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 | ₩62,528 | ₩62,689 | ₩62,488 | ₩62,595 | +0.11% | 86.3만 |
| 2026.10.08 | ₩62,327 | ₩62,461 | ₩62,314 | ₩62,394 | +0.11% | 94.5만 |
| 2026.10.07 | ₩62,407 | ₩62,581 | ₩62,300 | ₩62,381 | -0.04% | 98.4만 |
| 2026.10.06 | ₩62,514 | ₩62,595 | ₩62,233 | ₩62,514 | 0.00% | 88.2만 |
| 2026.10.05 | ₩62,501 | ₩62,635 | ₩62,421 | ₩62,501 | 0.00% | 83.7만 |
| 2026.10.02 | ₩62,595 | ₩62,769 | ₩62,514 | ₩62,528 | -0.11% | 91만 |
| 2026.10.01 | ₩62,394 | ₩62,581 | ₩62,233 | ₩62,581 | +0.30% | 109.5만 |
| 2026.09.30 | ₩62,274 | ₩62,501 | ₩62,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,448 |
| +0.28% |
| 74.7만 |
| 2026.09.29 | ₩62,207 | ₩62,421 | ₩62,019 | ₩62,153 | -0.09% | 64만 |
|---|
| 2026.09.28 | ₩62,394 | ₩62,448 | ₩62,140 | ₩62,220 | -0.28% | 72.2만 |
|---|
| 2026.09.25 | ₩62,541 | ₩62,635 | ₩62,394 | ₩62,488 | -0.09% | 46.9만 |
|---|
| 2026.09.24 | ₩62,742 | ₩62,796 | ₩62,514 | ₩62,528 | -0.34% | 54만 |
|---|
| 2026.09.23 | ₩62,956 | ₩63,050 | ₩62,702 | ₩62,769 | -0.30% | 58.8만 |
|---|
| 2026.09.22 | ₩63,077 | ₩63,103 | ₩62,863 | ₩62,996 | -0.13% | 66만 |
|---|
| 2026.09.21 | ₩63,130 | ₩63,170 | ₩63,063 | ₩63,117 | -0.02% | 34.1만 |
|---|
| 2026.09.18 | ₩63,251 | ₩63,251 | ₩63,023 | ₩63,090 | -0.25% | 46.2만 |
|---|
| 2026.09.17 | ₩63,251 | ₩63,278 | ₩63,144 | ₩63,197 | -0.08% | 24.6만 |
|---|
| 2026.09.16 | ₩63,251 | ₩63,291 | ₩63,117 | ₩63,117 | -0.21% | 56.1만 |
|---|
| 2026.09.15 | ₩63,358 | ₩63,358 | ₩63,197 | ₩63,197 | -0.25% | 32.2만 |
|---|
| 2026.09.14 | ₩63,304 | ₩63,371 | ₩63,278 | ₩63,304 | 0.00% | 35.7만 |
|---|
| 2026.09.11 | ₩63,264 | ₩63,385 | ₩63,264 | ₩63,331 | +0.11% | 23.8만 |
|---|
| 2026.09.10 | ₩63,425 | ₩63,425 | ₩63,211 | ₩63,318 | -0.17% | 22.2만 |
|---|
| 2026.09.09 | ₩63,559 | ₩63,612 | ₩63,425 | ₩63,465 | -0.15% | 29.5만 |
|---|
| 2026.09.08 | ₩63,692 | ₩63,692 | ₩63,572 | ₩63,626 | -0.11% | 23.7만 |
|---|
| 2026.09.04 | ₩63,666 | ₩63,692 | ₩63,585 | ₩63,652 | -0.02% | 19.7만 |
|---|
| 2026.09.03 | ₩63,639 | ₩63,786 | ₩63,585 | ₩63,585 | -0.08% | 19.9만 |
|---|
| 2026.09.02 | ₩63,679 | ₩63,759 | ₩63,639 | ₩63,639 | -0.06% | 39.8만 |
|---|
| 2026.09.01 | ₩63,679 | ₩63,733 | ₩63,626 | ₩63,626 | -0.08% | 26.6만 |
|---|
| 2026.08.31 | ₩63,867 | ₩63,920 | ₩63,853 | ₩63,893 | +0.04% | 16.2만 |
|---|
| 2026.08.28 | ₩63,947 | ₩64,000 | ₩63,907 | ₩63,933 | -0.02% | 29.3만 |
|---|
| 2026.08.27 | ₩63,974 | ₩64,014 | ₩63,933 | ₩63,947 | -0.04% | 19.9만 |
|---|
