시장 데이터를 불러오는 중
전체 종목
Columbia Short Duration Bond ETF 과거 주가
Columbia Short Duration Bond ETF · SBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Short Duration Bond ETF · SBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,609 | ₩24,609 | ₩24,528 | ₩24,595 | -0.05% | 6.9만 |
| 2026.10.08 | ₩24,501 | ₩24,582 | ₩24,501 | ₩24,555 | +0.22% | 3.2만 |
| 2026.10.07 | ₩24,475 | ₩24,568 | ₩24,475 | ₩24,542 | +0.27% | 7.9만 |
| 2026.10.06 | ₩24,515 | ₩24,622 | ₩24,488 | ₩24,535 | +0.08% | 9.4만 |
| 2026.10.05 | ₩24,475 | ₩24,515 | ₩24,475 | ₩24,515 | +0.16% | 11.2만 |
| 2026.10.02 | ₩24,528 | ₩24,528 | ₩24,475 | ₩24,475 | -0.22% | 9.2만 |
| 2026.10.01 | ₩24,407 | ₩24,555 | ₩24,381 | ₩24,475 | +0.27% | 5.2만 |
| 2026.09.30 | ₩24,595 | ₩24,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,528 |
| -0.27% |
| 11.5만 |
| 2026.09.29 | ₩24,568 | ₩24,568 | ₩24,515 | ₩24,548 | -0.08% | 2.7만 |
|---|
| 2026.09.28 | ₩24,609 | ₩24,609 | ₩24,521 | ₩24,528 | -0.33% | 5.8만 |
|---|
| 2026.09.25 | ₩24,635 | ₩24,635 | ₩24,582 | ₩24,622 | -0.05% | 9.4만 |
|---|
| 2026.09.24 | ₩24,689 | ₩24,689 | ₩24,501 | ₩24,635 | -0.22% | 7.6만 |
|---|
| 2026.09.23 | ₩24,749 | ₩24,756 | ₩24,649 | ₩24,662 | -0.35% | 10.5만 |
|---|
| 2026.09.22 | ₩24,783 | ₩24,783 | ₩24,743 | ₩24,763 | -0.08% | 8.8만 |
|---|
| 2026.09.21 | ₩24,770 | ₩24,770 | ₩24,743 | ₩24,756 | -0.05% | 7만 |
|---|
| 2026.09.18 | ₩24,736 | ₩24,743 | ₩24,716 | ₩24,736 | 0.00% | 2.6만 |
|---|
| 2026.09.17 | ₩24,904 | ₩24,904 | ₩24,622 | ₩24,749 | -0.62% | 27만 |
|---|
| 2026.09.16 | ₩24,796 | ₩24,796 | ₩24,749 | ₩24,756 | -0.16% | 2.9만 |
|---|
| 2026.09.15 | ₩24,743 | ₩24,770 | ₩24,743 | ₩24,770 | +0.11% | 7.4만 |
|---|
| 2026.09.14 | ₩24,743 | ₩24,823 | ₩24,743 | ₩24,756 | +0.05% | 17.8만 |
|---|
| 2026.09.11 | ₩24,930 | ₩24,930 | ₩24,783 | ₩24,796 | -0.54% | 3.7만 |
|---|
| 2026.09.10 | ₩24,823 | ₩24,971 | ₩24,823 | ₩24,863 | +0.16% | 4.8만 |
|---|
| 2026.09.09 | ₩24,944 | ₩24,957 | ₩24,890 | ₩24,924 | -0.08% | 7.4만 |
|---|
| 2026.09.08 | ₩24,917 | ₩24,957 | ₩24,917 | ₩24,957 | +0.16% | 6.8만 |
|---|
| 2026.09.04 | ₩24,943 | ₩25,091 | ₩24,930 | ₩24,943 | 0.00% | 5만 |
|---|
| 2026.09.03 | ₩24,984 | ₩24,984 | ₩24,890 | ₩24,971 | -0.05% | 4.8만 |
|---|
| 2026.09.02 | ₩24,917 | ₩24,971 | ₩24,917 | ₩24,944 | +0.11% | 6.2만 |
|---|
| 2026.09.01 | ₩24,930 | ₩24,957 | ₩24,917 | ₩24,917 | -0.05% | 5.1만 |
|---|
| 2026.08.31 | ₩25,024 | ₩25,051 | ₩25,024 | ₩25,038 | +0.05% | 7.6만 |
|---|
| 2026.08.28 | ₩25,118 | ₩25,118 | ₩25,065 | ₩25,066 | -0.21% | 2.9만 |
