시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg Short Term High Yield Bond ETF 과거 주가
State Street SPDR Bloomberg Short Term High Yield Bond ETF · SJNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg Short Term High Yield Bond ETF · SJNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,330 | ₩32,370 | ₩32,290 | ₩32,343 | +0.04% | 252.8만 |
| 2026.10.08 | ₩32,277 | ₩32,330 | ₩32,263 | ₩32,303 | +0.08% | 321.1만 |
| 2026.10.07 | ₩32,277 | ₩32,357 | ₩32,263 | ₩32,330 | +0.17% | 260.7만 |
| 2026.10.06 | ₩32,397 | ₩32,397 | ₩32,343 | ₩32,397 | 0.00% | 473.6만 |
| 2026.10.05 | ₩32,223 | ₩32,290 | ₩32,210 | ₩32,277 | +0.17% | 362.9만 |
| 2026.10.02 | ₩32,370 | ₩32,383 | ₩32,210 | ₩32,250 | -0.37% | 509만 |
| 2026.10.01 | ₩32,196 | ₩32,263 | ₩32,049 | ₩32,236 | +0.12% | 762.7만 |
| 2026.09.30 | ₩32,504 | ₩32,557 | ₩32,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,397 |
| -0.33% |
| 660.3만 |
| 2026.09.29 | ₩32,557 | ₩32,570 | ₩32,383 | ₩32,464 | -0.29% | 1896.2만 |
|---|
| 2026.09.28 | ₩32,544 | ₩32,557 | ₩32,477 | ₩32,530 | -0.04% | 312.5만 |
|---|
| 2026.09.25 | ₩32,651 | ₩32,664 | ₩32,570 | ₩32,624 | -0.08% | 265.8만 |
|---|
| 2026.09.24 | ₩32,677 | ₩32,717 | ₩32,624 | ₩32,651 | -0.08% | 404.4만 |
|---|
| 2026.09.23 | ₩32,864 | ₩32,878 | ₩32,704 | ₩32,717 | -0.45% | 464만 |
|---|
| 2026.09.22 | ₩32,931 | ₩32,945 | ₩32,878 | ₩32,918 | -0.04% | 198.8만 |
|---|
| 2026.09.21 | ₩32,904 | ₩32,931 | ₩32,891 | ₩32,918 | +0.04% | 112.3만 |
|---|
| 2026.09.18 | ₩32,878 | ₩32,891 | ₩32,838 | ₩32,864 | -0.04% | 219.1만 |
|---|
| 2026.09.17 | ₩32,918 | ₩32,931 | ₩32,891 | ₩32,904 | -0.04% | 196만 |
|---|
| 2026.09.16 | ₩32,851 | ₩32,904 | ₩32,784 | ₩32,824 | -0.08% | 341.6만 |
|---|
| 2026.09.15 | ₩32,838 | ₩32,838 | ₩32,784 | ₩32,811 | -0.08% | 203.4만 |
|---|
| 2026.09.14 | ₩32,824 | ₩32,864 | ₩32,784 | ₩32,838 | +0.04% | 183.9만 |
|---|
| 2026.09.11 | ₩32,931 | ₩32,945 | ₩32,851 | ₩32,864 | -0.20% | 144만 |
|---|
| 2026.09.10 | ₩32,931 | ₩32,931 | ₩32,851 | ₩32,864 | -0.20% | 219.3만 |
|---|
| 2026.09.09 | ₩33,011 | ₩33,011 | ₩32,958 | ₩32,958 | -0.16% | 171.9만 |
|---|
| 2026.09.08 | ₩33,038 | ₩33,038 | ₩32,998 | ₩32,998 | -0.12% | 181.9만 |
|---|
| 2026.09.04 | ₩33,025 | ₩33,051 | ₩33,011 | ₩33,011 | -0.04% | 149.1만 |
|---|
| 2026.09.03 | ₩33,038 | ₩33,065 | ₩33,011 | ₩33,025 | -0.04% | 281.1만 |
|---|
| 2026.09.02 | ₩33,011 | ₩33,038 | ₩32,985 | ₩32,985 | -0.08% | 566.8만 |
|---|
| 2026.09.01 | ₩33,065 | ₩33,078 | ₩32,985 | ₩32,998 | -0.20% | 411.7만 |
|---|