| 2026.08.26 | ₩63,933 | ₩63,987 | ₩63,933 | ₩63,960 | +0.04% | 18.2만 |
|---|
| 2026.08.25 | ₩63,947 | ₩64,014 | ₩63,907 | ₩63,960 | +0.02% | 14만 |
|---|
| 2026.08.24 | ₩63,853 | ₩63,960 | ₩63,853 | ₩63,933 | +0.13% | 20.8만 |
|---|
| 2026.08.21 | ₩63,893 | ₩63,947 | ₩63,800 | ₩63,933 | +0.06% | 42.7만 |
|---|
| 2026.08.20 | ₩63,853 | ₩63,907 | ₩63,813 | ₩63,867 | +0.02% | 28만 |
|---|
| 2026.08.19 | ₩63,840 | ₩63,893 | ₩63,826 | ₩63,893 | +0.08% | 86.8만 |
|---|
| 2026.08.18 | ₩63,813 | ₩63,867 | ₩63,773 | ₩63,826 | +0.02% | 20.8만 |
|---|
| 2026.08.17 | ₩63,880 | ₩63,933 | ₩63,813 | ₩63,813 | -0.10% | 15.6만 |
|---|
| 2026.08.14 | ₩63,907 | ₩63,960 | ₩63,880 | ₩63,893 | -0.02% | 13.4만 |
|---|
| 2026.08.13 | ₩63,893 | ₩63,974 | ₩63,893 | ₩63,960 | +0.10% | 22.2만 |
|---|
| 2026.08.12 | ₩63,907 | ₩63,933 | ₩63,853 | ₩63,880 | -0.04% | 13.1만 |
|---|
| 2026.08.11 | ₩63,840 | ₩63,907 | ₩63,840 | ₩63,893 | +0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩63,933 | ₩63,933 | ₩63,759 | ₩63,826 | -0.17% | 38.3만 |
|---|
| 2026.08.07 | ₩63,826 | ₩63,920 | ₩63,826 | ₩63,920 | +0.15% | 17.9만 |
|---|
| 2026.08.06 | ₩63,867 | ₩63,880 | ₩63,773 | ₩63,813 | -0.08% | 27.2만 |
|---|
| 2026.08.05 | ₩63,786 | ₩63,853 | ₩63,759 | ₩63,840 | +0.08% | 22.5만 |
|---|
| 2026.08.04 | ₩63,666 | ₩63,773 | ₩63,652 | ₩63,759 | +0.15% | 25.9만 |
|---|
| 2026.08.03 | ₩63,666 | ₩63,679 | ₩63,612 | ₩63,612 | -0.08% | 26.7만 |
|---|
| 2026.07.31 | ₩63,719 | ₩63,773 | ₩63,679 | ₩63,733 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩63,786 | ₩63,800 | ₩63,706 | ₩63,733 | -0.08% | 10.7만 |
|---|
| 2026.07.29 | ₩63,746 | ₩63,840 | ₩63,706 | ₩63,786 | +0.06% | 36만 |
|---|
| 2026.07.28 | ₩63,746 | ₩63,826 | ₩63,706 | ₩63,746 | 0.00% | 32.9만 |
|---|
| 2026.07.27 | ₩63,786 | ₩63,880 | ₩63,706 | ₩63,719 | -0.10% | 23.7만 |
|---|
| 2026.07.24 | ₩63,666 | ₩63,759 | ₩63,559 | ₩63,733 | +0.11% | 18.1만 |
|---|
| 2026.07.23 | ₩63,786 | ₩63,786 | ₩63,585 | ₩63,652 | -0.21% | 19.4만 |
|---|
| 2026.07.22 | ₩63,893 | ₩63,907 | ₩63,826 | ₩63,853 | -0.06% | 11.1만 |
|---|
| 2026.07.21 | ₩63,974 | ₩63,974 | ₩63,880 | ₩63,947 | -0.04% | 14.9만 |
|---|
| 2026.07.20 | ₩64,000 | ₩64,027 | ₩63,974 | ₩64,000 | 0.00% | 14.6만 |
|---|
| 2026.07.17 | ₩63,947 | ₩64,000 | ₩63,907 | ₩64,000 | +0.08% | 84.5만 |
|---|
| 2026.07.16 | ₩64,027 | ₩64,027 | ₩63,907 | ₩63,907 | -0.19% | 27.2만 |
|---|
| 2026.07.15 | ₩64,094 | ₩64,107 | ₩63,947 | ₩63,960 | -0.21% | 146.6만 |
|---|
| 2026.07.14 | ₩64,094 | ₩64,121 | ₩64,014 | ₩64,081 | -0.02% | 18.5만 |
