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 | ₩62,343 | ₩62,503 | ₩62,303 | ₩62,410 | +0.11% | 86.3만 |
| 2026.10.08 | ₩62,143 | ₩62,276 | ₩62,129 | ₩62,209 | +0.11% | 94.5만 |
| 2026.10.07 | ₩62,223 | ₩62,396 | ₩62,116 | ₩62,196 | -0.04% | 98.4만 |
| 2026.10.06 | ₩62,330 | ₩62,410 | ₩62,049 | ₩62,330 | 0.00% | 88.2만 |
| 2026.10.05 | ₩62,316 | ₩62,450 | ₩62,236 | ₩62,316 | 0.00% | 83.7만 |
| 2026.10.02 | ₩62,410 | ₩62,583 | ₩62,330 | ₩62,343 | -0.11% | 91만 |
| 2026.10.01 | ₩62,209 | ₩62,396 | ₩62,049 | ₩62,396 | +0.30% | 109.5만 |
| 2026.09.30 | ₩62,089 | ₩62,316 | ₩62,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,263 |
| +0.28% |
| 74.7만 |
| 2026.09.29 | ₩62,023 | ₩62,236 | ₩61,836 | ₩61,969 | -0.09% | 64만 |
|---|
| 2026.09.28 | ₩62,209 | ₩62,263 | ₩61,956 | ₩62,036 | -0.28% | 72.2만 |
|---|
| 2026.09.25 | ₩62,356 | ₩62,450 | ₩62,209 | ₩62,303 | -0.09% | 46.9만 |
|---|
| 2026.09.24 | ₩62,556 | ₩62,610 | ₩62,330 | ₩62,343 | -0.34% | 54만 |
|---|
| 2026.09.23 | ₩62,770 | ₩62,863 | ₩62,516 | ₩62,583 | -0.30% | 58.8만 |
|---|
| 2026.09.22 | ₩62,890 | ₩62,917 | ₩62,677 | ₩62,810 | -0.13% | 66만 |
|---|
| 2026.09.21 | ₩62,944 | ₩62,984 | ₩62,877 | ₩62,930 | -0.02% | 34.1만 |
|---|
| 2026.09.18 | ₩63,064 | ₩63,064 | ₩62,837 | ₩62,903 | -0.25% | 46.2만 |
|---|
| 2026.09.17 | ₩63,064 | ₩63,090 | ₩62,957 | ₩63,010 | -0.08% | 24.6만 |
|---|
| 2026.09.16 | ₩63,064 | ₩63,104 | ₩62,930 | ₩62,930 | -0.21% | 56.1만 |
|---|
| 2026.09.15 | ₩63,170 | ₩63,170 | ₩63,010 | ₩63,010 | -0.25% | 32.2만 |
|---|
| 2026.09.14 | ₩63,117 | ₩63,184 | ₩63,090 | ₩63,117 | 0.00% | 35.7만 |
|---|
| 2026.09.11 | ₩63,077 | ₩63,197 | ₩63,077 | ₩63,144 | +0.11% | 23.8만 |
|---|
| 2026.09.10 | ₩63,237 | ₩63,237 | ₩63,024 | ₩63,130 | -0.17% | 22.2만 |
|---|
| 2026.09.09 | ₩63,371 | ₩63,424 | ₩63,237 | ₩63,277 | -0.15% | 29.5만 |
|---|
| 2026.09.08 | ₩63,504 | ₩63,504 | ₩63,384 | ₩63,437 | -0.11% | 23.7만 |
|---|
| 2026.09.04 | ₩63,477 | ₩63,504 | ₩63,397 | ₩63,464 | -0.02% | 19.7만 |
|---|
| 2026.09.03 | ₩63,451 | ₩63,598 | ₩63,397 | ₩63,397 | -0.08% | 19.9만 |
|---|
| 2026.09.02 | ₩63,491 | ₩63,571 | ₩63,451 | ₩63,451 | -0.06% | 39.8만 |
|---|
| 2026.09.01 | ₩63,491 | ₩63,544 | ₩63,437 | ₩63,437 | -0.08% | 26.6만 |
|---|
| 2026.08.31 | ₩63,678 | ₩63,731 | ₩63,664 | ₩63,704 | +0.04% | 16.2만 |
|---|
| 2026.08.28 | ₩63,758 | ₩63,811 | ₩63,718 | ₩63,744 | -0.02% | 29.3만 |
|---|
| 2026.08.27 | ₩63,784 | ₩63,824 | ₩63,744 | ₩63,758 | -0.04% | 19.9만 |
|---|