| 2026.08.31 | ₩33,252 | ₩33,292 | ₩33,225 | ₩33,292 | +0.12% | 134.2만 |
|---|
| 2026.08.28 | ₩33,319 | ₩33,332 | ₩33,225 | ₩33,238 | -0.24% | 149.3만 |
|---|
| 2026.08.27 | ₩33,305 | ₩33,319 | ₩33,279 | ₩33,305 | 0.00% | 151.7만 |
|---|
| 2026.08.26 | ₩33,305 | ₩33,305 | ₩33,265 | ₩33,305 | 0.00% | 100.3만 |
|---|
| 2026.08.25 | ₩33,279 | ₩33,305 | ₩33,252 | ₩33,292 | +0.04% | 162.3만 |
|---|
| 2026.08.24 | ₩33,212 | ₩33,238 | ₩33,198 | ₩33,225 | +0.04% | 102.3만 |
|---|
| 2026.08.21 | ₩33,225 | ₩33,238 | ₩33,198 | ₩33,225 | 0.00% | 117.3만 |
|---|
| 2026.08.20 | ₩33,185 | ₩33,212 | ₩33,172 | ₩33,198 | +0.04% | 113.7만 |
|---|
| 2026.08.19 | ₩33,252 | ₩33,252 | ₩33,225 | ₩33,252 | 0.00% | 221.7만 |
|---|
| 2026.08.18 | ₩33,185 | ₩33,198 | ₩33,158 | ₩33,185 | 0.00% | 172.4만 |
|---|
| 2026.08.17 | ₩33,238 | ₩33,252 | ₩33,212 | ₩33,225 | -0.04% | 115.3만 |
|---|
| 2026.08.14 | ₩33,279 | ₩33,279 | ₩33,238 | ₩33,265 | -0.04% | 245.7만 |
|---|
| 2026.08.13 | ₩33,265 | ₩33,305 | ₩33,252 | ₩33,279 | +0.04% | 187.9만 |
|---|
| 2026.08.12 | ₩33,212 | ₩33,238 | ₩33,212 | ₩33,225 | +0.04% | 142.7만 |
|---|
| 2026.08.11 | ₩33,212 | ₩33,212 | ₩33,172 | ₩33,185 | -0.08% | 99.4만 |
|---|
| 2026.08.10 | ₩33,198 | ₩33,212 | ₩33,145 | ₩33,172 | -0.08% | 202.8만 |
|---|
| 2026.08.07 | ₩33,225 | ₩33,238 | ₩33,198 | ₩33,225 | 0.00% | 124.1만 |
|---|
| 2026.08.06 | ₩33,172 | ₩33,172 | ₩33,132 | ₩33,145 | -0.08% | 145.4만 |
|---|
| 2026.08.05 | ₩33,198 | ₩33,198 | ₩33,145 | ₩33,172 | -0.08% | 341.3만 |
|---|
| 2026.08.04 | ₩33,132 | ₩33,198 | ₩33,118 | ₩33,185 | +0.16% | 331.4만 |
|---|
| 2026.08.03 | ₩33,065 | ₩33,118 | ₩33,051 | ₩33,091 | +0.08% | 350.6만 |
|---|
| 2026.07.31 | ₩33,212 | ₩33,225 | ₩33,118 | ₩33,198 | -0.04% | 208.9만 |
|---|
| 2026.07.30 | ₩33,198 | ₩33,212 | ₩33,172 | ₩33,198 | 0.00% | 441만 |
|---|
| 2026.07.29 | ₩33,185 | ₩33,185 | ₩33,078 | ₩33,091 | -0.28% | 863만 |
|---|
| 2026.07.28 | ₩33,158 | ₩33,185 | ₩33,118 | ₩33,172 | +0.04% | 167.4만 |
|---|
| 2026.07.27 | ₩33,172 | ₩33,172 | ₩33,118 | ₩33,132 | -0.12% | 176.5만 |
|---|
| 2026.07.24 | ₩33,145 | ₩33,145 | ₩33,091 | ₩33,118 | -0.08% | 242만 |
|---|
| 2026.07.23 | ₩33,132 | ₩33,158 | ₩33,091 | ₩33,132 | 0.00% | 285만 |
|---|
| 2026.07.22 | ₩33,265 | ₩33,279 | ₩33,212 | ₩33,212 | -0.16% | 256.7만 |
|---|
| 2026.07.21 | ₩33,305 | ₩33,305 | ₩33,252 | ₩33,252 | -0.16% | 153.6만 |
|---|
| 2026.07.20 | ₩33,319 | ₩33,319 | ₩33,265 | ₩33,292 | -0.08% | 135.1만 |
|---|
| 2026.07.17 | ₩33,319 | ₩33,332 | ₩33,279 | ₩33,292 | -0.08% | 153.3만 |
|---|