|---|
| 2026.07.13 | ₩64,094 | ₩64,107 | ₩64,041 | ₩64,067 | -0.04% | 13.8만 |
|---|
| 2026.07.10 | ₩64,067 | ₩64,094 | ₩64,014 | ₩64,081 | +0.02% | 14만 |
|---|
| 2026.07.09 | ₩64,067 | ₩64,094 | ₩64,014 | ₩64,041 | -0.04% | 13.4만 |
|---|
| 2026.07.08 | ₩64,054 | ₩64,094 | ₩63,987 | ₩64,041 | -0.02% | 27만 |
|---|
| 2026.07.07 | ₩64,134 | ₩64,148 | ₩64,014 | ₩64,027 | -0.17% | 30.2만 |
|---|
| 2026.07.06 | ₩64,121 | ₩64,201 | ₩64,121 | ₩64,134 | +0.02% | 22.1만 |
|---|
| 2026.07.02 | ₩64,094 | ₩64,134 | ₩64,041 | ₩64,121 | +0.04% | 22.1만 |
|---|
| 2026.07.01 | ₩64,094 | ₩64,107 | ₩64,014 | ₩64,041 | -0.08% | 22.9만 |
|---|
| 2026.06.30 | ₩64,215 | ₩64,241 | ₩64,201 | ₩64,215 | 0.00% | 18.5만 |
|---|
| 2026.06.29 | ₩64,215 | ₩64,268 | ₩64,201 | ₩64,215 | 0.00% | 16.8만 |
|---|
| 2026.06.26 | ₩64,188 | ₩64,241 | ₩64,174 | ₩64,228 | +0.06% | 12.4만 |
|---|
| 2026.06.25 | ₩64,215 | ₩64,215 | ₩64,134 | ₩64,188 | -0.04% | 18.2만 |
|---|
| 2026.06.24 | ₩64,174 | ₩64,201 | ₩64,134 | ₩64,174 | 0.00% | 20.6만 |
|---|
| 2026.06.23 | ₩64,148 | ₩64,188 | ₩64,134 | ₩64,188 | +0.06% | 14.9만 |
|---|
| 2026.06.22 | ₩64,161 | ₩64,188 | ₩64,121 | ₩64,148 | -0.02% | 16.6만 |
|---|
| 2026.06.18 | ₩64,081 | ₩64,174 | ₩64,081 | ₩64,174 | +0.15% | 10.5만 |
|---|
| 2026.06.17 | ₩64,094 | ₩64,174 | ₩64,081 | ₩64,107 | +0.02% | 24.1만 |
|---|
| 2026.06.16 | ₩64,121 | ₩64,161 | ₩64,094 | ₩64,148 | +0.04% | 18.6만 |
|---|
| 2026.06.15 | ₩64,121 | ₩64,148 | ₩64,081 | ₩64,121 | 0.00% | 12.3만 |
|---|
| 2026.06.12 | ₩64,054 | ₩64,134 | ₩64,027 | ₩64,094 | +0.06% | 19.6만 |
|---|
| 2026.06.11 | ₩64,054 | ₩64,094 | ₩63,974 | ₩64,054 | 0.00% | 17.8만 |
|---|
| 2026.06.10 | ₩64,041 | ₩64,094 | ₩64,000 | ₩64,041 | 0.00% | 16.8만 |
|---|
| 2026.06.09 | ₩64,027 | ₩64,107 | ₩64,014 | ₩64,081 | +0.08% | 13.1만 |
|---|
| 2026.06.08 | ₩64,067 | ₩64,067 | ₩64,000 | ₩64,054 | -0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,067 | ₩64,081 | ₩63,960 | ₩64,027 | -0.06% | 15.6만 |
|---|
| 2026.06.04 | ₩64,081 | ₩64,094 | ₩64,014 | ₩64,094 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩63,987 | ₩64,054 | ₩63,974 | ₩64,027 | +0.06% | 15.7만 |
|---|
| 2026.06.02 | ₩63,960 | ₩64,041 | ₩63,960 | ₩64,000 | +0.06% | 14.3만 |
|---|
| 2026.06.01 | ₩63,987 | ₩64,041 | ₩63,867 | ₩64,000 | +0.02% | 21.7만 |
|---|
| 2026.05.29 | ₩64,027 | ₩64,134 | ₩64,027 | ₩64,107 | +0.13% | 11.1만 |
|---|
| 2026.05.28 | ₩64,000 | ₩64,081 | ₩63,947 | ₩64,081 | +0.13% | 17.8만 |
