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 | ₩62,548 | ₩62,709 | ₩62,508 | ₩62,615 | +0.11% | 86.3만 |
| 2026.10.08 | ₩62,348 | ₩62,481 | ₩62,334 | ₩62,415 | +0.11% | 94.5만 |
| 2026.10.07 | ₩62,428 | ₩62,602 | ₩62,321 | ₩62,401 | -0.04% | 98.4만 |
| 2026.10.06 | ₩62,535 | ₩62,615 | ₩62,254 | ₩62,535 | 0.00% | 88.2만 |
| 2026.10.05 | ₩62,522 | ₩62,656 | ₩62,441 | ₩62,522 | 0.00% | 83.7만 |
| 2026.10.02 | ₩62,615 | ₩62,789 | ₩62,535 | ₩62,548 | -0.11% | 91만 |
| 2026.10.01 | ₩62,415 | ₩62,602 | ₩62,254 | ₩62,602 | +0.30% | 109.5만 |
| 2026.09.30 | ₩62,294 | ₩62,522 | ₩62,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,468 |
| +0.28% |
| 74.7만 |
| 2026.09.29 | ₩62,227 | ₩62,441 | ₩62,040 | ₩62,173 | -0.09% | 64만 |
|---|
| 2026.09.28 | ₩62,415 | ₩62,468 | ₩62,160 | ₩62,240 | -0.28% | 72.2만 |
|---|
| 2026.09.25 | ₩62,562 | ₩62,656 | ₩62,415 | ₩62,508 | -0.09% | 46.9만 |
|---|
| 2026.09.24 | ₩62,763 | ₩62,816 | ₩62,535 | ₩62,548 | -0.34% | 54만 |
|---|
| 2026.09.23 | ₩62,977 | ₩63,071 | ₩62,723 | ₩62,789 | -0.30% | 58.8만 |
|---|
| 2026.09.22 | ₩63,097 | ₩63,124 | ₩62,883 | ₩63,017 | -0.13% | 66만 |
|---|
| 2026.09.21 | ₩63,151 | ₩63,191 | ₩63,084 | ₩63,138 | -0.02% | 34.1만 |
|---|
| 2026.09.18 | ₩63,272 | ₩63,272 | ₩63,044 | ₩63,111 | -0.25% | 46.2만 |
|---|
| 2026.09.17 | ₩63,272 | ₩63,298 | ₩63,164 | ₩63,218 | -0.08% | 24.6만 |
|---|
| 2026.09.16 | ₩63,272 | ₩63,312 | ₩63,138 | ₩63,138 | -0.21% | 56.1만 |
|---|
| 2026.09.15 | ₩63,379 | ₩63,379 | ₩63,218 | ₩63,218 | -0.25% | 32.2만 |
|---|
| 2026.09.14 | ₩63,325 | ₩63,392 | ₩63,298 | ₩63,325 | 0.00% | 35.7만 |
|---|
| 2026.09.11 | ₩63,285 | ₩63,405 | ₩63,285 | ₩63,352 | +0.11% | 23.8만 |
|---|
| 2026.09.10 | ₩63,446 | ₩63,446 | ₩63,231 | ₩63,338 | -0.17% | 22.2만 |
|---|
| 2026.09.09 | ₩63,580 | ₩63,633 | ₩63,446 | ₩63,486 | -0.15% | 29.5만 |
|---|
| 2026.09.08 | ₩63,713 | ₩63,713 | ₩63,593 | ₩63,646 | -0.11% | 23.7만 |
|---|
| 2026.09.04 | ₩63,687 | ₩63,713 | ₩63,606 | ₩63,673 | -0.02% | 19.7만 |
|---|
| 2026.09.03 | ₩63,660 | ₩63,807 | ₩63,606 | ₩63,606 | -0.08% | 19.9만 |
|---|
| 2026.09.02 | ₩63,700 | ₩63,780 | ₩63,660 | ₩63,660 | -0.06% | 39.8만 |
|---|
| 2026.09.01 | ₩63,700 | ₩63,754 | ₩63,646 | ₩63,646 | -0.08% | 26.6만 |
|---|
| 2026.08.31 | ₩63,888 | ₩63,941 | ₩63,874 | ₩63,914 | +0.04% | 16.2만 |
|---|
| 2026.08.28 | ₩63,968 | ₩64,021 | ₩63,928 | ₩63,954 | -0.02% | 29.3만 |
|---|
| 2026.08.27 | ₩63,995 | ₩64,035 | ₩63,954 | ₩63,968 | -0.04% | 19.9만 |
|---|