| 2026.08.26 | ₩63,744 | ₩63,798 | ₩63,744 | ₩63,771 | +0.04% | 18.2만 |
|---|
| 2026.08.25 | ₩63,758 | ₩63,824 | ₩63,718 | ₩63,771 | +0.02% | 14만 |
|---|
| 2026.08.24 | ₩63,664 | ₩63,771 | ₩63,664 | ₩63,744 | +0.13% | 20.8만 |
|---|
| 2026.08.21 | ₩63,704 | ₩63,758 | ₩63,611 | ₩63,744 | +0.06% | 42.7만 |
|---|
| 2026.08.20 | ₩63,664 | ₩63,718 | ₩63,624 | ₩63,678 | +0.02% | 28만 |
|---|
| 2026.08.19 | ₩63,651 | ₩63,704 | ₩63,638 | ₩63,704 | +0.08% | 86.8만 |
|---|
| 2026.08.18 | ₩63,624 | ₩63,678 | ₩63,584 | ₩63,638 | +0.02% | 20.8만 |
|---|
| 2026.08.17 | ₩63,691 | ₩63,744 | ₩63,624 | ₩63,624 | -0.10% | 15.6만 |
|---|
| 2026.08.14 | ₩63,718 | ₩63,771 | ₩63,691 | ₩63,704 | -0.02% | 13.4만 |
|---|
| 2026.08.13 | ₩63,704 | ₩63,784 | ₩63,704 | ₩63,771 | +0.10% | 22.2만 |
|---|
| 2026.08.12 | ₩63,718 | ₩63,744 | ₩63,664 | ₩63,691 | -0.04% | 13.1만 |
|---|
| 2026.08.11 | ₩63,651 | ₩63,718 | ₩63,651 | ₩63,704 | +0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩63,744 | ₩63,744 | ₩63,571 | ₩63,638 | -0.17% | 38.3만 |
|---|
| 2026.08.07 | ₩63,638 | ₩63,731 | ₩63,638 | ₩63,731 | +0.15% | 17.9만 |
|---|
| 2026.08.06 | ₩63,678 | ₩63,691 | ₩63,584 | ₩63,624 | -0.08% | 27.2만 |
|---|
| 2026.08.05 | ₩63,598 | ₩63,664 | ₩63,571 | ₩63,651 | +0.08% | 22.5만 |
|---|
| 2026.08.04 | ₩63,477 | ₩63,584 | ₩63,464 | ₩63,571 | +0.15% | 25.9만 |
|---|
| 2026.08.03 | ₩63,477 | ₩63,491 | ₩63,424 | ₩63,424 | -0.08% | 26.7만 |
|---|
| 2026.07.31 | ₩63,531 | ₩63,584 | ₩63,491 | ₩63,544 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩63,598 | ₩63,611 | ₩63,517 | ₩63,544 | -0.08% | 10.7만 |
|---|
| 2026.07.29 | ₩63,557 | ₩63,651 | ₩63,517 | ₩63,598 | +0.06% | 36만 |
|---|
| 2026.07.28 | ₩63,557 | ₩63,638 | ₩63,517 | ₩63,557 | 0.00% | 32.9만 |
|---|
| 2026.07.27 | ₩63,598 | ₩63,691 | ₩63,517 | ₩63,531 | -0.10% | 23.7만 |
|---|
| 2026.07.24 | ₩63,477 | ₩63,571 | ₩63,371 | ₩63,544 | +0.11% | 18.1만 |
|---|
| 2026.07.23 | ₩63,598 | ₩63,598 | ₩63,397 | ₩63,464 | -0.21% | 19.4만 |
|---|
| 2026.07.22 | ₩63,704 | ₩63,718 | ₩63,638 | ₩63,664 | -0.06% | 11.1만 |
|---|
| 2026.07.21 | ₩63,784 | ₩63,784 | ₩63,691 | ₩63,758 | -0.04% | 14.9만 |
|---|
| 2026.07.20 | ₩63,811 | ₩63,838 | ₩63,784 | ₩63,811 | 0.00% | 14.6만 |
|---|
| 2026.07.17 | ₩63,758 | ₩63,811 | ₩63,718 | ₩63,811 | +0.08% | 84.5만 |
|---|
| 2026.07.16 | ₩63,838 | ₩63,838 | ₩63,718 | ₩63,718 | -0.19% | 27.2만 |
|---|
| 2026.07.15 | ₩63,904 | ₩63,918 | ₩63,758 | ₩63,771 | -0.21% | 146.6만 |
|---|
| 2026.07.14 | ₩63,904 | ₩63,931 | ₩63,824 | ₩63,891 | -0.02% | 18.5만 |
