시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Aggregate Bond ETF 과거 주가
State Street SPDR Portfolio Aggregate Bond ETF · SPAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Aggregate Bond ETF · SPAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,468 | ₩32,615 | ₩32,468 | ₩32,561 | +0.29% | 349.6만 |
| 2026.10.08 | ₩32,428 | ₩32,602 | ₩32,401 | ₩32,561 | +0.41% | 1652.7만 |
| 2026.10.07 | ₩32,308 | ₩32,495 | ₩32,281 | ₩32,468 | +0.50% | 554.1만 |
| 2026.10.06 | ₩32,428 | ₩32,508 | ₩32,415 | ₩32,455 | +0.08% | 349.6만 |
| 2026.10.05 | ₩32,388 | ₩32,428 | ₩32,321 | ₩32,388 | 0.00% | 307.6만 |
| 2026.10.02 | ₩32,575 | ₩32,628 | ₩32,401 | ₩32,428 | -0.45% | 627.3만 |
| 2026.10.01 | ₩32,334 | ₩32,548 | ₩32,294 | ₩32,495 | +0.50% | 422.7만 |
| 2026.09.30 | ₩32,602 | ₩32,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,535 |
| -0.20% |
| 347.7만 |
| 2026.09.29 | ₩32,575 | ₩32,628 | ₩32,468 | ₩32,548 | -0.08% | 500.1만 |
|---|
| 2026.09.28 | ₩32,602 | ₩32,682 | ₩32,521 | ₩32,588 | -0.04% | 179.5만 |
|---|
| 2026.09.25 | ₩32,708 | ₩32,762 | ₩32,615 | ₩32,762 | +0.16% | 209.7만 |
|---|
| 2026.09.24 | ₩32,855 | ₩32,922 | ₩32,682 | ₩32,682 | -0.53% | 216.8만 |
|---|
| 2026.09.23 | ₩33,082 | ₩33,122 | ₩32,788 | ₩32,855 | -0.69% | 360.4만 |
|---|
| 2026.09.22 | ₩33,136 | ₩33,203 | ₩33,069 | ₩33,136 | 0.00% | 236.5만 |
|---|
| 2026.09.21 | ₩33,109 | ₩33,136 | ₩33,069 | ₩33,136 | +0.08% | 146.8만 |
|---|
| 2026.09.18 | ₩33,082 | ₩33,082 | ₩33,029 | ₩33,029 | -0.16% | 198.1만 |
|---|
| 2026.09.17 | ₩33,136 | ₩33,162 | ₩33,069 | ₩33,162 | +0.08% | 215.3만 |
|---|
| 2026.09.16 | ₩33,056 | ₩33,189 | ₩32,975 | ₩33,002 | -0.16% | 353.3만 |
|---|
| 2026.09.15 | ₩33,002 | ₩33,016 | ₩32,962 | ₩33,002 | 0.00% | 325.8만 |
|---|
| 2026.09.14 | ₩32,989 | ₩33,096 | ₩32,949 | ₩33,016 | +0.08% | 241.6만 |
|---|
| 2026.09.11 | ₩33,122 | ₩33,162 | ₩33,016 | ₩33,042 | -0.24% | 140.3만 |
|---|
| 2026.09.10 | ₩33,136 | ₩33,162 | ₩33,056 | ₩33,069 | -0.20% | 249.2만 |
|---|
| 2026.09.09 | ₩33,336 | ₩33,363 | ₩33,243 | ₩33,269 | -0.20% | 794.4만 |
|---|
| 2026.09.08 | ₩33,390 | ₩33,403 | ₩33,323 | ₩33,363 | -0.08% | 303.9만 |
|---|
| 2026.09.04 | ₩33,403 | ₩33,430 | ₩33,376 | ₩33,376 | -0.08% | 144.5만 |
|---|
| 2026.09.03 | ₩33,430 | ₩33,430 | ₩33,376 | ₩33,376 | -0.16% | 132.3만 |