| 2026.07.16 | ₩33,319 | ₩33,332 | ₩33,305 | ₩33,319 | 0.00% | 178.6만 |
|---|
| 2026.07.15 | ₩33,305 | ₩33,332 | ₩33,292 | ₩33,319 | +0.04% | 249.5만 |
|---|
| 2026.07.14 | ₩33,292 | ₩33,292 | ₩33,252 | ₩33,279 | -0.04% | 246.3만 |
|---|
| 2026.07.13 | ₩33,292 | ₩33,292 | ₩33,212 | ₩33,238 | -0.16% | 219만 |
|---|
| 2026.07.10 | ₩33,332 | ₩33,332 | ₩33,279 | ₩33,279 | -0.16% | 153.8만 |
|---|
| 2026.07.09 | ₩33,305 | ₩33,345 | ₩33,279 | ₩33,305 | 0.00% | 218.7만 |
|---|
| 2026.07.08 | ₩33,265 | ₩33,279 | ₩33,238 | ₩33,265 | 0.00% | 184.9만 |
|---|
| 2026.07.07 | ₩33,345 | ₩33,359 | ₩33,305 | ₩33,332 | -0.04% | 260.6만 |
|---|
| 2026.07.06 | ₩33,332 | ₩33,372 | ₩33,319 | ₩33,359 | +0.08% | 224.4만 |
|---|
| 2026.07.02 | ₩33,319 | ₩33,332 | ₩33,305 | ₩33,305 | -0.04% | 183.5만 |
|---|
| 2026.07.01 | ₩33,238 | ₩33,279 | ₩33,225 | ₩33,279 | +0.12% | 251.8만 |
|---|
| 2026.06.30 | ₩33,466 | ₩33,479 | ₩33,439 | ₩33,439 | -0.08% | 232.2만 |
|---|
| 2026.06.29 | ₩33,425 | ₩33,466 | ₩33,399 | ₩33,452 | +0.08% | 142.8만 |
|---|
| 2026.06.26 | ₩33,399 | ₩33,439 | ₩33,399 | ₩33,412 | +0.04% | 232.4만 |
|---|
| 2026.06.25 | ₩33,425 | ₩33,452 | ₩33,399 | ₩33,412 | -0.04% | 268.5만 |
|---|
| 2026.06.24 | ₩33,439 | ₩33,452 | ₩33,385 | ₩33,385 | -0.16% | 303만 |
|---|
| 2026.06.23 | ₩33,399 | ₩33,439 | ₩33,385 | ₩33,412 | +0.04% | 352.3만 |
|---|
| 2026.06.22 | ₩33,452 | ₩33,452 | ₩33,412 | ₩33,439 | -0.04% | 127.4만 |
|---|
| 2026.06.18 | ₩33,425 | ₩33,479 | ₩33,425 | ₩33,452 | +0.08% | 145.6만 |
|---|
| 2026.06.17 | ₩33,452 | ₩33,479 | ₩33,345 | ₩33,372 | -0.24% | 231.4만 |
|---|
| 2026.06.16 | ₩33,466 | ₩33,479 | ₩33,439 | ₩33,452 | -0.04% | 287.4만 |
|---|
| 2026.06.15 | ₩33,506 | ₩33,506 | ₩33,452 | ₩33,466 | -0.12% | 310만 |
|---|
| 2026.06.12 | ₩33,439 | ₩33,439 | ₩33,385 | ₩33,399 | -0.12% | 270.3만 |
|---|
| 2026.06.11 | ₩33,292 | ₩33,425 | ₩33,279 | ₩33,412 | +0.36% | 350.3만 |
|---|
| 2026.06.10 | ₩33,292 | ₩33,319 | ₩33,238 | ₩33,238 | -0.16% | 201.9만 |
|---|
| 2026.06.09 | ₩33,292 | ₩33,359 | ₩33,252 | ₩33,319 | +0.08% | 246.4만 |
|---|
| 2026.06.08 | ₩33,305 | ₩33,305 | ₩33,252 | ₩33,265 | -0.12% | 292만 |
|---|
| 2026.06.05 | ₩33,345 | ₩33,345 | ₩33,212 | ₩33,252 | -0.28% | 247.4만 |
|---|
| 2026.06.04 | ₩33,345 | ₩33,385 | ₩33,345 | ₩33,359 | +0.04% | 285.1만 |
|---|
| 2026.06.03 | ₩33,359 | ₩33,359 | ₩33,292 | ₩33,332 | -0.08% | 250.4만 |
|---|
| 2026.06.02 | ₩33,372 | ₩33,399 | ₩33,359 | ₩33,372 | 0.00% | 221.4만 |
|---|
| 2026.06.01 | ₩33,359 | ₩33,385 | ₩33,305 | ₩33,372 | +0.04% | 351.2만 |