|---|
| 2026.07.13 | ₩63,904 | ₩63,918 | ₩63,851 | ₩63,878 | -0.04% | 13.8만 |
|---|
| 2026.07.10 | ₩63,878 | ₩63,904 | ₩63,824 | ₩63,891 | +0.02% | 14만 |
|---|
| 2026.07.09 | ₩63,878 | ₩63,904 | ₩63,824 | ₩63,851 | -0.04% | 13.4만 |
|---|
| 2026.07.08 | ₩63,864 | ₩63,904 | ₩63,798 | ₩63,851 | -0.02% | 27만 |
|---|
| 2026.07.07 | ₩63,945 | ₩63,958 | ₩63,824 | ₩63,838 | -0.17% | 30.2만 |
|---|
| 2026.07.06 | ₩63,931 | ₩64,011 | ₩63,931 | ₩63,945 | +0.02% | 22.1만 |
|---|
| 2026.07.02 | ₩63,904 | ₩63,945 | ₩63,851 | ₩63,931 | +0.04% | 22.1만 |
|---|
| 2026.07.01 | ₩63,904 | ₩63,918 | ₩63,824 | ₩63,851 | -0.08% | 22.9만 |
|---|
| 2026.06.30 | ₩64,025 | ₩64,051 | ₩64,011 | ₩64,025 | 0.00% | 18.5만 |
|---|
| 2026.06.29 | ₩64,025 | ₩64,078 | ₩64,011 | ₩64,025 | 0.00% | 16.8만 |
|---|
| 2026.06.26 | ₩63,998 | ₩64,051 | ₩63,985 | ₩64,038 | +0.06% | 12.4만 |
|---|
| 2026.06.25 | ₩64,025 | ₩64,025 | ₩63,945 | ₩63,998 | -0.04% | 18.2만 |
|---|
| 2026.06.24 | ₩63,985 | ₩64,011 | ₩63,945 | ₩63,985 | 0.00% | 20.6만 |
|---|
| 2026.06.23 | ₩63,958 | ₩63,998 | ₩63,945 | ₩63,998 | +0.06% | 14.9만 |
|---|
| 2026.06.22 | ₩63,971 | ₩63,998 | ₩63,931 | ₩63,958 | -0.02% | 16.6만 |
|---|
| 2026.06.18 | ₩63,891 | ₩63,985 | ₩63,891 | ₩63,985 | +0.15% | 10.5만 |
|---|
| 2026.06.17 | ₩63,904 | ₩63,985 | ₩63,891 | ₩63,918 | +0.02% | 24.1만 |
|---|
| 2026.06.16 | ₩63,931 | ₩63,971 | ₩63,904 | ₩63,958 | +0.04% | 18.6만 |
|---|
| 2026.06.15 | ₩63,931 | ₩63,958 | ₩63,891 | ₩63,931 | 0.00% | 12.3만 |
|---|
| 2026.06.12 | ₩63,864 | ₩63,945 | ₩63,838 | ₩63,904 | +0.06% | 19.6만 |
|---|
| 2026.06.11 | ₩63,864 | ₩63,904 | ₩63,784 | ₩63,864 | 0.00% | 17.8만 |
|---|
| 2026.06.10 | ₩63,851 | ₩63,904 | ₩63,811 | ₩63,851 | 0.00% | 16.8만 |
|---|
| 2026.06.09 | ₩63,838 | ₩63,918 | ₩63,824 | ₩63,891 | +0.08% | 13.1만 |
|---|
| 2026.06.08 | ₩63,878 | ₩63,878 | ₩63,811 | ₩63,864 | -0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩63,878 | ₩63,891 | ₩63,771 | ₩63,838 | -0.06% | 15.6만 |
|---|
| 2026.06.04 | ₩63,891 | ₩63,904 | ₩63,824 | ₩63,904 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩63,798 | ₩63,864 | ₩63,784 | ₩63,838 | +0.06% | 15.7만 |
|---|
| 2026.06.02 | ₩63,771 | ₩63,851 | ₩63,771 | ₩63,811 | +0.06% | 14.3만 |
|---|
| 2026.06.01 | ₩63,798 | ₩63,851 | ₩63,678 | ₩63,811 | +0.02% | 21.7만 |
|---|
| 2026.05.29 | ₩63,838 | ₩63,945 | ₩63,838 | ₩63,918 | +0.13% | 11.1만 |
|---|
| 2026.05.28 | ₩63,811 | ₩63,891 | ₩63,758 | ₩63,891 | +0.13% | 17.8만 |
