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 | ₩62,413 | ₩62,573 | ₩62,373 | ₩62,480 | +0.11% | 86.3만 |
| 2026.10.08 | ₩62,213 | ₩62,346 | ₩62,199 | ₩62,279 | +0.11% | 94.5만 |
| 2026.10.07 | ₩62,293 | ₩62,466 | ₩62,186 | ₩62,266 | -0.04% | 98.4만 |
| 2026.10.06 | ₩62,400 | ₩62,480 | ₩62,119 | ₩62,400 | 0.00% | 88.2만 |
| 2026.10.05 | ₩62,386 | ₩62,520 | ₩62,306 | ₩62,386 | 0.00% | 83.7만 |
| 2026.10.02 | ₩62,480 | ₩62,653 | ₩62,400 | ₩62,413 | -0.11% | 91만 |
| 2026.10.01 | ₩62,279 | ₩62,466 | ₩62,119 | ₩62,466 | +0.30% | 109.5만 |
| 2026.09.30 | ₩62,159 | ₩62,386 | ₩62,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,333 |
| +0.28% |
| 74.7만 |
| 2026.09.29 | ₩62,092 | ₩62,306 | ₩61,905 | ₩62,039 | -0.09% | 64만 |
|---|
| 2026.09.28 | ₩62,279 | ₩62,333 | ₩62,025 | ₩62,106 | -0.28% | 72.2만 |
|---|
| 2026.09.25 | ₩62,426 | ₩62,520 | ₩62,279 | ₩62,373 | -0.09% | 46.9만 |
|---|
| 2026.09.24 | ₩62,627 | ₩62,680 | ₩62,400 | ₩62,413 | -0.34% | 54만 |
|---|
| 2026.09.23 | ₩62,841 | ₩62,934 | ₩62,587 | ₩62,653 | -0.30% | 58.8만 |
|---|
| 2026.09.22 | ₩62,961 | ₩62,988 | ₩62,747 | ₩62,881 | -0.13% | 66만 |
|---|
| 2026.09.21 | ₩63,014 | ₩63,054 | ₩62,947 | ₩63,001 | -0.02% | 34.1만 |
|---|
| 2026.09.18 | ₩63,135 | ₩63,135 | ₩62,907 | ₩62,974 | -0.25% | 46.2만 |
|---|
| 2026.09.17 | ₩63,135 | ₩63,161 | ₩63,028 | ₩63,081 | -0.08% | 24.6만 |
|---|
| 2026.09.16 | ₩63,135 | ₩63,175 | ₩63,001 | ₩63,001 | -0.21% | 56.1만 |
|---|
| 2026.09.15 | ₩63,241 | ₩63,241 | ₩63,081 | ₩63,081 | -0.25% | 32.2만 |
|---|
| 2026.09.14 | ₩63,188 | ₩63,255 | ₩63,161 | ₩63,188 | 0.00% | 35.7만 |
|---|
| 2026.09.11 | ₩63,148 | ₩63,268 | ₩63,148 | ₩63,215 | +0.11% | 23.8만 |
|---|
| 2026.09.10 | ₩63,308 | ₩63,308 | ₩63,094 | ₩63,201 | -0.17% | 22.2만 |
|---|
| 2026.09.09 | ₩63,442 | ₩63,495 | ₩63,308 | ₩63,348 | -0.15% | 29.5만 |
|---|
| 2026.09.08 | ₩63,575 | ₩63,575 | ₩63,455 | ₩63,509 | -0.11% | 23.7만 |
|---|
| 2026.09.04 | ₩63,549 | ₩63,575 | ₩63,469 | ₩63,535 | -0.02% | 19.7만 |
|---|
| 2026.09.03 | ₩63,522 | ₩63,669 | ₩63,469 | ₩63,469 | -0.08% | 19.9만 |
|---|
| 2026.09.02 | ₩63,562 | ₩63,642 | ₩63,522 | ₩63,522 | -0.06% | 39.8만 |
|---|
| 2026.09.01 | ₩63,562 | ₩63,616 | ₩63,509 | ₩63,509 | -0.08% | 26.6만 |
|---|
| 2026.08.31 | ₩63,749 | ₩63,803 | ₩63,736 | ₩63,776 | +0.04% | 16.2만 |
|---|
| 2026.08.28 | ₩63,829 | ₩63,883 | ₩63,789 | ₩63,816 | -0.02% | 29.3만 |
|---|
| 2026.08.27 | ₩63,856 | ₩63,896 | ₩63,816 | ₩63,829 | -0.04% | 19.9만 |
|---|