|---|
| 2026.09.02 | ₩33,323 | ₩33,390 | ₩33,256 | ₩33,349 | +0.08% | 138.4만 |
|---|
| 2026.09.01 | ₩33,349 | ₩33,403 | ₩33,296 | ₩33,309 | -0.12% | 181.3만 |
|---|
| 2026.08.31 | ₩33,536 | ₩33,603 | ₩33,483 | ₩33,523 | -0.04% | 101.6만 |
|---|
| 2026.08.28 | ₩33,657 | ₩33,763 | ₩33,550 | ₩33,550 | -0.32% | 143.2만 |
|---|
| 2026.08.27 | ₩33,697 | ₩33,710 | ₩33,630 | ₩33,657 | -0.12% | 306만 |
|---|
| 2026.08.26 | ₩33,683 | ₩33,697 | ₩33,617 | ₩33,683 | 0.00% | 241.2만 |
|---|
| 2026.08.25 | ₩33,657 | ₩33,737 | ₩33,617 | ₩33,737 | +0.24% | 140.4만 |
|---|
| 2026.08.24 | ₩33,550 | ₩33,617 | ₩33,510 | ₩33,590 | +0.12% | 96.3만 |
|---|
| 2026.08.21 | ₩33,563 | ₩33,563 | ₩33,510 | ₩33,510 | -0.16% | 160.6만 |
|---|
| 2026.08.20 | ₩33,563 | ₩33,617 | ₩33,483 | ₩33,563 | 0.00% | 242.1만 |
|---|
| 2026.08.19 | ₩33,657 | ₩33,670 | ₩33,590 | ₩33,657 | 0.00% | 415.6만 |
|---|
| 2026.08.18 | ₩33,470 | ₩33,536 | ₩33,443 | ₩33,523 | +0.16% | 144.7만 |
|---|
| 2026.08.17 | ₩33,523 | ₩33,550 | ₩33,443 | ₩33,496 | -0.08% | 226.9만 |
|---|
| 2026.08.14 | ₩33,630 | ₩33,657 | ₩33,536 | ₩33,550 | -0.24% | 491.4만 |
|---|
| 2026.08.13 | ₩33,657 | ₩33,723 | ₩33,590 | ₩33,630 | -0.08% | 179.1만 |
|---|
| 2026.08.12 | ₩33,590 | ₩33,603 | ₩33,510 | ₩33,550 | -0.12% | 401만 |
|---|
| 2026.08.11 | ₩33,550 | ₩33,576 | ₩33,496 | ₩33,510 | -0.12% | 219.8만 |
|---|
| 2026.08.10 | ₩33,550 | ₩33,657 | ₩33,483 | ₩33,483 | -0.20% | 228.8만 |
|---|
| 2026.08.07 | ₩33,630 | ₩33,697 | ₩33,563 | ₩33,603 | -0.08% | 2086.5만 |
|---|
| 2026.08.06 | ₩33,576 | ₩33,603 | ₩33,510 | ₩33,523 | -0.16% | 244.1만 |
|---|
| 2026.08.05 | ₩33,617 | ₩33,657 | ₩33,550 | ₩33,617 | 0.00% | 938.8만 |
|---|
| 2026.08.04 | ₩33,563 | ₩33,657 | ₩33,496 | ₩33,603 | +0.12% | 133.9만 |
|---|
| 2026.08.03 | ₩33,456 | ₩33,536 | ₩33,430 | ₩33,483 | +0.08% | 118.2만 |
|---|
| 2026.07.31 | ₩33,563 | ₩33,630 | ₩33,470 | ₩33,536 | -0.08% | 596.7만 |
|---|
| 2026.07.30 | ₩33,630 | ₩33,657 | ₩33,536 | ₩33,603 | -0.08% | 100만 |
|---|
| 2026.07.29 | ₩33,683 | ₩33,723 | ₩33,590 | ₩33,603 | -0.24% | 124.8만 |
|---|
| 2026.07.28 | ₩33,670 | ₩33,750 | ₩33,576 | ₩33,723 | +0.16% | 92.8만 |
|---|
| 2026.07.27 | ₩33,630 | ₩33,643 | ₩33,576 | ₩33,617 | -0.04% | 104.9만 |
|---|