|---|
| 2026.05.27 | ₩63,798 | ₩63,824 | ₩63,744 | ₩63,811 | +0.02% | 17.3만 |
|---|
| 2026.05.26 | ₩63,771 | ₩63,838 | ₩63,744 | ₩63,784 | +0.02% | 16.3만 |
|---|
| 2026.05.22 | ₩63,651 | ₩63,744 | ₩63,651 | ₩63,691 | +0.06% | 17만 |
|---|
| 2026.05.21 | ₩63,584 | ₩63,718 | ₩63,584 | ₩63,718 | +0.21% | 29.2만 |
|---|
| 2026.05.20 | ₩63,611 | ₩63,704 | ₩63,611 | ₩63,678 | +0.10% | 113.3만 |
|---|
| 2026.05.19 | ₩63,611 | ₩63,638 | ₩63,557 | ₩63,598 | -0.02% | 17.9만 |
|---|
| 2026.05.18 | ₩63,664 | ₩63,678 | ₩63,624 | ₩63,664 | 0.00% | 18.4만 |
|---|
| 2026.05.15 | ₩63,678 | ₩63,678 | ₩63,517 | ₩63,651 | -0.04% | 22.1만 |
|---|
| 2026.05.14 | ₩63,691 | ₩63,731 | ₩63,678 | ₩63,678 | -0.02% | 12.6만 |
|---|
| 2026.05.13 | ₩63,731 | ₩63,758 | ₩63,678 | ₩63,731 | 0.00% | 10.9만 |
|---|
| 2026.05.12 | ₩63,784 | ₩63,878 | ₩63,691 | ₩63,758 | -0.04% | 22.2만 |
|---|
| 2026.05.11 | ₩63,798 | ₩63,838 | ₩63,771 | ₩63,798 | 0.00% | 19.4만 |
|---|
| 2026.05.08 | ₩63,811 | ₩63,838 | ₩63,784 | ₩63,798 | -0.02% | 18.6만 |
|---|
| 2026.05.07 | ₩63,824 | ₩63,838 | ₩63,744 | ₩63,744 | -0.13% | 15.5만 |
|---|
| 2026.05.06 | ₩63,824 | ₩63,838 | ₩63,771 | ₩63,811 | -0.02% | 16.3만 |
|---|
| 2026.05.05 | ₩63,771 | ₩63,798 | ₩63,691 | ₩63,744 | -0.04% | 27.5만 |
|---|
| 2026.05.04 | ₩63,744 | ₩63,784 | ₩63,691 | ₩63,731 | -0.02% | 22만 |
|---|
| 2026.05.01 | ₩63,824 | ₩63,851 | ₩63,744 | ₩63,744 | -0.13% | 39.3만 |
|---|
| 2026.04.30 | ₩63,931 | ₩63,945 | ₩63,864 | ₩63,904 | -0.04% | 17.3만 |
|---|
| 2026.04.29 | ₩63,958 | ₩63,958 | ₩63,891 | ₩63,891 | -0.10% | 15.1만 |
|---|
| 2026.04.28 | ₩63,958 | ₩63,998 | ₩63,945 | ₩63,958 | 0.00% | 29.4만 |
|---|
| 2026.04.27 | ₩63,998 | ₩64,038 | ₩63,971 | ₩63,971 | -0.04% | 14.5만 |
|---|
| 2026.04.24 | ₩63,971 | ₩64,038 | ₩63,945 | ₩63,998 | +0.04% | 15.3만 |
|---|
| 2026.04.23 | ₩64,038 | ₩64,038 | ₩63,958 | ₩63,971 | -0.10% | 14.9만 |
|---|
| 2026.04.22 | ₩63,998 | ₩64,051 | ₩63,998 | ₩64,025 | +0.04% | 18.3만 |
|---|
| 2026.04.21 | ₩64,065 | ₩64,065 | ₩64,011 | ₩64,025 | -0.06% | 10만 |
|---|
| 2026.04.20 | ₩64,051 | ₩64,078 | ₩64,025 | ₩64,065 | +0.02% | 12.7만 |
|---|
| 2026.04.17 | ₩63,971 | ₩64,078 | ₩63,971 | ₩64,051 | +0.13% | 16.3만 |
|---|
| 2026.04.16 | ₩64,025 | ₩64,025 | ₩63,958 | ₩63,985 | -0.06% | 19만 |
|---|
| 2026.04.15 | ₩64,011 | ₩64,011 | ₩63,945 | ₩63,985 | -0.04% | 21.6만 |
|---|
| 2026.04.14 | ₩63,985 | ₩64,051 | ₩63,985 | ₩63,998 | +0.02% | 16.2만 |
|---|
| 2026.04.13 | ₩63,998 | ₩64,038 | ₩63,985 | ₩64,011 | +0.02% | 13.7만 |
