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 | ₩62,653 | ₩62,814 | ₩62,612 | ₩62,720 | +0.11% | 86.3만 |
| 2026.10.08 | ₩62,451 | ₩62,586 | ₩62,438 | ₩62,518 | +0.11% | 94.5만 |
| 2026.10.07 | ₩62,532 | ₩62,706 | ₩62,425 | ₩62,505 | -0.04% | 98.4만 |
| 2026.10.06 | ₩62,639 | ₩62,720 | ₩62,358 | ₩62,639 | 0.00% | 88.2만 |
| 2026.10.05 | ₩62,626 | ₩62,760 | ₩62,545 | ₩62,626 | 0.00% | 83.7만 |
| 2026.10.02 | ₩62,720 | ₩62,894 | ₩62,639 | ₩62,653 | -0.11% | 91만 |
| 2026.10.01 | ₩62,518 | ₩62,706 | ₩62,358 | ₩62,706 | +0.30% | 109.5만 |
| 2026.09.30 | ₩62,398 | ₩62,626 | ₩62,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,572 |
| +0.28% |
| 74.7만 |
| 2026.09.29 | ₩62,331 | ₩62,545 | ₩62,143 | ₩62,277 | -0.09% | 64만 |
|---|
| 2026.09.28 | ₩62,518 | ₩62,572 | ₩62,264 | ₩62,344 | -0.28% | 72.2만 |
|---|
| 2026.09.25 | ₩62,666 | ₩62,760 | ₩62,518 | ₩62,612 | -0.09% | 46.9만 |
|---|
| 2026.09.24 | ₩62,867 | ₩62,921 | ₩62,639 | ₩62,653 | -0.34% | 54만 |
|---|
| 2026.09.23 | ₩63,082 | ₩63,176 | ₩62,827 | ₩62,894 | -0.30% | 58.8만 |
|---|
| 2026.09.22 | ₩63,203 | ₩63,229 | ₩62,988 | ₩63,122 | -0.13% | 66만 |
|---|
| 2026.09.21 | ₩63,256 | ₩63,296 | ₩63,189 | ₩63,243 | -0.02% | 34.1만 |
|---|
| 2026.09.18 | ₩63,377 | ₩63,377 | ₩63,149 | ₩63,216 | -0.25% | 46.2만 |
|---|
| 2026.09.17 | ₩63,377 | ₩63,404 | ₩63,270 | ₩63,323 | -0.08% | 24.6만 |
|---|
| 2026.09.16 | ₩63,377 | ₩63,417 | ₩63,243 | ₩63,243 | -0.21% | 56.1만 |
|---|
| 2026.09.15 | ₩63,484 | ₩63,484 | ₩63,323 | ₩63,323 | -0.25% | 32.2만 |
|---|
| 2026.09.14 | ₩63,431 | ₩63,498 | ₩63,404 | ₩63,431 | 0.00% | 35.7만 |
|---|
| 2026.09.11 | ₩63,390 | ₩63,511 | ₩63,390 | ₩63,457 | +0.11% | 23.8만 |
|---|
| 2026.09.10 | ₩63,551 | ₩63,551 | ₩63,337 | ₩63,444 | -0.17% | 22.2만 |
|---|
| 2026.09.09 | ₩63,685 | ₩63,739 | ₩63,551 | ₩63,592 | -0.15% | 29.5만 |
|---|
| 2026.09.08 | ₩63,820 | ₩63,820 | ₩63,699 | ₩63,752 | -0.11% | 23.7만 |
|---|
| 2026.09.04 | ₩63,793 | ₩63,820 | ₩63,712 | ₩63,779 | -0.02% | 19.7만 |
|---|
| 2026.09.03 | ₩63,766 | ₩63,913 | ₩63,712 | ₩63,712 | -0.08% | 19.9만 |
|---|
| 2026.09.02 | ₩63,806 | ₩63,887 | ₩63,766 | ₩63,766 | -0.06% | 39.8만 |
|---|
| 2026.09.01 | ₩63,806 | ₩63,860 | ₩63,752 | ₩63,752 | -0.08% | 26.6만 |
|---|
| 2026.08.31 | ₩63,994 | ₩64,048 | ₩63,980 | ₩64,021 | +0.04% | 16.2만 |
|---|
| 2026.08.28 | ₩64,074 | ₩64,128 | ₩64,034 | ₩64,061 | -0.02% | 29.3만 |
|---|
| 2026.08.27 | ₩64,101 | ₩64,141 | ₩64,061 | ₩64,074 | -0.04% | 19.9만 |
|---|
