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 | ₩62,664 | ₩62,825 | ₩62,624 | ₩62,731 | +0.11% | 86.3만 |
| 2026.10.08 | ₩62,463 | ₩62,597 | ₩62,450 | ₩62,530 | +0.11% | 94.5만 |
| 2026.10.07 | ₩62,544 | ₩62,718 | ₩62,436 | ₩62,517 | -0.04% | 98.4만 |
| 2026.10.06 | ₩62,651 | ₩62,731 | ₩62,369 | ₩62,651 | 0.00% | 88.2만 |
| 2026.10.05 | ₩62,637 | ₩62,772 | ₩62,557 | ₩62,637 | 0.00% | 83.7만 |
| 2026.10.02 | ₩62,731 | ₩62,906 | ₩62,651 | ₩62,664 | -0.11% | 91만 |
| 2026.10.01 | ₩62,530 | ₩62,718 | ₩62,369 | ₩62,718 | +0.30% | 109.5만 |
| 2026.09.30 | ₩62,409 | ₩62,637 | ₩62,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,584 |
| +0.28% |
| 74.7만 |
| 2026.09.29 | ₩62,342 | ₩62,557 | ₩62,154 | ₩62,289 | -0.09% | 64만 |
|---|
| 2026.09.28 | ₩62,530 | ₩62,584 | ₩62,275 | ₩62,356 | -0.28% | 72.2만 |
|---|
| 2026.09.25 | ₩62,678 | ₩62,772 | ₩62,530 | ₩62,624 | -0.09% | 46.9만 |
|---|
| 2026.09.24 | ₩62,879 | ₩62,933 | ₩62,651 | ₩62,664 | -0.34% | 54만 |
|---|
| 2026.09.23 | ₩63,094 | ₩63,187 | ₩62,839 | ₩62,906 | -0.30% | 58.8만 |
|---|
| 2026.09.22 | ₩63,214 | ₩63,241 | ₩63,000 | ₩63,134 | -0.13% | 66만 |
|---|
| 2026.09.21 | ₩63,268 | ₩63,308 | ₩63,201 | ₩63,255 | -0.02% | 34.1만 |
|---|
| 2026.09.18 | ₩63,389 | ₩63,389 | ₩63,161 | ₩63,228 | -0.25% | 46.2만 |
|---|
| 2026.09.17 | ₩63,389 | ₩63,416 | ₩63,281 | ₩63,335 | -0.08% | 24.6만 |
|---|
| 2026.09.16 | ₩63,389 | ₩63,429 | ₩63,255 | ₩63,255 | -0.21% | 56.1만 |
|---|
| 2026.09.15 | ₩63,496 | ₩63,496 | ₩63,335 | ₩63,335 | -0.25% | 32.2만 |
|---|
| 2026.09.14 | ₩63,442 | ₩63,509 | ₩63,416 | ₩63,442 | 0.00% | 35.7만 |
|---|
| 2026.09.11 | ₩63,402 | ₩63,523 | ₩63,402 | ₩63,469 | +0.11% | 23.8만 |
|---|
| 2026.09.10 | ₩63,563 | ₩63,563 | ₩63,348 | ₩63,456 | -0.17% | 22.2만 |
|---|
| 2026.09.09 | ₩63,697 | ₩63,751 | ₩63,563 | ₩63,603 | -0.15% | 29.5만 |
|---|
| 2026.09.08 | ₩63,831 | ₩63,831 | ₩63,711 | ₩63,764 | -0.11% | 23.7만 |
|---|
| 2026.09.04 | ₩63,805 | ₩63,831 | ₩63,724 | ₩63,791 | -0.02% | 19.7만 |
|---|
| 2026.09.03 | ₩63,778 | ₩63,925 | ₩63,724 | ₩63,724 | -0.08% | 19.9만 |
|---|
| 2026.09.02 | ₩63,818 | ₩63,899 | ₩63,778 | ₩63,778 | -0.06% | 39.8만 |
|---|
| 2026.09.01 | ₩63,818 | ₩63,872 | ₩63,764 | ₩63,764 | -0.08% | 26.6만 |
|---|
| 2026.08.31 | ₩64,006 | ₩64,059 | ₩63,992 | ₩64,033 | +0.04% | 16.2만 |
|---|
| 2026.08.28 | ₩64,086 | ₩64,140 | ₩64,046 | ₩64,073 | -0.02% | 29.3만 |
|---|
| 2026.08.27 | ₩64,113 | ₩64,153 | ₩64,073 | ₩64,086 | -0.04% | 19.9만 |
|---|