| 2026.08.26 | ₩63,954 | ₩64,008 | ₩63,954 | ₩63,981 | +0.04% | 18.2만 |
|---|
| 2026.08.25 | ₩63,968 | ₩64,035 | ₩63,928 | ₩63,981 | +0.02% | 14만 |
|---|
| 2026.08.24 | ₩63,874 | ₩63,981 | ₩63,874 | ₩63,954 | +0.13% | 20.8만 |
|---|
| 2026.08.21 | ₩63,914 | ₩63,968 | ₩63,821 | ₩63,954 | +0.06% | 42.7만 |
|---|
| 2026.08.20 | ₩63,874 | ₩63,928 | ₩63,834 | ₩63,888 | +0.02% | 28만 |
|---|
| 2026.08.19 | ₩63,861 | ₩63,914 | ₩63,847 | ₩63,914 | +0.08% | 86.8만 |
|---|
| 2026.08.18 | ₩63,834 | ₩63,888 | ₩63,794 | ₩63,847 | +0.02% | 20.8만 |
|---|
| 2026.08.17 | ₩63,901 | ₩63,954 | ₩63,834 | ₩63,834 | -0.10% | 15.6만 |
|---|
| 2026.08.14 | ₩63,928 | ₩63,981 | ₩63,901 | ₩63,914 | -0.02% | 13.4만 |
|---|
| 2026.08.13 | ₩63,914 | ₩63,995 | ₩63,914 | ₩63,981 | +0.10% | 22.2만 |
|---|
| 2026.08.12 | ₩63,928 | ₩63,954 | ₩63,874 | ₩63,901 | -0.04% | 13.1만 |
|---|
| 2026.08.11 | ₩63,861 | ₩63,928 | ₩63,861 | ₩63,914 | +0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩63,954 | ₩63,954 | ₩63,780 | ₩63,847 | -0.17% | 38.3만 |
|---|
| 2026.08.07 | ₩63,847 | ₩63,941 | ₩63,847 | ₩63,941 | +0.15% | 17.9만 |
|---|
| 2026.08.06 | ₩63,888 | ₩63,901 | ₩63,794 | ₩63,834 | -0.08% | 27.2만 |
|---|
| 2026.08.05 | ₩63,807 | ₩63,874 | ₩63,780 | ₩63,861 | +0.08% | 22.5만 |
|---|
| 2026.08.04 | ₩63,687 | ₩63,794 | ₩63,673 | ₩63,780 | +0.15% | 25.9만 |
|---|
| 2026.08.03 | ₩63,687 | ₩63,700 | ₩63,633 | ₩63,633 | -0.08% | 26.7만 |
|---|
| 2026.07.31 | ₩63,740 | ₩63,794 | ₩63,700 | ₩63,754 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩63,807 | ₩63,821 | ₩63,727 | ₩63,754 | -0.08% | 10.7만 |
|---|
| 2026.07.29 | ₩63,767 | ₩63,861 | ₩63,727 | ₩63,807 | +0.06% | 36만 |
|---|
| 2026.07.28 | ₩63,767 | ₩63,847 | ₩63,727 | ₩63,767 | 0.00% | 32.9만 |
|---|
| 2026.07.27 | ₩63,807 | ₩63,901 | ₩63,727 | ₩63,740 | -0.10% | 23.7만 |
|---|
| 2026.07.24 | ₩63,687 | ₩63,780 | ₩63,580 | ₩63,754 | +0.11% | 18.1만 |
|---|
| 2026.07.23 | ₩63,807 | ₩63,807 | ₩63,606 | ₩63,673 | -0.21% | 19.4만 |
|---|
| 2026.07.22 | ₩63,914 | ₩63,928 | ₩63,847 | ₩63,874 | -0.06% | 11.1만 |
|---|
| 2026.07.21 | ₩63,995 | ₩63,995 | ₩63,901 | ₩63,968 | -0.04% | 14.9만 |
|---|
| 2026.07.20 | ₩64,021 | ₩64,048 | ₩63,995 | ₩64,021 | 0.00% | 14.6만 |
|---|
| 2026.07.17 | ₩63,968 | ₩64,021 | ₩63,928 | ₩64,021 | +0.08% | 84.5만 |
|---|
| 2026.07.16 | ₩64,048 | ₩64,048 | ₩63,928 | ₩63,928 | -0.19% | 27.2만 |
|---|
| 2026.07.15 | ₩64,115 | ₩64,129 | ₩63,968 | ₩63,981 | -0.21% | 146.6만 |
|---|
| 2026.07.14 | ₩64,115 | ₩64,142 | ₩64,035 | ₩64,102 | -0.02% | 18.5만 |