| 2026.08.26 | ₩64,061 | ₩64,115 | ₩64,061 | ₩64,088 | +0.04% | 18.2만 |
|---|
| 2026.08.25 | ₩64,074 | ₩64,141 | ₩64,034 | ₩64,088 | +0.02% | 14만 |
|---|
| 2026.08.24 | ₩63,980 | ₩64,088 | ₩63,980 | ₩64,061 | +0.13% | 20.8만 |
|---|
| 2026.08.21 | ₩64,021 | ₩64,074 | ₩63,927 | ₩64,061 | +0.06% | 42.7만 |
|---|
| 2026.08.20 | ₩63,980 | ₩64,034 | ₩63,940 | ₩63,994 | +0.02% | 28만 |
|---|
| 2026.08.19 | ₩63,967 | ₩64,021 | ₩63,954 | ₩64,021 | +0.08% | 86.8만 |
|---|
| 2026.08.18 | ₩63,940 | ₩63,994 | ₩63,900 | ₩63,954 | +0.02% | 20.8만 |
|---|
| 2026.08.17 | ₩64,007 | ₩64,061 | ₩63,940 | ₩63,940 | -0.10% | 15.6만 |
|---|
| 2026.08.14 | ₩64,034 | ₩64,088 | ₩64,007 | ₩64,021 | -0.02% | 13.4만 |
|---|
| 2026.08.13 | ₩64,021 | ₩64,101 | ₩64,021 | ₩64,088 | +0.10% | 22.2만 |
|---|
| 2026.08.12 | ₩64,034 | ₩64,061 | ₩63,980 | ₩64,007 | -0.04% | 13.1만 |
|---|
| 2026.08.11 | ₩63,967 | ₩64,034 | ₩63,967 | ₩64,021 | +0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩64,061 | ₩64,061 | ₩63,887 | ₩63,954 | -0.17% | 38.3만 |
|---|
| 2026.08.07 | ₩63,954 | ₩64,048 | ₩63,954 | ₩64,048 | +0.15% | 17.9만 |
|---|
| 2026.08.06 | ₩63,994 | ₩64,007 | ₩63,900 | ₩63,940 | -0.08% | 27.2만 |
|---|
| 2026.08.05 | ₩63,913 | ₩63,980 | ₩63,887 | ₩63,967 | +0.08% | 22.5만 |
|---|
| 2026.08.04 | ₩63,793 | ₩63,900 | ₩63,779 | ₩63,887 | +0.15% | 25.9만 |
|---|
| 2026.08.03 | ₩63,793 | ₩63,806 | ₩63,739 | ₩63,739 | -0.08% | 26.7만 |
|---|
| 2026.07.31 | ₩63,846 | ₩63,900 | ₩63,806 | ₩63,860 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩63,913 | ₩63,927 | ₩63,833 | ₩63,860 | -0.08% | 10.7만 |
|---|
| 2026.07.29 | ₩63,873 | ₩63,967 | ₩63,833 | ₩63,913 | +0.06% | 36만 |
|---|
| 2026.07.28 | ₩63,873 | ₩63,954 | ₩63,833 | ₩63,873 | 0.00% | 32.9만 |
|---|
| 2026.07.27 | ₩63,913 | ₩64,007 | ₩63,833 | ₩63,846 | -0.10% | 23.7만 |
|---|
| 2026.07.24 | ₩63,793 | ₩63,887 | ₩63,685 | ₩63,860 | +0.11% | 18.1만 |
|---|
| 2026.07.23 | ₩63,913 | ₩63,913 | ₩63,712 | ₩63,779 | -0.21% | 19.4만 |
|---|
| 2026.07.22 | ₩64,021 | ₩64,034 | ₩63,954 | ₩63,980 | -0.06% | 11.1만 |
|---|
| 2026.07.21 | ₩64,101 | ₩64,101 | ₩64,007 | ₩64,074 | -0.04% | 14.9만 |
|---|
| 2026.07.20 | ₩64,128 | ₩64,155 | ₩64,101 | ₩64,128 | 0.00% | 14.6만 |
|---|
| 2026.07.17 | ₩64,074 | ₩64,128 | ₩64,034 | ₩64,128 | +0.08% | 84.5만 |
|---|
| 2026.07.16 | ₩64,155 | ₩64,155 | ₩64,034 | ₩64,034 | -0.19% | 27.2만 |
|---|
| 2026.07.15 | ₩64,222 | ₩64,235 | ₩64,074 | ₩64,088 | -0.21% | 146.6만 |
|---|
| 2026.07.14 | ₩64,222 | ₩64,249 | ₩64,141 | ₩64,209 | -0.02% | 18.5만 |