|---|
| 2026.04.10 | ₩64,011 | ₩64,025 | ₩63,918 | ₩63,971 | -0.06% | 15.2만 |
|---|
| 2026.04.09 | ₩63,985 | ₩64,011 | ₩63,958 | ₩63,985 | 0.00% | 17.8만 |
|---|
| 2026.04.08 | ₩63,918 | ₩64,025 | ₩63,918 | ₩63,971 | +0.08% | 16.4만 |
|---|
| 2026.04.07 | ₩63,811 | ₩63,864 | ₩63,798 | ₩63,864 | +0.08% | 19.3만 |
|---|
| 2026.04.06 | ₩63,851 | ₩63,851 | ₩63,798 | ₩63,811 | -0.06% | 21.8만 |
|---|
| 2026.04.02 | ₩63,824 | ₩63,864 | ₩63,731 | ₩63,851 | +0.04% | 17.1만 |
|---|
| 2026.04.01 | ₩63,811 | ₩63,838 | ₩63,758 | ₩63,771 | -0.06% | 24.3만 |
|---|
| 2026.03.31 | ₩63,838 | ₩63,891 | ₩63,824 | ₩63,838 | 0.00% | 16.2만 |
|---|
| 2026.03.30 | ₩63,851 | ₩63,878 | ₩63,771 | ₩63,771 | -0.13% | 30만 |
|---|
| 2026.03.27 | ₩63,811 | ₩63,824 | ₩63,744 | ₩63,784 | -0.04% | 21.5만 |
|---|
| 2026.03.26 | ₩63,878 | ₩63,878 | ₩63,784 | ₩63,824 | -0.08% | 24만 |
|---|
| 2026.03.25 | ₩63,838 | ₩63,904 | ₩63,771 | ₩63,851 | +0.02% | 20.4만 |
|---|
| 2026.03.24 | ₩63,945 | ₩63,945 | ₩63,758 | ₩63,771 | -0.27% | 22.6만 |
|---|
| 2026.03.23 | ₩64,025 | ₩64,025 | ₩63,945 | ₩63,958 | -0.10% | 24.2만 |
|---|
| 2026.03.20 | ₩64,118 | ₩64,158 | ₩63,918 | ₩63,931 | -0.29% | 19.9만 |
|---|
| 2026.03.19 | ₩64,198 | ₩64,198 | ₩64,091 | ₩64,131 | -0.10% | 25.5만 |
|---|
| 2026.03.18 | ₩64,225 | ₩64,265 | ₩64,105 | ₩64,145 | -0.12% | 63.4만 |
|---|
| 2026.03.17 | ₩64,211 | ₩64,318 | ₩64,211 | ₩64,251 | +0.06% | 21.1만 |
|---|
| 2026.03.16 | ₩64,305 | ₩64,332 | ₩64,211 | ₩64,225 | -0.12% | 74.5만 |
|---|
| 2026.03.13 | ₩64,225 | ₩64,305 | ₩64,198 | ₩64,278 | +0.08% | 43.6만 |
|---|
| 2026.03.12 | ₩64,238 | ₩64,305 | ₩64,198 | ₩64,238 | 0.00% | 25.7만 |
|---|
| 2026.03.11 | ₩64,292 | ₩64,345 | ₩64,238 | ₩64,292 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩64,332 | ₩64,372 | ₩64,305 | ₩64,318 | -0.02% | 15.6만 |
|---|
| 2026.03.09 | ₩64,332 | ₩64,345 | ₩64,265 | ₩64,305 | -0.04% | 16.3만 |
|---|
| 2026.03.06 | ₩64,265 | ₩64,345 | ₩64,265 | ₩64,332 | +0.10% | 20.4만 |
|---|
| 2026.03.05 | ₩64,305 | ₩64,372 | ₩64,292 | ₩64,318 | +0.02% | 24.1만 |
|---|
| 2026.03.04 | ₩64,278 | ₩64,372 | ₩64,278 | ₩64,318 | +0.06% | 14.4만 |
|---|
| 2026.03.03 | ₩64,332 | ₩64,412 | ₩64,305 | ₩64,318 | -0.02% | 25.1만 |
|---|
| 2026.03.02 | ₩64,452 | ₩64,492 | ₩64,438 | ₩64,438 | -0.02% | 26.1만 |
|---|
| 2026.02.27 | ₩64,665 | ₩64,705 | ₩64,639 | ₩64,639 | -0.04% | 14.5만 |
|---|
| 2026.02.26 | ₩64,612 | ₩64,665 | ₩64,612 | ₩64,652 | +0.06% | 19.9만 |
|---|