|---|
| 2026.07.13 | ₩64,115 | ₩64,129 | ₩64,062 | ₩64,088 | -0.04% | 13.8만 |
|---|
| 2026.07.10 | ₩64,088 | ₩64,115 | ₩64,035 | ₩64,102 | +0.02% | 14만 |
|---|
| 2026.07.09 | ₩64,088 | ₩64,115 | ₩64,035 | ₩64,062 | -0.04% | 13.4만 |
|---|
| 2026.07.08 | ₩64,075 | ₩64,115 | ₩64,008 | ₩64,062 | -0.02% | 27만 |
|---|
| 2026.07.07 | ₩64,155 | ₩64,169 | ₩64,035 | ₩64,048 | -0.17% | 30.2만 |
|---|
| 2026.07.06 | ₩64,142 | ₩64,222 | ₩64,142 | ₩64,155 | +0.02% | 22.1만 |
|---|
| 2026.07.02 | ₩64,115 | ₩64,155 | ₩64,062 | ₩64,142 | +0.04% | 22.1만 |
|---|
| 2026.07.01 | ₩64,115 | ₩64,129 | ₩64,035 | ₩64,062 | -0.08% | 22.9만 |
|---|
| 2026.06.30 | ₩64,236 | ₩64,262 | ₩64,222 | ₩64,236 | 0.00% | 18.5만 |
|---|
| 2026.06.29 | ₩64,236 | ₩64,289 | ₩64,222 | ₩64,236 | 0.00% | 16.8만 |
|---|
| 2026.06.26 | ₩64,209 | ₩64,262 | ₩64,195 | ₩64,249 | +0.06% | 12.4만 |
|---|
| 2026.06.25 | ₩64,236 | ₩64,236 | ₩64,155 | ₩64,209 | -0.04% | 18.2만 |
|---|
| 2026.06.24 | ₩64,195 | ₩64,222 | ₩64,155 | ₩64,195 | 0.00% | 20.6만 |
|---|
| 2026.06.23 | ₩64,169 | ₩64,209 | ₩64,155 | ₩64,209 | +0.06% | 14.9만 |
|---|
| 2026.06.22 | ₩64,182 | ₩64,209 | ₩64,142 | ₩64,169 | -0.02% | 16.6만 |
|---|
| 2026.06.18 | ₩64,102 | ₩64,195 | ₩64,102 | ₩64,195 | +0.15% | 10.5만 |
|---|
| 2026.06.17 | ₩64,115 | ₩64,195 | ₩64,102 | ₩64,129 | +0.02% | 24.1만 |
|---|
| 2026.06.16 | ₩64,142 | ₩64,182 | ₩64,115 | ₩64,169 | +0.04% | 18.6만 |
|---|
| 2026.06.15 | ₩64,142 | ₩64,169 | ₩64,102 | ₩64,142 | 0.00% | 12.3만 |
|---|
| 2026.06.12 | ₩64,075 | ₩64,155 | ₩64,048 | ₩64,115 | +0.06% | 19.6만 |
|---|
| 2026.06.11 | ₩64,075 | ₩64,115 | ₩63,995 | ₩64,075 | 0.00% | 17.8만 |
|---|
| 2026.06.10 | ₩64,062 | ₩64,115 | ₩64,021 | ₩64,062 | 0.00% | 16.8만 |
|---|
| 2026.06.09 | ₩64,048 | ₩64,129 | ₩64,035 | ₩64,102 | +0.08% | 13.1만 |
|---|
| 2026.06.08 | ₩64,088 | ₩64,088 | ₩64,021 | ₩64,075 | -0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,088 | ₩64,102 | ₩63,981 | ₩64,048 | -0.06% | 15.6만 |
|---|
| 2026.06.04 | ₩64,102 | ₩64,115 | ₩64,035 | ₩64,115 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩64,008 | ₩64,075 | ₩63,995 | ₩64,048 | +0.06% | 15.7만 |
|---|
| 2026.06.02 | ₩63,981 | ₩64,062 | ₩63,981 | ₩64,021 | +0.06% | 14.3만 |
|---|
| 2026.06.01 | ₩64,008 | ₩64,062 | ₩63,888 | ₩64,021 | +0.02% | 21.7만 |
|---|
| 2026.05.29 | ₩64,048 | ₩64,155 | ₩64,048 | ₩64,129 | +0.13% | 11.1만 |
|---|
| 2026.05.28 | ₩64,021 | ₩64,102 | ₩63,968 | ₩64,102 | +0.13% | 17.8만 |
