,128 | +0.47% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,034 | ₩34,108 | ₩33,981 | ₩34,061 | +0.08% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,296 | ₩34,296 | ₩33,961 | ₩34,014 | -0.82% | 7.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,296 | ₩34,390 | ₩34,233 | ₩34,343 | +0.14% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,444 | ₩34,457 | ₩34,296 | ₩34,343 | -0.29% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,645 | ₩34,698 | ₩34,390 | ₩34,423 | -0.64% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,564 | ₩34,672 | ₩34,497 | ₩34,615 | +0.15% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,631 | ₩34,631 | ₩34,470 | ₩34,598 | -0.10% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,390 | ₩34,537 | ₩34,330 | ₩34,517 | +0.37% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,470 | ₩34,564 | ₩34,343 | ₩34,343 | -0.37% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,605 | ₩34,745 | ₩34,591 | ₩34,721 | +0.34% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,457 | ₩34,564 | ₩34,309 | ₩34,528 | +0.21% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,819 | ₩34,819 | ₩34,444 | ₩34,457 | -1.04% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,605 | ₩34,767 | ₩34,531 | ₩34,732 | +0.37% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,792 | ₩34,792 | ₩34,591 | ₩34,625 | -0.48% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,846 | ₩34,846 | ₩34,698 | ₩34,833 | -0.04% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,457 | ₩34,900 | ₩34,457 | ₩34,873 | +1.21% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,242 | ₩34,584 | ₩34,162 | ₩34,504 | +0.76% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,095 | ₩34,390 | ₩34,068 | ₩34,236 | +0.41% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,269 | ₩34,390 | ₩33,988 | ₩33,994 | -0.80% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,430 | ₩34,477 | ₩34,122 | ₩34,144 | -0.83% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,511 | ₩34,725 | ₩34,135 | ₩34,249 | -0.76% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,833 | ₩34,893 | ₩34,578 | ₩34,583 | -0.72% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,154 | ₩35,208 | ₩35,114 | ₩35,149 | -0.02% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,168 | ₩35,382 | ₩35,128 | ₩35,175 | +0.02% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,993 | ₩35,168 | ₩34,993 | ₩35,168 | +0.50% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,940 | ₩34,973 | ₩34,841 | ₩34,973 | +0.10% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,154 | ₩35,275 | ₩35,074 | ₩35,128 | -0.08% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,114 | ₩35,168 | ₩34,993 | ₩35,122 | +0.02% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,074 | ₩35,248 | ₩35,061 | ₩35,134 | +0.17% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,993 | ₩35,087 | ₩34,993 | ₩35,083 | +0.26% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,980 | ₩35,020 | ₩34,924 | ₩34,955 | -0.07% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,913 | ₩34,993 | ₩34,873 | ₩34,987 | +0.21% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,094 | ₩35,221 | ₩34,900 | ₩34,920 | -0.50% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,114 | ₩35,262 | ₩34,873 | ₩35,040 | -0.21% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,061 | ₩35,154 | ₩34,983 | ₩35,107 | +0.13% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,168 | ₩35,342 | ₩35,161 | ₩35,342 | +0.50% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,114 | ₩35,141 | ₩35,027 | ₩35,128 | +0.04% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,168 | ₩35,275 | ₩35,083 | ₩35,086 | -0.23% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,061 | ₩35,168 | ₩35,020 | ₩35,148 | +0.25% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,342 | ₩35,517 | ₩35,250 | ₩35,250 | -0.26% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,262 | ₩35,341 | ₩35,248 | ₩35,282 | +0.06% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,953 | ₩35,235 | ₩34,953 | ₩35,205 | +0.72% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,007 | ₩35,007 | ₩34,953 | ₩34,953 | -0.15% | 6.3천 |
|---|