| 2026.02.25 | ₩64,652 | ₩64,665 | ₩64,625 | ₩64,639 | -0.02% | 13.8만 |
|---|
| 2026.02.24 | ₩64,625 | ₩64,652 | ₩64,612 | ₩64,612 | -0.02% | 16.2만 |
|---|
| 2026.02.23 | ₩64,665 | ₩64,665 | ₩64,572 | ₩64,612 | -0.08% | 22.7만 |
|---|
| 2026.02.20 | ₩64,639 | ₩64,639 | ₩64,585 | ₩64,625 | -0.02% | 26.3만 |
|---|
| 2026.02.19 | ₩64,599 | ₩64,625 | ₩64,585 | ₩64,612 | +0.02% | 45.8만 |
|---|
| 2026.02.18 | ₩64,585 | ₩64,612 | ₩64,505 | ₩64,599 | +0.02% | 20.2만 |
|---|
| 2026.02.17 | ₩64,558 | ₩64,612 | ₩64,558 | ₩64,599 | +0.06% | 17.3만 |
|---|
| 2026.02.13 | ₩64,545 | ₩64,625 | ₩64,545 | ₩64,599 | +0.08% | 15.8만 |
|---|
| 2026.02.12 | ₩64,505 | ₩64,572 | ₩64,505 | ₩64,545 | +0.06% | 21.7만 |
|---|
| 2026.02.11 | ₩64,532 | ₩64,532 | ₩64,465 | ₩64,492 | -0.06% | 18.5만 |
|---|
| 2026.02.10 | ₩64,465 | ₩64,532 | ₩64,465 | ₩64,532 | +0.10% | 13.9만 |
|---|
| 2026.02.09 | ₩64,425 | ₩64,492 | ₩64,425 | ₩64,465 | +0.06% | 14.5만 |
|---|
| 2026.02.06 | ₩64,492 | ₩64,505 | ₩64,452 | ₩64,478 | -0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩64,492 | ₩64,492 | ₩64,425 | ₩64,478 | -0.02% | 28.8만 |
|---|
| 2026.02.04 | ₩64,425 | ₩64,438 | ₩64,398 | ₩64,425 | 0.00% | 35.8만 |
|---|
| 2026.02.03 | ₩64,332 | ₩64,398 | ₩64,332 | ₩64,385 | +0.08% | 15.8만 |
|---|
| 2026.02.02 | ₩64,305 | ₩64,385 | ₩64,305 | ₩64,358 | +0.08% | 18.4만 |
|---|
| 2026.01.30 | ₩64,492 | ₩64,532 | ₩64,452 | ₩64,505 | +0.02% | 19.2만 |
|---|
| 2026.01.29 | ₩64,398 | ₩64,505 | ₩64,398 | ₩64,505 | +0.17% | 25.9만 |
|---|
| 2026.01.28 | ₩64,385 | ₩64,478 | ₩64,358 | ₩64,425 | +0.06% | 20.7만 |
|---|
| 2026.01.27 | ₩64,372 | ₩64,452 | ₩64,372 | ₩64,398 | +0.04% | 21.1만 |
|---|
| 2026.01.26 | ₩64,358 | ₩64,438 | ₩64,358 | ₩64,412 | +0.08% | 27.7만 |
|---|
| 2026.01.23 | ₩64,345 | ₩64,412 | ₩64,345 | ₩64,398 | +0.08% | 18.8만 |
|---|
| 2026.01.22 | ₩64,332 | ₩64,412 | ₩64,332 | ₩64,345 | +0.02% | 21.9만 |
|---|
| 2026.01.21 | ₩64,385 | ₩64,398 | ₩64,345 | ₩64,385 | 0.00% | 31.9만 |
|---|
| 2026.01.20 | ₩64,358 | ₩64,425 | ₩64,305 | ₩64,345 | -0.02% | 54.1만 |
|---|
| 2026.01.16 | ₩64,398 | ₩64,412 | ₩64,305 | ₩64,372 | -0.04% | 48.4만 |
|---|
| 2026.01.15 | ₩64,318 | ₩64,438 | ₩64,318 | ₩64,345 | +0.04% | 240.5만 |
|---|
| 2026.01.14 | ₩64,292 | ₩64,358 | ₩64,265 | ₩64,345 | +0.08% | 93.1만 |
|---|
| 2026.01.13 | ₩64,265 | ₩64,345 | ₩64,251 | ₩64,318 | +0.08% | 383.8만 |
|---|
| 2026.01.12 | ₩64,265 | ₩64,292 | ₩64,251 | ₩64,265 | 0.00% | 32.2만 |
|---|