|---|
| 2026.08.27 | ₩25,091 | ₩25,118 | ₩25,065 | ₩25,099 | +0.03% | 6.5만 |
|---|
| 2026.08.26 | ₩25,065 | ₩25,145 | ₩25,065 | ₩25,145 | +0.32% | 5.4만 |
|---|
| 2026.08.25 | ₩25,065 | ₩25,105 | ₩25,065 | ₩25,091 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩25,038 | ₩25,065 | ₩25,038 | ₩25,065 | +0.11% | 4.6만 |
|---|
| 2026.08.21 | ₩25,051 | ₩25,058 | ₩25,011 | ₩25,024 | -0.11% | 6.7만 |
|---|
| 2026.08.20 | ₩25,024 | ₩25,058 | ₩25,024 | ₩25,051 | +0.11% | 17.7만 |
|---|
| 2026.08.19 | ₩25,078 | ₩25,091 | ₩25,038 | ₩25,078 | 0.00% | 10.1만 |
|---|
| 2026.08.18 | ₩25,032 | ₩25,065 | ₩25,024 | ₩25,053 | +0.08% | 10.1만 |
|---|
| 2026.08.17 | ₩25,051 | ₩25,065 | ₩25,024 | ₩25,038 | -0.05% | 5.4만 |
|---|
| 2026.08.14 | ₩25,078 | ₩25,118 | ₩25,065 | ₩25,065 | -0.05% | 5.8만 |
|---|
| 2026.08.13 | ₩25,199 | ₩25,199 | ₩25,078 | ₩25,091 | -0.43% | 3.7만 |
|---|
| 2026.08.12 | ₩25,078 | ₩25,185 | ₩25,024 | ₩25,065 | -0.05% | 22.8만 |
|---|
| 2026.08.11 | ₩25,065 | ₩25,065 | ₩25,011 | ₩25,031 | -0.13% | 5만 |
|---|
| 2026.08.10 | ₩25,038 | ₩25,051 | ₩24,998 | ₩25,024 | -0.05% | 7.2만 |
|---|
| 2026.08.07 | ₩25,051 | ₩25,078 | ₩25,011 | ₩25,044 | -0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩25,091 | ₩25,091 | ₩24,984 | ₩24,984 | -0.43% | 6.3만 |
|---|
| 2026.08.05 | ₩25,091 | ₩25,105 | ₩25,044 | ₩25,085 | -0.03% | 13.5만 |
|---|
| 2026.08.04 | ₩25,065 | ₩25,185 | ₩25,018 | ₩25,105 | +0.16% | 8.8만 |
|---|
| 2026.08.03 | ₩24,930 | ₩24,998 | ₩24,930 | ₩24,984 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩25,011 | ₩25,091 | ₩25,011 | ₩25,044 | +0.13% | 4.6만 |
|---|
| 2026.07.30 | ₩25,051 | ₩25,065 | ₩25,038 | ₩25,038 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩25,058 | ₩25,058 | ₩24,998 | ₩25,018 | -0.16% | 56.8만 |
|---|
| 2026.07.28 | ₩25,038 | ₩25,091 | ₩25,038 | ₩25,063 | +0.10% | 13.6만 |
|---|
| 2026.07.27 | ₩25,024 | ₩25,051 | ₩25,011 | ₩25,044 | +0.08% | 3.3만 |
|---|
| 2026.07.24 | ₩25,011 | ₩25,038 | ₩25,011 | ₩25,018 | +0.03% | 5.5만 |
|---|
| 2026.07.23 | ₩25,011 | ₩25,038 | ₩25,011 | ₩25,019 | +0.03% | 9.7만 |
|---|
| 2026.07.22 | ₩25,051 | ₩25,091 | ₩25,051 | ₩25,078 | +0.11% | 8.4만 |
|---|
| 2026.07.21 | ₩25,065 | ₩25,105 | ₩25,065 | ₩25,066 | +0.01% | 9.9만 |
|---|
| 2026.07.20 | ₩25,085 | ₩25,105 | ₩25,065 | ₩25,086 | +0.01% | 6.2만 |
|---|
| 2026.07.17 | ₩25,105 | ₩25,118 | ₩25,085 | ₩25,091 | -0.05% | 3.3만 |
|---|
| 2026.07.16 | ₩25,078 | ₩25,105 | ₩25,065 | ₩25,091 | +0.05% | 5.6만 |
