시장 데이터를 불러오는 중
전체 종목
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF 과거 주가
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF · SHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF · SHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,633 | ₩62,794 | ₩62,593 | ₩62,700 | +0.11% | 86.3만 |
| 2026.10.08 | ₩62,432 | ₩62,566 | ₩62,419 | ₩62,499 | +0.11% | 94.5만 |
| 2026.10.07 | ₩62,513 | ₩62,687 | ₩62,405 | ₩62,486 | -0.04% | 98.4만 |
| 2026.10.06 | ₩62,620 | ₩62,700 | ₩62,338 | ₩62,620 | 0.00% | 88.2만 |
| 2026.10.05 | ₩62,607 | ₩62,741 | ₩62,526 | ₩62,607 | 0.00% | 83.7만 |
| 2026.10.02 | ₩62,700 | ₩62,875 | ₩62,620 | ₩62,633 | -0.11% | 91만 |
| 2026.10.01 | ₩62,499 | ₩62,687 | ₩62,338 | ₩62,687 | +0.30% | 109.5만 |
| 2026.09.30 | ₩62,379 | ₩62,607 | ₩62,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,553 |
| +0.28% |
| 74.7만 |
| 2026.09.29 | ₩62,312 | ₩62,526 | ₩62,124 | ₩62,258 | -0.09% | 64만 |
|---|
| 2026.09.28 | ₩62,499 | ₩62,553 | ₩62,245 | ₩62,325 | -0.28% | 72.2만 |
|---|
| 2026.09.25 | ₩62,647 | ₩62,741 | ₩62,499 | ₩62,593 | -0.09% | 46.9만 |
|---|
| 2026.09.24 | ₩62,848 | ₩62,902 | ₩62,620 | ₩62,633 | -0.34% | 54만 |
|---|
| 2026.09.23 | ₩63,063 | ₩63,156 | ₩62,808 | ₩62,875 | -0.30% | 58.8만 |
|---|
| 2026.09.22 | ₩63,183 | ₩63,210 | ₩62,969 | ₩63,103 | -0.13% | 66만 |
|---|
| 2026.09.21 | ₩63,237 | ₩63,277 | ₩63,170 | ₩63,223 | -0.02% | 34.1만 |
|---|
| 2026.09.18 | ₩63,358 | ₩63,358 | ₩63,130 | ₩63,197 | -0.25% | 46.2만 |
|---|
| 2026.09.17 | ₩63,358 | ₩63,384 | ₩63,250 | ₩63,304 | -0.08% | 24.6만 |
|---|
| 2026.09.16 | ₩63,358 | ₩63,398 | ₩63,223 | ₩63,223 | -0.21% | 56.1만 |
|---|
| 2026.09.15 | ₩63,465 | ₩63,465 | ₩63,304 | ₩63,304 | -0.25% | 32.2만 |
|---|
| 2026.09.14 | ₩63,411 | ₩63,478 | ₩63,384 | ₩63,411 | 0.00% | 35.7만 |
|---|
| 2026.09.11 | ₩63,371 | ₩63,492 | ₩63,371 | ₩63,438 | +0.11% | 23.8만 |
|---|
| 2026.09.10 | ₩63,532 | ₩63,532 | ₩63,317 | ₩63,425 | -0.17% | 22.2만 |
|---|
| 2026.09.09 | ₩63,666 | ₩63,720 | ₩63,532 | ₩63,572 | -0.15% | 29.5만 |
|---|
| 2026.09.08 | ₩63,800 | ₩63,800 | ₩63,679 | ₩63,733 | -0.11% | 23.7만 |
|---|
| 2026.09.04 | ₩63,773 | ₩63,800 | ₩63,693 | ₩63,760 | -0.02% | 19.7만 |
|---|
| 2026.09.03 | ₩63,746 | ₩63,894 | ₩63,693 | ₩63,693 | -0.08% | 19.9만 |
|---|
| 2026.09.02 | ₩63,787 | ₩63,867 | ₩63,746 | ₩63,746 | -0.06% | 39.8만 |
|---|
| 2026.09.01 | ₩63,787 | ₩63,840 | ₩63,733 | ₩63,733 | -0.08% | 26.6만 |
|---|
| 2026.08.31 | ₩63,974 | ₩64,028 | ₩63,961 | ₩64,001 | +0.04% | 16.2만 |
|---|