|---|
| 2026.05.27 | ₩63,987 | ₩64,014 | ₩63,933 | ₩64,000 | +0.02% | 17.3만 |
|---|
| 2026.05.26 | ₩63,960 | ₩64,027 | ₩63,933 | ₩63,974 | +0.02% | 16.3만 |
|---|
| 2026.05.22 | ₩63,840 | ₩63,933 | ₩63,840 | ₩63,880 | +0.06% | 17만 |
|---|
| 2026.05.21 | ₩63,773 | ₩63,907 | ₩63,773 | ₩63,907 | +0.21% | 29.2만 |
|---|
| 2026.05.20 | ₩63,800 | ₩63,893 | ₩63,800 | ₩63,867 | +0.10% | 113.3만 |
|---|
| 2026.05.19 | ₩63,800 | ₩63,826 | ₩63,746 | ₩63,786 | -0.02% | 17.9만 |
|---|
| 2026.05.18 | ₩63,853 | ₩63,867 | ₩63,813 | ₩63,853 | 0.00% | 18.4만 |
|---|
| 2026.05.15 | ₩63,867 | ₩63,867 | ₩63,706 | ₩63,840 | -0.04% | 22.1만 |
|---|
| 2026.05.14 | ₩63,880 | ₩63,920 | ₩63,867 | ₩63,867 | -0.02% | 12.6만 |
|---|
| 2026.05.13 | ₩63,920 | ₩63,947 | ₩63,867 | ₩63,920 | 0.00% | 10.9만 |
|---|
| 2026.05.12 | ₩63,974 | ₩64,067 | ₩63,880 | ₩63,947 | -0.04% | 22.2만 |
|---|
| 2026.05.11 | ₩63,987 | ₩64,027 | ₩63,960 | ₩63,987 | 0.00% | 19.4만 |
|---|
| 2026.05.08 | ₩64,000 | ₩64,027 | ₩63,974 | ₩63,987 | -0.02% | 18.6만 |
|---|
| 2026.05.07 | ₩64,014 | ₩64,027 | ₩63,933 | ₩63,933 | -0.13% | 15.5만 |
|---|
| 2026.05.06 | ₩64,014 | ₩64,027 | ₩63,960 | ₩64,000 | -0.02% | 16.3만 |
|---|
| 2026.05.05 | ₩63,960 | ₩63,987 | ₩63,880 | ₩63,933 | -0.04% | 27.5만 |
|---|
| 2026.05.04 | ₩63,933 | ₩63,974 | ₩63,880 | ₩63,920 | -0.02% | 22만 |
|---|
| 2026.05.01 | ₩64,014 | ₩64,041 | ₩63,933 | ₩63,933 | -0.13% | 39.3만 |
|---|
| 2026.04.30 | ₩64,121 | ₩64,134 | ₩64,054 | ₩64,094 | -0.04% | 17.3만 |
|---|
| 2026.04.29 | ₩64,148 | ₩64,148 | ₩64,081 | ₩64,081 | -0.10% | 15.1만 |
|---|
| 2026.04.28 | ₩64,148 | ₩64,188 | ₩64,134 | ₩64,148 | 0.00% | 29.4만 |
|---|
| 2026.04.27 | ₩64,188 | ₩64,228 | ₩64,161 | ₩64,161 | -0.04% | 14.5만 |
|---|
| 2026.04.24 | ₩64,161 | ₩64,228 | ₩64,134 | ₩64,188 | +0.04% | 15.3만 |
|---|
| 2026.04.23 | ₩64,228 | ₩64,228 | ₩64,148 | ₩64,161 | -0.10% | 14.9만 |
|---|
| 2026.04.22 | ₩64,188 | ₩64,241 | ₩64,188 | ₩64,215 | +0.04% | 18.3만 |
|---|
| 2026.04.21 | ₩64,255 | ₩64,255 | ₩64,201 | ₩64,215 | -0.06% | 10만 |
|---|
| 2026.04.20 | ₩64,241 | ₩64,268 | ₩64,215 | ₩64,255 | +0.02% | 12.7만 |
|---|
| 2026.04.17 | ₩64,161 | ₩64,268 | ₩64,161 | ₩64,241 | +0.13% | 16.3만 |
|---|
| 2026.04.16 | ₩64,215 | ₩64,215 | ₩64,148 | ₩64,174 | -0.06% | 19만 |
|---|
| 2026.04.15 | ₩64,201 | ₩64,201 | ₩64,134 | ₩64,174 | -0.04% | 21.6만 |
|---|
| 2026.04.14 | ₩64,174 | ₩64,241 | ₩64,174 | ₩64,188 | +0.02% | 16.2만 |
|---|
| 2026.04.13 | ₩64,188 | ₩64,228 | ₩64,174 | ₩64,201 | +0.02% | 13.7만 |