| 2026.08.26 | ₩64,073 | ₩64,127 | ₩64,073 | ₩64,100 | +0.04% | 18.2만 |
|---|
| 2026.08.25 | ₩64,086 | ₩64,153 | ₩64,046 | ₩64,100 | +0.02% | 14만 |
|---|
| 2026.08.24 | ₩63,992 | ₩64,100 | ₩63,992 | ₩64,073 | +0.13% | 20.8만 |
|---|
| 2026.08.21 | ₩64,033 | ₩64,086 | ₩63,939 | ₩64,073 | +0.06% | 42.7만 |
|---|
| 2026.08.20 | ₩63,992 | ₩64,046 | ₩63,952 | ₩64,006 | +0.02% | 28만 |
|---|
| 2026.08.19 | ₩63,979 | ₩64,033 | ₩63,966 | ₩64,033 | +0.08% | 86.8만 |
|---|
| 2026.08.18 | ₩63,952 | ₩64,006 | ₩63,912 | ₩63,966 | +0.02% | 20.8만 |
|---|
| 2026.08.17 | ₩64,019 | ₩64,073 | ₩63,952 | ₩63,952 | -0.10% | 15.6만 |
|---|
| 2026.08.14 | ₩64,046 | ₩64,100 | ₩64,019 | ₩64,033 | -0.02% | 13.4만 |
|---|
| 2026.08.13 | ₩64,033 | ₩64,113 | ₩64,033 | ₩64,100 | +0.10% | 22.2만 |
|---|
| 2026.08.12 | ₩64,046 | ₩64,073 | ₩63,992 | ₩64,019 | -0.04% | 13.1만 |
|---|
| 2026.08.11 | ₩63,979 | ₩64,046 | ₩63,979 | ₩64,033 | +0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩64,073 | ₩64,073 | ₩63,899 | ₩63,966 | -0.17% | 38.3만 |
|---|
| 2026.08.07 | ₩63,966 | ₩64,059 | ₩63,966 | ₩64,059 | +0.15% | 17.9만 |
|---|
| 2026.08.06 | ₩64,006 | ₩64,019 | ₩63,912 | ₩63,952 | -0.08% | 27.2만 |
|---|
| 2026.08.05 | ₩63,925 | ₩63,992 | ₩63,899 | ₩63,979 | +0.08% | 22.5만 |
|---|
| 2026.08.04 | ₩63,805 | ₩63,912 | ₩63,791 | ₩63,899 | +0.15% | 25.9만 |
|---|
| 2026.08.03 | ₩63,805 | ₩63,818 | ₩63,751 | ₩63,751 | -0.08% | 26.7만 |
|---|
| 2026.07.31 | ₩63,858 | ₩63,912 | ₩63,818 | ₩63,872 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩63,925 | ₩63,939 | ₩63,845 | ₩63,872 | -0.08% | 10.7만 |
|---|
| 2026.07.29 | ₩63,885 | ₩63,979 | ₩63,845 | ₩63,925 | +0.06% | 36만 |
|---|
| 2026.07.28 | ₩63,885 | ₩63,966 | ₩63,845 | ₩63,885 | 0.00% | 32.9만 |
|---|
| 2026.07.27 | ₩63,925 | ₩64,019 | ₩63,845 | ₩63,858 | -0.10% | 23.7만 |
|---|
| 2026.07.24 | ₩63,805 | ₩63,899 | ₩63,697 | ₩63,872 | +0.11% | 18.1만 |
|---|
| 2026.07.23 | ₩63,925 | ₩63,925 | ₩63,724 | ₩63,791 | -0.21% | 19.4만 |
|---|
| 2026.07.22 | ₩64,033 | ₩64,046 | ₩63,966 | ₩63,992 | -0.06% | 11.1만 |
|---|
| 2026.07.21 | ₩64,113 | ₩64,113 | ₩64,019 | ₩64,086 | -0.04% | 14.9만 |
|---|
| 2026.07.20 | ₩64,140 | ₩64,167 | ₩64,113 | ₩64,140 | 0.00% | 14.6만 |
|---|
| 2026.07.17 | ₩64,086 | ₩64,140 | ₩64,046 | ₩64,140 | +0.08% | 84.5만 |
|---|
| 2026.07.16 | ₩64,167 | ₩64,167 | ₩64,046 | ₩64,046 | -0.19% | 27.2만 |
|---|
| 2026.07.15 | ₩64,234 | ₩64,247 | ₩64,086 | ₩64,100 | -0.21% | 146.6만 |
|---|