|---|
| 2026.07.13 | ₩64,222 | ₩64,235 | ₩64,168 | ₩64,195 | -0.04% | 13.8만 |
|---|
| 2026.07.10 | ₩64,195 | ₩64,222 | ₩64,141 | ₩64,209 | +0.02% | 14만 |
|---|
| 2026.07.09 | ₩64,195 | ₩64,222 | ₩64,141 | ₩64,168 | -0.04% | 13.4만 |
|---|
| 2026.07.08 | ₩64,182 | ₩64,222 | ₩64,115 | ₩64,168 | -0.02% | 27만 |
|---|
| 2026.07.07 | ₩64,262 | ₩64,276 | ₩64,141 | ₩64,155 | -0.17% | 30.2만 |
|---|
| 2026.07.06 | ₩64,249 | ₩64,329 | ₩64,249 | ₩64,262 | +0.02% | 22.1만 |
|---|
| 2026.07.02 | ₩64,222 | ₩64,262 | ₩64,168 | ₩64,249 | +0.04% | 22.1만 |
|---|
| 2026.07.01 | ₩64,222 | ₩64,235 | ₩64,141 | ₩64,168 | -0.08% | 22.9만 |
|---|
| 2026.06.30 | ₩64,343 | ₩64,369 | ₩64,329 | ₩64,343 | 0.00% | 18.5만 |
|---|
| 2026.06.29 | ₩64,343 | ₩64,396 | ₩64,329 | ₩64,343 | 0.00% | 16.8만 |
|---|
| 2026.06.26 | ₩64,316 | ₩64,369 | ₩64,302 | ₩64,356 | +0.06% | 12.4만 |
|---|
| 2026.06.25 | ₩64,343 | ₩64,343 | ₩64,262 | ₩64,316 | -0.04% | 18.2만 |
|---|
| 2026.06.24 | ₩64,302 | ₩64,329 | ₩64,262 | ₩64,302 | 0.00% | 20.6만 |
|---|
| 2026.06.23 | ₩64,276 | ₩64,316 | ₩64,262 | ₩64,316 | +0.06% | 14.9만 |
|---|
| 2026.06.22 | ₩64,289 | ₩64,316 | ₩64,249 | ₩64,276 | -0.02% | 16.6만 |
|---|
| 2026.06.18 | ₩64,209 | ₩64,302 | ₩64,209 | ₩64,302 | +0.15% | 10.5만 |
|---|
| 2026.06.17 | ₩64,222 | ₩64,302 | ₩64,209 | ₩64,235 | +0.02% | 24.1만 |
|---|
| 2026.06.16 | ₩64,249 | ₩64,289 | ₩64,222 | ₩64,276 | +0.04% | 18.6만 |
|---|
| 2026.06.15 | ₩64,249 | ₩64,276 | ₩64,209 | ₩64,249 | 0.00% | 12.3만 |
|---|
| 2026.06.12 | ₩64,182 | ₩64,262 | ₩64,155 | ₩64,222 | +0.06% | 19.6만 |
|---|
| 2026.06.11 | ₩64,182 | ₩64,222 | ₩64,101 | ₩64,182 | 0.00% | 17.8만 |
|---|
| 2026.06.10 | ₩64,168 | ₩64,222 | ₩64,128 | ₩64,168 | 0.00% | 16.8만 |
|---|
| 2026.06.09 | ₩64,155 | ₩64,235 | ₩64,141 | ₩64,209 | +0.08% | 13.1만 |
|---|
| 2026.06.08 | ₩64,195 | ₩64,195 | ₩64,128 | ₩64,182 | -0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,195 | ₩64,209 | ₩64,088 | ₩64,155 | -0.06% | 15.6만 |
|---|
| 2026.06.04 | ₩64,209 | ₩64,222 | ₩64,141 | ₩64,222 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩64,115 | ₩64,182 | ₩64,101 | ₩64,155 | +0.06% | 15.7만 |
|---|
| 2026.06.02 | ₩64,088 | ₩64,168 | ₩64,088 | ₩64,128 | +0.06% | 14.3만 |
|---|
| 2026.06.01 | ₩64,115 | ₩64,168 | ₩63,994 | ₩64,128 | +0.02% | 21.7만 |
|---|
| 2026.05.29 | ₩64,155 | ₩64,262 | ₩64,155 | ₩64,235 | +0.13% | 11.1만 |
|---|
| 2026.05.28 | ₩64,128 | ₩64,209 | ₩64,074 | ₩64,209 | +0.13% | 17.8만 |