|---|
| 2026.04.10 | ₩64,201 | ₩64,215 | ₩64,107 | ₩64,161 | -0.06% | 15.2만 |
|---|
| 2026.04.09 | ₩64,174 | ₩64,201 | ₩64,148 | ₩64,174 | 0.00% | 17.8만 |
|---|
| 2026.04.08 | ₩64,107 | ₩64,215 | ₩64,107 | ₩64,161 | +0.08% | 16.4만 |
|---|
| 2026.04.07 | ₩64,000 | ₩64,054 | ₩63,987 | ₩64,054 | +0.08% | 19.3만 |
|---|
| 2026.04.06 | ₩64,041 | ₩64,041 | ₩63,987 | ₩64,000 | -0.06% | 21.8만 |
|---|
| 2026.04.02 | ₩64,014 | ₩64,054 | ₩63,920 | ₩64,041 | +0.04% | 17.1만 |
|---|
| 2026.04.01 | ₩64,000 | ₩64,027 | ₩63,947 | ₩63,960 | -0.06% | 24.3만 |
|---|
| 2026.03.31 | ₩64,027 | ₩64,081 | ₩64,014 | ₩64,027 | 0.00% | 16.2만 |
|---|
| 2026.03.30 | ₩64,041 | ₩64,067 | ₩63,960 | ₩63,960 | -0.13% | 30만 |
|---|
| 2026.03.27 | ₩64,000 | ₩64,014 | ₩63,933 | ₩63,974 | -0.04% | 21.5만 |
|---|
| 2026.03.26 | ₩64,067 | ₩64,067 | ₩63,974 | ₩64,014 | -0.08% | 24만 |
|---|
| 2026.03.25 | ₩64,027 | ₩64,094 | ₩63,960 | ₩64,041 | +0.02% | 20.4만 |
|---|
| 2026.03.24 | ₩64,134 | ₩64,134 | ₩63,947 | ₩63,960 | -0.27% | 22.6만 |
|---|
| 2026.03.23 | ₩64,215 | ₩64,215 | ₩64,134 | ₩64,148 | -0.10% | 24.2만 |
|---|
| 2026.03.20 | ₩64,308 | ₩64,348 | ₩64,107 | ₩64,121 | -0.29% | 19.9만 |
|---|
| 2026.03.19 | ₩64,389 | ₩64,389 | ₩64,281 | ₩64,322 | -0.10% | 25.5만 |
|---|
| 2026.03.18 | ₩64,415 | ₩64,456 | ₩64,295 | ₩64,335 | -0.12% | 63.4만 |
|---|
| 2026.03.17 | ₩64,402 | ₩64,509 | ₩64,402 | ₩64,442 | +0.06% | 21.1만 |
|---|
| 2026.03.16 | ₩64,496 | ₩64,522 | ₩64,402 | ₩64,415 | -0.12% | 74.5만 |
|---|
| 2026.03.13 | ₩64,415 | ₩64,496 | ₩64,389 | ₩64,469 | +0.08% | 43.6만 |
|---|
| 2026.03.12 | ₩64,429 | ₩64,496 | ₩64,389 | ₩64,429 | 0.00% | 25.7만 |
|---|
| 2026.03.11 | ₩64,482 | ₩64,536 | ₩64,429 | ₩64,482 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩64,522 | ₩64,563 | ₩64,496 | ₩64,509 | -0.02% | 15.6만 |
|---|
| 2026.03.09 | ₩64,522 | ₩64,536 | ₩64,456 | ₩64,496 | -0.04% | 16.3만 |
|---|
| 2026.03.06 | ₩64,456 | ₩64,536 | ₩64,456 | ₩64,522 | +0.10% | 20.4만 |
|---|
| 2026.03.05 | ₩64,496 | ₩64,563 | ₩64,482 | ₩64,509 | +0.02% | 24.1만 |
|---|
| 2026.03.04 | ₩64,469 | ₩64,563 | ₩64,469 | ₩64,509 | +0.06% | 14.4만 |
|---|
| 2026.03.03 | ₩64,522 | ₩64,603 | ₩64,496 | ₩64,509 | -0.02% | 25.1만 |
|---|
| 2026.03.02 | ₩64,643 | ₩64,683 | ₩64,630 | ₩64,630 | -0.02% | 26.1만 |
|---|
| 2026.02.27 | ₩64,857 | ₩64,897 | ₩64,830 | ₩64,830 | -0.04% | 14.5만 |
|---|
| 2026.02.26 | ₩64,804 | ₩64,857 | ₩64,804 | ₩64,844 | +0.06% | 19.9만 |
|---|