| 2026.07.14 | ₩64,234 | ₩64,261 | ₩64,153 | ₩64,220 | -0.02% | 18.5만 |
|---|
| 2026.07.13 | ₩64,234 | ₩64,247 | ₩64,180 | ₩64,207 | -0.04% | 13.8만 |
|---|
| 2026.07.10 | ₩64,207 | ₩64,234 | ₩64,153 | ₩64,220 | +0.02% | 14만 |
|---|
| 2026.07.09 | ₩64,207 | ₩64,234 | ₩64,153 | ₩64,180 | -0.04% | 13.4만 |
|---|
| 2026.07.08 | ₩64,194 | ₩64,234 | ₩64,127 | ₩64,180 | -0.02% | 27만 |
|---|
| 2026.07.07 | ₩64,274 | ₩64,288 | ₩64,153 | ₩64,167 | -0.17% | 30.2만 |
|---|
| 2026.07.06 | ₩64,261 | ₩64,341 | ₩64,261 | ₩64,274 | +0.02% | 22.1만 |
|---|
| 2026.07.02 | ₩64,234 | ₩64,274 | ₩64,180 | ₩64,261 | +0.04% | 22.1만 |
|---|
| 2026.07.01 | ₩64,234 | ₩64,247 | ₩64,153 | ₩64,180 | -0.08% | 22.9만 |
|---|
| 2026.06.30 | ₩64,355 | ₩64,381 | ₩64,341 | ₩64,355 | 0.00% | 18.5만 |
|---|
| 2026.06.29 | ₩64,355 | ₩64,408 | ₩64,341 | ₩64,355 | 0.00% | 16.8만 |
|---|
| 2026.06.26 | ₩64,328 | ₩64,381 | ₩64,314 | ₩64,368 | +0.06% | 12.4만 |
|---|
| 2026.06.25 | ₩64,355 | ₩64,355 | ₩64,274 | ₩64,328 | -0.04% | 18.2만 |
|---|
| 2026.06.24 | ₩64,314 | ₩64,341 | ₩64,274 | ₩64,314 | 0.00% | 20.6만 |
|---|
| 2026.06.23 | ₩64,288 | ₩64,328 | ₩64,274 | ₩64,328 | +0.06% | 14.9만 |
|---|
| 2026.06.22 | ₩64,301 | ₩64,328 | ₩64,261 | ₩64,288 | -0.02% | 16.6만 |
|---|
| 2026.06.18 | ₩64,220 | ₩64,314 | ₩64,220 | ₩64,314 | +0.15% | 10.5만 |
|---|
| 2026.06.17 | ₩64,234 | ₩64,314 | ₩64,220 | ₩64,247 | +0.02% | 24.1만 |
|---|
| 2026.06.16 | ₩64,261 | ₩64,301 | ₩64,234 | ₩64,288 | +0.04% | 18.6만 |
|---|
| 2026.06.15 | ₩64,261 | ₩64,288 | ₩64,220 | ₩64,261 | 0.00% | 12.3만 |
|---|
| 2026.06.12 | ₩64,194 | ₩64,274 | ₩64,167 | ₩64,234 | +0.06% | 19.6만 |
|---|
| 2026.06.11 | ₩64,194 | ₩64,234 | ₩64,113 | ₩64,194 | 0.00% | 17.8만 |
|---|
| 2026.06.10 | ₩64,180 | ₩64,234 | ₩64,140 | ₩64,180 | 0.00% | 16.8만 |
|---|
| 2026.06.09 | ₩64,167 | ₩64,247 | ₩64,153 | ₩64,220 | +0.08% | 13.1만 |
|---|
| 2026.06.08 | ₩64,207 | ₩64,207 | ₩64,140 | ₩64,194 | -0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,207 | ₩64,220 | ₩64,100 | ₩64,167 | -0.06% | 15.6만 |
|---|
| 2026.06.04 | ₩64,220 | ₩64,234 | ₩64,153 | ₩64,234 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩64,127 | ₩64,194 | ₩64,113 | ₩64,167 | +0.06% | 15.7만 |
|---|
| 2026.06.02 | ₩64,100 | ₩64,180 | ₩64,100 | ₩64,140 | +0.06% | 14.3만 |
|---|
| 2026.06.01 | ₩64,127 | ₩64,180 | ₩64,006 | ₩64,140 | +0.02% | 21.7만 |
|---|
| 2026.05.29 | ₩64,167 | ₩64,274 | ₩64,167 | ₩64,247 | +0.13% | 11.1만 |
|---|
| 2026.05.28 | ₩64,140 | ₩64,220 | ₩64,086 | ₩64,220 | +0.13% | 17.8만 |