| 2026.08.28 | ₩64,055 | ₩64,108 | ₩64,015 | ₩64,041 | -0.02% | 29.3만 |
|---|
| 2026.08.27 | ₩64,082 | ₩64,122 | ₩64,041 | ₩64,055 | -0.04% | 19.9만 |
|---|
| 2026.08.26 | ₩64,041 | ₩64,095 | ₩64,041 | ₩64,068 | +0.04% | 18.2만 |
|---|
| 2026.08.25 | ₩64,055 | ₩64,122 | ₩64,015 | ₩64,068 | +0.02% | 14만 |
|---|
| 2026.08.24 | ₩63,961 | ₩64,068 | ₩63,961 | ₩64,041 | +0.13% | 20.8만 |
|---|
| 2026.08.21 | ₩64,001 | ₩64,055 | ₩63,907 | ₩64,041 | +0.06% | 42.7만 |
|---|
| 2026.08.20 | ₩63,961 | ₩64,015 | ₩63,921 | ₩63,974 | +0.02% | 28만 |
|---|
| 2026.08.19 | ₩63,948 | ₩64,001 | ₩63,934 | ₩64,001 | +0.08% | 86.8만 |
|---|
| 2026.08.18 | ₩63,921 | ₩63,974 | ₩63,880 | ₩63,934 | +0.02% | 20.8만 |
|---|
| 2026.08.17 | ₩63,988 | ₩64,041 | ₩63,921 | ₩63,921 | -0.10% | 15.6만 |
|---|
| 2026.08.14 | ₩64,015 | ₩64,068 | ₩63,988 | ₩64,001 | -0.02% | 13.4만 |
|---|
| 2026.08.13 | ₩64,001 | ₩64,082 | ₩64,001 | ₩64,068 | +0.10% | 22.2만 |
|---|
| 2026.08.12 | ₩64,015 | ₩64,041 | ₩63,961 | ₩63,988 | -0.04% | 13.1만 |
|---|
| 2026.08.11 | ₩63,948 | ₩64,015 | ₩63,948 | ₩64,001 | +0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩64,041 | ₩64,041 | ₩63,867 | ₩63,934 | -0.17% | 38.3만 |
|---|
| 2026.08.07 | ₩63,934 | ₩64,028 | ₩63,934 | ₩64,028 | +0.15% | 17.9만 |
|---|
| 2026.08.06 | ₩63,974 | ₩63,988 | ₩63,880 | ₩63,921 | -0.08% | 27.2만 |
|---|
| 2026.08.05 | ₩63,894 | ₩63,961 | ₩63,867 | ₩63,948 | +0.08% | 22.5만 |
|---|
| 2026.08.04 | ₩63,773 | ₩63,880 | ₩63,760 | ₩63,867 | +0.15% | 25.9만 |
|---|
| 2026.08.03 | ₩63,773 | ₩63,787 | ₩63,720 | ₩63,720 | -0.08% | 26.7만 |
|---|
| 2026.07.31 | ₩63,827 | ₩63,880 | ₩63,787 | ₩63,840 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩63,894 | ₩63,907 | ₩63,813 | ₩63,840 | -0.08% | 10.7만 |
|---|
| 2026.07.29 | ₩63,854 | ₩63,948 | ₩63,813 | ₩63,894 | +0.06% | 36만 |
|---|
| 2026.07.28 | ₩63,854 | ₩63,934 | ₩63,813 | ₩63,854 | 0.00% | 32.9만 |
|---|
| 2026.07.27 | ₩63,894 | ₩63,988 | ₩63,813 | ₩63,827 | -0.10% | 23.7만 |
|---|
| 2026.07.24 | ₩63,773 | ₩63,867 | ₩63,666 | ₩63,840 | +0.11% | 18.1만 |
|---|
| 2026.07.23 | ₩63,894 | ₩63,894 | ₩63,693 | ₩63,760 | -0.21% | 19.4만 |
|---|
| 2026.07.22 | ₩64,001 | ₩64,015 | ₩63,934 | ₩63,961 | -0.06% | 11.1만 |
|---|
| 2026.07.21 | ₩64,082 | ₩64,082 | ₩63,988 | ₩64,055 | -0.04% | 14.9만 |
|---|
| 2026.07.20 | ₩64,108 | ₩64,135 | ₩64,082 | ₩64,108 | 0.00% | 14.6만 |
|---|
| 2026.07.17 | ₩64,055 | ₩64,108 | ₩64,015 | ₩64,108 | +0.08% | 84.5만 |
|---|
| 2026.07.16 | ₩64,135 | ₩64,135 | ₩64,015 | ₩64,015 | -0.19% | 27.2만 |