| 2026.07.24 | ₩33,550 | ₩33,617 | ₩33,483 | ₩33,563 | +0.04% | 123.7만 |
|---|
| 2026.07.23 | ₩33,510 | ₩33,550 | ₩33,483 | ₩33,523 | +0.04% | 162.6만 |
|---|
| 2026.07.22 | ₩33,643 | ₩33,697 | ₩33,603 | ₩33,603 | -0.12% | 155.8만 |
|---|
| 2026.07.21 | ₩33,683 | ₩33,697 | ₩33,643 | ₩33,670 | -0.04% | 215.1만 |
|---|
| 2026.07.20 | ₩33,804 | ₩33,804 | ₩33,697 | ₩33,737 | -0.20% | 123.4만 |
|---|
| 2026.07.17 | ₩33,844 | ₩33,884 | ₩33,804 | ₩33,804 | -0.12% | 100.6만 |
|---|
| 2026.07.16 | ₩33,763 | ₩33,804 | ₩33,723 | ₩33,790 | +0.08% | 153.2만 |
|---|
| 2026.07.15 | ₩33,763 | ₩33,830 | ₩33,670 | ₩33,817 | +0.16% | 181.2만 |
|---|
| 2026.07.14 | ₩33,723 | ₩33,790 | ₩33,710 | ₩33,750 | +0.08% | 109.4만 |
|---|
| 2026.07.13 | ₩33,710 | ₩33,737 | ₩33,643 | ₩33,643 | -0.20% | 184.5만 |
|---|
| 2026.07.10 | ₩33,804 | ₩33,870 | ₩33,750 | ₩33,763 | -0.12% | 125.8만 |
|---|
| 2026.07.09 | ₩33,763 | ₩33,844 | ₩33,697 | ₩33,804 | +0.12% | 1011.7만 |
|---|
| 2026.07.08 | ₩33,763 | ₩33,857 | ₩33,710 | ₩33,750 | -0.04% | 232.2만 |
|---|
| 2026.07.07 | ₩33,910 | ₩33,937 | ₩33,790 | ₩33,817 | -0.28% | 179.7만 |
|---|
| 2026.07.06 | ₩33,937 | ₩33,977 | ₩33,897 | ₩33,964 | +0.08% | 116.5만 |
|---|
| 2026.07.02 | ₩33,937 | ₩33,977 | ₩33,897 | ₩33,924 | -0.04% | 188.3만 |
|---|
| 2026.07.01 | ₩33,910 | ₩33,950 | ₩33,857 | ₩33,910 | 0.00% | 326.9만 |
|---|
| 2026.06.30 | ₩34,177 | ₩34,191 | ₩34,071 | ₩34,084 | -0.27% | 259.2만 |
|---|
| 2026.06.29 | ₩34,204 | ₩34,231 | ₩34,137 | ₩34,231 | +0.08% | 201.8만 |
|---|
| 2026.06.26 | ₩34,177 | ₩34,231 | ₩34,137 | ₩34,204 | +0.08% | 185.9만 |
|---|
| 2026.06.25 | ₩34,204 | ₩34,231 | ₩34,111 | ₩34,164 | -0.12% | 185.8만 |
|---|
| 2026.06.24 | ₩34,124 | ₩34,177 | ₩34,057 | ₩34,151 | +0.08% | 205.4만 |
|---|
| 2026.06.23 | ₩33,991 | ₩34,031 | ₩33,910 | ₩33,991 | 0.00% | 106.7만 |
|---|
| 2026.06.22 | ₩33,964 | ₩34,004 | ₩33,884 | ₩33,964 | 0.00% | 117만 |
|---|
| 2026.06.18 | ₩34,097 | ₩34,137 | ₩34,031 | ₩34,057 | -0.12% | 139.8만 |
|---|
| 2026.06.17 | ₩34,084 | ₩34,164 | ₩33,950 | ₩33,950 | -0.39% | 474.7만 |
|---|
| 2026.06.16 | ₩34,057 | ₩34,111 | ₩33,964 | ₩34,084 | +0.08% | 140.9만 |
|---|
| 2026.06.15 | ₩34,071 | ₩34,111 | ₩34,017 | ₩34,017 | -0.16% | 140.7만 |
|---|
| 2026.06.12 | ₩33,991 | ₩34,031 | ₩33,937 | ₩34,004 | +0.04% | 114.2만 |
|---|