|---|
| 2026.07.15 | ₩25,051 | ₩25,125 | ₩25,051 | ₩25,091 | +0.16% | 15.4만 |
|---|
| 2026.07.14 | ₩25,065 | ₩25,091 | ₩25,051 | ₩25,091 | +0.11% | 3.3만 |
|---|
| 2026.07.13 | ₩25,078 | ₩25,078 | ₩25,011 | ₩25,038 | -0.16% | 24.6만 |
|---|
| 2026.07.10 | ₩25,145 | ₩25,145 | ₩25,078 | ₩25,091 | -0.21% | 100.4만 |
|---|
| 2026.07.09 | ₩25,185 | ₩25,185 | ₩25,078 | ₩25,098 | -0.35% | 4.7만 |
|---|
| 2026.07.08 | ₩25,065 | ₩25,105 | ₩25,051 | ₩25,105 | +0.16% | 6.5만 |
|---|
| 2026.07.07 | ₩25,118 | ₩25,132 | ₩25,085 | ₩25,091 | -0.11% | 13.5만 |
|---|
| 2026.07.06 | ₩25,172 | ₩25,172 | ₩25,098 | ₩25,145 | -0.11% | 2.7만 |
|---|
| 2026.07.02 | ₩25,118 | ₩25,132 | ₩25,079 | ₩25,118 | 0.00% | 3.2만 |
|---|
| 2026.07.01 | ₩25,105 | ₩25,118 | ₩25,038 | ₩25,078 | -0.11% | 4.7만 |
|---|
| 2026.06.30 | ₩25,199 | ₩25,226 | ₩25,199 | ₩25,205 | +0.03% | 2.8만 |
|---|
| 2026.06.29 | ₩25,185 | ₩25,232 | ₩25,185 | ₩25,212 | +0.11% | 4.3만 |
|---|
| 2026.06.26 | ₩25,212 | ₩25,239 | ₩25,185 | ₩25,212 | 0.00% | 4.2만 |
|---|
| 2026.06.25 | ₩25,212 | ₩25,319 | ₩25,172 | ₩25,179 | -0.13% | 4.7만 |
|---|
| 2026.06.24 | ₩25,175 | ₩25,185 | ₩25,158 | ₩25,183 | +0.03% | 5.4만 |
|---|
| 2026.06.23 | ₩25,118 | ₩25,199 | ₩25,118 | ₩25,172 | +0.21% | 6.1만 |
|---|
| 2026.06.22 | ₩25,132 | ₩25,158 | ₩25,118 | ₩25,125 | -0.03% | 2.2만 |
|---|
| 2026.06.18 | ₩25,118 | ₩25,239 | ₩25,118 | ₩25,172 | +0.21% | 5.6만 |
|---|
| 2026.06.17 | ₩25,185 | ₩25,212 | ₩25,125 | ₩25,129 | -0.22% | 15.1만 |
|---|
| 2026.06.16 | ₩25,145 | ₩25,199 | ₩25,145 | ₩25,199 | +0.21% | 10.1만 |
|---|
| 2026.06.15 | ₩25,185 | ₩25,199 | ₩25,158 | ₩25,199 | +0.05% | 3.9만 |
|---|
| 2026.06.12 | ₩25,185 | ₩25,185 | ₩25,118 | ₩25,158 | -0.11% | 3만 |
|---|
| 2026.06.11 | ₩25,132 | ₩25,145 | ₩25,078 | ₩25,132 | 0.00% | 4.4만 |
|---|
| 2026.06.10 | ₩25,065 | ₩25,091 | ₩25,065 | ₩25,085 | +0.08% | 2.3만 |
|---|
| 2026.06.09 | ₩25,078 | ₩25,118 | ₩25,078 | ₩25,091 | +0.05% | 4.7만 |
|---|
| 2026.06.08 | ₩25,071 | ₩25,091 | ₩25,065 | ₩25,071 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩25,078 | ₩25,112 | ₩25,071 | ₩25,077 | -0.01% | 5.7만 |
|---|
| 2026.06.04 | ₩25,199 | ₩25,199 | ₩25,121 | ₩25,145 | -0.21% | 6.5만 |
|---|
| 2026.06.03 | ₩25,145 | ₩25,145 | ₩25,091 | ₩25,145 | 0.00% | 5만 |
|---|
| 2026.06.02 | ₩25,132 | ₩25,145 | ₩25,124 | ₩25,145 | +0.05% | 4.9만 |
|---|
| 2026.06.01 | ₩25,083 | ₩25,152 | ₩25,078 | ₩25,152 | +0.27% | 5.3만 |
|---|
| 2026.05.29 | ₩25,185 | ₩25,239 | ₩25,185 | ₩25,239 | +0.21% | 1.5만 |