|---|
| 2026.05.27 | ₩64,115 | ₩64,141 | ₩64,061 | ₩64,128 | +0.02% | 17.3만 |
|---|
| 2026.05.26 | ₩64,088 | ₩64,155 | ₩64,061 | ₩64,101 | +0.02% | 16.3만 |
|---|
| 2026.05.22 | ₩63,967 | ₩64,061 | ₩63,967 | ₩64,007 | +0.06% | 17만 |
|---|
| 2026.05.21 | ₩63,900 | ₩64,034 | ₩63,900 | ₩64,034 | +0.21% | 29.2만 |
|---|
| 2026.05.20 | ₩63,927 | ₩64,021 | ₩63,927 | ₩63,994 | +0.10% | 113.3만 |
|---|
| 2026.05.19 | ₩63,927 | ₩63,954 | ₩63,873 | ₩63,913 | -0.02% | 17.9만 |
|---|
| 2026.05.18 | ₩63,980 | ₩63,994 | ₩63,940 | ₩63,980 | 0.00% | 18.4만 |
|---|
| 2026.05.15 | ₩63,994 | ₩63,994 | ₩63,833 | ₩63,967 | -0.04% | 22.1만 |
|---|
| 2026.05.14 | ₩64,007 | ₩64,048 | ₩63,994 | ₩63,994 | -0.02% | 12.6만 |
|---|
| 2026.05.13 | ₩64,048 | ₩64,074 | ₩63,994 | ₩64,048 | 0.00% | 10.9만 |
|---|
| 2026.05.12 | ₩64,101 | ₩64,195 | ₩64,007 | ₩64,074 | -0.04% | 22.2만 |
|---|
| 2026.05.11 | ₩64,115 | ₩64,155 | ₩64,088 | ₩64,115 | 0.00% | 19.4만 |
|---|
| 2026.05.08 | ₩64,128 | ₩64,155 | ₩64,101 | ₩64,115 | -0.02% | 18.6만 |
|---|
| 2026.05.07 | ₩64,141 | ₩64,155 | ₩64,061 | ₩64,061 | -0.13% | 15.5만 |
|---|
| 2026.05.06 | ₩64,141 | ₩64,155 | ₩64,088 | ₩64,128 | -0.02% | 16.3만 |
|---|
| 2026.05.05 | ₩64,088 | ₩64,115 | ₩64,007 | ₩64,061 | -0.04% | 27.5만 |
|---|
| 2026.05.04 | ₩64,061 | ₩64,101 | ₩64,007 | ₩64,048 | -0.02% | 22만 |
|---|
| 2026.05.01 | ₩64,141 | ₩64,168 | ₩64,061 | ₩64,061 | -0.13% | 39.3만 |
|---|
| 2026.04.30 | ₩64,249 | ₩64,262 | ₩64,182 | ₩64,222 | -0.04% | 17.3만 |
|---|
| 2026.04.29 | ₩64,276 | ₩64,276 | ₩64,209 | ₩64,209 | -0.10% | 15.1만 |
|---|
| 2026.04.28 | ₩64,276 | ₩64,316 | ₩64,262 | ₩64,276 | 0.00% | 29.4만 |
|---|
| 2026.04.27 | ₩64,316 | ₩64,356 | ₩64,289 | ₩64,289 | -0.04% | 14.5만 |
|---|
| 2026.04.24 | ₩64,289 | ₩64,356 | ₩64,262 | ₩64,316 | +0.04% | 15.3만 |
|---|
| 2026.04.23 | ₩64,356 | ₩64,356 | ₩64,276 | ₩64,289 | -0.10% | 14.9만 |
|---|
| 2026.04.22 | ₩64,316 | ₩64,369 | ₩64,316 | ₩64,343 | +0.04% | 18.3만 |
|---|
| 2026.04.21 | ₩64,383 | ₩64,383 | ₩64,329 | ₩64,343 | -0.06% | 10만 |
|---|
| 2026.04.20 | ₩64,369 | ₩64,396 | ₩64,343 | ₩64,383 | +0.02% | 12.7만 |
|---|
| 2026.04.17 | ₩64,289 | ₩64,396 | ₩64,289 | ₩64,369 | +0.13% | 16.3만 |
|---|
| 2026.04.16 | ₩64,343 | ₩64,343 | ₩64,276 | ₩64,302 | -0.06% | 19만 |
|---|
| 2026.04.15 | ₩64,329 | ₩64,329 | ₩64,262 | ₩64,302 | -0.04% | 21.6만 |
|---|
| 2026.04.14 | ₩64,302 | ₩64,369 | ₩64,302 | ₩64,316 | +0.02% | 16.2만 |
|---|
| 2026.04.13 | ₩64,316 | ₩64,356 | ₩64,302 | ₩64,329 | +0.02% | 13.7만 |