|---|
| 2026.05.27 | ₩64,127 | ₩64,153 | ₩64,073 | ₩64,140 | +0.02% | 17.3만 |
|---|
| 2026.05.26 | ₩64,100 | ₩64,167 | ₩64,073 | ₩64,113 | +0.02% | 16.3만 |
|---|
| 2026.05.22 | ₩63,979 | ₩64,073 | ₩63,979 | ₩64,019 | +0.06% | 17만 |
|---|
| 2026.05.21 | ₩63,912 | ₩64,046 | ₩63,912 | ₩64,046 | +0.21% | 29.2만 |
|---|
| 2026.05.20 | ₩63,939 | ₩64,033 | ₩63,939 | ₩64,006 | +0.10% | 113.3만 |
|---|
| 2026.05.19 | ₩63,939 | ₩63,966 | ₩63,885 | ₩63,925 | -0.02% | 17.9만 |
|---|
| 2026.05.18 | ₩63,992 | ₩64,006 | ₩63,952 | ₩63,992 | 0.00% | 18.4만 |
|---|
| 2026.05.15 | ₩64,006 | ₩64,006 | ₩63,845 | ₩63,979 | -0.04% | 22.1만 |
|---|
| 2026.05.14 | ₩64,019 | ₩64,059 | ₩64,006 | ₩64,006 | -0.02% | 12.6만 |
|---|
| 2026.05.13 | ₩64,059 | ₩64,086 | ₩64,006 | ₩64,059 | 0.00% | 10.9만 |
|---|
| 2026.05.12 | ₩64,113 | ₩64,207 | ₩64,019 | ₩64,086 | -0.04% | 22.2만 |
|---|
| 2026.05.11 | ₩64,127 | ₩64,167 | ₩64,100 | ₩64,127 | 0.00% | 19.4만 |
|---|
| 2026.05.08 | ₩64,140 | ₩64,167 | ₩64,113 | ₩64,127 | -0.02% | 18.6만 |
|---|
| 2026.05.07 | ₩64,153 | ₩64,167 | ₩64,073 | ₩64,073 | -0.13% | 15.5만 |
|---|
| 2026.05.06 | ₩64,153 | ₩64,167 | ₩64,100 | ₩64,140 | -0.02% | 16.3만 |
|---|
| 2026.05.05 | ₩64,100 | ₩64,127 | ₩64,019 | ₩64,073 | -0.04% | 27.5만 |
|---|
| 2026.05.04 | ₩64,073 | ₩64,113 | ₩64,019 | ₩64,059 | -0.02% | 22만 |
|---|
| 2026.05.01 | ₩64,153 | ₩64,180 | ₩64,073 | ₩64,073 | -0.13% | 39.3만 |
|---|
| 2026.04.30 | ₩64,261 | ₩64,274 | ₩64,194 | ₩64,234 | -0.04% | 17.3만 |
|---|
| 2026.04.29 | ₩64,288 | ₩64,288 | ₩64,220 | ₩64,220 | -0.10% | 15.1만 |
|---|
| 2026.04.28 | ₩64,288 | ₩64,328 | ₩64,274 | ₩64,288 | 0.00% | 29.4만 |
|---|
| 2026.04.27 | ₩64,328 | ₩64,368 | ₩64,301 | ₩64,301 | -0.04% | 14.5만 |
|---|
| 2026.04.24 | ₩64,301 | ₩64,368 | ₩64,274 | ₩64,328 | +0.04% | 15.3만 |
|---|
| 2026.04.23 | ₩64,368 | ₩64,368 | ₩64,288 | ₩64,301 | -0.10% | 14.9만 |
|---|
| 2026.04.22 | ₩64,328 | ₩64,381 | ₩64,328 | ₩64,355 | +0.04% | 18.3만 |
|---|
| 2026.04.21 | ₩64,395 | ₩64,395 | ₩64,341 | ₩64,355 | -0.06% | 10만 |
|---|
| 2026.04.20 | ₩64,381 | ₩64,408 | ₩64,355 | ₩64,395 | +0.02% | 12.7만 |
|---|
| 2026.04.17 | ₩64,301 | ₩64,408 | ₩64,301 | ₩64,381 | +0.13% | 16.3만 |
|---|
| 2026.04.16 | ₩64,355 | ₩64,355 | ₩64,288 | ₩64,314 | -0.06% | 19만 |
|---|
| 2026.04.15 | ₩64,341 | ₩64,341 | ₩64,274 | ₩64,314 | -0.04% | 21.6만 |
|---|
| 2026.04.14 | ₩64,314 | ₩64,381 | ₩64,314 | ₩64,328 | +0.02% | 16.2만 |
|---|