|---|
| 2026.05.27 | ₩64,008 | ₩64,035 | ₩63,954 | ₩64,021 | +0.02% | 17.3만 |
|---|
| 2026.05.26 | ₩63,981 | ₩64,048 | ₩63,954 | ₩63,995 | +0.02% | 16.3만 |
|---|
| 2026.05.22 | ₩63,861 | ₩63,954 | ₩63,861 | ₩63,901 | +0.06% | 17만 |
|---|
| 2026.05.21 | ₩63,794 | ₩63,928 | ₩63,794 | ₩63,928 | +0.21% | 29.2만 |
|---|
| 2026.05.20 | ₩63,821 | ₩63,914 | ₩63,821 | ₩63,888 | +0.10% | 113.3만 |
|---|
| 2026.05.19 | ₩63,821 | ₩63,847 | ₩63,767 | ₩63,807 | -0.02% | 17.9만 |
|---|
| 2026.05.18 | ₩63,874 | ₩63,888 | ₩63,834 | ₩63,874 | 0.00% | 18.4만 |
|---|
| 2026.05.15 | ₩63,888 | ₩63,888 | ₩63,727 | ₩63,861 | -0.04% | 22.1만 |
|---|
| 2026.05.14 | ₩63,901 | ₩63,941 | ₩63,888 | ₩63,888 | -0.02% | 12.6만 |
|---|
| 2026.05.13 | ₩63,941 | ₩63,968 | ₩63,888 | ₩63,941 | 0.00% | 10.9만 |
|---|
| 2026.05.12 | ₩63,995 | ₩64,088 | ₩63,901 | ₩63,968 | -0.04% | 22.2만 |
|---|
| 2026.05.11 | ₩64,008 | ₩64,048 | ₩63,981 | ₩64,008 | 0.00% | 19.4만 |
|---|
| 2026.05.08 | ₩64,021 | ₩64,048 | ₩63,995 | ₩64,008 | -0.02% | 18.6만 |
|---|
| 2026.05.07 | ₩64,035 | ₩64,048 | ₩63,954 | ₩63,954 | -0.13% | 15.5만 |
|---|
| 2026.05.06 | ₩64,035 | ₩64,048 | ₩63,981 | ₩64,021 | -0.02% | 16.3만 |
|---|
| 2026.05.05 | ₩63,981 | ₩64,008 | ₩63,901 | ₩63,954 | -0.04% | 27.5만 |
|---|
| 2026.05.04 | ₩63,954 | ₩63,995 | ₩63,901 | ₩63,941 | -0.02% | 22만 |
|---|
| 2026.05.01 | ₩64,035 | ₩64,062 | ₩63,954 | ₩63,954 | -0.13% | 39.3만 |
|---|
| 2026.04.30 | ₩64,142 | ₩64,155 | ₩64,075 | ₩64,115 | -0.04% | 17.3만 |
|---|
| 2026.04.29 | ₩64,169 | ₩64,169 | ₩64,102 | ₩64,102 | -0.10% | 15.1만 |
|---|
| 2026.04.28 | ₩64,169 | ₩64,209 | ₩64,155 | ₩64,169 | 0.00% | 29.4만 |
|---|
| 2026.04.27 | ₩64,209 | ₩64,249 | ₩64,182 | ₩64,182 | -0.04% | 14.5만 |
|---|
| 2026.04.24 | ₩64,182 | ₩64,249 | ₩64,155 | ₩64,209 | +0.04% | 15.3만 |
|---|
| 2026.04.23 | ₩64,249 | ₩64,249 | ₩64,169 | ₩64,182 | -0.10% | 14.9만 |
|---|
| 2026.04.22 | ₩64,209 | ₩64,262 | ₩64,209 | ₩64,236 | +0.04% | 18.3만 |
|---|
| 2026.04.21 | ₩64,276 | ₩64,276 | ₩64,222 | ₩64,236 | -0.06% | 10만 |
|---|
| 2026.04.20 | ₩64,262 | ₩64,289 | ₩64,236 | ₩64,276 | +0.02% | 12.7만 |
|---|
| 2026.04.17 | ₩64,182 | ₩64,289 | ₩64,182 | ₩64,262 | +0.13% | 16.3만 |
|---|
| 2026.04.16 | ₩64,236 | ₩64,236 | ₩64,169 | ₩64,195 | -0.06% | 19만 |
|---|
| 2026.04.15 | ₩64,222 | ₩64,222 | ₩64,155 | ₩64,195 | -0.04% | 21.6만 |
|---|
| 2026.04.14 | ₩64,195 | ₩64,262 | ₩64,195 | ₩64,209 | +0.02% | 16.2만 |
|---|
| 2026.04.13 | ₩64,209 | ₩64,249 | ₩64,195 | ₩64,222 | +0.02% | 13.7만 |