|---|
| 2026.07.15 | ₩64,202 | ₩64,216 | ₩64,055 | ₩64,068 | -0.21% | 146.6만 |
|---|
| 2026.07.14 | ₩64,202 | ₩64,229 | ₩64,122 | ₩64,189 | -0.02% | 18.5만 |
|---|
| 2026.07.13 | ₩64,202 | ₩64,216 | ₩64,149 | ₩64,175 | -0.04% | 13.8만 |
|---|
| 2026.07.10 | ₩64,175 | ₩64,202 | ₩64,122 | ₩64,189 | +0.02% | 14만 |
|---|
| 2026.07.09 | ₩64,175 | ₩64,202 | ₩64,122 | ₩64,149 | -0.04% | 13.4만 |
|---|
| 2026.07.08 | ₩64,162 | ₩64,202 | ₩64,095 | ₩64,149 | -0.02% | 27만 |
|---|
| 2026.07.07 | ₩64,243 | ₩64,256 | ₩64,122 | ₩64,135 | -0.17% | 30.2만 |
|---|
| 2026.07.06 | ₩64,229 | ₩64,310 | ₩64,229 | ₩64,243 | +0.02% | 22.1만 |
|---|
| 2026.07.02 | ₩64,202 | ₩64,243 | ₩64,149 | ₩64,229 | +0.04% | 22.1만 |
|---|
| 2026.07.01 | ₩64,202 | ₩64,216 | ₩64,122 | ₩64,149 | -0.08% | 22.9만 |
|---|
| 2026.06.30 | ₩64,323 | ₩64,350 | ₩64,310 | ₩64,323 | 0.00% | 18.5만 |
|---|
| 2026.06.29 | ₩64,323 | ₩64,377 | ₩64,310 | ₩64,323 | 0.00% | 16.8만 |
|---|
| 2026.06.26 | ₩64,296 | ₩64,350 | ₩64,283 | ₩64,336 | +0.06% | 12.4만 |
|---|
| 2026.06.25 | ₩64,323 | ₩64,323 | ₩64,243 | ₩64,296 | -0.04% | 18.2만 |
|---|
| 2026.06.24 | ₩64,283 | ₩64,310 | ₩64,243 | ₩64,283 | 0.00% | 20.6만 |
|---|
| 2026.06.23 | ₩64,256 | ₩64,296 | ₩64,243 | ₩64,296 | +0.06% | 14.9만 |
|---|
| 2026.06.22 | ₩64,269 | ₩64,296 | ₩64,229 | ₩64,256 | -0.02% | 16.6만 |
|---|
| 2026.06.18 | ₩64,189 | ₩64,283 | ₩64,189 | ₩64,283 | +0.15% | 10.5만 |
|---|
| 2026.06.17 | ₩64,202 | ₩64,283 | ₩64,189 | ₩64,216 | +0.02% | 24.1만 |
|---|
| 2026.06.16 | ₩64,229 | ₩64,269 | ₩64,202 | ₩64,256 | +0.04% | 18.6만 |
|---|
| 2026.06.15 | ₩64,229 | ₩64,256 | ₩64,189 | ₩64,229 | 0.00% | 12.3만 |
|---|
| 2026.06.12 | ₩64,162 | ₩64,243 | ₩64,135 | ₩64,202 | +0.06% | 19.6만 |
|---|
| 2026.06.11 | ₩64,162 | ₩64,202 | ₩64,082 | ₩64,162 | 0.00% | 17.8만 |
|---|
| 2026.06.10 | ₩64,149 | ₩64,202 | ₩64,108 | ₩64,149 | 0.00% | 16.8만 |
|---|
| 2026.06.09 | ₩64,135 | ₩64,216 | ₩64,122 | ₩64,189 | +0.08% | 13.1만 |
|---|
| 2026.06.08 | ₩64,175 | ₩64,175 | ₩64,108 | ₩64,162 | -0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,175 | ₩64,189 | ₩64,068 | ₩64,135 | -0.06% | 15.6만 |
|---|
| 2026.06.04 | ₩64,189 | ₩64,202 | ₩64,122 | ₩64,202 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩64,095 | ₩64,162 | ₩64,082 | ₩64,135 | +0.06% | 15.7만 |
|---|
| 2026.06.02 | ₩64,068 | ₩64,149 | ₩64,068 | ₩64,108 | +0.06% | 14.3만 |
|---|
| 2026.06.01 | ₩64,095 | ₩64,149 | ₩63,974 | ₩64,108 | +0.02% | 21.7만 |
|---|