|---|
| 2026.05.28 | ₩25,279 | ₩25,279 | ₩25,185 | ₩25,212 | -0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩25,185 | ₩25,226 | ₩25,172 | ₩25,199 | +0.05% | 14.4만 |
|---|
| 2026.05.26 | ₩25,179 | ₩25,212 | ₩25,165 | ₩25,199 | +0.08% | 3.1만 |
|---|
| 2026.05.22 | ₩25,145 | ₩25,172 | ₩25,132 | ₩25,152 | +0.03% | 5.1만 |
|---|
| 2026.05.21 | ₩25,212 | ₩25,212 | ₩25,081 | ₩25,179 | -0.13% | 9.8만 |
|---|
| 2026.05.20 | ₩25,051 | ₩25,158 | ₩25,051 | ₩25,145 | +0.37% | 15.7만 |
|---|
| 2026.05.19 | ₩25,078 | ₩25,091 | ₩25,024 | ₩25,078 | 0.00% | 9.6만 |
|---|
| 2026.05.18 | ₩25,091 | ₩25,118 | ₩25,078 | ₩25,105 | +0.05% | 7만 |
|---|
| 2026.05.15 | ₩25,158 | ₩25,158 | ₩25,091 | ₩25,105 | -0.21% | 4.1만 |
|---|
| 2026.05.14 | ₩25,185 | ₩25,212 | ₩25,173 | ₩25,179 | -0.03% | 4.7만 |
|---|
| 2026.05.13 | ₩25,158 | ₩25,192 | ₩25,158 | ₩25,192 | +0.13% | 4.9만 |
|---|
| 2026.05.12 | ₩25,212 | ₩25,212 | ₩25,158 | ₩25,199 | -0.05% | 6.2만 |
|---|
| 2026.05.11 | ₩25,212 | ₩25,239 | ₩25,212 | ₩25,232 | +0.08% | 4.3만 |
|---|
| 2026.05.08 | ₩25,226 | ₩25,239 | ₩25,205 | ₩25,239 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩25,239 | ₩25,252 | ₩25,199 | ₩25,199 | -0.16% | 2.7만 |
|---|
| 2026.05.06 | ₩25,226 | ₩25,226 | ₩25,199 | ₩25,212 | -0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩25,199 | ₩25,199 | ₩25,158 | ₩25,172 | -0.11% | 8.8만 |
|---|
| 2026.05.04 | ₩25,185 | ₩25,185 | ₩25,118 | ₩25,145 | -0.16% | 5.5만 |
|---|
| 2026.05.01 | ₩25,158 | ₩25,212 | ₩25,158 | ₩25,172 | +0.05% | 9.8만 |
|---|
| 2026.04.30 | ₩25,266 | ₩25,293 | ₩25,239 | ₩25,286 | +0.08% | 6.3만 |
|---|
| 2026.04.29 | ₩25,373 | ₩25,373 | ₩25,232 | ₩25,266 | -0.42% | 3.5만 |
|---|
| 2026.04.28 | ₩25,306 | ₩25,306 | ₩25,279 | ₩25,306 | 0.00% | 4만 |
|---|
| 2026.04.27 | ₩25,319 | ₩25,333 | ₩25,293 | ₩25,319 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩25,306 | ₩25,333 | ₩25,279 | ₩25,326 | +0.08% | 2.7만 |
|---|
| 2026.04.23 | ₩25,319 | ₩25,333 | ₩25,279 | ₩25,293 | -0.11% | 3.9만 |
|---|
| 2026.04.22 | ₩25,333 | ₩25,333 | ₩25,314 | ₩25,326 | -0.03% | 4.1만 |
|---|
| 2026.04.21 | ₩25,360 | ₩25,360 | ₩25,301 | ₩25,313 | -0.19% | 5.8만 |
|---|
| 2026.04.20 | ₩25,360 | ₩25,373 | ₩25,333 | ₩25,353 | -0.03% | 12.3만 |
|---|
| 2026.04.17 | ₩25,346 | ₩25,380 | ₩25,319 | ₩25,373 | +0.11% | 6.4만 |
|---|
| 2026.04.16 | ₩25,306 | ₩25,313 | ₩25,279 | ₩25,286 | -0.08% | 6.5만 |
|---|
| 2026.04.15 | ₩25,413 | ₩25,413 | ₩25,293 | ₩25,306 | -0.42% | 14.2만 |