| 2026.04.13 | ₩64,328 | ₩64,368 | ₩64,314 | ₩64,341 | +0.02% | 13.7만 |
|---|
| 2026.04.10 | ₩64,341 | ₩64,355 | ₩64,247 | ₩64,301 | -0.06% | 15.2만 |
|---|
| 2026.04.09 | ₩64,314 | ₩64,341 | ₩64,288 | ₩64,314 | 0.00% | 17.8만 |
|---|
| 2026.04.08 | ₩64,247 | ₩64,355 | ₩64,247 | ₩64,301 | +0.08% | 16.4만 |
|---|
| 2026.04.07 | ₩64,140 | ₩64,194 | ₩64,127 | ₩64,194 | +0.08% | 19.3만 |
|---|
| 2026.04.06 | ₩64,180 | ₩64,180 | ₩64,127 | ₩64,140 | -0.06% | 21.8만 |
|---|
| 2026.04.02 | ₩64,153 | ₩64,194 | ₩64,059 | ₩64,180 | +0.04% | 17.1만 |
|---|
| 2026.04.01 | ₩64,140 | ₩64,167 | ₩64,086 | ₩64,100 | -0.06% | 24.3만 |
|---|
| 2026.03.31 | ₩64,167 | ₩64,220 | ₩64,153 | ₩64,167 | 0.00% | 16.2만 |
|---|
| 2026.03.30 | ₩64,180 | ₩64,207 | ₩64,100 | ₩64,100 | -0.13% | 30만 |
|---|
| 2026.03.27 | ₩64,140 | ₩64,153 | ₩64,073 | ₩64,113 | -0.04% | 21.5만 |
|---|
| 2026.03.26 | ₩64,207 | ₩64,207 | ₩64,113 | ₩64,153 | -0.08% | 24만 |
|---|
| 2026.03.25 | ₩64,167 | ₩64,234 | ₩64,100 | ₩64,180 | +0.02% | 20.4만 |
|---|
| 2026.03.24 | ₩64,274 | ₩64,274 | ₩64,086 | ₩64,100 | -0.27% | 22.6만 |
|---|
| 2026.03.23 | ₩64,355 | ₩64,355 | ₩64,274 | ₩64,288 | -0.10% | 24.2만 |
|---|
| 2026.03.20 | ₩64,449 | ₩64,489 | ₩64,247 | ₩64,261 | -0.29% | 19.9만 |
|---|
| 2026.03.19 | ₩64,529 | ₩64,529 | ₩64,422 | ₩64,462 | -0.10% | 25.5만 |
|---|
| 2026.03.18 | ₩64,556 | ₩64,596 | ₩64,435 | ₩64,475 | -0.12% | 63.4만 |
|---|
| 2026.03.17 | ₩64,542 | ₩64,650 | ₩64,542 | ₩64,583 | +0.06% | 21.1만 |
|---|
| 2026.03.16 | ₩64,636 | ₩64,663 | ₩64,542 | ₩64,556 | -0.12% | 74.5만 |
|---|
| 2026.03.13 | ₩64,556 | ₩64,636 | ₩64,529 | ₩64,610 | +0.08% | 43.6만 |
|---|
| 2026.03.12 | ₩64,569 | ₩64,636 | ₩64,529 | ₩64,569 | 0.00% | 25.7만 |
|---|
| 2026.03.11 | ₩64,623 | ₩64,677 | ₩64,569 | ₩64,623 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩64,663 | ₩64,703 | ₩64,636 | ₩64,650 | -0.02% | 15.6만 |
|---|
| 2026.03.09 | ₩64,663 | ₩64,677 | ₩64,596 | ₩64,636 | -0.04% | 16.3만 |
|---|
| 2026.03.06 | ₩64,596 | ₩64,677 | ₩64,596 | ₩64,663 | +0.10% | 20.4만 |
|---|
| 2026.03.05 | ₩64,636 | ₩64,703 | ₩64,623 | ₩64,650 | +0.02% | 24.1만 |
|---|
| 2026.03.04 | ₩64,610 | ₩64,703 | ₩64,610 | ₩64,650 | +0.06% | 14.4만 |
|---|
| 2026.03.03 | ₩64,663 | ₩64,744 | ₩64,636 | ₩64,650 | -0.02% | 25.1만 |
|---|
| 2026.03.02 | ₩64,784 | ₩64,824 | ₩64,771 | ₩64,771 | -0.02% | 26.1만 |
|---|
| 2026.02.27 | ₩64,999 | ₩65,039 | ₩64,972 | ₩64,972 | -0.04% | 14.5만 |
|---|
| 2026.02.26 | ₩64,945 | ₩64,999 | ₩64,945 | ₩64,985 | +0.06% | 19.9만 |