|---|
| 2026.04.10 | ₩64,329 | ₩64,343 | ₩64,235 | ₩64,289 | -0.06% | 15.2만 |
|---|
| 2026.04.09 | ₩64,302 | ₩64,329 | ₩64,276 | ₩64,302 | 0.00% | 17.8만 |
|---|
| 2026.04.08 | ₩64,235 | ₩64,343 | ₩64,235 | ₩64,289 | +0.08% | 16.4만 |
|---|
| 2026.04.07 | ₩64,128 | ₩64,182 | ₩64,115 | ₩64,182 | +0.08% | 19.3만 |
|---|
| 2026.04.06 | ₩64,168 | ₩64,168 | ₩64,115 | ₩64,128 | -0.06% | 21.8만 |
|---|
| 2026.04.02 | ₩64,141 | ₩64,182 | ₩64,048 | ₩64,168 | +0.04% | 17.1만 |
|---|
| 2026.04.01 | ₩64,128 | ₩64,155 | ₩64,074 | ₩64,088 | -0.06% | 24.3만 |
|---|
| 2026.03.31 | ₩64,155 | ₩64,209 | ₩64,141 | ₩64,155 | 0.00% | 16.2만 |
|---|
| 2026.03.30 | ₩64,168 | ₩64,195 | ₩64,088 | ₩64,088 | -0.13% | 30만 |
|---|
| 2026.03.27 | ₩64,128 | ₩64,141 | ₩64,061 | ₩64,101 | -0.04% | 21.5만 |
|---|
| 2026.03.26 | ₩64,195 | ₩64,195 | ₩64,101 | ₩64,141 | -0.08% | 24만 |
|---|
| 2026.03.25 | ₩64,155 | ₩64,222 | ₩64,088 | ₩64,168 | +0.02% | 20.4만 |
|---|
| 2026.03.24 | ₩64,262 | ₩64,262 | ₩64,074 | ₩64,088 | -0.27% | 22.6만 |
|---|
| 2026.03.23 | ₩64,343 | ₩64,343 | ₩64,262 | ₩64,276 | -0.10% | 24.2만 |
|---|
| 2026.03.20 | ₩64,437 | ₩64,477 | ₩64,235 | ₩64,249 | -0.29% | 19.9만 |
|---|
| 2026.03.19 | ₩64,517 | ₩64,517 | ₩64,410 | ₩64,450 | -0.10% | 25.5만 |
|---|
| 2026.03.18 | ₩64,544 | ₩64,584 | ₩64,423 | ₩64,463 | -0.12% | 63.4만 |
|---|
| 2026.03.17 | ₩64,530 | ₩64,638 | ₩64,530 | ₩64,571 | +0.06% | 21.1만 |
|---|
| 2026.03.16 | ₩64,624 | ₩64,651 | ₩64,530 | ₩64,544 | -0.12% | 74.5만 |
|---|
| 2026.03.13 | ₩64,544 | ₩64,624 | ₩64,517 | ₩64,597 | +0.08% | 43.6만 |
|---|
| 2026.03.12 | ₩64,557 | ₩64,624 | ₩64,517 | ₩64,557 | 0.00% | 25.7만 |
|---|
| 2026.03.11 | ₩64,611 | ₩64,665 | ₩64,557 | ₩64,611 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩64,651 | ₩64,691 | ₩64,624 | ₩64,638 | -0.02% | 15.6만 |
|---|
| 2026.03.09 | ₩64,651 | ₩64,665 | ₩64,584 | ₩64,624 | -0.04% | 16.3만 |
|---|
| 2026.03.06 | ₩64,584 | ₩64,665 | ₩64,584 | ₩64,651 | +0.10% | 20.4만 |
|---|
| 2026.03.05 | ₩64,624 | ₩64,691 | ₩64,611 | ₩64,638 | +0.02% | 24.1만 |
|---|
| 2026.03.04 | ₩64,597 | ₩64,691 | ₩64,597 | ₩64,638 | +0.06% | 14.4만 |
|---|
| 2026.03.03 | ₩64,651 | ₩64,732 | ₩64,624 | ₩64,638 | -0.02% | 25.1만 |
|---|
| 2026.03.02 | ₩64,772 | ₩64,812 | ₩64,758 | ₩64,758 | -0.02% | 26.1만 |
|---|
| 2026.02.27 | ₩64,986 | ₩65,027 | ₩64,960 | ₩64,960 | -0.04% | 14.5만 |
|---|
| 2026.02.26 | ₩64,933 | ₩64,986 | ₩64,933 | ₩64,973 | +0.06% | 19.9만 |
|---|