|---|
| 2026.04.14 | ₩25,333 | ₩25,333 | ₩25,279 | ₩25,313 | -0.08% | 11.2만 |
|---|
| 2026.04.13 | ₩25,212 | ₩25,306 | ₩25,212 | ₩25,306 | +0.37% | 11.1만 |
|---|
| 2026.04.10 | ₩25,246 | ₩25,259 | ₩25,226 | ₩25,239 | -0.03% | 4만 |
|---|
| 2026.04.09 | ₩25,212 | ₩25,293 | ₩25,038 | ₩25,252 | +0.16% | 14.6만 |
|---|
| 2026.04.08 | ₩25,239 | ₩25,306 | ₩25,212 | ₩25,259 | +0.08% | 47.4만 |
|---|
| 2026.04.07 | ₩25,118 | ₩25,226 | ₩25,098 | ₩25,165 | +0.19% | 2.2만 |
|---|
| 2026.04.06 | ₩25,145 | ₩25,212 | ₩25,118 | ₩25,152 | +0.03% | 5.8만 |
|---|
| 2026.04.02 | ₩25,132 | ₩25,279 | ₩25,085 | ₩25,179 | +0.19% | 8.6만 |
|---|
| 2026.04.01 | ₩25,132 | ₩25,132 | ₩25,091 | ₩25,118 | -0.05% | 2.7만 |
|---|
| 2026.03.31 | ₩25,158 | ₩25,199 | ₩25,138 | ₩25,192 | +0.13% | 7.3만 |
|---|
| 2026.03.30 | ₩25,105 | ₩25,105 | ₩25,078 | ₩25,078 | -0.11% | 3.6만 |
|---|
| 2026.03.27 | ₩25,024 | ₩25,051 | ₩24,863 | ₩25,038 | +0.05% | 5만 |
|---|
| 2026.03.26 | ₩25,212 | ₩25,212 | ₩25,058 | ₩25,058 | -0.61% | 5만 |
|---|
| 2026.03.25 | ₩25,172 | ₩25,172 | ₩25,124 | ₩25,158 | -0.05% | 6.1만 |
|---|
| 2026.03.24 | ₩25,212 | ₩25,212 | ₩25,091 | ₩25,112 | -0.40% | 4.9만 |
|---|
| 2026.03.23 | ₩25,078 | ₩25,185 | ₩25,078 | ₩25,165 | +0.35% | 28.4만 |
|---|
| 2026.03.20 | ₩25,138 | ₩25,172 | ₩25,091 | ₩25,105 | -0.13% | 36.6만 |
|---|
| 2026.03.19 | ₩25,117 | ₩25,212 | ₩25,112 | ₩25,212 | +0.38% | 7.8만 |
|---|
| 2026.03.18 | ₩25,226 | ₩25,226 | ₩25,172 | ₩25,205 | -0.08% | 3.4만 |
|---|
| 2026.03.17 | ₩25,266 | ₩25,279 | ₩25,246 | ₩25,266 | 0.00% | 14.6만 |
|---|
| 2026.03.16 | ₩25,239 | ₩25,239 | ₩25,185 | ₩25,219 | -0.08% | 9.4만 |
|---|
| 2026.03.13 | ₩25,226 | ₩25,226 | ₩25,158 | ₩25,179 | -0.19% | 3.7만 |
|---|
| 2026.03.12 | ₩25,185 | ₩25,246 | ₩25,185 | ₩25,192 | +0.03% | 5.2만 |
|---|
| 2026.03.11 | ₩25,319 | ₩25,319 | ₩25,279 | ₩25,293 | -0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩25,386 | ₩25,386 | ₩25,326 | ₩25,346 | -0.16% | 8.3만 |
|---|
| 2026.03.09 | ₩25,279 | ₩25,340 | ₩25,279 | ₩25,333 | +0.21% | 8만 |
|---|
| 2026.03.06 | ₩25,319 | ₩25,346 | ₩25,293 | ₩25,319 | 0.00% | 4.7만 |
|---|
| 2026.03.05 | ₩25,400 | ₩25,400 | ₩25,319 | ₩25,354 | -0.18% | 27.7만 |
|---|
| 2026.03.04 | ₩25,454 | ₩25,454 | ₩25,360 | ₩25,427 | -0.11% | 74만 |
|---|
| 2026.03.03 | ₩25,373 | ₩25,413 | ₩25,326 | ₩25,413 | +0.16% | 25.6만 |
|---|
| 2026.03.02 | ₩25,413 | ₩25,428 | ₩25,386 | ₩25,407 | -0.03% | 17.4만 |
|---|
| 2026.02.27 | ₩25,561 | ₩25,574 | ₩25,534 | ₩25,554 | -0.03% | 21.6만 |