| 2026.02.25 | ₩64,844 | ₩64,857 | ₩64,817 | ₩64,830 | -0.02% | 13.8만 |
|---|
| 2026.02.24 | ₩64,817 | ₩64,844 | ₩64,804 | ₩64,804 | -0.02% | 16.2만 |
|---|
| 2026.02.23 | ₩64,857 | ₩64,857 | ₩64,763 | ₩64,804 | -0.08% | 22.7만 |
|---|
| 2026.02.20 | ₩64,830 | ₩64,830 | ₩64,777 | ₩64,817 | -0.02% | 26.3만 |
|---|
| 2026.02.19 | ₩64,790 | ₩64,817 | ₩64,777 | ₩64,804 | +0.02% | 45.8만 |
|---|
| 2026.02.18 | ₩64,777 | ₩64,804 | ₩64,696 | ₩64,790 | +0.02% | 20.2만 |
|---|
| 2026.02.17 | ₩64,750 | ₩64,804 | ₩64,750 | ₩64,790 | +0.06% | 17.3만 |
|---|
| 2026.02.13 | ₩64,737 | ₩64,817 | ₩64,737 | ₩64,790 | +0.08% | 15.8만 |
|---|
| 2026.02.12 | ₩64,696 | ₩64,763 | ₩64,696 | ₩64,737 | +0.06% | 21.7만 |
|---|
| 2026.02.11 | ₩64,723 | ₩64,723 | ₩64,656 | ₩64,683 | -0.06% | 18.5만 |
|---|
| 2026.02.10 | ₩64,656 | ₩64,723 | ₩64,656 | ₩64,723 | +0.10% | 13.9만 |
|---|
| 2026.02.09 | ₩64,616 | ₩64,683 | ₩64,616 | ₩64,656 | +0.06% | 14.5만 |
|---|
| 2026.02.06 | ₩64,683 | ₩64,696 | ₩64,643 | ₩64,670 | -0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩64,683 | ₩64,683 | ₩64,616 | ₩64,670 | -0.02% | 28.8만 |
|---|
| 2026.02.04 | ₩64,616 | ₩64,630 | ₩64,589 | ₩64,616 | 0.00% | 35.8만 |
|---|
| 2026.02.03 | ₩64,522 | ₩64,589 | ₩64,522 | ₩64,576 | +0.08% | 15.8만 |
|---|
| 2026.02.02 | ₩64,496 | ₩64,576 | ₩64,496 | ₩64,549 | +0.08% | 18.4만 |
|---|
| 2026.01.30 | ₩64,683 | ₩64,723 | ₩64,643 | ₩64,696 | +0.02% | 19.2만 |
|---|
| 2026.01.29 | ₩64,589 | ₩64,696 | ₩64,589 | ₩64,696 | +0.17% | 25.9만 |
|---|
| 2026.01.28 | ₩64,576 | ₩64,670 | ₩64,549 | ₩64,616 | +0.06% | 20.7만 |
|---|
| 2026.01.27 | ₩64,563 | ₩64,643 | ₩64,563 | ₩64,589 | +0.04% | 21.1만 |
|---|
| 2026.01.26 | ₩64,549 | ₩64,630 | ₩64,549 | ₩64,603 | +0.08% | 27.7만 |
|---|
| 2026.01.23 | ₩64,536 | ₩64,603 | ₩64,536 | ₩64,589 | +0.08% | 18.8만 |
|---|
| 2026.01.22 | ₩64,522 | ₩64,603 | ₩64,522 | ₩64,536 | +0.02% | 21.9만 |
|---|
| 2026.01.21 | ₩64,576 | ₩64,589 | ₩64,536 | ₩64,576 | 0.00% | 31.9만 |
|---|
| 2026.01.20 | ₩64,549 | ₩64,616 | ₩64,496 | ₩64,536 | -0.02% | 54.1만 |
|---|
| 2026.01.16 | ₩64,589 | ₩64,603 | ₩64,496 | ₩64,563 | -0.04% | 48.4만 |
|---|
| 2026.01.15 | ₩64,509 | ₩64,630 | ₩64,509 | ₩64,536 | +0.04% | 240.5만 |
|---|
| 2026.01.14 | ₩64,482 | ₩64,549 | ₩64,456 | ₩64,536 | +0.08% | 93.1만 |
|---|
| 2026.01.13 | ₩64,456 | ₩64,536 | ₩64,442 | ₩64,509 | +0.08% | 383.8만 |
|---|
| 2026.01.12 | ₩64,456 | ₩64,482 | ₩64,442 | ₩64,456 | 0.00% | 32.2만 |
|---|