| 2026.02.25 | ₩64,973 | ₩64,986 | ₩64,946 | ₩64,960 | -0.02% | 13.8만 |
|---|
| 2026.02.24 | ₩64,946 | ₩64,973 | ₩64,933 | ₩64,933 | -0.02% | 16.2만 |
|---|
| 2026.02.23 | ₩64,986 | ₩64,986 | ₩64,893 | ₩64,933 | -0.08% | 22.7만 |
|---|
| 2026.02.20 | ₩64,960 | ₩64,960 | ₩64,906 | ₩64,946 | -0.02% | 26.3만 |
|---|
| 2026.02.19 | ₩64,919 | ₩64,946 | ₩64,906 | ₩64,933 | +0.02% | 45.8만 |
|---|
| 2026.02.18 | ₩64,906 | ₩64,933 | ₩64,826 | ₩64,919 | +0.02% | 20.2만 |
|---|
| 2026.02.17 | ₩64,879 | ₩64,933 | ₩64,879 | ₩64,919 | +0.06% | 17.3만 |
|---|
| 2026.02.13 | ₩64,866 | ₩64,946 | ₩64,866 | ₩64,919 | +0.08% | 15.8만 |
|---|
| 2026.02.12 | ₩64,826 | ₩64,893 | ₩64,826 | ₩64,866 | +0.06% | 21.7만 |
|---|
| 2026.02.11 | ₩64,852 | ₩64,852 | ₩64,785 | ₩64,812 | -0.06% | 18.5만 |
|---|
| 2026.02.10 | ₩64,785 | ₩64,852 | ₩64,785 | ₩64,852 | +0.10% | 13.9만 |
|---|
| 2026.02.09 | ₩64,745 | ₩64,812 | ₩64,745 | ₩64,785 | +0.06% | 14.5만 |
|---|
| 2026.02.06 | ₩64,812 | ₩64,826 | ₩64,772 | ₩64,799 | -0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩64,812 | ₩64,812 | ₩64,745 | ₩64,799 | -0.02% | 28.8만 |
|---|
| 2026.02.04 | ₩64,745 | ₩64,758 | ₩64,718 | ₩64,745 | 0.00% | 35.8만 |
|---|
| 2026.02.03 | ₩64,651 | ₩64,718 | ₩64,651 | ₩64,705 | +0.08% | 15.8만 |
|---|
| 2026.02.02 | ₩64,624 | ₩64,705 | ₩64,624 | ₩64,678 | +0.08% | 18.4만 |
|---|
| 2026.01.30 | ₩64,812 | ₩64,852 | ₩64,772 | ₩64,826 | +0.02% | 19.2만 |
|---|
| 2026.01.29 | ₩64,718 | ₩64,826 | ₩64,718 | ₩64,826 | +0.17% | 25.9만 |
|---|
| 2026.01.28 | ₩64,705 | ₩64,799 | ₩64,678 | ₩64,745 | +0.06% | 20.7만 |
|---|
| 2026.01.27 | ₩64,691 | ₩64,772 | ₩64,691 | ₩64,718 | +0.04% | 21.1만 |
|---|
| 2026.01.26 | ₩64,678 | ₩64,758 | ₩64,678 | ₩64,732 | +0.08% | 27.7만 |
|---|
| 2026.01.23 | ₩64,665 | ₩64,732 | ₩64,665 | ₩64,718 | +0.08% | 18.8만 |
|---|
| 2026.01.22 | ₩64,651 | ₩64,732 | ₩64,651 | ₩64,665 | +0.02% | 21.9만 |
|---|
| 2026.01.21 | ₩64,705 | ₩64,718 | ₩64,665 | ₩64,705 | 0.00% | 31.9만 |
|---|
| 2026.01.20 | ₩64,678 | ₩64,745 | ₩64,624 | ₩64,665 | -0.02% | 54.1만 |
|---|
| 2026.01.16 | ₩64,718 | ₩64,732 | ₩64,624 | ₩64,691 | -0.04% | 48.4만 |
|---|
| 2026.01.15 | ₩64,638 | ₩64,758 | ₩64,638 | ₩64,665 | +0.04% | 240.5만 |
|---|
| 2026.01.14 | ₩64,611 | ₩64,678 | ₩64,584 | ₩64,665 | +0.08% | 93.1만 |
|---|
| 2026.01.13 | ₩64,584 | ₩64,665 | ₩64,571 | ₩64,638 | +0.08% | 383.8만 |
|---|
| 2026.01.12 | ₩64,584 | ₩64,611 | ₩64,571 | ₩64,584 | 0.00% | 32.2만 |
|---|