|---|
| 2026.02.26 | ₩25,534 | ₩25,547 | ₩25,521 | ₩25,541 | +0.03% | 8.5만 |
|---|
| 2026.02.25 | ₩25,507 | ₩25,547 | ₩25,507 | ₩25,514 | +0.03% | 9.8만 |
|---|
| 2026.02.24 | ₩25,534 | ₩25,534 | ₩25,507 | ₩25,514 | -0.08% | 3.5만 |
|---|
| 2026.02.23 | ₩25,561 | ₩25,561 | ₩25,514 | ₩25,547 | -0.05% | 5.4만 |
|---|
| 2026.02.20 | ₩25,521 | ₩25,521 | ₩25,487 | ₩25,507 | -0.05% | 11.4만 |
|---|
| 2026.02.19 | ₩25,547 | ₩25,547 | ₩25,480 | ₩25,500 | -0.18% | 18.3만 |
|---|
| 2026.02.18 | ₩25,467 | ₩25,507 | ₩25,467 | ₩25,487 | +0.08% | 3.9만 |
|---|
| 2026.02.17 | ₩25,588 | ₩25,588 | ₩25,494 | ₩25,521 | -0.26% | 10.8만 |
|---|
| 2026.02.13 | ₩25,507 | ₩25,534 | ₩25,454 | ₩25,521 | +0.05% | 49.7만 |
|---|
| 2026.02.12 | ₩25,507 | ₩25,507 | ₩25,427 | ₩25,454 | -0.21% | 7.1만 |
|---|
| 2026.02.11 | ₩25,440 | ₩25,467 | ₩25,413 | ₩25,460 | +0.08% | 13.3만 |
|---|
| 2026.02.10 | ₩25,440 | ₩25,480 | ₩25,413 | ₩25,467 | +0.11% | 9.3만 |
|---|
| 2026.02.09 | ₩25,420 | ₩25,440 | ₩25,400 | ₩25,400 | -0.08% | 3.4만 |
|---|
| 2026.02.06 | ₩25,427 | ₩25,427 | ₩25,346 | ₩25,413 | -0.05% | 15.3만 |
|---|
| 2026.02.05 | ₩25,366 | ₩25,413 | ₩25,366 | ₩25,386 | +0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩25,360 | ₩25,386 | ₩25,293 | ₩25,346 | -0.05% | 6.4만 |
|---|
| 2026.02.03 | ₩25,319 | ₩25,360 | ₩25,306 | ₩25,360 | +0.16% | 5만 |
|---|
| 2026.02.02 | ₩25,467 | ₩25,521 | ₩25,340 | ₩25,360 | -0.42% | 20.2만 |
|---|
| 2026.01.30 | ₩25,467 | ₩25,480 | ₩25,440 | ₩25,480 | +0.05% | 9.3만 |
|---|
| 2026.01.29 | ₩25,427 | ₩25,467 | ₩25,421 | ₩25,467 | +0.16% | 2.9만 |
|---|
| 2026.01.28 | ₩25,454 | ₩25,467 | ₩25,420 | ₩25,467 | +0.05% | 9.2만 |
|---|
| 2026.01.27 | ₩25,454 | ₩25,454 | ₩25,427 | ₩25,433 | -0.08% | 4.7만 |
|---|
| 2026.01.26 | ₩25,427 | ₩25,454 | ₩25,427 | ₩25,440 | +0.05% | 6.6만 |
|---|
| 2026.01.23 | ₩25,480 | ₩25,480 | ₩25,413 | ₩25,420 | -0.24% | 8.3만 |
|---|
| 2026.01.22 | ₩25,440 | ₩25,440 | ₩25,386 | ₩25,420 | -0.08% | 9만 |
|---|
| 2026.01.21 | ₩25,400 | ₩25,440 | ₩25,373 | ₩25,427 | +0.11% | 6.2만 |
|---|
| 2026.01.20 | ₩25,386 | ₩25,413 | ₩25,373 | ₩25,400 | +0.05% | 16.4만 |
|---|
| 2026.01.16 | ₩25,413 | ₩25,427 | ₩25,400 | ₩25,400 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩25,413 | ₩25,440 | ₩25,400 | ₩25,407 | -0.03% | 5.6만 |
|---|
| 2026.01.14 | ₩25,427 | ₩25,440 | ₩25,413 | ₩25,425 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩25,427 | ₩25,427 | ₩25,373 | ₩25,413 | -0.05% | 54.5만 |
|---|