| 2026.08.26 | ₩63,816 | ₩63,869 | ₩63,816 | ₩63,843 | +0.04% | 18.2만 |
|---|
| 2026.08.25 | ₩63,829 | ₩63,896 | ₩63,789 | ₩63,843 | +0.02% | 14만 |
|---|
| 2026.08.24 | ₩63,736 | ₩63,843 | ₩63,736 | ₩63,816 | +0.13% | 20.8만 |
|---|
| 2026.08.21 | ₩63,776 | ₩63,829 | ₩63,682 | ₩63,816 | +0.06% | 42.7만 |
|---|
| 2026.08.20 | ₩63,736 | ₩63,789 | ₩63,696 | ₩63,749 | +0.02% | 28만 |
|---|
| 2026.08.19 | ₩63,722 | ₩63,776 | ₩63,709 | ₩63,776 | +0.08% | 86.8만 |
|---|
| 2026.08.18 | ₩63,696 | ₩63,749 | ₩63,656 | ₩63,709 | +0.02% | 20.8만 |
|---|
| 2026.08.17 | ₩63,763 | ₩63,816 | ₩63,696 | ₩63,696 | -0.10% | 15.6만 |
|---|
| 2026.08.14 | ₩63,789 | ₩63,843 | ₩63,763 | ₩63,776 | -0.02% | 13.4만 |
|---|
| 2026.08.13 | ₩63,776 | ₩63,856 | ₩63,776 | ₩63,843 | +0.10% | 22.2만 |
|---|
| 2026.08.12 | ₩63,789 | ₩63,816 | ₩63,736 | ₩63,763 | -0.04% | 13.1만 |
|---|
| 2026.08.11 | ₩63,722 | ₩63,789 | ₩63,722 | ₩63,776 | +0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩63,816 | ₩63,816 | ₩63,642 | ₩63,709 | -0.17% | 38.3만 |
|---|
| 2026.08.07 | ₩63,709 | ₩63,803 | ₩63,709 | ₩63,803 | +0.15% | 17.9만 |
|---|
| 2026.08.06 | ₩63,749 | ₩63,763 | ₩63,656 | ₩63,696 | -0.08% | 27.2만 |
|---|
| 2026.08.05 | ₩63,669 | ₩63,736 | ₩63,642 | ₩63,722 | +0.08% | 22.5만 |
|---|
| 2026.08.04 | ₩63,549 | ₩63,656 | ₩63,535 | ₩63,642 | +0.15% | 25.9만 |
|---|
| 2026.08.03 | ₩63,549 | ₩63,562 | ₩63,495 | ₩63,495 | -0.08% | 26.7만 |
|---|
| 2026.07.31 | ₩63,602 | ₩63,656 | ₩63,562 | ₩63,616 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩63,669 | ₩63,682 | ₩63,589 | ₩63,616 | -0.08% | 10.7만 |
|---|
| 2026.07.29 | ₩63,629 | ₩63,722 | ₩63,589 | ₩63,669 | +0.06% | 36만 |
|---|
| 2026.07.28 | ₩63,629 | ₩63,709 | ₩63,589 | ₩63,629 | 0.00% | 32.9만 |
|---|
| 2026.07.27 | ₩63,669 | ₩63,763 | ₩63,589 | ₩63,602 | -0.10% | 23.7만 |
|---|
| 2026.07.24 | ₩63,549 | ₩63,642 | ₩63,442 | ₩63,616 | +0.11% | 18.1만 |
|---|
| 2026.07.23 | ₩63,669 | ₩63,669 | ₩63,469 | ₩63,535 | -0.21% | 19.4만 |
|---|
| 2026.07.22 | ₩63,776 | ₩63,789 | ₩63,709 | ₩63,736 | -0.06% | 11.1만 |
|---|
| 2026.07.21 | ₩63,856 | ₩63,856 | ₩63,763 | ₩63,829 | -0.04% | 14.9만 |
|---|
| 2026.07.20 | ₩63,883 | ₩63,909 | ₩63,856 | ₩63,883 | 0.00% | 14.6만 |
|---|
| 2026.07.17 | ₩63,829 | ₩63,883 | ₩63,789 | ₩63,883 | +0.08% | 84.5만 |
|---|
| 2026.07.16 | ₩63,909 | ₩63,909 | ₩63,789 | ₩63,789 | -0.19% | 27.2만 |
|---|
| 2026.07.15 | ₩63,976 | ₩63,990 | ₩63,829 | ₩63,843 | -0.21% | 146.6만 |
|---|
| 2026.07.14 | ₩63,976 | ₩64,003 | ₩63,896 | ₩63,963 | -0.02% | 18.5만 |