| 2026.01.09 | ₩64,469 | ₩64,496 | ₩64,429 | ₩64,442 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩64,402 | ₩64,442 | ₩64,389 | ₩64,442 | +0.06% | 20만 |
|---|
| 2026.01.07 | ₩64,389 | ₩64,442 | ₩64,348 | ₩64,402 | +0.02% | 24.6만 |
|---|
| 2026.01.06 | ₩64,295 | ₩64,389 | ₩64,268 | ₩64,348 | +0.08% | 48.2만 |
|---|
| 2026.01.05 | ₩64,241 | ₩64,308 | ₩64,241 | ₩64,295 | +0.08% | 144.7만 |
|---|
| 2026.01.02 | ₩64,268 | ₩64,281 | ₩64,228 | ₩64,268 | 0.00% | 47만 |
|---|
| 2025.12.31 | ₩64,174 | ₩64,268 | ₩64,174 | ₩64,241 | +0.10% | 54.8만 |
|---|
| 2025.12.30 | ₩64,188 | ₩64,255 | ₩64,107 | ₩64,241 | +0.08% | 31.9만 |
|---|
| 2025.12.29 | ₩64,215 | ₩64,215 | ₩64,121 | ₩64,148 | -0.10% | 38.6만 |
|---|
| 2025.12.26 | ₩64,215 | ₩64,215 | ₩64,134 | ₩64,161 | -0.08% | 32.7만 |
|---|
| 2025.12.24 | ₩64,201 | ₩64,201 | ₩64,134 | ₩64,201 | 0.00% | 14만 |
|---|
| 2025.12.23 | ₩64,161 | ₩64,188 | ₩64,134 | ₩64,174 | +0.02% | 30.1만 |
|---|
| 2025.12.22 | ₩64,148 | ₩64,161 | ₩64,134 | ₩64,161 | +0.02% | 20.8만 |
|---|
| 2025.12.19 | ₩64,067 | ₩64,148 | ₩64,067 | ₩64,134 | +0.10% | 19.1만 |
|---|
| 2025.12.18 | ₩64,081 | ₩64,161 | ₩64,081 | ₩64,107 | +0.04% | 19.8만 |
|---|
| 2025.12.17 | ₩64,255 | ₩64,268 | ₩64,188 | ₩64,241 | -0.02% | 33.4만 |
|---|
| 2025.12.16 | ₩64,268 | ₩64,268 | ₩64,228 | ₩64,228 | -0.06% | 18.5만 |
|---|
| 2025.12.15 | ₩64,201 | ₩64,255 | ₩64,188 | ₩64,188 | -0.02% | 23.7만 |
|---|
| 2025.12.12 | ₩64,174 | ₩64,268 | ₩64,174 | ₩64,255 | +0.13% | 20.6만 |
|---|
| 2025.12.11 | ₩64,255 | ₩64,281 | ₩64,228 | ₩64,268 | +0.02% | 18만 |
|---|
| 2025.12.10 | ₩64,148 | ₩64,228 | ₩64,134 | ₩64,228 | +0.13% | 14.4만 |
|---|
| 2025.12.09 | ₩64,188 | ₩64,215 | ₩64,148 | ₩64,215 | +0.04% | 25.7만 |
|---|
| 2025.12.08 | ₩64,201 | ₩64,228 | ₩64,148 | ₩64,174 | -0.04% | 18.3만 |
|---|
| 2025.12.05 | ₩64,107 | ₩64,174 | ₩64,107 | ₩64,161 | +0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,148 | ₩64,215 | ₩64,094 | ₩64,161 | +0.02% | 19.6만 |
|---|
| 2025.12.03 | ₩64,148 | ₩64,188 | ₩64,134 | ₩64,188 | +0.06% | 15.1만 |
|---|
| 2025.12.02 | ₩64,134 | ₩64,161 | ₩64,081 | ₩64,107 | -0.04% | 22.6만 |
|---|
| 2025.12.01 | ₩64,161 | ₩64,161 | ₩64,081 | ₩64,081 | -0.13% | 18.4만 |
|---|
| 2025.11.28 | ₩64,308 | ₩64,335 | ₩64,268 | ₩64,281 | -0.04% | 9.3만 |
|---|
| 2025.11.26 | ₩64,215 | ₩64,335 | ₩64,148 | ₩64,308 | +0.15% | 23.7만 |
|---|
| 2025.11.25 | ₩64,201 | ₩64,268 | ₩64,081 | ₩64,215 | +0.02% | 29.9만 |
|---|
| 2025.11.24 | ₩64,241 | ₩64,281 | ₩64,201 | ₩64,241 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩64,241 | ₩64,281 | ₩64,161 | ₩64,174 | -0.10% | 19.2만 |