|---|
| 2026.02.25 | ₩64,985 | ₩64,999 | ₩64,958 | ₩64,972 | -0.02% | 13.8만 |
|---|
| 2026.02.24 | ₩64,958 | ₩64,985 | ₩64,945 | ₩64,945 | -0.02% | 16.2만 |
|---|
| 2026.02.23 | ₩64,999 | ₩64,999 | ₩64,905 | ₩64,945 | -0.08% | 22.7만 |
|---|
| 2026.02.20 | ₩64,972 | ₩64,972 | ₩64,918 | ₩64,958 | -0.02% | 26.3만 |
|---|
| 2026.02.19 | ₩64,932 | ₩64,958 | ₩64,918 | ₩64,945 | +0.02% | 45.8만 |
|---|
| 2026.02.18 | ₩64,918 | ₩64,945 | ₩64,838 | ₩64,932 | +0.02% | 20.2만 |
|---|
| 2026.02.17 | ₩64,891 | ₩64,945 | ₩64,891 | ₩64,932 | +0.06% | 17.3만 |
|---|
| 2026.02.13 | ₩64,878 | ₩64,958 | ₩64,878 | ₩64,932 | +0.08% | 15.8만 |
|---|
| 2026.02.12 | ₩64,838 | ₩64,905 | ₩64,838 | ₩64,878 | +0.06% | 21.7만 |
|---|
| 2026.02.11 | ₩64,864 | ₩64,864 | ₩64,797 | ₩64,824 | -0.06% | 18.5만 |
|---|
| 2026.02.10 | ₩64,797 | ₩64,864 | ₩64,797 | ₩64,864 | +0.10% | 13.9만 |
|---|
| 2026.02.09 | ₩64,757 | ₩64,824 | ₩64,757 | ₩64,797 | +0.06% | 14.5만 |
|---|
| 2026.02.06 | ₩64,824 | ₩64,838 | ₩64,784 | ₩64,811 | -0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩64,824 | ₩64,824 | ₩64,757 | ₩64,811 | -0.02% | 28.8만 |
|---|
| 2026.02.04 | ₩64,757 | ₩64,771 | ₩64,730 | ₩64,757 | 0.00% | 35.8만 |
|---|
| 2026.02.03 | ₩64,663 | ₩64,730 | ₩64,663 | ₩64,717 | +0.08% | 15.8만 |
|---|
| 2026.02.02 | ₩64,636 | ₩64,717 | ₩64,636 | ₩64,690 | +0.08% | 18.4만 |
|---|
| 2026.01.30 | ₩64,824 | ₩64,864 | ₩64,784 | ₩64,838 | +0.02% | 19.2만 |
|---|
| 2026.01.29 | ₩64,730 | ₩64,838 | ₩64,730 | ₩64,838 | +0.17% | 25.9만 |
|---|
| 2026.01.28 | ₩64,717 | ₩64,811 | ₩64,690 | ₩64,757 | +0.06% | 20.7만 |
|---|
| 2026.01.27 | ₩64,703 | ₩64,784 | ₩64,703 | ₩64,730 | +0.04% | 21.1만 |
|---|
| 2026.01.26 | ₩64,690 | ₩64,771 | ₩64,690 | ₩64,744 | +0.08% | 27.7만 |
|---|
| 2026.01.23 | ₩64,677 | ₩64,744 | ₩64,677 | ₩64,730 | +0.08% | 18.8만 |
|---|
| 2026.01.22 | ₩64,663 | ₩64,744 | ₩64,663 | ₩64,677 | +0.02% | 21.9만 |
|---|
| 2026.01.21 | ₩64,717 | ₩64,730 | ₩64,677 | ₩64,717 | 0.00% | 31.9만 |
|---|
| 2026.01.20 | ₩64,690 | ₩64,757 | ₩64,636 | ₩64,677 | -0.02% | 54.1만 |
|---|
| 2026.01.16 | ₩64,730 | ₩64,744 | ₩64,636 | ₩64,703 | -0.04% | 48.4만 |
|---|
| 2026.01.15 | ₩64,650 | ₩64,771 | ₩64,650 | ₩64,677 | +0.04% | 240.5만 |
|---|
| 2026.01.14 | ₩64,623 | ₩64,690 | ₩64,596 | ₩64,677 | +0.08% | 93.1만 |
|---|
| 2026.01.13 | ₩64,596 | ₩64,677 | ₩64,583 | ₩64,650 | +0.08% | 383.8만 |
|---|
| 2026.01.12 | ₩64,596 | ₩64,623 | ₩64,583 | ₩64,596 | 0.00% | 32.2만 |
|---|