| 2026.01.12 | ₩25,427 | ₩25,440 | ₩25,400 | ₩25,413 | -0.05% | 5.3만 |
|---|
| 2026.01.09 | ₩25,440 | ₩25,440 | ₩25,386 | ₩25,413 | -0.11% | 5.9만 |
|---|
| 2026.01.08 | ₩25,360 | ₩25,454 | ₩25,360 | ₩25,400 | +0.16% | 16.1만 |
|---|
| 2026.01.07 | ₩25,413 | ₩25,440 | ₩25,386 | ₩25,407 | -0.03% | 6.4만 |
|---|
| 2026.01.06 | ₩25,386 | ₩25,427 | ₩25,386 | ₩25,427 | +0.16% | 2.6만 |
|---|
| 2026.01.05 | ₩25,440 | ₩25,440 | ₩25,370 | ₩25,393 | -0.18% | 6.2만 |
|---|
| 2026.01.02 | ₩25,373 | ₩25,386 | ₩25,346 | ₩25,360 | -0.05% | 4.7만 |
|---|
| 2025.12.31 | ₩25,400 | ₩25,427 | ₩25,366 | ₩25,380 | -0.08% | 3만 |
|---|
| 2025.12.30 | ₩25,413 | ₩25,440 | ₩25,365 | ₩25,413 | 0.00% | 6.7만 |
|---|
| 2025.12.29 | ₩25,373 | ₩25,386 | ₩25,360 | ₩25,380 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩25,467 | ₩25,494 | ₩25,443 | ₩25,472 | +0.02% | 9.7만 |
|---|
| 2025.12.24 | ₩25,454 | ₩25,467 | ₩25,417 | ₩25,447 | -0.03% | 1.7만 |
|---|
| 2025.12.23 | ₩25,386 | ₩25,454 | ₩25,386 | ₩25,433 | +0.18% | 4.9만 |
|---|
| 2025.12.22 | ₩25,413 | ₩25,440 | ₩25,400 | ₩25,407 | -0.03% | 6만 |
|---|
| 2025.12.19 | ₩25,413 | ₩25,433 | ₩25,400 | ₩25,420 | +0.03% | 2.8만 |
|---|
| 2025.12.18 | ₩25,427 | ₩25,427 | ₩25,392 | ₩25,420 | -0.03% | 7.6만 |
|---|
| 2025.12.17 | ₩25,400 | ₩25,400 | ₩25,346 | ₩25,393 | -0.03% | 2.5만 |
|---|
| 2025.12.16 | ₩25,373 | ₩25,400 | ₩25,360 | ₩25,386 | +0.05% | 2.4만 |
|---|
| 2025.12.15 | ₩25,373 | ₩25,380 | ₩25,346 | ₩25,360 | -0.05% | 1.8만 |
|---|
| 2025.12.12 | ₩25,373 | ₩25,373 | ₩25,321 | ₩25,372 | -0.01% | 3.7만 |
|---|
| 2025.12.11 | ₩25,386 | ₩25,427 | ₩25,366 | ₩25,400 | +0.05% | 16.5만 |
|---|
| 2025.12.10 | ₩25,306 | ₩25,373 | ₩25,252 | ₩25,326 | +0.08% | 18.3만 |
|---|
| 2025.12.09 | ₩25,293 | ₩25,293 | ₩25,252 | ₩25,279 | -0.05% | 2.7만 |
|---|
| 2025.12.08 | ₩25,373 | ₩25,373 | ₩25,266 | ₩25,299 | -0.29% | 3.6만 |
|---|
| 2025.12.05 | ₩25,386 | ₩25,386 | ₩25,272 | ₩25,306 | -0.32% | 12.4만 |
|---|
| 2025.12.04 | ₩25,373 | ₩25,373 | ₩25,306 | ₩25,319 | -0.21% | 7.8만 |
|---|
| 2025.12.03 | ₩25,346 | ₩25,521 | ₩25,319 | ₩25,400 | +0.21% | 11.2만 |
|---|
| 2025.12.02 | ₩25,480 | ₩25,480 | ₩25,293 | ₩25,346 | -0.53% | 7.8만 |
|---|
| 2025.12.01 | ₩25,333 | ₩25,386 | ₩25,319 | ₩25,373 | +0.16% | 7.3만 |
|---|
| 2025.11.28 | ₩25,467 | ₩25,467 | ₩25,440 | ₩25,462 | -0.02% | 5.2천 |
|---|
| 2025.11.26 | ₩25,440 | ₩25,475 | ₩25,400 | ₩25,467 | +0.11% | 3.7만 |
|---|
| 2025.11.25 | ₩25,454 | ₩25,507 | ₩25,413 | ₩25,454 | 0.00% | 3.4만 |
|---|