|---|
| 2026.05.29 | ₩33,572 | ₩33,599 | ₩33,546 | ₩33,586 | +0.04% | 205.1만 |
|---|
| 2026.05.28 | ₩33,506 | ₩33,572 | ₩33,492 | ₩33,546 | +0.12% | 141만 |
|---|
| 2026.05.27 | ₩33,546 | ₩33,546 | ₩33,492 | ₩33,519 | -0.08% | 165.4만 |
|---|
| 2026.05.26 | ₩33,532 | ₩33,532 | ₩33,479 | ₩33,532 | 0.00% | 145.9만 |
|---|
| 2026.05.22 | ₩33,466 | ₩33,492 | ₩33,425 | ₩33,452 | -0.04% | 136.7만 |
|---|
| 2026.05.21 | ₩33,399 | ₩33,479 | ₩33,359 | ₩33,425 | +0.08% | 222만 |
|---|
| 2026.05.20 | ₩33,305 | ₩33,439 | ₩33,279 | ₩33,412 | +0.32% | 233.8만 |
|---|
| 2026.05.19 | ₩33,279 | ₩33,279 | ₩33,212 | ₩33,265 | -0.04% | 312.2만 |
|---|
| 2026.05.18 | ₩33,345 | ₩33,359 | ₩33,279 | ₩33,319 | -0.08% | 204.1만 |
|---|
| 2026.05.15 | ₩33,345 | ₩33,359 | ₩33,292 | ₩33,292 | -0.16% | 381.1만 |
|---|
| 2026.05.14 | ₩33,452 | ₩33,479 | ₩33,399 | ₩33,425 | -0.08% | 235.7만 |
|---|
| 2026.05.13 | ₩33,412 | ₩33,452 | ₩33,372 | ₩33,439 | +0.08% | 204.5만 |
|---|
| 2026.05.12 | ₩33,412 | ₩33,412 | ₩33,332 | ₩33,399 | -0.04% | 280.7만 |
|---|
| 2026.05.11 | ₩33,492 | ₩33,519 | ₩33,439 | ₩33,439 | -0.16% | 144.5만 |
|---|
| 2026.05.08 | ₩33,479 | ₩33,519 | ₩33,466 | ₩33,519 | +0.12% | 147.1만 |
|---|
| 2026.05.07 | ₩33,546 | ₩33,559 | ₩33,425 | ₩33,425 | -0.36% | 217.6만 |
|---|
| 2026.05.06 | ₩33,519 | ₩33,559 | ₩33,506 | ₩33,519 | 0.00% | 536.5만 |
|---|
| 2026.05.05 | ₩33,425 | ₩33,492 | ₩33,425 | ₩33,452 | +0.08% | 205.9만 |
|---|
| 2026.05.04 | ₩33,479 | ₩33,492 | ₩33,372 | ₩33,399 | -0.24% | 388.4만 |
|---|
| 2026.05.01 | ₩33,519 | ₩33,559 | ₩33,492 | ₩33,492 | -0.08% | 187.3만 |
|---|
| 2026.04.30 | ₩33,599 | ₩33,679 | ₩33,586 | ₩33,679 | +0.24% | 255.4만 |
|---|
| 2026.04.29 | ₩33,639 | ₩33,639 | ₩33,532 | ₩33,572 | -0.20% | 241.1만 |
|---|
| 2026.04.28 | ₩33,626 | ₩33,666 | ₩33,626 | ₩33,639 | +0.04% | 639.1만 |
|---|
| 2026.04.27 | ₩33,693 | ₩33,706 | ₩33,653 | ₩33,693 | 0.00% | 133만 |
|---|
| 2026.04.24 | ₩33,679 | ₩33,706 | ₩33,613 | ₩33,679 | 0.00% | 152.1만 |
|---|
| 2026.04.23 | ₩33,666 | ₩33,693 | ₩33,572 | ₩33,639 | -0.08% | 258.8만 |
|---|
| 2026.04.22 | ₩33,679 | ₩33,719 | ₩33,639 | ₩33,679 | 0.00% | 206.8만 |
|---|
| 2026.04.21 | ₩33,679 | ₩33,693 | ₩33,613 | ₩33,639 | -0.12% | 700.5만 |
|---|
| 2026.04.20 | ₩33,719 | ₩33,733 | ₩33,666 | ₩33,706 | -0.04% | 371.4만 |
|---|
| 2026.04.17 | ₩33,666 | ₩33,746 | ₩33,666 | ₩33,706 | +0.12% | 856.9만 |
|---|
| 2026.04.16 | ₩33,653 | ₩33,653 | ₩33,559 | ₩33,586 | -0.20% | 271.1만 |
|---|
| 2026.04.15 | ₩33,613 | ₩33,639 | ₩33,586 | ₩33,613 | 0.00% | 284.4만 |