| 2026.01.09 | ₩64,610 | ₩64,636 | ₩64,569 | ₩64,583 | -0.04% | 35만 |
|---|
| 2026.01.08 | ₩64,542 | ₩64,583 | ₩64,529 | ₩64,583 | +0.06% | 20만 |
|---|
| 2026.01.07 | ₩64,529 | ₩64,583 | ₩64,489 | ₩64,542 | +0.02% | 24.6만 |
|---|
| 2026.01.06 | ₩64,435 | ₩64,529 | ₩64,408 | ₩64,489 | +0.08% | 48.2만 |
|---|
| 2026.01.05 | ₩64,381 | ₩64,449 | ₩64,381 | ₩64,435 | +0.08% | 144.7만 |
|---|
| 2026.01.02 | ₩64,408 | ₩64,422 | ₩64,368 | ₩64,408 | 0.00% | 47만 |
|---|
| 2025.12.31 | ₩64,314 | ₩64,408 | ₩64,314 | ₩64,381 | +0.10% | 54.8만 |
|---|
| 2025.12.30 | ₩64,328 | ₩64,395 | ₩64,247 | ₩64,381 | +0.08% | 31.9만 |
|---|
| 2025.12.29 | ₩64,355 | ₩64,355 | ₩64,261 | ₩64,288 | -0.10% | 38.6만 |
|---|
| 2025.12.26 | ₩64,355 | ₩64,355 | ₩64,274 | ₩64,301 | -0.08% | 32.7만 |
|---|
| 2025.12.24 | ₩64,341 | ₩64,341 | ₩64,274 | ₩64,341 | 0.00% | 14만 |
|---|
| 2025.12.23 | ₩64,301 | ₩64,328 | ₩64,274 | ₩64,314 | +0.02% | 30.1만 |
|---|
| 2025.12.22 | ₩64,288 | ₩64,301 | ₩64,274 | ₩64,301 | +0.02% | 20.8만 |
|---|
| 2025.12.19 | ₩64,207 | ₩64,288 | ₩64,207 | ₩64,274 | +0.10% | 19.1만 |
|---|
| 2025.12.18 | ₩64,220 | ₩64,301 | ₩64,220 | ₩64,247 | +0.04% | 19.8만 |
|---|
| 2025.12.17 | ₩64,395 | ₩64,408 | ₩64,328 | ₩64,381 | -0.02% | 33.4만 |
|---|
| 2025.12.16 | ₩64,408 | ₩64,408 | ₩64,368 | ₩64,368 | -0.06% | 18.5만 |
|---|
| 2025.12.15 | ₩64,341 | ₩64,395 | ₩64,328 | ₩64,328 | -0.02% | 23.7만 |
|---|
| 2025.12.12 | ₩64,314 | ₩64,408 | ₩64,314 | ₩64,395 | +0.13% | 20.6만 |
|---|
| 2025.12.11 | ₩64,395 | ₩64,422 | ₩64,368 | ₩64,408 | +0.02% | 18만 |
|---|
| 2025.12.10 | ₩64,288 | ₩64,368 | ₩64,274 | ₩64,368 | +0.13% | 14.4만 |
|---|
| 2025.12.09 | ₩64,328 | ₩64,355 | ₩64,288 | ₩64,355 | +0.04% | 25.7만 |
|---|
| 2025.12.08 | ₩64,341 | ₩64,368 | ₩64,288 | ₩64,314 | -0.04% | 18.3만 |
|---|
| 2025.12.05 | ₩64,247 | ₩64,314 | ₩64,247 | ₩64,301 | +0.08% | 22.3만 |
|---|
| 2025.12.04 | ₩64,288 | ₩64,355 | ₩64,234 | ₩64,301 | +0.02% | 19.6만 |
|---|
| 2025.12.03 | ₩64,288 | ₩64,328 | ₩64,274 | ₩64,328 | +0.06% | 15.1만 |
|---|
| 2025.12.02 | ₩64,274 | ₩64,301 | ₩64,220 | ₩64,247 | -0.04% | 22.6만 |
|---|
| 2025.12.01 | ₩64,301 | ₩64,301 | ₩64,220 | ₩64,220 | -0.13% | 18.4만 |
|---|
| 2025.11.28 | ₩64,449 | ₩64,475 | ₩64,408 | ₩64,422 | -0.04% | 9.3만 |
|---|
| 2025.11.26 | ₩64,355 | ₩64,475 | ₩64,288 | ₩64,449 | +0.15% | 23.7만 |
|---|
| 2025.11.25 | ₩64,341 | ₩64,408 | ₩64,220 | ₩64,355 | +0.02% | 29.9만 |
|---|