|---|
| 2026.07.13 | ₩63,976 | ₩63,990 | ₩63,923 | ₩63,950 | -0.04% | 13.8만 |
|---|
| 2026.07.10 | ₩63,950 | ₩63,976 | ₩63,896 | ₩63,963 | +0.02% | 14만 |
|---|
| 2026.07.09 | ₩63,950 | ₩63,976 | ₩63,896 | ₩63,923 | -0.04% | 13.4만 |
|---|
| 2026.07.08 | ₩63,936 | ₩63,976 | ₩63,869 | ₩63,923 | -0.02% | 27만 |
|---|
| 2026.07.07 | ₩64,016 | ₩64,030 | ₩63,896 | ₩63,909 | -0.17% | 30.2만 |
|---|
| 2026.07.06 | ₩64,003 | ₩64,083 | ₩64,003 | ₩64,016 | +0.02% | 22.1만 |
|---|
| 2026.07.02 | ₩63,976 | ₩64,016 | ₩63,923 | ₩64,003 | +0.04% | 22.1만 |
|---|
| 2026.07.01 | ₩63,976 | ₩63,990 | ₩63,896 | ₩63,923 | -0.08% | 22.9만 |
|---|
| 2026.06.30 | ₩64,097 | ₩64,123 | ₩64,083 | ₩64,097 | 0.00% | 18.5만 |
|---|
| 2026.06.29 | ₩64,097 | ₩64,150 | ₩64,083 | ₩64,097 | 0.00% | 16.8만 |
|---|
| 2026.06.26 | ₩64,070 | ₩64,123 | ₩64,056 | ₩64,110 | +0.06% | 12.4만 |
|---|
| 2026.06.25 | ₩64,097 | ₩64,097 | ₩64,016 | ₩64,070 | -0.04% | 18.2만 |
|---|
| 2026.06.24 | ₩64,056 | ₩64,083 | ₩64,016 | ₩64,056 | 0.00% | 20.6만 |
|---|
| 2026.06.23 | ₩64,030 | ₩64,070 | ₩64,016 | ₩64,070 | +0.06% | 14.9만 |
|---|
| 2026.06.22 | ₩64,043 | ₩64,070 | ₩64,003 | ₩64,030 | -0.02% | 16.6만 |
|---|
| 2026.06.18 | ₩63,963 | ₩64,056 | ₩63,963 | ₩64,056 | +0.15% | 10.5만 |
|---|
| 2026.06.17 | ₩63,976 | ₩64,056 | ₩63,963 | ₩63,990 | +0.02% | 24.1만 |
|---|
| 2026.06.16 | ₩64,003 | ₩64,043 | ₩63,976 | ₩64,030 | +0.04% | 18.6만 |
|---|
| 2026.06.15 | ₩64,003 | ₩64,030 | ₩63,963 | ₩64,003 | 0.00% | 12.3만 |
|---|
| 2026.06.12 | ₩63,936 | ₩64,016 | ₩63,909 | ₩63,976 | +0.06% | 19.6만 |
|---|
| 2026.06.11 | ₩63,936 | ₩63,976 | ₩63,856 | ₩63,936 | 0.00% | 17.8만 |
|---|
| 2026.06.10 | ₩63,923 | ₩63,976 | ₩63,883 | ₩63,923 | 0.00% | 16.8만 |
|---|
| 2026.06.09 | ₩63,909 | ₩63,990 | ₩63,896 | ₩63,963 | +0.08% | 13.1만 |
|---|
| 2026.06.08 | ₩63,950 | ₩63,950 | ₩63,883 | ₩63,936 | -0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩63,950 | ₩63,963 | ₩63,843 | ₩63,909 | -0.06% | 15.6만 |
|---|
| 2026.06.04 | ₩63,963 | ₩63,976 | ₩63,896 | ₩63,976 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩63,869 | ₩63,936 | ₩63,856 | ₩63,909 | +0.06% | 15.7만 |
|---|
| 2026.06.02 | ₩63,843 | ₩63,923 | ₩63,843 | ₩63,883 | +0.06% | 14.3만 |
|---|
| 2026.06.01 | ₩63,869 | ₩63,923 | ₩63,749 | ₩63,883 | +0.02% | 21.7만 |
|---|
| 2026.05.29 | ₩63,909 | ₩64,016 | ₩63,909 | ₩63,990 | +0.13% | 11.1만 |
|---|
| 2026.05.28 | ₩63,883 | ₩63,963 | ₩63,829 | ₩63,963 | +0.13% | 17.8만 |