|---|
| 2026.04.10 | ₩64,222 | ₩64,236 | ₩64,129 | ₩64,182 | -0.06% | 15.2만 |
|---|
| 2026.04.09 | ₩64,195 | ₩64,222 | ₩64,169 | ₩64,195 | 0.00% | 17.8만 |
|---|
| 2026.04.08 | ₩64,129 | ₩64,236 | ₩64,129 | ₩64,182 | +0.08% | 16.4만 |
|---|
| 2026.04.07 | ₩64,021 | ₩64,075 | ₩64,008 | ₩64,075 | +0.08% | 19.3만 |
|---|
| 2026.04.06 | ₩64,062 | ₩64,062 | ₩64,008 | ₩64,021 | -0.06% | 21.8만 |
|---|
| 2026.04.02 | ₩64,035 | ₩64,075 | ₩63,941 | ₩64,062 | +0.04% | 17.1만 |
|---|
| 2026.04.01 | ₩64,021 | ₩64,048 | ₩63,968 | ₩63,981 | -0.06% | 24.3만 |
|---|
| 2026.03.31 | ₩64,048 | ₩64,102 | ₩64,035 | ₩64,048 | 0.00% | 16.2만 |
|---|
| 2026.03.30 | ₩64,062 | ₩64,088 | ₩63,981 | ₩63,981 | -0.13% | 30만 |
|---|
| 2026.03.27 | ₩64,021 | ₩64,035 | ₩63,954 | ₩63,995 | -0.04% | 21.5만 |
|---|
| 2026.03.26 | ₩64,088 | ₩64,088 | ₩63,995 | ₩64,035 | -0.08% | 24만 |
|---|
| 2026.03.25 | ₩64,048 | ₩64,115 | ₩63,981 | ₩64,062 | +0.02% | 20.4만 |
|---|
| 2026.03.24 | ₩64,155 | ₩64,155 | ₩63,968 | ₩63,981 | -0.27% | 22.6만 |
|---|
| 2026.03.23 | ₩64,236 | ₩64,236 | ₩64,155 | ₩64,169 | -0.10% | 24.2만 |
|---|
| 2026.03.20 | ₩64,329 | ₩64,370 | ₩64,129 | ₩64,142 | -0.29% | 19.9만 |
|---|
| 2026.03.19 | ₩64,410 | ₩64,410 | ₩64,303 | ₩64,343 | -0.10% | 25.5만 |
|---|
| 2026.03.18 | ₩64,437 | ₩64,477 | ₩64,316 | ₩64,356 | -0.12% | 63.4만 |
|---|
| 2026.03.17 | ₩64,423 | ₩64,530 | ₩64,423 | ₩64,463 | +0.06% | 21.1만 |
|---|
| 2026.03.16 | ₩64,517 | ₩64,544 | ₩64,423 | ₩64,437 | -0.12% | 74.5만 |
|---|
| 2026.03.13 | ₩64,437 | ₩64,517 | ₩64,410 | ₩64,490 | +0.08% | 43.6만 |
|---|
| 2026.03.12 | ₩64,450 | ₩64,517 | ₩64,410 | ₩64,450 | 0.00% | 25.7만 |
|---|
| 2026.03.11 | ₩64,503 | ₩64,557 | ₩64,450 | ₩64,503 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩64,544 | ₩64,584 | ₩64,517 | ₩64,530 | -0.02% | 15.6만 |
|---|
| 2026.03.09 | ₩64,544 | ₩64,557 | ₩64,477 | ₩64,517 | -0.04% | 16.3만 |
|---|
| 2026.03.06 | ₩64,477 | ₩64,557 | ₩64,477 | ₩64,544 | +0.10% | 20.4만 |
|---|
| 2026.03.05 | ₩64,517 | ₩64,584 | ₩64,503 | ₩64,530 | +0.02% | 24.1만 |
|---|
| 2026.03.04 | ₩64,490 | ₩64,584 | ₩64,490 | ₩64,530 | +0.06% | 14.4만 |
|---|
| 2026.03.03 | ₩64,544 | ₩64,624 | ₩64,517 | ₩64,530 | -0.02% | 25.1만 |
|---|
| 2026.03.02 | ₩64,664 | ₩64,704 | ₩64,651 | ₩64,651 | -0.02% | 26.1만 |
|---|
| 2026.02.27 | ₩64,878 | ₩64,919 | ₩64,852 | ₩64,852 | -0.04% | 14.5만 |
|---|
| 2026.02.26 | ₩64,825 | ₩64,878 | ₩64,825 | ₩64,865 | +0.06% | 19.9만 |
|---|