|---|
| 2026.04.14 | ₩33,586 | ₩33,653 | ₩33,559 | ₩33,626 | +0.12% | 270만 |
|---|
| 2026.04.13 | ₩33,425 | ₩33,546 | ₩33,399 | ₩33,546 | +0.36% | 260.7만 |
|---|
| 2026.04.10 | ₩33,586 | ₩33,586 | ₩33,439 | ₩33,439 | -0.44% | 233.5만 |
|---|
| 2026.04.09 | ₩33,532 | ₩33,613 | ₩33,466 | ₩33,559 | +0.08% | 240.3만 |
|---|
| 2026.04.08 | ₩33,639 | ₩33,639 | ₩33,466 | ₩33,532 | -0.32% | 528.1만 |
|---|
| 2026.04.07 | ₩33,359 | ₩33,359 | ₩33,225 | ₩33,345 | -0.04% | 471.5만 |
|---|
| 2026.04.06 | ₩33,319 | ₩33,359 | ₩33,292 | ₩33,345 | +0.08% | 446.1만 |
|---|
| 2026.04.02 | ₩33,158 | ₩33,332 | ₩33,118 | ₩33,305 | +0.44% | 576.2만 |
|---|
| 2026.04.01 | ₩33,225 | ₩33,252 | ₩33,185 | ₩33,238 | +0.04% | 824.6만 |
|---|
| 2026.03.31 | ₩33,212 | ₩33,385 | ₩33,212 | ₩33,372 | +0.48% | 633.5만 |
|---|
| 2026.03.30 | ₩33,185 | ₩33,212 | ₩33,078 | ₩33,118 | -0.20% | 627.7만 |
|---|
| 2026.03.27 | ₩33,091 | ₩33,118 | ₩33,025 | ₩33,065 | -0.08% | 491.8만 |
|---|
| 2026.03.26 | ₩33,238 | ₩33,279 | ₩33,105 | ₩33,145 | -0.28% | 594.5만 |
|---|
| 2026.03.25 | ₩33,332 | ₩33,372 | ₩33,292 | ₩33,332 | 0.00% | 642.2만 |
|---|
| 2026.03.24 | ₩33,265 | ₩33,305 | ₩33,185 | ₩33,225 | -0.12% | 492.8만 |
|---|
| 2026.03.23 | ₩33,305 | ₩33,412 | ₩33,238 | ₩33,319 | +0.04% | 388.1만 |
|---|
| 2026.03.20 | ₩33,319 | ₩33,345 | ₩33,091 | ₩33,132 | -0.56% | 644.4만 |
|---|
| 2026.03.19 | ₩33,158 | ₩33,385 | ₩33,145 | ₩33,372 | +0.64% | 739만 |
|---|
| 2026.03.18 | ₩33,399 | ₩33,412 | ₩33,279 | ₩33,305 | -0.28% | 277.1만 |
|---|
| 2026.03.17 | ₩33,372 | ₩33,425 | ₩33,359 | ₩33,425 | +0.16% | 266.9만 |
|---|
| 2026.03.16 | ₩33,319 | ₩33,385 | ₩33,292 | ₩33,305 | -0.04% | 342.8만 |
|---|
| 2026.03.13 | ₩33,305 | ₩33,359 | ₩33,172 | ₩33,212 | -0.28% | 572.3만 |
|---|
| 2026.03.12 | ₩33,372 | ₩33,385 | ₩33,225 | ₩33,238 | -0.40% | 440.2만 |
|---|
| 2026.03.11 | ₩33,452 | ₩33,466 | ₩33,385 | ₩33,412 | -0.12% | 355.1만 |
|---|
| 2026.03.10 | ₩33,479 | ₩33,586 | ₩33,452 | ₩33,479 | 0.00% | 691.8만 |
|---|
| 2026.03.09 | ₩33,292 | ₩33,492 | ₩33,279 | ₩33,479 | +0.56% | 434.6만 |
|---|
| 2026.03.06 | ₩33,385 | ₩33,439 | ₩33,319 | ₩33,359 | -0.08% | 411.1만 |
|---|
| 2026.03.05 | ₩33,546 | ₩33,546 | ₩33,452 | ₩33,466 | -0.24% | 443.1만 |
|---|
| 2026.03.04 | ₩33,506 | ₩33,586 | ₩33,506 | ₩33,572 | +0.20% | 416.6만 |
|---|
| 2026.03.03 | ₩33,412 | ₩33,532 | ₩33,372 | ₩33,466 | +0.16% | 560.6만 |
|---|
| 2026.03.02 | ₩33,466 | ₩33,572 | ₩33,425 | ₩33,546 | +0.24% | 907.7만 |
|---|
| 2026.02.27 | ₩33,733 | ₩33,773 | ₩33,733 | ₩33,733 | 0.00% | 696.4만 |