| 2026.05.29 | ₩64,135 | ₩64,243 | ₩64,135 | ₩64,216 | +0.13% | 11.1만 |
|---|
| 2026.05.28 | ₩64,108 | ₩64,189 | ₩64,055 | ₩64,189 | +0.13% | 17.8만 |
|---|
| 2026.05.27 | ₩64,095 | ₩64,122 | ₩64,041 | ₩64,108 | +0.02% | 17.3만 |
|---|
| 2026.05.26 | ₩64,068 | ₩64,135 | ₩64,041 | ₩64,082 | +0.02% | 16.3만 |
|---|
| 2026.05.22 | ₩63,948 | ₩64,041 | ₩63,948 | ₩63,988 | +0.06% | 17만 |
|---|
| 2026.05.21 | ₩63,880 | ₩64,015 | ₩63,880 | ₩64,015 | +0.21% | 29.2만 |
|---|
| 2026.05.20 | ₩63,907 | ₩64,001 | ₩63,907 | ₩63,974 | +0.10% | 113.3만 |
|---|
| 2026.05.19 | ₩63,907 | ₩63,934 | ₩63,854 | ₩63,894 | -0.02% | 17.9만 |
|---|
| 2026.05.18 | ₩63,961 | ₩63,974 | ₩63,921 | ₩63,961 | 0.00% | 18.4만 |
|---|
| 2026.05.15 | ₩63,974 | ₩63,974 | ₩63,813 | ₩63,948 | -0.04% | 22.1만 |
|---|
| 2026.05.14 | ₩63,988 | ₩64,028 | ₩63,974 | ₩63,974 | -0.02% | 12.6만 |
|---|
| 2026.05.13 | ₩64,028 | ₩64,055 | ₩63,974 | ₩64,028 | 0.00% | 10.9만 |
|---|
| 2026.05.12 | ₩64,082 | ₩64,175 | ₩63,988 | ₩64,055 | -0.04% | 22.2만 |
|---|
| 2026.05.11 | ₩64,095 | ₩64,135 | ₩64,068 | ₩64,095 | 0.00% | 19.4만 |
|---|
| 2026.05.08 | ₩64,108 | ₩64,135 | ₩64,082 | ₩64,095 | -0.02% | 18.6만 |
|---|
| 2026.05.07 | ₩64,122 | ₩64,135 | ₩64,041 | ₩64,041 | -0.13% | 15.5만 |
|---|
| 2026.05.06 | ₩64,122 | ₩64,135 | ₩64,068 | ₩64,108 | -0.02% | 16.3만 |
|---|
| 2026.05.05 | ₩64,068 | ₩64,095 | ₩63,988 | ₩64,041 | -0.04% | 27.5만 |
|---|
| 2026.05.04 | ₩64,041 | ₩64,082 | ₩63,988 | ₩64,028 | -0.02% | 22만 |
|---|
| 2026.05.01 | ₩64,122 | ₩64,149 | ₩64,041 | ₩64,041 | -0.13% | 39.3만 |
|---|
| 2026.04.30 | ₩64,229 | ₩64,243 | ₩64,162 | ₩64,202 | -0.04% | 17.3만 |
|---|
| 2026.04.29 | ₩64,256 | ₩64,256 | ₩64,189 | ₩64,189 | -0.10% | 15.1만 |
|---|
| 2026.04.28 | ₩64,256 | ₩64,296 | ₩64,243 | ₩64,256 | 0.00% | 29.4만 |
|---|
| 2026.04.27 | ₩64,296 | ₩64,336 | ₩64,269 | ₩64,269 | -0.04% | 14.5만 |
|---|
| 2026.04.24 | ₩64,269 | ₩64,336 | ₩64,243 | ₩64,296 | +0.04% | 15.3만 |
|---|
| 2026.04.23 | ₩64,336 | ₩64,336 | ₩64,256 | ₩64,269 | -0.10% | 14.9만 |
|---|
| 2026.04.22 | ₩64,296 | ₩64,350 | ₩64,296 | ₩64,323 | +0.04% | 18.3만 |
|---|
| 2026.04.21 | ₩64,363 | ₩64,363 | ₩64,310 | ₩64,323 | -0.06% | 10만 |
|---|
| 2026.04.20 | ₩64,350 | ₩64,377 | ₩64,323 | ₩64,363 | +0.02% | 12.7만 |
|---|
| 2026.04.17 | ₩64,269 | ₩64,377 | ₩64,269 | ₩64,350 | +0.13% | 16.3만 |
|---|
| 2026.04.16 | ₩64,323 | ₩64,323 | ₩64,256 | ₩64,283 | -0.06% | 19만 |
|---|
| 2026.04.15 | ₩64,310 | ₩64,310 | ₩64,243 | ₩64,283 | -0.04% | 21.6만 |
|---|