| 2026.02.25 | ₩64,865 | ₩64,878 | ₩64,838 | ₩64,852 | -0.02% | 13.8만 |
|---|
| 2026.02.24 | ₩64,838 | ₩64,865 | ₩64,825 | ₩64,825 | -0.02% | 16.2만 |
|---|
| 2026.02.23 | ₩64,878 | ₩64,878 | ₩64,785 | ₩64,825 | -0.08% | 22.7만 |
|---|
| 2026.02.20 | ₩64,852 | ₩64,852 | ₩64,798 | ₩64,838 | -0.02% | 26.3만 |
|---|
| 2026.02.19 | ₩64,811 | ₩64,838 | ₩64,798 | ₩64,825 | +0.02% | 45.8만 |
|---|
| 2026.02.18 | ₩64,798 | ₩64,825 | ₩64,718 | ₩64,811 | +0.02% | 20.2만 |
|---|
| 2026.02.17 | ₩64,771 | ₩64,825 | ₩64,771 | ₩64,811 | +0.06% | 17.3만 |
|---|
| 2026.02.13 | ₩64,758 | ₩64,838 | ₩64,758 | ₩64,811 | +0.08% | 15.8만 |
|---|
| 2026.02.12 | ₩64,718 | ₩64,785 | ₩64,718 | ₩64,758 | +0.06% | 21.7만 |
|---|
| 2026.02.11 | ₩64,745 | ₩64,745 | ₩64,678 | ₩64,704 | -0.06% | 18.5만 |
|---|
| 2026.02.10 | ₩64,678 | ₩64,745 | ₩64,678 | ₩64,745 | +0.10% | 13.9만 |
|---|
| 2026.02.09 | ₩64,637 | ₩64,704 | ₩64,637 | ₩64,678 | +0.06% | 14.5만 |
|---|
| 2026.02.06 | ₩64,704 | ₩64,718 | ₩64,664 | ₩64,691 | -0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩64,704 | ₩64,704 | ₩64,637 | ₩64,691 | -0.02% | 28.8만 |
|---|
| 2026.02.04 | ₩64,637 | ₩64,651 | ₩64,611 | ₩64,637 | 0.00% | 35.8만 |
|---|
| 2026.02.03 | ₩64,544 | ₩64,611 | ₩64,544 | ₩64,597 | +0.08% | 15.8만 |
|---|
| 2026.02.02 | ₩64,517 | ₩64,597 | ₩64,517 | ₩64,570 | +0.08% | 18.4만 |
|---|
| 2026.01.30 | ₩64,704 | ₩64,745 | ₩64,664 | ₩64,718 | +0.02% | 19.2만 |
|---|
| 2026.01.29 | ₩64,611 | ₩64,718 | ₩64,611 | ₩64,718 | +0.17% | 25.9만 |
|---|
| 2026.01.28 | ₩64,597 | ₩64,691 | ₩64,570 | ₩64,637 | +0.06% | 20.7만 |
|---|
| 2026.01.27 | ₩64,584 | ₩64,664 | ₩64,584 | ₩64,611 | +0.04% | 21.1만 |
|---|
| 2026.01.26 | ₩64,570 | ₩64,651 | ₩64,570 | ₩64,624 | +0.08% | 27.7만 |
|---|
| 2026.01.23 | ₩64,557 | ₩64,624 | ₩64,557 | ₩64,611 | +0.08% | 18.8만 |
|---|
| 2026.01.22 | ₩64,544 | ₩64,624 | ₩64,544 | ₩64,557 | +0.02% | 21.9만 |
|---|
| 2026.01.21 | ₩64,597 | ₩64,611 | ₩64,557 | ₩64,597 | 0.00% | 31.9만 |
|---|
| 2026.01.20 | ₩64,570 | ₩64,637 | ₩64,517 | ₩64,557 | -0.02% | 54.1만 |
|---|
| 2026.01.16 | ₩64,611 | ₩64,624 | ₩64,517 | ₩64,584 | -0.04% | 48.4만 |
|---|
| 2026.01.15 | ₩64,530 | ₩64,651 | ₩64,530 | ₩64,557 | +0.04% | 240.5만 |
|---|
| 2026.01.14 | ₩64,503 | ₩64,570 | ₩64,477 | ₩64,557 | +0.08% | 93.1만 |
|---|
| 2026.01.13 | ₩64,477 | ₩64,557 | ₩64,463 | ₩64,530 | +0.08% | 383.8만 |
|---|
| 2026.01.12 | ₩64,477 | ₩64,503 | ₩64,463 | ₩64,477 | 0.00% | 32.2만 |
|---|