|---|
| 2026.02.26 | ₩33,826 | ₩33,840 | ₩33,759 | ₩33,813 | -0.04% | 445.7만 |
|---|
| 2026.02.25 | ₩33,800 | ₩33,826 | ₩33,786 | ₩33,813 | +0.04% | 323.5만 |
|---|
| 2026.02.24 | ₩33,786 | ₩33,800 | ₩33,719 | ₩33,773 | -0.04% | 501만 |
|---|
| 2026.02.23 | ₩33,840 | ₩33,853 | ₩33,773 | ₩33,786 | -0.16% | 411.7만 |
|---|
| 2026.02.20 | ₩33,826 | ₩33,866 | ₩33,813 | ₩33,840 | +0.04% | 391만 |
|---|
| 2026.02.19 | ₩33,826 | ₩33,840 | ₩33,786 | ₩33,826 | 0.00% | 321.5만 |
|---|
| 2026.02.18 | ₩33,800 | ₩33,853 | ₩33,800 | ₩33,813 | +0.04% | 435.3만 |
|---|
| 2026.02.17 | ₩33,800 | ₩33,813 | ₩33,759 | ₩33,786 | -0.04% | 185만 |
|---|
| 2026.02.13 | ₩33,813 | ₩33,840 | ₩33,786 | ₩33,813 | 0.00% | 280.9만 |
|---|
| 2026.02.12 | ₩33,840 | ₩33,853 | ₩33,773 | ₩33,786 | -0.16% | 309만 |
|---|
| 2026.02.11 | ₩33,840 | ₩33,853 | ₩33,786 | ₩33,826 | -0.04% | 232.1만 |
|---|
| 2026.02.10 | ₩33,853 | ₩33,880 | ₩33,813 | ₩33,813 | -0.12% | 236.4만 |
|---|
| 2026.02.09 | ₩33,800 | ₩33,853 | ₩33,786 | ₩33,840 | +0.12% | 244.8만 |
|---|
| 2026.02.06 | ₩33,773 | ₩33,813 | ₩33,746 | ₩33,813 | +0.12% | 469.4만 |
|---|
| 2026.02.05 | ₩33,733 | ₩33,746 | ₩33,693 | ₩33,706 | -0.08% | 565.9만 |
|---|
| 2026.02.04 | ₩33,800 | ₩33,800 | ₩33,719 | ₩33,733 | -0.20% | 342.6만 |
|---|
| 2026.02.03 | ₩33,813 | ₩33,840 | ₩33,733 | ₩33,786 | -0.08% | 1094.3만 |
|---|
| 2026.02.02 | ₩33,759 | ₩33,826 | ₩33,759 | ₩33,800 | +0.12% | 355.5만 |
|---|
| 2026.01.30 | ₩33,946 | ₩33,973 | ₩33,920 | ₩33,973 | +0.08% | 345만 |
|---|
| 2026.01.29 | ₩33,973 | ₩33,987 | ₩33,906 | ₩33,960 | -0.04% | 307.9만 |
|---|
| 2026.01.28 | ₩34,027 | ₩34,040 | ₩33,960 | ₩33,987 | -0.12% | 272.8만 |
|---|
| 2026.01.27 | ₩34,027 | ₩34,040 | ₩34,000 | ₩34,013 | -0.04% | 195.5만 |
|---|
| 2026.01.26 | ₩34,040 | ₩34,040 | ₩34,000 | ₩34,027 | -0.04% | 260.9만 |
|---|
| 2026.01.23 | ₩34,040 | ₩34,040 | ₩33,973 | ₩34,000 | -0.12% | 133.9만 |
|---|
| 2026.01.22 | ₩34,040 | ₩34,053 | ₩34,013 | ₩34,027 | -0.04% | 275.1만 |
|---|
| 2026.01.21 | ₩33,960 | ₩34,040 | ₩33,960 | ₩34,000 | +0.12% | 335.7만 |
|---|
| 2026.01.20 | ₩33,893 | ₩33,973 | ₩33,866 | ₩33,946 | +0.16% | 389.3만 |
|---|
| 2026.01.16 | ₩34,013 | ₩34,027 | ₩33,987 | ₩34,000 | -0.04% | 262.2만 |
|---|
| 2026.01.15 | ₩34,000 | ₩34,000 | ₩33,960 | ₩33,973 | -0.08% | 370.1만 |
|---|
| 2026.01.14 | ₩33,973 | ₩33,973 | ₩33,933 | ₩33,960 | -0.04% | 332.2만 |
|---|
| 2026.01.13 | ₩34,000 | ₩34,000 | ₩33,946 | ₩33,973 | -0.08% | 354.2만 |
|---|