| 2026.01.09 | ₩64,278 | ₩64,305 | ₩64,238 | ₩64,251 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩64,211 | ₩64,251 | ₩64,198 | ₩64,251 | +0.06% | 20만 |
|---|
| 2026.01.07 | ₩64,198 | ₩64,251 | ₩64,158 | ₩64,211 | +0.02% | 24.6만 |
|---|
| 2026.01.06 | ₩64,105 | ₩64,198 | ₩64,078 | ₩64,158 | +0.08% | 48.2만 |
|---|
| 2026.01.05 | ₩64,051 | ₩64,118 | ₩64,051 | ₩64,105 | +0.08% | 144.7만 |
|---|
| 2026.01.02 | ₩64,078 | ₩64,091 | ₩64,038 | ₩64,078 | 0.00% | 47만 |
|---|
| 2025.12.31 | ₩63,985 | ₩64,078 | ₩63,985 | ₩64,051 | +0.10% | 54.8만 |
|---|
| 2025.12.30 | ₩63,998 | ₩64,065 | ₩63,918 | ₩64,051 | +0.08% | 31.9만 |
|---|
| 2025.12.29 | ₩64,025 | ₩64,025 | ₩63,931 | ₩63,958 | -0.10% | 38.6만 |
|---|
| 2025.12.26 | ₩64,025 | ₩64,025 | ₩63,945 | ₩63,971 | -0.08% | 32.7만 |
|---|
| 2025.12.24 | ₩64,011 | ₩64,011 | ₩63,945 | ₩64,011 | 0.00% | 14만 |
|---|
| 2025.12.23 | ₩63,971 | ₩63,998 | ₩63,945 | ₩63,985 | +0.02% | 30.1만 |
|---|
| 2025.12.22 | ₩63,958 | ₩63,971 | ₩63,945 | ₩63,971 | +0.02% | 20.8만 |
|---|
| 2025.12.19 | ₩63,878 | ₩63,958 | ₩63,878 | ₩63,945 | +0.10% | 19.1만 |
|---|
| 2025.12.18 | ₩63,891 | ₩63,971 | ₩63,891 | ₩63,918 | +0.04% | 19.8만 |
|---|
| 2025.12.17 | ₩64,065 | ₩64,078 | ₩63,998 | ₩64,051 | -0.02% | 33.4만 |
|---|
| 2025.12.16 | ₩64,078 | ₩64,078 | ₩64,038 | ₩64,038 | -0.06% | 18.5만 |
|---|
| 2025.12.15 | ₩64,011 | ₩64,065 | ₩63,998 | ₩63,998 | -0.02% | 23.7만 |
|---|
| 2025.12.12 | ₩63,985 | ₩64,078 | ₩63,985 | ₩64,065 | +0.13% | 20.6만 |
|---|
| 2025.12.11 | ₩64,065 | ₩64,091 | ₩64,038 | ₩64,078 | +0.02% | 18만 |
|---|
| 2025.12.10 | ₩63,958 | ₩64,038 | ₩63,945 | ₩64,038 | +0.13% | 14.4만 |
|---|
| 2025.12.09 | ₩63,998 | ₩64,025 | ₩63,958 | ₩64,025 | +0.04% | 25.7만 |
|---|
| 2025.12.08 | ₩64,011 | ₩64,038 | ₩63,958 | ₩63,985 | -0.04% | 18.3만 |
|---|
| 2025.12.05 | ₩63,918 | ₩63,985 | ₩63,918 | ₩63,971 | +0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩63,958 | ₩64,025 | ₩63,904 | ₩63,971 | +0.02% | 19.6만 |
|---|
| 2025.12.03 | ₩63,958 | ₩63,998 | ₩63,945 | ₩63,998 | +0.06% | 15.1만 |
|---|
| 2025.12.02 | ₩63,945 | ₩63,971 | ₩63,891 | ₩63,918 | -0.04% | 22.6만 |
|---|
| 2025.12.01 | ₩63,971 | ₩63,971 | ₩63,891 | ₩63,891 | -0.13% | 18.4만 |
|---|
| 2025.11.28 | ₩64,118 | ₩64,145 | ₩64,078 | ₩64,091 | -0.04% | 9.3만 |
|---|
| 2025.11.26 | ₩64,025 | ₩64,145 | ₩63,958 | ₩64,118 | +0.15% | 23.7만 |
|---|
| 2025.11.25 | ₩64,011 | ₩64,078 | ₩63,891 | ₩64,025 | +0.02% | 29.9만 |
|---|
| 2025.11.24 | ₩64,051 | ₩64,091 | ₩64,011 | ₩64,051 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩64,051 | ₩64,091 | ₩63,971 | ₩63,985 | -0.10% | 19.2만 |