| 2026.06.11 | ₩33,884 | ₩34,057 | ₩33,857 | ₩34,031 | +0.43% | 152만 |
|---|
| 2026.06.10 | ₩33,884 | ₩33,910 | ₩33,817 | ₩33,844 | -0.12% | 108.8만 |
|---|
| 2026.06.09 | ₩33,830 | ₩33,937 | ₩33,763 | ₩33,857 | +0.08% | 201만 |
|---|
| 2026.06.08 | ₩33,870 | ₩33,910 | ₩33,777 | ₩33,777 | -0.28% | 167.9만 |
|---|
| 2026.06.05 | ₩33,857 | ₩33,884 | ₩33,763 | ₩33,817 | -0.12% | 699.9만 |
|---|
| 2026.06.04 | ₩33,991 | ₩34,031 | ₩33,910 | ₩33,964 | -0.08% | 147.9만 |
|---|
| 2026.06.03 | ₩33,910 | ₩33,977 | ₩33,884 | ₩33,924 | +0.04% | 197.8만 |
|---|
| 2026.06.02 | ₩34,017 | ₩34,097 | ₩33,950 | ₩33,964 | -0.16% | 213만 |
|---|
| 2026.06.01 | ₩33,844 | ₩33,977 | ₩33,844 | ₩33,977 | +0.39% | 189.1만 |
|---|
| 2026.05.29 | ₩34,111 | ₩34,164 | ₩34,084 | ₩34,111 | 0.00% | 154.4만 |
|---|
| 2026.05.28 | ₩34,017 | ₩34,111 | ₩33,991 | ₩34,097 | +0.24% | 187.8만 |
|---|
| 2026.05.27 | ₩34,017 | ₩34,044 | ₩33,924 | ₩34,017 | 0.00% | 181.5만 |
|---|
| 2026.05.26 | ₩34,004 | ₩34,031 | ₩33,937 | ₩33,991 | -0.04% | 157.6만 |
|---|
| 2026.05.22 | ₩33,897 | ₩33,977 | ₩33,804 | ₩33,884 | -0.04% | 244.7만 |
|---|
| 2026.05.21 | ₩33,737 | ₩33,857 | ₩33,643 | ₩33,844 | +0.32% | 389.8만 |
|---|
| 2026.05.20 | ₩33,643 | ₩33,844 | ₩33,576 | ₩33,804 | +0.48% | 393.8만 |
|---|
| 2026.05.19 | ₩33,617 | ₩33,710 | ₩33,590 | ₩33,643 | +0.08% | 614.8만 |
|---|
| 2026.05.18 | ₩33,777 | ₩33,830 | ₩33,683 | ₩33,737 | -0.12% | 319.6만 |
|---|
| 2026.05.15 | ₩33,804 | ₩33,817 | ₩33,710 | ₩33,763 | -0.12% | 178.2만 |
|---|
| 2026.05.14 | ₩34,044 | ₩34,057 | ₩33,950 | ₩33,964 | -0.24% | 143.7만 |
|---|
| 2026.05.13 | ₩33,964 | ₩34,044 | ₩33,910 | ₩33,977 | +0.04% | 98.6만 |
|---|
| 2026.05.12 | ₩34,004 | ₩34,004 | ₩33,910 | ₩33,977 | -0.08% | 152.5만 |
|---|
| 2026.05.11 | ₩34,124 | ₩34,137 | ₩34,057 | ₩34,071 | -0.16% | 328.9만 |
|---|
| 2026.05.08 | ₩34,164 | ₩34,191 | ₩34,124 | ₩34,151 | -0.04% | 967.1만 |
|---|
| 2026.05.07 | ₩34,204 | ₩34,244 | ₩34,044 | ₩34,071 | -0.39% | 220만 |
|---|
| 2026.05.06 | ₩34,137 | ₩34,151 | ₩34,097 | ₩34,137 | 0.00% | 318.7만 |
|---|
| 2026.05.05 | ₩33,977 | ₩34,071 | ₩33,977 | ₩34,017 | +0.12% | 223.6만 |
|---|
| 2026.05.04 | ₩34,004 | ₩34,071 | ₩33,884 | ₩33,937 | -0.20% | 246.5만 |
|---|
| 2026.05.01 | ₩34,031 | ₩34,124 | ₩34,004 | ₩34,044 | +0.04% | 213만 |