| 2025.11.24 | ₩25,440 | ₩25,440 | ₩25,400 | ₩25,425 | -0.06% | 3.4만 |
|---|
| 2025.11.21 | ₩25,400 | ₩25,440 | ₩25,373 | ₩25,413 | +0.05% | 7.9만 |
|---|
| 2025.11.20 | ₩25,380 | ₩25,400 | ₩25,373 | ₩25,386 | +0.03% | 3.7만 |
|---|
| 2025.11.19 | ₩25,386 | ₩25,397 | ₩25,353 | ₩25,373 | -0.05% | 5.8만 |
|---|
| 2025.11.18 | ₩25,346 | ₩25,386 | ₩25,335 | ₩25,346 | 0.00% | 2.9만 |
|---|
| 2025.11.17 | ₩25,306 | ₩25,360 | ₩25,306 | ₩25,333 | +0.11% | 3만 |
|---|
| 2025.11.14 | ₩25,333 | ₩25,373 | ₩25,333 | ₩25,360 | +0.11% | 5.5만 |
|---|
| 2025.11.13 | ₩25,344 | ₩25,386 | ₩25,333 | ₩25,346 | +0.01% | 7.5만 |
|---|
| 2025.11.12 | ₩25,386 | ₩25,413 | ₩25,366 | ₩25,400 | +0.05% | 28.2만 |
|---|
| 2025.11.11 | ₩25,360 | ₩25,440 | ₩25,360 | ₩25,413 | +0.21% | 4.1만 |
|---|
| 2025.11.10 | ₩25,360 | ₩25,386 | ₩25,319 | ₩25,360 | 0.00% | 4.1만 |
|---|
| 2025.11.07 | ₩25,333 | ₩25,400 | ₩25,333 | ₩25,373 | +0.16% | 3.6만 |
|---|
| 2025.11.06 | ₩25,360 | ₩25,373 | ₩25,317 | ₩25,360 | 0.00% | 2.6만 |
|---|
| 2025.11.05 | ₩25,319 | ₩25,360 | ₩25,286 | ₩25,306 | -0.05% | 4.3만 |
|---|
| 2025.11.04 | ₩25,293 | ₩25,346 | ₩25,278 | ₩25,319 | +0.11% | 4.4만 |
|---|
| 2025.11.03 | ₩25,373 | ₩25,373 | ₩25,293 | ₩25,318 | -0.22% | 3만 |
|---|
| 2025.10.31 | ₩25,441 | ₩25,507 | ₩25,441 | ₩25,460 | +0.07% | 6.3만 |
|---|
| 2025.10.30 | ₩25,440 | ₩25,574 | ₩25,427 | ₩25,460 | +0.08% | 8.1만 |
|---|
| 2025.10.29 | ₩25,574 | ₩25,574 | ₩25,427 | ₩25,467 | -0.42% | 6만 |
|---|
| 2025.10.28 | ₩25,494 | ₩25,561 | ₩25,480 | ₩25,521 | +0.11% | 4.6만 |
|---|
| 2025.10.27 | ₩25,494 | ₩25,574 | ₩25,480 | ₩25,574 | +0.32% | 1.7만 |
|---|
| 2025.10.24 | ₩25,494 | ₩25,561 | ₩25,494 | ₩25,521 | +0.11% | 3.5만 |
|---|
| 2025.10.23 | ₩25,480 | ₩25,534 | ₩25,467 | ₩25,487 | +0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩25,480 | ₩25,507 | ₩25,474 | ₩25,494 | +0.05% | 2.6만 |
|---|
| 2025.10.21 | ₩25,454 | ₩25,534 | ₩25,454 | ₩25,500 | +0.18% | 2.1만 |
|---|
| 2025.10.20 | ₩25,460 | ₩25,494 | ₩25,440 | ₩25,460 | 0.00% | 3.2만 |
|---|
| 2025.10.17 | ₩25,429 | ₩25,507 | ₩25,427 | ₩25,454 | +0.09% | 1.8만 |
|---|
| 2025.10.16 | ₩25,413 | ₩25,507 | ₩25,413 | ₩25,480 | +0.26% | 2.2만 |
|---|
| 2025.10.15 | ₩25,413 | ₩25,439 | ₩25,386 | ₩25,413 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩25,319 | ₩25,440 | ₩25,319 | ₩25,411 | +0.36% | 3.1만 |
|---|
| 2025.10.13 | ₩25,349 | ₩25,413 | ₩25,333 | ₩25,380 | +0.12% | 1.8만 |
|---|
| 2025.10.10 | ₩25,346 | ₩25,360 | ₩25,279 | ₩25,293 | -0.21% | 5만 |
|---|