| 2026.01.09 | ₩64,597 | ₩64,624 | ₩64,557 | ₩64,571 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩64,530 | ₩64,571 | ₩64,517 | ₩64,571 | +0.06% | 20만 |
|---|
| 2026.01.07 | ₩64,517 | ₩64,571 | ₩64,477 | ₩64,530 | +0.02% | 24.6만 |
|---|
| 2026.01.06 | ₩64,423 | ₩64,517 | ₩64,396 | ₩64,477 | +0.08% | 48.2만 |
|---|
| 2026.01.05 | ₩64,369 | ₩64,437 | ₩64,369 | ₩64,423 | +0.08% | 144.7만 |
|---|
| 2026.01.02 | ₩64,396 | ₩64,410 | ₩64,356 | ₩64,396 | 0.00% | 47만 |
|---|
| 2025.12.31 | ₩64,302 | ₩64,396 | ₩64,302 | ₩64,369 | +0.10% | 54.8만 |
|---|
| 2025.12.30 | ₩64,316 | ₩64,383 | ₩64,235 | ₩64,369 | +0.08% | 31.9만 |
|---|
| 2025.12.29 | ₩64,343 | ₩64,343 | ₩64,249 | ₩64,276 | -0.10% | 38.6만 |
|---|
| 2025.12.26 | ₩64,343 | ₩64,343 | ₩64,262 | ₩64,289 | -0.08% | 32.7만 |
|---|
| 2025.12.24 | ₩64,329 | ₩64,329 | ₩64,262 | ₩64,329 | 0.00% | 14만 |
|---|
| 2025.12.23 | ₩64,289 | ₩64,316 | ₩64,262 | ₩64,302 | +0.02% | 30.1만 |
|---|
| 2025.12.22 | ₩64,276 | ₩64,289 | ₩64,262 | ₩64,289 | +0.02% | 20.8만 |
|---|
| 2025.12.19 | ₩64,195 | ₩64,276 | ₩64,195 | ₩64,262 | +0.10% | 19.1만 |
|---|
| 2025.12.18 | ₩64,209 | ₩64,289 | ₩64,209 | ₩64,235 | +0.04% | 19.8만 |
|---|
| 2025.12.17 | ₩64,383 | ₩64,396 | ₩64,316 | ₩64,369 | -0.02% | 33.4만 |
|---|
| 2025.12.16 | ₩64,396 | ₩64,396 | ₩64,356 | ₩64,356 | -0.06% | 18.5만 |
|---|
| 2025.12.15 | ₩64,329 | ₩64,383 | ₩64,316 | ₩64,316 | -0.02% | 23.7만 |
|---|
| 2025.12.12 | ₩64,302 | ₩64,396 | ₩64,302 | ₩64,383 | +0.13% | 20.6만 |
|---|
| 2025.12.11 | ₩64,383 | ₩64,410 | ₩64,356 | ₩64,396 | +0.02% | 18만 |
|---|
| 2025.12.10 | ₩64,276 | ₩64,356 | ₩64,262 | ₩64,356 | +0.13% | 14.4만 |
|---|
| 2025.12.09 | ₩64,316 | ₩64,343 | ₩64,276 | ₩64,343 | +0.04% | 25.7만 |
|---|
| 2025.12.08 | ₩64,329 | ₩64,356 | ₩64,276 | ₩64,302 | -0.04% | 18.3만 |
|---|
| 2025.12.05 | ₩64,235 | ₩64,302 | ₩64,235 | ₩64,289 | +0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,276 | ₩64,343 | ₩64,222 | ₩64,289 | +0.02% | 19.6만 |
|---|
| 2025.12.03 | ₩64,276 | ₩64,316 | ₩64,262 | ₩64,316 | +0.06% | 15.1만 |
|---|
| 2025.12.02 | ₩64,262 | ₩64,289 | ₩64,209 | ₩64,235 | -0.04% | 22.6만 |
|---|
| 2025.12.01 | ₩64,289 | ₩64,289 | ₩64,209 | ₩64,209 | -0.13% | 18.4만 |
|---|
| 2025.11.28 | ₩64,437 | ₩64,463 | ₩64,396 | ₩64,410 | -0.04% | 9.3만 |
|---|
| 2025.11.26 | ₩64,343 | ₩64,463 | ₩64,276 | ₩64,437 | +0.15% | 23.7만 |
|---|
| 2025.11.25 | ₩64,329 | ₩64,396 | ₩64,209 | ₩64,343 | +0.02% | 29.9만 |
|---|
| 2025.11.24 | ₩64,369 | ₩64,410 | ₩64,329 | ₩64,369 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩64,369 | ₩64,410 | ₩64,289 | ₩64,302 | -0.10% | 19.2만 |