|---|
| 2025.11.20 | ₩64,078 | ₩64,078 | ₩63,864 | ₩64,025 | -0.08% | 25.3만 |
|---|
| 2025.11.19 | ₩64,038 | ₩64,065 | ₩64,011 | ₩64,025 | -0.02% | 18.1만 |
|---|
| 2025.11.18 | ₩63,985 | ₩64,051 | ₩63,985 | ₩64,038 | +0.08% | 9.6만 |
|---|
| 2025.11.17 | ₩64,051 | ₩64,051 | ₩63,985 | ₩63,985 | -0.10% | 13만 |
|---|
| 2025.11.14 | ₩64,038 | ₩64,038 | ₩63,958 | ₩63,971 | -0.10% | 16.2만 |
|---|
| 2025.11.13 | ₩63,985 | ₩64,038 | ₩63,971 | ₩64,038 | +0.08% | 12.6만 |
|---|
| 2025.11.12 | ₩64,038 | ₩64,065 | ₩63,958 | ₩63,998 | -0.06% | 15.8만 |
|---|
| 2025.11.11 | ₩63,945 | ₩64,051 | ₩63,931 | ₩64,051 | +0.17% | 10.3만 |
|---|
| 2025.11.10 | ₩63,945 | ₩64,051 | ₩63,945 | ₩63,985 | +0.06% | 11.5만 |
|---|
| 2025.11.07 | ₩63,918 | ₩64,051 | ₩63,918 | ₩63,985 | +0.10% | 20.8만 |
|---|
| 2025.11.06 | ₩63,971 | ₩64,025 | ₩63,904 | ₩63,904 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩64,011 | ₩64,011 | ₩63,918 | ₩63,958 | -0.08% | 22.5만 |
|---|
| 2025.11.04 | ₩63,918 | ₩64,038 | ₩63,864 | ₩63,878 | -0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩63,985 | ₩63,985 | ₩63,891 | ₩63,958 | -0.04% | 17.3만 |
|---|
| 2025.10.31 | ₩64,105 | ₩64,145 | ₩64,078 | ₩64,131 | +0.04% | 13.2만 |
|---|
| 2025.10.30 | ₩64,025 | ₩64,105 | ₩64,011 | ₩64,051 | +0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩64,158 | ₩64,171 | ₩63,985 | ₩64,131 | -0.04% | 17.9만 |
|---|
| 2025.10.28 | ₩64,105 | ₩64,225 | ₩64,078 | ₩64,078 | -0.04% | 15.8만 |
|---|
| 2025.10.27 | ₩64,158 | ₩64,211 | ₩64,105 | ₩64,211 | +0.08% | 15.3만 |
|---|
| 2025.10.24 | ₩64,078 | ₩64,185 | ₩64,078 | ₩64,158 | +0.12% | 12.6만 |
|---|
| 2025.10.23 | ₩64,158 | ₩64,158 | ₩64,105 | ₩64,158 | 0.00% | 13.1만 |
|---|
| 2025.10.22 | ₩64,198 | ₩64,198 | ₩64,025 | ₩64,118 | -0.12% | 11.4만 |
|---|
| 2025.10.21 | ₩64,198 | ₩64,225 | ₩64,065 | ₩64,158 | -0.06% | 15.6만 |
|---|
| 2025.10.20 | ₩64,238 | ₩64,238 | ₩64,131 | ₩64,158 | -0.12% | 15.5만 |
|---|
| 2025.10.17 | ₩64,185 | ₩64,238 | ₩64,145 | ₩64,198 | +0.02% | 15.4만 |
|---|
| 2025.10.16 | ₩64,158 | ₩64,238 | ₩64,131 | ₩64,131 | -0.04% | 12.6만 |
|---|
| 2025.10.15 | ₩64,131 | ₩64,198 | ₩64,105 | ₩64,145 | +0.02% | 23만 |
|---|
| 2025.10.14 | ₩64,185 | ₩64,225 | ₩64,145 | ₩64,145 | -0.06% | 11.8만 |
|---|
| 2025.10.13 | ₩64,158 | ₩64,265 | ₩64,158 | ₩64,211 | +0.08% | 16.7만 |
|---|
| 2025.10.10 | ₩64,158 | ₩64,238 | ₩64,131 | ₩64,185 | +0.04% | 13.2만 |
|---|