| 2026.01.09 | ₩64,490 | ₩64,517 | ₩64,450 | ₩64,463 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩64,423 | ₩64,463 | ₩64,410 | ₩64,463 | +0.06% | 20만 |
|---|
| 2026.01.07 | ₩64,410 | ₩64,463 | ₩64,370 | ₩64,423 | +0.02% | 24.6만 |
|---|
| 2026.01.06 | ₩64,316 | ₩64,410 | ₩64,289 | ₩64,370 | +0.08% | 48.2만 |
|---|
| 2026.01.05 | ₩64,262 | ₩64,329 | ₩64,262 | ₩64,316 | +0.08% | 144.7만 |
|---|
| 2026.01.02 | ₩64,289 | ₩64,303 | ₩64,249 | ₩64,289 | 0.00% | 47만 |
|---|
| 2025.12.31 | ₩64,195 | ₩64,289 | ₩64,195 | ₩64,262 | +0.10% | 54.8만 |
|---|
| 2025.12.30 | ₩64,209 | ₩64,276 | ₩64,129 | ₩64,262 | +0.08% | 31.9만 |
|---|
| 2025.12.29 | ₩64,236 | ₩64,236 | ₩64,142 | ₩64,169 | -0.10% | 38.6만 |
|---|
| 2025.12.26 | ₩64,236 | ₩64,236 | ₩64,155 | ₩64,182 | -0.08% | 32.7만 |
|---|
| 2025.12.24 | ₩64,222 | ₩64,222 | ₩64,155 | ₩64,222 | 0.00% | 14만 |
|---|
| 2025.12.23 | ₩64,182 | ₩64,209 | ₩64,155 | ₩64,195 | +0.02% | 30.1만 |
|---|
| 2025.12.22 | ₩64,169 | ₩64,182 | ₩64,155 | ₩64,182 | +0.02% | 20.8만 |
|---|
| 2025.12.19 | ₩64,088 | ₩64,169 | ₩64,088 | ₩64,155 | +0.10% | 19.1만 |
|---|
| 2025.12.18 | ₩64,102 | ₩64,182 | ₩64,102 | ₩64,129 | +0.04% | 19.8만 |
|---|
| 2025.12.17 | ₩64,276 | ₩64,289 | ₩64,209 | ₩64,262 | -0.02% | 33.4만 |
|---|
| 2025.12.16 | ₩64,289 | ₩64,289 | ₩64,249 | ₩64,249 | -0.06% | 18.5만 |
|---|
| 2025.12.15 | ₩64,222 | ₩64,276 | ₩64,209 | ₩64,209 | -0.02% | 23.7만 |
|---|
| 2025.12.12 | ₩64,195 | ₩64,289 | ₩64,195 | ₩64,276 | +0.13% | 20.6만 |
|---|
| 2025.12.11 | ₩64,276 | ₩64,303 | ₩64,249 | ₩64,289 | +0.02% | 18만 |
|---|
| 2025.12.10 | ₩64,169 | ₩64,249 | ₩64,155 | ₩64,249 | +0.13% | 14.4만 |
|---|
| 2025.12.09 | ₩64,209 | ₩64,236 | ₩64,169 | ₩64,236 | +0.04% | 25.7만 |
|---|
| 2025.12.08 | ₩64,222 | ₩64,249 | ₩64,169 | ₩64,195 | -0.04% | 18.3만 |
|---|
| 2025.12.05 | ₩64,129 | ₩64,195 | ₩64,129 | ₩64,182 | +0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,169 | ₩64,236 | ₩64,115 | ₩64,182 | +0.02% | 19.6만 |
|---|
| 2025.12.03 | ₩64,169 | ₩64,209 | ₩64,155 | ₩64,209 | +0.06% | 15.1만 |
|---|
| 2025.12.02 | ₩64,155 | ₩64,182 | ₩64,102 | ₩64,129 | -0.04% | 22.6만 |
|---|
| 2025.12.01 | ₩64,182 | ₩64,182 | ₩64,102 | ₩64,102 | -0.13% | 18.4만 |
|---|
| 2025.11.28 | ₩64,329 | ₩64,356 | ₩64,289 | ₩64,303 | -0.04% | 9.3만 |
|---|
| 2025.11.26 | ₩64,236 | ₩64,356 | ₩64,169 | ₩64,329 | +0.15% | 23.7만 |
|---|
| 2025.11.25 | ₩64,222 | ₩64,289 | ₩64,102 | ₩64,236 | +0.02% | 29.9만 |
|---|
| 2025.11.24 | ₩64,262 | ₩64,303 | ₩64,222 | ₩64,262 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩64,262 | ₩64,303 | ₩64,182 | ₩64,195 | -0.10% | 19.2만 |