| 2026.01.12 | ₩33,933 | ₩33,987 | ₩33,933 | ₩33,973 | +0.12% | 439.7만 |
|---|
| 2026.01.09 | ₩33,960 | ₩33,987 | ₩33,946 | ₩33,973 | +0.04% | 590.5만 |
|---|
| 2026.01.08 | ₩33,920 | ₩33,960 | ₩33,893 | ₩33,946 | +0.08% | 341.9만 |
|---|
| 2026.01.07 | ₩33,960 | ₩33,960 | ₩33,906 | ₩33,906 | -0.16% | 390.5만 |
|---|
| 2026.01.06 | ₩33,920 | ₩33,933 | ₩33,893 | ₩33,933 | +0.04% | 311.3만 |
|---|
| 2026.01.05 | ₩33,866 | ₩33,920 | ₩33,853 | ₩33,920 | +0.16% | 417.2만 |
|---|
| 2026.01.02 | ₩33,866 | ₩33,866 | ₩33,800 | ₩33,826 | -0.12% | 279.5만 |
|---|
| 2025.12.31 | ₩33,840 | ₩33,853 | ₩33,813 | ₩33,826 | -0.04% | 162.7만 |
|---|
| 2025.12.30 | ₩33,826 | ₩33,853 | ₩33,800 | ₩33,826 | 0.00% | 318.3만 |
|---|
| 2025.12.29 | ₩33,786 | ₩33,826 | ₩33,773 | ₩33,800 | +0.04% | 389.3만 |
|---|
| 2025.12.26 | ₩33,826 | ₩33,826 | ₩33,786 | ₩33,800 | -0.08% | 178만 |
|---|
| 2025.12.24 | ₩33,759 | ₩33,826 | ₩33,759 | ₩33,826 | +0.20% | 180.8만 |
|---|
| 2025.12.23 | ₩33,719 | ₩33,759 | ₩33,719 | ₩33,759 | +0.12% | 228.7만 |
|---|
| 2025.12.22 | ₩33,759 | ₩33,759 | ₩33,693 | ₩33,746 | -0.04% | 325.5만 |
|---|
| 2025.12.19 | ₩33,759 | ₩33,773 | ₩33,706 | ₩33,706 | -0.16% | 221.5만 |
|---|
| 2025.12.18 | ₩33,733 | ₩33,733 | ₩33,679 | ₩33,733 | 0.00% | 366.7만 |
|---|
| 2025.12.17 | ₩33,866 | ₩33,880 | ₩33,813 | ₩33,826 | -0.12% | 411.3만 |
|---|
| 2025.12.16 | ₩33,866 | ₩33,880 | ₩33,840 | ₩33,866 | 0.00% | 553만 |
|---|
| 2025.12.15 | ₩33,866 | ₩33,880 | ₩33,840 | ₩33,853 | -0.04% | 442.3만 |
|---|
| 2025.12.12 | ₩33,893 | ₩33,906 | ₩33,826 | ₩33,840 | -0.16% | 474.2만 |
|---|
| 2025.12.11 | ₩33,880 | ₩33,906 | ₩33,866 | ₩33,893 | +0.04% | 542.9만 |
|---|
| 2025.12.10 | ₩33,813 | ₩33,933 | ₩33,800 | ₩33,893 | +0.24% | 450.9만 |
|---|
| 2025.12.09 | ₩33,826 | ₩33,853 | ₩33,786 | ₩33,800 | -0.08% | 310.4만 |
|---|
| 2025.12.08 | ₩33,893 | ₩33,893 | ₩33,800 | ₩33,840 | -0.16% | 587.6만 |
|---|
| 2025.12.05 | ₩33,893 | ₩33,906 | ₩33,853 | ₩33,866 | -0.08% | 501.5만 |
|---|
| 2025.12.04 | ₩33,893 | ₩33,893 | ₩33,826 | ₩33,880 | -0.04% | 375.1만 |
|---|
| 2025.12.03 | ₩33,840 | ₩33,906 | ₩33,826 | ₩33,866 | +0.08% | 386만 |
|---|
| 2025.12.02 | ₩33,800 | ₩33,826 | ₩33,773 | ₩33,826 | +0.08% | 289.9만 |
|---|
| 2025.12.01 | ₩33,800 | ₩33,800 | ₩33,733 | ₩33,773 | -0.08% | 392.7만 |
|---|
| 2025.11.28 | ₩34,040 | ₩34,053 | ₩34,000 | ₩34,013 | -0.08% | 193.7만 |
|---|
| 2025.11.26 | ₩33,973 | ₩34,013 | ₩33,960 | ₩34,000 | +0.08% | 398.2만 |
|---|
| 2025.11.25 | ₩33,866 | ₩33,973 | ₩33,866 | ₩33,960 | +0.28% | 1015.2만 |
|---|