|---|
| 2026.05.27 | ₩63,869 | ₩63,896 | ₩63,816 | ₩63,883 | +0.02% | 17.3만 |
|---|
| 2026.05.26 | ₩63,843 | ₩63,909 | ₩63,816 | ₩63,856 | +0.02% | 16.3만 |
|---|
| 2026.05.22 | ₩63,722 | ₩63,816 | ₩63,722 | ₩63,763 | +0.06% | 17만 |
|---|
| 2026.05.21 | ₩63,656 | ₩63,789 | ₩63,656 | ₩63,789 | +0.21% | 29.2만 |
|---|
| 2026.05.20 | ₩63,682 | ₩63,776 | ₩63,682 | ₩63,749 | +0.10% | 113.3만 |
|---|
| 2026.05.19 | ₩63,682 | ₩63,709 | ₩63,629 | ₩63,669 | -0.02% | 17.9만 |
|---|
| 2026.05.18 | ₩63,736 | ₩63,749 | ₩63,696 | ₩63,736 | 0.00% | 18.4만 |
|---|
| 2026.05.15 | ₩63,749 | ₩63,749 | ₩63,589 | ₩63,722 | -0.04% | 22.1만 |
|---|
| 2026.05.14 | ₩63,763 | ₩63,803 | ₩63,749 | ₩63,749 | -0.02% | 12.6만 |
|---|
| 2026.05.13 | ₩63,803 | ₩63,829 | ₩63,749 | ₩63,803 | 0.00% | 10.9만 |
|---|
| 2026.05.12 | ₩63,856 | ₩63,950 | ₩63,763 | ₩63,829 | -0.04% | 22.2만 |
|---|
| 2026.05.11 | ₩63,869 | ₩63,909 | ₩63,843 | ₩63,869 | 0.00% | 19.4만 |
|---|
| 2026.05.08 | ₩63,883 | ₩63,909 | ₩63,856 | ₩63,869 | -0.02% | 18.6만 |
|---|
| 2026.05.07 | ₩63,896 | ₩63,909 | ₩63,816 | ₩63,816 | -0.13% | 15.5만 |
|---|
| 2026.05.06 | ₩63,896 | ₩63,909 | ₩63,843 | ₩63,883 | -0.02% | 16.3만 |
|---|
| 2026.05.05 | ₩63,843 | ₩63,869 | ₩63,763 | ₩63,816 | -0.04% | 27.5만 |
|---|
| 2026.05.04 | ₩63,816 | ₩63,856 | ₩63,763 | ₩63,803 | -0.02% | 22만 |
|---|
| 2026.05.01 | ₩63,896 | ₩63,923 | ₩63,816 | ₩63,816 | -0.13% | 39.3만 |
|---|
| 2026.04.30 | ₩64,003 | ₩64,016 | ₩63,936 | ₩63,976 | -0.04% | 17.3만 |
|---|
| 2026.04.29 | ₩64,030 | ₩64,030 | ₩63,963 | ₩63,963 | -0.10% | 15.1만 |
|---|
| 2026.04.28 | ₩64,030 | ₩64,070 | ₩64,016 | ₩64,030 | 0.00% | 29.4만 |
|---|
| 2026.04.27 | ₩64,070 | ₩64,110 | ₩64,043 | ₩64,043 | -0.04% | 14.5만 |
|---|
| 2026.04.24 | ₩64,043 | ₩64,110 | ₩64,016 | ₩64,070 | +0.04% | 15.3만 |
|---|
| 2026.04.23 | ₩64,110 | ₩64,110 | ₩64,030 | ₩64,043 | -0.10% | 14.9만 |
|---|
| 2026.04.22 | ₩64,070 | ₩64,123 | ₩64,070 | ₩64,097 | +0.04% | 18.3만 |
|---|
| 2026.04.21 | ₩64,137 | ₩64,137 | ₩64,083 | ₩64,097 | -0.06% | 10만 |
|---|
| 2026.04.20 | ₩64,123 | ₩64,150 | ₩64,097 | ₩64,137 | +0.02% | 12.7만 |
|---|
| 2026.04.17 | ₩64,043 | ₩64,150 | ₩64,043 | ₩64,123 | +0.13% | 16.3만 |
|---|
| 2026.04.16 | ₩64,097 | ₩64,097 | ₩64,030 | ₩64,056 | -0.06% | 19만 |
|---|
| 2026.04.15 | ₩64,083 | ₩64,083 | ₩64,016 | ₩64,056 | -0.04% | 21.6만 |
|---|
| 2026.04.14 | ₩64,056 | ₩64,123 | ₩64,056 | ₩64,070 | +0.02% | 16.2만 |
|---|
| 2026.04.13 | ₩64,070 | ₩64,110 | ₩64,056 | ₩64,083 | +0.02% | 13.7만 |