|---|
| 2025.11.20 | ₩64,396 | ₩64,396 | ₩64,182 | ₩64,343 | -0.08% | 25.3만 |
|---|
| 2025.11.19 | ₩64,356 | ₩64,383 | ₩64,329 | ₩64,343 | -0.02% | 18.1만 |
|---|
| 2025.11.18 | ₩64,302 | ₩64,369 | ₩64,302 | ₩64,356 | +0.08% | 9.6만 |
|---|
| 2025.11.17 | ₩64,369 | ₩64,369 | ₩64,302 | ₩64,302 | -0.10% | 13만 |
|---|
| 2025.11.14 | ₩64,356 | ₩64,356 | ₩64,276 | ₩64,289 | -0.10% | 16.2만 |
|---|
| 2025.11.13 | ₩64,302 | ₩64,356 | ₩64,289 | ₩64,356 | +0.08% | 12.6만 |
|---|
| 2025.11.12 | ₩64,356 | ₩64,383 | ₩64,276 | ₩64,316 | -0.06% | 15.8만 |
|---|
| 2025.11.11 | ₩64,262 | ₩64,369 | ₩64,249 | ₩64,369 | +0.17% | 10.3만 |
|---|
| 2025.11.10 | ₩64,262 | ₩64,369 | ₩64,262 | ₩64,302 | +0.06% | 11.5만 |
|---|
| 2025.11.07 | ₩64,235 | ₩64,369 | ₩64,235 | ₩64,302 | +0.10% | 20.8만 |
|---|
| 2025.11.06 | ₩64,289 | ₩64,343 | ₩64,222 | ₩64,222 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩64,329 | ₩64,329 | ₩64,235 | ₩64,276 | -0.08% | 22.5만 |
|---|
| 2025.11.04 | ₩64,235 | ₩64,356 | ₩64,182 | ₩64,195 | -0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩64,302 | ₩64,302 | ₩64,209 | ₩64,276 | -0.04% | 17.3만 |
|---|
| 2025.10.31 | ₩64,423 | ₩64,463 | ₩64,396 | ₩64,450 | +0.04% | 13.2만 |
|---|
| 2025.10.30 | ₩64,343 | ₩64,423 | ₩64,329 | ₩64,369 | +0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩64,477 | ₩64,490 | ₩64,302 | ₩64,450 | -0.04% | 17.9만 |
|---|
| 2025.10.28 | ₩64,423 | ₩64,544 | ₩64,396 | ₩64,396 | -0.04% | 15.8만 |
|---|
| 2025.10.27 | ₩64,477 | ₩64,530 | ₩64,423 | ₩64,530 | +0.08% | 15.3만 |
|---|
| 2025.10.24 | ₩64,396 | ₩64,504 | ₩64,396 | ₩64,477 | +0.12% | 12.6만 |
|---|
| 2025.10.23 | ₩64,477 | ₩64,477 | ₩64,423 | ₩64,477 | 0.00% | 13.1만 |
|---|
| 2025.10.22 | ₩64,517 | ₩64,517 | ₩64,343 | ₩64,437 | -0.12% | 11.4만 |
|---|
| 2025.10.21 | ₩64,517 | ₩64,544 | ₩64,383 | ₩64,477 | -0.06% | 15.6만 |
|---|
| 2025.10.20 | ₩64,557 | ₩64,557 | ₩64,450 | ₩64,477 | -0.12% | 15.5만 |
|---|
| 2025.10.17 | ₩64,504 | ₩64,557 | ₩64,463 | ₩64,517 | +0.02% | 15.4만 |
|---|
| 2025.10.16 | ₩64,477 | ₩64,557 | ₩64,450 | ₩64,450 | -0.04% | 12.6만 |
|---|
| 2025.10.15 | ₩64,450 | ₩64,517 | ₩64,423 | ₩64,463 | +0.02% | 23만 |
|---|
| 2025.10.14 | ₩64,504 | ₩64,544 | ₩64,463 | ₩64,463 | -0.06% | 11.8만 |
|---|
| 2025.10.13 | ₩64,477 | ₩64,584 | ₩64,477 | ₩64,530 | +0.08% | 16.7만 |
|---|
| 2025.10.10 | ₩64,477 | ₩64,557 | ₩64,450 | ₩64,504 | +0.04% | 13.2만 |
|---|