| 2025.11.24 | ₩33,826 | ₩33,880 | ₩33,813 | ₩33,853 | +0.08% | 262.2만 |
|---|
| 2025.11.21 | ₩33,746 | ₩33,800 | ₩33,706 | ₩33,773 | +0.08% | 458.7만 |
|---|
| 2025.11.20 | ₩33,813 | ₩33,840 | ₩33,679 | ₩33,679 | -0.40% | 448.1만 |
|---|
| 2025.11.19 | ₩33,693 | ₩33,759 | ₩33,679 | ₩33,706 | +0.04% | 276.4만 |
|---|
| 2025.11.18 | ₩33,653 | ₩33,719 | ₩33,639 | ₩33,679 | +0.08% | 380.6만 |
|---|
| 2025.11.17 | ₩33,733 | ₩33,746 | ₩33,653 | ₩33,693 | -0.12% | 341만 |
|---|
| 2025.11.14 | ₩33,693 | ₩33,800 | ₩33,679 | ₩33,719 | +0.08% | 292.6만 |
|---|
| 2025.11.13 | ₩33,826 | ₩33,826 | ₩33,693 | ₩33,719 | -0.32% | 322.1만 |
|---|
| 2025.11.12 | ₩33,920 | ₩33,920 | ₩33,826 | ₩33,840 | -0.24% | 258.8만 |
|---|
| 2025.11.11 | ₩33,866 | ₩33,920 | ₩33,866 | ₩33,920 | +0.16% | 152.5만 |
|---|
| 2025.11.10 | ₩33,840 | ₩33,906 | ₩33,826 | ₩33,866 | +0.08% | 432.4만 |
|---|
| 2025.11.07 | ₩33,746 | ₩33,773 | ₩33,693 | ₩33,773 | +0.08% | 297.7만 |
|---|
| 2025.11.06 | ₩33,786 | ₩33,786 | ₩33,706 | ₩33,773 | -0.04% | 723.9만 |
|---|
| 2025.11.05 | ₩33,733 | ₩33,773 | ₩33,719 | ₩33,746 | +0.04% | 374.1만 |
|---|
| 2025.11.04 | ₩33,653 | ₩33,746 | ₩33,653 | ₩33,706 | +0.16% | 644만 |
|---|
| 2025.11.03 | ₩33,813 | ₩33,813 | ₩33,719 | ₩33,733 | -0.24% | 725.9만 |
|---|
| 2025.10.31 | ₩34,040 | ₩34,067 | ₩33,973 | ₩33,987 | -0.16% | 811.9만 |
|---|
| 2025.10.30 | ₩34,000 | ₩34,053 | ₩33,987 | ₩34,013 | +0.04% | 539.3만 |
|---|
| 2025.10.29 | ₩34,134 | ₩34,147 | ₩34,040 | ₩34,040 | -0.27% | 535.7만 |
|---|
| 2025.10.28 | ₩34,174 | ₩34,174 | ₩34,120 | ₩34,147 | -0.08% | 543.6만 |
|---|
| 2025.10.27 | ₩34,120 | ₩34,174 | ₩34,107 | ₩34,160 | +0.12% | 550.6만 |
|---|
| 2025.10.24 | ₩34,067 | ₩34,080 | ₩34,053 | ₩34,080 | +0.04% | 247.8만 |
|---|
| 2025.10.23 | ₩33,946 | ₩34,000 | ₩33,933 | ₩33,973 | +0.08% | 590.8만 |
|---|
| 2025.10.22 | ₩33,960 | ₩33,987 | ₩33,893 | ₩33,933 | -0.08% | 771.6만 |
|---|
| 2025.10.21 | ₩34,027 | ₩34,040 | ₩33,973 | ₩34,000 | -0.08% | 401만 |
|---|
| 2025.10.20 | ₩33,987 | ₩34,040 | ₩33,960 | ₩34,013 | +0.08% | 330.2만 |
|---|
| 2025.10.17 | ₩33,906 | ₩33,973 | ₩33,853 | ₩33,960 | +0.16% | 591.7만 |
|---|
| 2025.10.16 | ₩34,000 | ₩34,000 | ₩33,866 | ₩33,893 | -0.31% | 746.3만 |
|---|
| 2025.10.15 | ₩33,973 | ₩34,013 | ₩33,933 | ₩33,987 | +0.04% | 340.4만 |
|---|
| 2025.10.14 | ₩33,759 | ₩33,933 | ₩33,733 | ₩33,880 | +0.36% | 344만 |
|---|
| 2025.10.13 | ₩33,786 | ₩33,853 | ₩33,746 | ₩33,840 | +0.16% | 220만 |
|---|
| 2025.10.10 | ₩33,893 | ₩33,893 | ₩33,666 | ₩33,666 | -0.67% | 539.6만 |
|---|