| 2026.04.14 | ₩64,283 | ₩64,350 | ₩64,283 | ₩64,296 | +0.02% | 16.2만 |
|---|
| 2026.04.13 | ₩64,296 | ₩64,336 | ₩64,283 | ₩64,310 | +0.02% | 13.7만 |
|---|
| 2026.04.10 | ₩64,310 | ₩64,323 | ₩64,216 | ₩64,269 | -0.06% | 15.2만 |
|---|
| 2026.04.09 | ₩64,283 | ₩64,310 | ₩64,256 | ₩64,283 | 0.00% | 17.8만 |
|---|
| 2026.04.08 | ₩64,216 | ₩64,323 | ₩64,216 | ₩64,269 | +0.08% | 16.4만 |
|---|
| 2026.04.07 | ₩64,108 | ₩64,162 | ₩64,095 | ₩64,162 | +0.08% | 19.3만 |
|---|
| 2026.04.06 | ₩64,149 | ₩64,149 | ₩64,095 | ₩64,108 | -0.06% | 21.8만 |
|---|
| 2026.04.02 | ₩64,122 | ₩64,162 | ₩64,028 | ₩64,149 | +0.04% | 17.1만 |
|---|
| 2026.04.01 | ₩64,108 | ₩64,135 | ₩64,055 | ₩64,068 | -0.06% | 24.3만 |
|---|
| 2026.03.31 | ₩64,135 | ₩64,189 | ₩64,122 | ₩64,135 | 0.00% | 16.2만 |
|---|
| 2026.03.30 | ₩64,149 | ₩64,175 | ₩64,068 | ₩64,068 | -0.13% | 30만 |
|---|
| 2026.03.27 | ₩64,108 | ₩64,122 | ₩64,041 | ₩64,082 | -0.04% | 21.5만 |
|---|
| 2026.03.26 | ₩64,175 | ₩64,175 | ₩64,082 | ₩64,122 | -0.08% | 24만 |
|---|
| 2026.03.25 | ₩64,135 | ₩64,202 | ₩64,068 | ₩64,149 | +0.02% | 20.4만 |
|---|
| 2026.03.24 | ₩64,243 | ₩64,243 | ₩64,055 | ₩64,068 | -0.27% | 22.6만 |
|---|
| 2026.03.23 | ₩64,323 | ₩64,323 | ₩64,243 | ₩64,256 | -0.10% | 24.2만 |
|---|
| 2026.03.20 | ₩64,417 | ₩64,457 | ₩64,216 | ₩64,229 | -0.29% | 19.9만 |
|---|
| 2026.03.19 | ₩64,497 | ₩64,497 | ₩64,390 | ₩64,430 | -0.10% | 25.5만 |
|---|
| 2026.03.18 | ₩64,524 | ₩64,564 | ₩64,403 | ₩64,444 | -0.12% | 63.4만 |
|---|
| 2026.03.17 | ₩64,511 | ₩64,618 | ₩64,511 | ₩64,551 | +0.06% | 21.1만 |
|---|
| 2026.03.16 | ₩64,605 | ₩64,631 | ₩64,511 | ₩64,524 | -0.12% | 74.5만 |
|---|
| 2026.03.13 | ₩64,524 | ₩64,605 | ₩64,497 | ₩64,578 | +0.08% | 43.6만 |
|---|
| 2026.03.12 | ₩64,538 | ₩64,605 | ₩64,497 | ₩64,538 | 0.00% | 25.7만 |
|---|
| 2026.03.11 | ₩64,591 | ₩64,645 | ₩64,538 | ₩64,591 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩64,631 | ₩64,672 | ₩64,605 | ₩64,618 | -0.02% | 15.6만 |
|---|
| 2026.03.09 | ₩64,631 | ₩64,645 | ₩64,564 | ₩64,605 | -0.04% | 16.3만 |
|---|
| 2026.03.06 | ₩64,564 | ₩64,645 | ₩64,564 | ₩64,631 | +0.10% | 20.4만 |
|---|
| 2026.03.05 | ₩64,605 | ₩64,672 | ₩64,591 | ₩64,618 | +0.02% | 24.1만 |
|---|
| 2026.03.04 | ₩64,578 | ₩64,672 | ₩64,578 | ₩64,618 | +0.06% | 14.4만 |
|---|
| 2026.03.03 | ₩64,631 | ₩64,712 | ₩64,605 | ₩64,618 | -0.02% | 25.1만 |
|---|
| 2026.03.02 | ₩64,752 | ₩64,792 | ₩64,739 | ₩64,739 | -0.02% | 26.1만 |
|---|
| 2026.02.27 | ₩64,967 | ₩65,007 | ₩64,940 | ₩64,940 | -0.04% | 14.5만 |
|---|