|---|
| 2025.11.20 | ₩64,268 | ₩64,268 | ₩64,054 | ₩64,215 | -0.08% | 25.3만 |
|---|
| 2025.11.19 | ₩64,228 | ₩64,255 | ₩64,201 | ₩64,215 | -0.02% | 18.1만 |
|---|
| 2025.11.18 | ₩64,174 | ₩64,241 | ₩64,174 | ₩64,228 | +0.08% | 9.6만 |
|---|
| 2025.11.17 | ₩64,241 | ₩64,241 | ₩64,174 | ₩64,174 | -0.10% | 13만 |
|---|
| 2025.11.14 | ₩64,228 | ₩64,228 | ₩64,148 | ₩64,161 | -0.10% | 16.2만 |
|---|
| 2025.11.13 | ₩64,174 | ₩64,228 | ₩64,161 | ₩64,228 | +0.08% | 12.6만 |
|---|
| 2025.11.12 | ₩64,228 | ₩64,255 | ₩64,148 | ₩64,188 | -0.06% | 15.8만 |
|---|
| 2025.11.11 | ₩64,134 | ₩64,241 | ₩64,121 | ₩64,241 | +0.17% | 10.3만 |
|---|
| 2025.11.10 | ₩64,134 | ₩64,241 | ₩64,134 | ₩64,174 | +0.06% | 11.5만 |
|---|
| 2025.11.07 | ₩64,107 | ₩64,241 | ₩64,107 | ₩64,174 | +0.10% | 20.8만 |
|---|
| 2025.11.06 | ₩64,161 | ₩64,215 | ₩64,094 | ₩64,094 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩64,201 | ₩64,201 | ₩64,107 | ₩64,148 | -0.08% | 22.5만 |
|---|
| 2025.11.04 | ₩64,107 | ₩64,228 | ₩64,054 | ₩64,067 | -0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩64,174 | ₩64,174 | ₩64,081 | ₩64,148 | -0.04% | 17.3만 |
|---|
| 2025.10.31 | ₩64,295 | ₩64,335 | ₩64,268 | ₩64,322 | +0.04% | 13.2만 |
|---|
| 2025.10.30 | ₩64,215 | ₩64,295 | ₩64,201 | ₩64,241 | +0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩64,348 | ₩64,362 | ₩64,174 | ₩64,322 | -0.04% | 17.9만 |
|---|
| 2025.10.28 | ₩64,295 | ₩64,415 | ₩64,268 | ₩64,268 | -0.04% | 15.8만 |
|---|
| 2025.10.27 | ₩64,348 | ₩64,402 | ₩64,295 | ₩64,402 | +0.08% | 15.3만 |
|---|
| 2025.10.24 | ₩64,268 | ₩64,375 | ₩64,268 | ₩64,348 | +0.12% | 12.6만 |
|---|
| 2025.10.23 | ₩64,348 | ₩64,348 | ₩64,295 | ₩64,348 | 0.00% | 13.1만 |
|---|
| 2025.10.22 | ₩64,389 | ₩64,389 | ₩64,215 | ₩64,308 | -0.12% | 11.4만 |
|---|
| 2025.10.21 | ₩64,389 | ₩64,415 | ₩64,255 | ₩64,348 | -0.06% | 15.6만 |
|---|
| 2025.10.20 | ₩64,429 | ₩64,429 | ₩64,322 | ₩64,348 | -0.12% | 15.5만 |
|---|
| 2025.10.17 | ₩64,375 | ₩64,429 | ₩64,335 | ₩64,389 | +0.02% | 15.4만 |
|---|
| 2025.10.16 | ₩64,348 | ₩64,429 | ₩64,322 | ₩64,322 | -0.04% | 12.6만 |
|---|
| 2025.10.15 | ₩64,322 | ₩64,389 | ₩64,295 | ₩64,335 | +0.02% | 23만 |
|---|
| 2025.10.14 | ₩64,375 | ₩64,415 | ₩64,335 | ₩64,335 | -0.06% | 11.8만 |
|---|
| 2025.10.13 | ₩64,348 | ₩64,456 | ₩64,348 | ₩64,402 | +0.08% | 16.7만 |
|---|
| 2025.10.10 | ₩64,348 | ₩64,429 | ₩64,322 | ₩64,375 | +0.04% | 13.2만 |
|---|