|---|
| 2026.04.10 | ₩64,083 | ₩64,097 | ₩63,990 | ₩64,043 | -0.06% | 15.2만 |
|---|
| 2026.04.09 | ₩64,056 | ₩64,083 | ₩64,030 | ₩64,056 | 0.00% | 17.8만 |
|---|
| 2026.04.08 | ₩63,990 | ₩64,097 | ₩63,990 | ₩64,043 | +0.08% | 16.4만 |
|---|
| 2026.04.07 | ₩63,883 | ₩63,936 | ₩63,869 | ₩63,936 | +0.08% | 19.3만 |
|---|
| 2026.04.06 | ₩63,923 | ₩63,923 | ₩63,869 | ₩63,883 | -0.06% | 21.8만 |
|---|
| 2026.04.02 | ₩63,896 | ₩63,936 | ₩63,803 | ₩63,923 | +0.04% | 17.1만 |
|---|
| 2026.04.01 | ₩63,883 | ₩63,909 | ₩63,829 | ₩63,843 | -0.06% | 24.3만 |
|---|
| 2026.03.31 | ₩63,909 | ₩63,963 | ₩63,896 | ₩63,909 | 0.00% | 16.2만 |
|---|
| 2026.03.30 | ₩63,923 | ₩63,950 | ₩63,843 | ₩63,843 | -0.13% | 30만 |
|---|
| 2026.03.27 | ₩63,883 | ₩63,896 | ₩63,816 | ₩63,856 | -0.04% | 21.5만 |
|---|
| 2026.03.26 | ₩63,950 | ₩63,950 | ₩63,856 | ₩63,896 | -0.08% | 24만 |
|---|
| 2026.03.25 | ₩63,909 | ₩63,976 | ₩63,843 | ₩63,923 | +0.02% | 20.4만 |
|---|
| 2026.03.24 | ₩64,016 | ₩64,016 | ₩63,829 | ₩63,843 | -0.27% | 22.6만 |
|---|
| 2026.03.23 | ₩64,097 | ₩64,097 | ₩64,016 | ₩64,030 | -0.10% | 24.2만 |
|---|
| 2026.03.20 | ₩64,190 | ₩64,230 | ₩63,990 | ₩64,003 | -0.29% | 19.9만 |
|---|
| 2026.03.19 | ₩64,270 | ₩64,270 | ₩64,163 | ₩64,203 | -0.10% | 25.5만 |
|---|
| 2026.03.18 | ₩64,297 | ₩64,337 | ₩64,177 | ₩64,217 | -0.12% | 63.4만 |
|---|
| 2026.03.17 | ₩64,284 | ₩64,391 | ₩64,284 | ₩64,324 | +0.06% | 21.1만 |
|---|
| 2026.03.16 | ₩64,377 | ₩64,404 | ₩64,284 | ₩64,297 | -0.12% | 74.5만 |
|---|
| 2026.03.13 | ₩64,297 | ₩64,377 | ₩64,270 | ₩64,350 | +0.08% | 43.6만 |
|---|
| 2026.03.12 | ₩64,310 | ₩64,377 | ₩64,270 | ₩64,310 | 0.00% | 25.7만 |
|---|
| 2026.03.11 | ₩64,364 | ₩64,417 | ₩64,310 | ₩64,364 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩64,404 | ₩64,444 | ₩64,377 | ₩64,391 | -0.02% | 15.6만 |
|---|
| 2026.03.09 | ₩64,404 | ₩64,417 | ₩64,337 | ₩64,377 | -0.04% | 16.3만 |
|---|
| 2026.03.06 | ₩64,337 | ₩64,417 | ₩64,337 | ₩64,404 | +0.10% | 20.4만 |
|---|
| 2026.03.05 | ₩64,377 | ₩64,444 | ₩64,364 | ₩64,391 | +0.02% | 24.1만 |
|---|
| 2026.03.04 | ₩64,350 | ₩64,444 | ₩64,350 | ₩64,391 | +0.06% | 14.4만 |
|---|
| 2026.03.03 | ₩64,404 | ₩64,484 | ₩64,377 | ₩64,391 | -0.02% | 25.1만 |
|---|
| 2026.03.02 | ₩64,524 | ₩64,564 | ₩64,511 | ₩64,511 | -0.02% | 26.1만 |
|---|
| 2026.02.27 | ₩64,738 | ₩64,778 | ₩64,711 | ₩64,711 | -0.04% | 14.5만 |
|---|
| 2026.02.26 | ₩64,684 | ₩64,738 | ₩64,684 | ₩64,725 | +0.06% | 19.9만 |
|---|