| 2026.02.26 | ₩64,913 | ₩64,967 | ₩64,913 | ₩64,953 | +0.06% | 19.9만 |
|---|
| 2026.02.25 | ₩64,953 | ₩64,967 | ₩64,926 | ₩64,940 | -0.02% | 13.8만 |
|---|
| 2026.02.24 | ₩64,926 | ₩64,953 | ₩64,913 | ₩64,913 | -0.02% | 16.2만 |
|---|
| 2026.02.23 | ₩64,967 | ₩64,967 | ₩64,873 | ₩64,913 | -0.08% | 22.7만 |
|---|
| 2026.02.20 | ₩64,940 | ₩64,940 | ₩64,886 | ₩64,926 | -0.02% | 26.3만 |
|---|
| 2026.02.19 | ₩64,900 | ₩64,926 | ₩64,886 | ₩64,913 | +0.02% | 45.8만 |
|---|
| 2026.02.18 | ₩64,886 | ₩64,913 | ₩64,806 | ₩64,900 | +0.02% | 20.2만 |
|---|
| 2026.02.17 | ₩64,859 | ₩64,913 | ₩64,859 | ₩64,900 | +0.06% | 17.3만 |
|---|
| 2026.02.13 | ₩64,846 | ₩64,926 | ₩64,846 | ₩64,900 | +0.08% | 15.8만 |
|---|
| 2026.02.12 | ₩64,806 | ₩64,873 | ₩64,806 | ₩64,846 | +0.06% | 21.7만 |
|---|
| 2026.02.11 | ₩64,833 | ₩64,833 | ₩64,765 | ₩64,792 | -0.06% | 18.5만 |
|---|
| 2026.02.10 | ₩64,765 | ₩64,833 | ₩64,765 | ₩64,833 | +0.10% | 13.9만 |
|---|
| 2026.02.09 | ₩64,725 | ₩64,792 | ₩64,725 | ₩64,765 | +0.06% | 14.5만 |
|---|
| 2026.02.06 | ₩64,792 | ₩64,806 | ₩64,752 | ₩64,779 | -0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩64,792 | ₩64,792 | ₩64,725 | ₩64,779 | -0.02% | 28.8만 |
|---|
| 2026.02.04 | ₩64,725 | ₩64,739 | ₩64,698 | ₩64,725 | 0.00% | 35.8만 |
|---|
| 2026.02.03 | ₩64,631 | ₩64,698 | ₩64,631 | ₩64,685 | +0.08% | 15.8만 |
|---|
| 2026.02.02 | ₩64,605 | ₩64,685 | ₩64,605 | ₩64,658 | +0.08% | 18.4만 |
|---|
| 2026.01.30 | ₩64,792 | ₩64,833 | ₩64,752 | ₩64,806 | +0.02% | 19.2만 |
|---|
| 2026.01.29 | ₩64,698 | ₩64,806 | ₩64,698 | ₩64,806 | +0.17% | 25.9만 |
|---|
| 2026.01.28 | ₩64,685 | ₩64,779 | ₩64,658 | ₩64,725 | +0.06% | 20.7만 |
|---|
| 2026.01.27 | ₩64,672 | ₩64,752 | ₩64,672 | ₩64,698 | +0.04% | 21.1만 |
|---|
| 2026.01.26 | ₩64,658 | ₩64,739 | ₩64,658 | ₩64,712 | +0.08% | 27.7만 |
|---|
| 2026.01.23 | ₩64,645 | ₩64,712 | ₩64,645 | ₩64,698 | +0.08% | 18.8만 |
|---|
| 2026.01.22 | ₩64,631 | ₩64,712 | ₩64,631 | ₩64,645 | +0.02% | 21.9만 |
|---|
| 2026.01.21 | ₩64,685 | ₩64,698 | ₩64,645 | ₩64,685 | 0.00% | 31.9만 |
|---|
| 2026.01.20 | ₩64,658 | ₩64,725 | ₩64,605 | ₩64,645 | -0.02% | 54.1만 |
|---|
| 2026.01.16 | ₩64,698 | ₩64,712 | ₩64,605 | ₩64,672 | -0.04% | 48.4만 |
|---|
| 2026.01.15 | ₩64,618 | ₩64,739 | ₩64,618 | ₩64,645 | +0.04% | 240.5만 |
|---|
| 2026.01.14 | ₩64,591 | ₩64,658 | ₩64,564 | ₩64,645 | +0.08% | 93.1만 |
|---|
| 2026.01.13 | ₩64,564 | ₩64,645 | ₩64,551 | ₩64,618 | +0.08% | 383.8만 |
|---|
| 2026.01.12 | ₩64,564 | ₩64,591 | ₩64,551 | ₩64,564 | 0.00% | 32.2만 |
|---|