| 2025.11.24 | ₩64,381 | ₩64,422 | ₩64,341 | ₩64,381 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩64,381 | ₩64,422 | ₩64,301 | ₩64,314 | -0.10% | 19.2만 |
|---|
| 2025.11.20 | ₩64,408 | ₩64,408 | ₩64,194 | ₩64,355 | -0.08% | 25.3만 |
|---|
| 2025.11.19 | ₩64,368 | ₩64,395 | ₩64,341 | ₩64,355 | -0.02% | 18.1만 |
|---|
| 2025.11.18 | ₩64,314 | ₩64,381 | ₩64,314 | ₩64,368 | +0.08% | 9.6만 |
|---|
| 2025.11.17 | ₩64,381 | ₩64,381 | ₩64,314 | ₩64,314 | -0.10% | 13만 |
|---|
| 2025.11.14 | ₩64,368 | ₩64,368 | ₩64,288 | ₩64,301 | -0.10% | 16.2만 |
|---|
| 2025.11.13 | ₩64,314 | ₩64,368 | ₩64,301 | ₩64,368 | +0.08% | 12.6만 |
|---|
| 2025.11.12 | ₩64,368 | ₩64,395 | ₩64,288 | ₩64,328 | -0.06% | 15.8만 |
|---|
| 2025.11.11 | ₩64,274 | ₩64,381 | ₩64,261 | ₩64,381 | +0.17% | 10.3만 |
|---|
| 2025.11.10 | ₩64,274 | ₩64,381 | ₩64,274 | ₩64,314 | +0.06% | 11.5만 |
|---|
| 2025.11.07 | ₩64,247 | ₩64,381 | ₩64,247 | ₩64,314 | +0.10% | 20.8만 |
|---|
| 2025.11.06 | ₩64,301 | ₩64,355 | ₩64,234 | ₩64,234 | -0.10% | 12.3만 |
|---|
| 2025.11.05 | ₩64,341 | ₩64,341 | ₩64,247 | ₩64,288 | -0.08% | 22.5만 |
|---|
| 2025.11.04 | ₩64,247 | ₩64,368 | ₩64,194 | ₩64,207 | -0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩64,314 | ₩64,314 | ₩64,220 | ₩64,288 | -0.04% | 17.3만 |
|---|
| 2025.10.31 | ₩64,435 | ₩64,475 | ₩64,408 | ₩64,462 | +0.04% | 13.2만 |
|---|
| 2025.10.30 | ₩64,355 | ₩64,435 | ₩64,341 | ₩64,381 | +0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩64,489 | ₩64,502 | ₩64,314 | ₩64,462 | -0.04% | 17.9만 |
|---|
| 2025.10.28 | ₩64,435 | ₩64,556 | ₩64,408 | ₩64,408 | -0.04% | 15.8만 |
|---|
| 2025.10.27 | ₩64,489 | ₩64,542 | ₩64,435 | ₩64,542 | +0.08% | 15.3만 |
|---|
| 2025.10.24 | ₩64,408 | ₩64,516 | ₩64,408 | ₩64,489 | +0.12% | 12.6만 |
|---|
| 2025.10.23 | ₩64,489 | ₩64,489 | ₩64,435 | ₩64,489 | 0.00% | 13.1만 |
|---|
| 2025.10.22 | ₩64,529 | ₩64,529 | ₩64,355 | ₩64,449 | -0.12% | 11.4만 |
|---|
| 2025.10.21 | ₩64,529 | ₩64,556 | ₩64,395 | ₩64,489 | -0.06% | 15.6만 |
|---|
| 2025.10.20 | ₩64,569 | ₩64,569 | ₩64,462 | ₩64,489 | -0.12% | 15.5만 |
|---|
| 2025.10.17 | ₩64,516 | ₩64,569 | ₩64,475 | ₩64,529 | +0.02% | 15.4만 |
|---|
| 2025.10.16 | ₩64,489 | ₩64,569 | ₩64,462 | ₩64,462 | -0.04% | 12.6만 |
|---|
| 2025.10.15 | ₩64,462 | ₩64,529 | ₩64,435 | ₩64,475 | +0.02% | 23만 |
|---|
| 2025.10.14 | ₩64,516 | ₩64,556 | ₩64,475 | ₩64,475 | -0.06% | 11.8만 |
|---|
| 2025.10.13 | ₩64,489 | ₩64,596 | ₩64,489 | ₩64,542 | +0.08% | 16.7만 |
|---|
| 2025.10.10 | ₩64,489 | ₩64,569 | ₩64,462 | ₩64,516 | +0.04% | 13.2만 |
|---|