| 2026.02.25 | ₩64,725 | ₩64,738 | ₩64,698 | ₩64,711 | -0.02% | 13.8만 |
|---|
| 2026.02.24 | ₩64,698 | ₩64,725 | ₩64,684 | ₩64,684 | -0.02% | 16.2만 |
|---|
| 2026.02.23 | ₩64,738 | ₩64,738 | ₩64,644 | ₩64,684 | -0.08% | 22.7만 |
|---|
| 2026.02.20 | ₩64,711 | ₩64,711 | ₩64,658 | ₩64,698 | -0.02% | 26.3만 |
|---|
| 2026.02.19 | ₩64,671 | ₩64,698 | ₩64,658 | ₩64,684 | +0.02% | 45.8만 |
|---|
| 2026.02.18 | ₩64,658 | ₩64,684 | ₩64,578 | ₩64,671 | +0.02% | 20.2만 |
|---|
| 2026.02.17 | ₩64,631 | ₩64,684 | ₩64,631 | ₩64,671 | +0.06% | 17.3만 |
|---|
| 2026.02.13 | ₩64,618 | ₩64,698 | ₩64,618 | ₩64,671 | +0.08% | 15.8만 |
|---|
| 2026.02.12 | ₩64,578 | ₩64,644 | ₩64,578 | ₩64,618 | +0.06% | 21.7만 |
|---|
| 2026.02.11 | ₩64,604 | ₩64,604 | ₩64,537 | ₩64,564 | -0.06% | 18.5만 |
|---|
| 2026.02.10 | ₩64,537 | ₩64,604 | ₩64,537 | ₩64,604 | +0.10% | 13.9만 |
|---|
| 2026.02.09 | ₩64,497 | ₩64,564 | ₩64,497 | ₩64,537 | +0.06% | 14.5만 |
|---|
| 2026.02.06 | ₩64,564 | ₩64,578 | ₩64,524 | ₩64,551 | -0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩64,564 | ₩64,564 | ₩64,497 | ₩64,551 | -0.02% | 28.8만 |
|---|
| 2026.02.04 | ₩64,497 | ₩64,511 | ₩64,471 | ₩64,497 | 0.00% | 35.8만 |
|---|
| 2026.02.03 | ₩64,404 | ₩64,471 | ₩64,404 | ₩64,457 | +0.08% | 15.8만 |
|---|
| 2026.02.02 | ₩64,377 | ₩64,457 | ₩64,377 | ₩64,431 | +0.08% | 18.4만 |
|---|
| 2026.01.30 | ₩64,564 | ₩64,604 | ₩64,524 | ₩64,578 | +0.02% | 19.2만 |
|---|
| 2026.01.29 | ₩64,471 | ₩64,578 | ₩64,471 | ₩64,578 | +0.17% | 25.9만 |
|---|
| 2026.01.28 | ₩64,457 | ₩64,551 | ₩64,431 | ₩64,497 | +0.06% | 20.7만 |
|---|
| 2026.01.27 | ₩64,444 | ₩64,524 | ₩64,444 | ₩64,471 | +0.04% | 21.1만 |
|---|
| 2026.01.26 | ₩64,431 | ₩64,511 | ₩64,431 | ₩64,484 | +0.08% | 27.7만 |
|---|
| 2026.01.23 | ₩64,417 | ₩64,484 | ₩64,417 | ₩64,471 | +0.08% | 18.8만 |
|---|
| 2026.01.22 | ₩64,404 | ₩64,484 | ₩64,404 | ₩64,417 | +0.02% | 21.9만 |
|---|
| 2026.01.21 | ₩64,457 | ₩64,471 | ₩64,417 | ₩64,457 | 0.00% | 31.9만 |
|---|
| 2026.01.20 | ₩64,431 | ₩64,497 | ₩64,377 | ₩64,417 | -0.02% | 54.1만 |
|---|
| 2026.01.16 | ₩64,471 | ₩64,484 | ₩64,377 | ₩64,444 | -0.04% | 48.4만 |
|---|
| 2026.01.15 | ₩64,391 | ₩64,511 | ₩64,391 | ₩64,417 | +0.04% | 240.5만 |
|---|
| 2026.01.14 | ₩64,364 | ₩64,431 | ₩64,337 | ₩64,417 | +0.08% | 93.1만 |
|---|
| 2026.01.13 | ₩64,337 | ₩64,417 | ₩64,324 | ₩64,391 | +0.08% | 383.8만 |
|---|
| 2026.01.12 | ₩64,337 | ₩64,364 | ₩64,324 | ₩64,337 | 0.00% | 32.2만 |
|---|