| 2026.01.09 | ₩64,578 | ₩64,605 | ₩64,538 | ₩64,551 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩64,511 | ₩64,551 | ₩64,497 | ₩64,551 | +0.06% | 20만 |
|---|
| 2026.01.07 | ₩64,497 | ₩64,551 | ₩64,457 | ₩64,511 | +0.02% | 24.6만 |
|---|
| 2026.01.06 | ₩64,403 | ₩64,497 | ₩64,377 | ₩64,457 | +0.08% | 48.2만 |
|---|
| 2026.01.05 | ₩64,350 | ₩64,417 | ₩64,350 | ₩64,403 | +0.08% | 144.7만 |
|---|
| 2026.01.02 | ₩64,377 | ₩64,390 | ₩64,336 | ₩64,377 | 0.00% | 47만 |
|---|
| 2025.12.31 | ₩64,283 | ₩64,377 | ₩64,283 | ₩64,350 | +0.10% | 54.8만 |
|---|
| 2025.12.30 | ₩64,296 | ₩64,363 | ₩64,216 | ₩64,350 | +0.08% | 31.9만 |
|---|
| 2025.12.29 | ₩64,323 | ₩64,323 | ₩64,229 | ₩64,256 | -0.10% | 38.6만 |
|---|
| 2025.12.26 | ₩64,323 | ₩64,323 | ₩64,243 | ₩64,269 | -0.08% | 32.7만 |
|---|
| 2025.12.24 | ₩64,310 | ₩64,310 | ₩64,243 | ₩64,310 | 0.00% | 14만 |
|---|
| 2025.12.23 | ₩64,269 | ₩64,296 | ₩64,243 | ₩64,283 | +0.02% | 30.1만 |
|---|
| 2025.12.22 | ₩64,256 | ₩64,269 | ₩64,243 | ₩64,269 | +0.02% | 20.8만 |
|---|
| 2025.12.19 | ₩64,175 | ₩64,256 | ₩64,175 | ₩64,243 | +0.10% | 19.1만 |
|---|
| 2025.12.18 | ₩64,189 | ₩64,269 | ₩64,189 | ₩64,216 | +0.04% | 19.8만 |
|---|
| 2025.12.17 | ₩64,363 | ₩64,377 | ₩64,296 | ₩64,350 | -0.02% | 33.4만 |
|---|
| 2025.12.16 | ₩64,377 | ₩64,377 | ₩64,336 | ₩64,336 | -0.06% | 18.5만 |
|---|
| 2025.12.15 | ₩64,310 | ₩64,363 | ₩64,296 | ₩64,296 | -0.02% | 23.7만 |
|---|
| 2025.12.12 | ₩64,283 | ₩64,377 | ₩64,283 | ₩64,363 | +0.13% | 20.6만 |
|---|
| 2025.12.11 | ₩64,363 | ₩64,390 | ₩64,336 | ₩64,377 | +0.02% | 18만 |
|---|
| 2025.12.10 | ₩64,256 | ₩64,336 | ₩64,243 | ₩64,336 | +0.13% | 14.4만 |
|---|
| 2025.12.09 | ₩64,296 | ₩64,323 | ₩64,256 | ₩64,323 | +0.04% | 25.7만 |
|---|
| 2025.12.08 | ₩64,310 | ₩64,336 | ₩64,256 | ₩64,283 | -0.04% | 18.3만 |
|---|
| 2025.12.05 | ₩64,216 | ₩64,283 | ₩64,216 | ₩64,269 | +0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,256 | ₩64,323 | ₩64,202 | ₩64,269 | +0.02% | 19.6만 |
|---|
| 2025.12.03 | ₩64,256 | ₩64,296 | ₩64,243 | ₩64,296 | +0.06% | 15.1만 |
|---|
| 2025.12.02 | ₩64,243 | ₩64,269 | ₩64,189 | ₩64,216 | -0.04% | 22.6만 |
|---|
| 2025.12.01 | ₩64,269 | ₩64,269 | ₩64,189 | ₩64,189 | -0.13% | 18.4만 |
|---|
| 2025.11.28 | ₩64,417 | ₩64,444 | ₩64,377 | ₩64,390 | -0.04% | 9.3만 |
|---|
| 2025.11.26 | ₩64,323 | ₩64,444 | ₩64,256 | ₩64,417 | +0.15% | 23.7만 |
|---|
| 2025.11.25 | ₩64,310 | ₩64,377 | ₩64,189 | ₩64,323 | +0.02% | 29.9만 |
|---|