|---|
| 2025.11.20 | ₩64,289 | ₩64,289 | ₩64,075 | ₩64,236 | -0.08% | 25.3만 |
|---|
| 2025.11.19 | ₩64,249 | ₩64,276 | ₩64,222 | ₩64,236 | -0.02% | 18.1만 |
|---|
| 2025.11.18 | ₩64,195 | ₩64,262 | ₩64,195 | ₩64,249 | +0.08% | 9.6만 |
|---|
| 2025.11.17 | ₩64,262 | ₩64,262 | ₩64,195 | ₩64,195 | -0.10% | 13만 |
|---|
| 2025.11.14 | ₩64,249 | ₩64,249 | ₩64,169 | ₩64,182 | -0.10% | 16.2만 |
|---|
| 2025.11.13 | ₩64,195 | ₩64,249 | ₩64,182 | ₩64,249 | +0.08% | 12.6만 |
|---|
| 2025.11.12 | ₩64,249 | ₩64,276 | ₩64,169 | ₩64,209 | -0.06% | 15.8만 |
|---|
| 2025.11.11 | ₩64,155 | ₩64,262 | ₩64,142 | ₩64,262 | +0.17% | 10.3만 |
|---|
| 2025.11.10 | ₩64,155 | ₩64,262 | ₩64,155 | ₩64,195 | +0.06% | 11.5만 |
|---|
| 2025.11.07 | ₩64,129 | ₩64,262 | ₩64,129 | ₩64,195 | +0.10% | 20.8만 |
|---|
| 2025.11.06 | ₩64,182 | ₩64,236 | ₩64,115 | ₩64,115 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩64,222 | ₩64,222 | ₩64,129 | ₩64,169 | -0.08% | 22.5만 |
|---|
| 2025.11.04 | ₩64,129 | ₩64,249 | ₩64,075 | ₩64,088 | -0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩64,195 | ₩64,195 | ₩64,102 | ₩64,169 | -0.04% | 17.3만 |
|---|
| 2025.10.31 | ₩64,316 | ₩64,356 | ₩64,289 | ₩64,343 | +0.04% | 13.2만 |
|---|
| 2025.10.30 | ₩64,236 | ₩64,316 | ₩64,222 | ₩64,262 | +0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩64,370 | ₩64,383 | ₩64,195 | ₩64,343 | -0.04% | 17.9만 |
|---|
| 2025.10.28 | ₩64,316 | ₩64,437 | ₩64,289 | ₩64,289 | -0.04% | 15.8만 |
|---|
| 2025.10.27 | ₩64,370 | ₩64,423 | ₩64,316 | ₩64,423 | +0.08% | 15.3만 |
|---|
| 2025.10.24 | ₩64,289 | ₩64,396 | ₩64,289 | ₩64,370 | +0.12% | 12.6만 |
|---|
| 2025.10.23 | ₩64,370 | ₩64,370 | ₩64,316 | ₩64,370 | 0.00% | 13.1만 |
|---|
| 2025.10.22 | ₩64,410 | ₩64,410 | ₩64,236 | ₩64,329 | -0.12% | 11.4만 |
|---|
| 2025.10.21 | ₩64,410 | ₩64,437 | ₩64,276 | ₩64,370 | -0.06% | 15.6만 |
|---|
| 2025.10.20 | ₩64,450 | ₩64,450 | ₩64,343 | ₩64,370 | -0.12% | 15.5만 |
|---|
| 2025.10.17 | ₩64,396 | ₩64,450 | ₩64,356 | ₩64,410 | +0.02% | 15.4만 |
|---|
| 2025.10.16 | ₩64,370 | ₩64,450 | ₩64,343 | ₩64,343 | -0.04% | 12.6만 |
|---|
| 2025.10.15 | ₩64,343 | ₩64,410 | ₩64,316 | ₩64,356 | +0.02% | 23만 |
|---|
| 2025.10.14 | ₩64,396 | ₩64,437 | ₩64,356 | ₩64,356 | -0.06% | 11.8만 |
|---|
| 2025.10.13 | ₩64,370 | ₩64,477 | ₩64,370 | ₩64,423 | +0.08% | 16.7만 |
|---|
| 2025.10.10 | ₩64,370 | ₩64,450 | ₩64,343 | ₩64,396 | +0.04% | 13.2만 |
|---|