| 2026.01.09 | ₩64,350 | ₩64,377 | ₩64,310 | ₩64,324 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩64,284 | ₩64,324 | ₩64,270 | ₩64,324 | +0.06% | 20만 |
|---|
| 2026.01.07 | ₩64,270 | ₩64,324 | ₩64,230 | ₩64,284 | +0.02% | 24.6만 |
|---|
| 2026.01.06 | ₩64,177 | ₩64,270 | ₩64,150 | ₩64,230 | +0.08% | 48.2만 |
|---|
| 2026.01.05 | ₩64,123 | ₩64,190 | ₩64,123 | ₩64,177 | +0.08% | 144.7만 |
|---|
| 2026.01.02 | ₩64,150 | ₩64,163 | ₩64,110 | ₩64,150 | 0.00% | 47만 |
|---|
| 2025.12.31 | ₩64,056 | ₩64,150 | ₩64,056 | ₩64,123 | +0.10% | 54.8만 |
|---|
| 2025.12.30 | ₩64,070 | ₩64,137 | ₩63,990 | ₩64,123 | +0.08% | 31.9만 |
|---|
| 2025.12.29 | ₩64,097 | ₩64,097 | ₩64,003 | ₩64,030 | -0.10% | 38.6만 |
|---|
| 2025.12.26 | ₩64,097 | ₩64,097 | ₩64,016 | ₩64,043 | -0.08% | 32.7만 |
|---|
| 2025.12.24 | ₩64,083 | ₩64,083 | ₩64,016 | ₩64,083 | 0.00% | 14만 |
|---|
| 2025.12.23 | ₩64,043 | ₩64,070 | ₩64,016 | ₩64,056 | +0.02% | 30.1만 |
|---|
| 2025.12.22 | ₩64,030 | ₩64,043 | ₩64,016 | ₩64,043 | +0.02% | 20.8만 |
|---|
| 2025.12.19 | ₩63,950 | ₩64,030 | ₩63,950 | ₩64,016 | +0.10% | 19.1만 |
|---|
| 2025.12.18 | ₩63,963 | ₩64,043 | ₩63,963 | ₩63,990 | +0.04% | 19.8만 |
|---|
| 2025.12.17 | ₩64,137 | ₩64,150 | ₩64,070 | ₩64,123 | -0.02% | 33.4만 |
|---|
| 2025.12.16 | ₩64,150 | ₩64,150 | ₩64,110 | ₩64,110 | -0.06% | 18.5만 |
|---|
| 2025.12.15 | ₩64,083 | ₩64,137 | ₩64,070 | ₩64,070 | -0.02% | 23.7만 |
|---|
| 2025.12.12 | ₩64,056 | ₩64,150 | ₩64,056 | ₩64,137 | +0.13% | 20.6만 |
|---|
| 2025.12.11 | ₩64,137 | ₩64,163 | ₩64,110 | ₩64,150 | +0.02% | 18만 |
|---|
| 2025.12.10 | ₩64,030 | ₩64,110 | ₩64,016 | ₩64,110 | +0.13% | 14.4만 |
|---|
| 2025.12.09 | ₩64,070 | ₩64,097 | ₩64,030 | ₩64,097 | +0.04% | 25.7만 |
|---|
| 2025.12.08 | ₩64,083 | ₩64,110 | ₩64,030 | ₩64,056 | -0.04% | 18.3만 |
|---|
| 2025.12.05 | ₩63,990 | ₩64,056 | ₩63,990 | ₩64,043 | +0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,030 | ₩64,097 | ₩63,976 | ₩64,043 | +0.02% | 19.6만 |
|---|
| 2025.12.03 | ₩64,030 | ₩64,070 | ₩64,016 | ₩64,070 | +0.06% | 15.1만 |
|---|
| 2025.12.02 | ₩64,016 | ₩64,043 | ₩63,963 | ₩63,990 | -0.04% | 22.6만 |
|---|
| 2025.12.01 | ₩64,043 | ₩64,043 | ₩63,963 | ₩63,963 | -0.13% | 18.4만 |
|---|
| 2025.11.28 | ₩64,190 | ₩64,217 | ₩64,150 | ₩64,163 | -0.04% | 9.3만 |
|---|
| 2025.11.26 | ₩64,097 | ₩64,217 | ₩64,030 | ₩64,190 | +0.15% | 23.7만 |
|---|
| 2025.11.25 | ₩64,083 | ₩64,150 | ₩63,963 | ₩64,097 | +0.02% | 29.9만 |
|---|
| 2025.11.24 | ₩64,123 | ₩64,163 | ₩64,083 | ₩64,123 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩64,123 | ₩64,163 | ₩64,043 | ₩64,056 | -0.10% | 19.2만 |