| 2025.11.24 | ₩64,350 | ₩64,390 | ₩64,310 | ₩64,350 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩64,350 | ₩64,390 | ₩64,269 | ₩64,283 | -0.10% | 19.2만 |
|---|
| 2025.11.20 | ₩64,377 | ₩64,377 | ₩64,162 | ₩64,323 | -0.08% | 25.3만 |
|---|
| 2025.11.19 | ₩64,336 | ₩64,363 | ₩64,310 | ₩64,323 | -0.02% | 18.1만 |
|---|
| 2025.11.18 | ₩64,283 | ₩64,350 | ₩64,283 | ₩64,336 | +0.08% | 9.6만 |
|---|
| 2025.11.17 | ₩64,350 | ₩64,350 | ₩64,283 | ₩64,283 | -0.10% | 13만 |
|---|
| 2025.11.14 | ₩64,336 | ₩64,336 | ₩64,256 | ₩64,269 | -0.10% | 16.2만 |
|---|
| 2025.11.13 | ₩64,283 | ₩64,336 | ₩64,269 | ₩64,336 | +0.08% | 12.6만 |
|---|
| 2025.11.12 | ₩64,336 | ₩64,363 | ₩64,256 | ₩64,296 | -0.06% | 15.8만 |
|---|
| 2025.11.11 | ₩64,243 | ₩64,350 | ₩64,229 | ₩64,350 | +0.17% | 10.3만 |
|---|
| 2025.11.10 | ₩64,243 | ₩64,350 | ₩64,243 | ₩64,283 | +0.06% | 11.5만 |
|---|
| 2025.11.07 | ₩64,216 | ₩64,350 | ₩64,216 | ₩64,283 | +0.10% | 20.8만 |
|---|
| 2025.11.06 | ₩64,269 | ₩64,323 | ₩64,202 | ₩64,202 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩64,310 | ₩64,310 | ₩64,216 | ₩64,256 | -0.08% | 22.5만 |
|---|
| 2025.11.04 | ₩64,216 | ₩64,336 | ₩64,162 | ₩64,175 | -0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩64,283 | ₩64,283 | ₩64,189 | ₩64,256 | -0.04% | 17.3만 |
|---|
| 2025.10.31 | ₩64,403 | ₩64,444 | ₩64,377 | ₩64,430 | +0.04% | 13.2만 |
|---|
| 2025.10.30 | ₩64,323 | ₩64,403 | ₩64,310 | ₩64,350 | +0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩64,457 | ₩64,470 | ₩64,283 | ₩64,430 | -0.04% | 17.9만 |
|---|
| 2025.10.28 | ₩64,403 | ₩64,524 | ₩64,377 | ₩64,377 | -0.04% | 15.8만 |
|---|
| 2025.10.27 | ₩64,457 | ₩64,511 | ₩64,403 | ₩64,511 | +0.08% | 15.3만 |
|---|
| 2025.10.24 | ₩64,377 | ₩64,484 | ₩64,377 | ₩64,457 | +0.12% | 12.6만 |
|---|
| 2025.10.23 | ₩64,457 | ₩64,457 | ₩64,403 | ₩64,457 | 0.00% | 13.1만 |
|---|
| 2025.10.22 | ₩64,497 | ₩64,497 | ₩64,323 | ₩64,417 | -0.12% | 11.4만 |
|---|
| 2025.10.21 | ₩64,497 | ₩64,524 | ₩64,363 | ₩64,457 | -0.06% | 15.6만 |
|---|
| 2025.10.20 | ₩64,538 | ₩64,538 | ₩64,430 | ₩64,457 | -0.12% | 15.5만 |
|---|
| 2025.10.17 | ₩64,484 | ₩64,538 | ₩64,444 | ₩64,497 | +0.02% | 15.4만 |
|---|
| 2025.10.16 | ₩64,457 | ₩64,538 | ₩64,430 | ₩64,430 | -0.04% | 12.6만 |
|---|
| 2025.10.15 | ₩64,430 | ₩64,497 | ₩64,403 | ₩64,444 | +0.02% | 23만 |
|---|
| 2025.10.14 | ₩64,484 | ₩64,524 | ₩64,444 | ₩64,444 | -0.06% | 11.8만 |
|---|
| 2025.10.13 | ₩64,457 | ₩64,564 | ₩64,457 | ₩64,511 | +0.08% | 16.7만 |
|---|
| 2025.10.10 | ₩64,457 | ₩64,538 | ₩64,430 | ₩64,484 | +0.04% | 13.2만 |
|---|