|---|
| 2025.11.20 | ₩64,150 | ₩64,150 | ₩63,936 | ₩64,097 | -0.08% | 25.3만 |
|---|
| 2025.11.19 | ₩64,110 | ₩64,137 | ₩64,083 | ₩64,097 | -0.02% | 18.1만 |
|---|
| 2025.11.18 | ₩64,056 | ₩64,123 | ₩64,056 | ₩64,110 | +0.08% | 9.6만 |
|---|
| 2025.11.17 | ₩64,123 | ₩64,123 | ₩64,056 | ₩64,056 | -0.10% | 13만 |
|---|
| 2025.11.14 | ₩64,110 | ₩64,110 | ₩64,030 | ₩64,043 | -0.10% | 16.2만 |
|---|
| 2025.11.13 | ₩64,056 | ₩64,110 | ₩64,043 | ₩64,110 | +0.08% | 12.6만 |
|---|
| 2025.11.12 | ₩64,110 | ₩64,137 | ₩64,030 | ₩64,070 | -0.06% | 15.8만 |
|---|
| 2025.11.11 | ₩64,016 | ₩64,123 | ₩64,003 | ₩64,123 | +0.17% | 10.3만 |
|---|
| 2025.11.10 | ₩64,016 | ₩64,123 | ₩64,016 | ₩64,056 | +0.06% | 11.5만 |
|---|
| 2025.11.07 | ₩63,990 | ₩64,123 | ₩63,990 | ₩64,056 | +0.10% | 20.8만 |
|---|
| 2025.11.06 | ₩64,043 | ₩64,097 | ₩63,976 | ₩63,976 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩64,083 | ₩64,083 | ₩63,990 | ₩64,030 | -0.08% | 22.5만 |
|---|
| 2025.11.04 | ₩63,990 | ₩64,110 | ₩63,936 | ₩63,950 | -0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩64,056 | ₩64,056 | ₩63,963 | ₩64,030 | -0.04% | 17.3만 |
|---|
| 2025.10.31 | ₩64,177 | ₩64,217 | ₩64,150 | ₩64,203 | +0.04% | 13.2만 |
|---|
| 2025.10.30 | ₩64,097 | ₩64,177 | ₩64,083 | ₩64,123 | +0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩64,230 | ₩64,244 | ₩64,056 | ₩64,203 | -0.04% | 17.9만 |
|---|
| 2025.10.28 | ₩64,177 | ₩64,297 | ₩64,150 | ₩64,150 | -0.04% | 15.8만 |
|---|
| 2025.10.27 | ₩64,230 | ₩64,284 | ₩64,177 | ₩64,284 | +0.08% | 15.3만 |
|---|
| 2025.10.24 | ₩64,150 | ₩64,257 | ₩64,150 | ₩64,230 | +0.12% | 12.6만 |
|---|
| 2025.10.23 | ₩64,230 | ₩64,230 | ₩64,177 | ₩64,230 | 0.00% | 13.1만 |
|---|
| 2025.10.22 | ₩64,270 | ₩64,270 | ₩64,097 | ₩64,190 | -0.12% | 11.4만 |
|---|
| 2025.10.21 | ₩64,270 | ₩64,297 | ₩64,137 | ₩64,230 | -0.06% | 15.6만 |
|---|
| 2025.10.20 | ₩64,310 | ₩64,310 | ₩64,203 | ₩64,230 | -0.12% | 15.5만 |
|---|
| 2025.10.17 | ₩64,257 | ₩64,310 | ₩64,217 | ₩64,270 | +0.02% | 15.4만 |
|---|
| 2025.10.16 | ₩64,230 | ₩64,310 | ₩64,203 | ₩64,203 | -0.04% | 12.6만 |
|---|
| 2025.10.15 | ₩64,203 | ₩64,270 | ₩64,177 | ₩64,217 | +0.02% | 23만 |
|---|
| 2025.10.14 | ₩64,257 | ₩64,297 | ₩64,217 | ₩64,217 | -0.06% | 11.8만 |
|---|
| 2025.10.13 | ₩64,230 | ₩64,337 | ₩64,230 | ₩64,284 | +0.08% | 16.7만 |
|---|
| 2025.10.10 | ₩64,230 | ₩64,310 | ₩64,203 | ₩64,257 | +0.04% | 13.2만 |
|---|