|---|
| 2026.04.30 | ₩34,137 | ₩34,164 | ₩34,097 | ₩34,124 | -0.04% | 217.6만 |
|---|
| 2026.04.29 | ₩34,164 | ₩34,164 | ₩34,057 | ₩34,084 | -0.23% | 587.5만 |
|---|
| 2026.04.28 | ₩34,218 | ₩34,258 | ₩34,191 | ₩34,218 | 0.00% | 150.8만 |
|---|
| 2026.04.27 | ₩34,271 | ₩34,298 | ₩34,218 | ₩34,231 | -0.12% | 232.7만 |
|---|
| 2026.04.24 | ₩34,244 | ₩34,311 | ₩34,204 | ₩34,284 | +0.12% | 1138.6만 |
|---|
| 2026.04.23 | ₩34,311 | ₩34,338 | ₩34,191 | ₩34,258 | -0.16% | 146만 |
|---|
| 2026.04.22 | ₩34,351 | ₩34,364 | ₩34,284 | ₩34,311 | -0.12% | 210.2만 |
|---|
| 2026.04.21 | ₩34,338 | ₩34,351 | ₩34,258 | ₩34,258 | -0.23% | 201만 |
|---|
| 2026.04.20 | ₩34,391 | ₩34,445 | ₩34,324 | ₩34,378 | -0.04% | 184.5만 |
|---|
| 2026.04.17 | ₩34,405 | ₩34,458 | ₩34,311 | ₩34,391 | -0.04% | 219.1만 |
|---|
| 2026.04.16 | ₩34,351 | ₩34,351 | ₩34,231 | ₩34,271 | -0.23% | 439.4만 |
|---|
| 2026.04.15 | ₩34,324 | ₩34,338 | ₩34,271 | ₩34,324 | 0.00% | 131만 |
|---|
| 2026.04.14 | ₩34,271 | ₩34,364 | ₩34,271 | ₩34,351 | +0.23% | 351.2만 |
|---|
| 2026.04.13 | ₩34,191 | ₩34,284 | ₩34,151 | ₩34,284 | +0.27% | 168.4만 |
|---|
| 2026.04.10 | ₩34,258 | ₩34,298 | ₩34,191 | ₩34,218 | -0.12% | 964.4만 |
|---|
| 2026.04.09 | ₩34,218 | ₩34,324 | ₩34,164 | ₩34,258 | +0.12% | 207.6만 |
|---|
| 2026.04.08 | ₩34,338 | ₩34,364 | ₩34,218 | ₩34,244 | -0.27% | 233.6만 |
|---|
| 2026.04.07 | ₩34,137 | ₩34,191 | ₩34,017 | ₩34,164 | +0.08% | 299.5만 |
|---|
| 2026.04.06 | ₩34,111 | ₩34,164 | ₩34,017 | ₩34,124 | +0.04% | 282.9만 |
|---|
| 2026.04.02 | ₩34,071 | ₩34,204 | ₩34,031 | ₩34,191 | +0.35% | 441.5만 |
|---|
| 2026.04.01 | ₩34,111 | ₩34,177 | ₩34,057 | ₩34,124 | +0.04% | 1483.2만 |
|---|
| 2026.03.31 | ₩34,191 | ₩34,271 | ₩34,164 | ₩34,218 | +0.08% | 922.1만 |
|---|
| 2026.03.30 | ₩34,111 | ₩34,177 | ₩34,084 | ₩34,124 | +0.04% | 1289만 |
|---|
| 2026.03.27 | ₩33,884 | ₩33,991 | ₩33,857 | ₩33,950 | +0.20% | 377.7만 |
|---|
| 2026.03.26 | ₩34,057 | ₩34,097 | ₩33,950 | ₩33,964 | -0.27% | 452.5만 |
|---|
| 2026.03.25 | ₩34,164 | ₩34,177 | ₩34,084 | ₩34,137 | -0.08% | 346.8만 |
|---|
| 2026.03.24 | ₩33,977 | ₩34,097 | ₩33,950 | ₩34,017 | +0.12% | 606.1만 |
|---|
| 2026.03.23 | ₩34,044 | ₩34,177 | ₩33,991 | ₩34,111 | +0.20% | 529만 |
|---|
| 2026.03.20 | ₩34,151 | ₩34,191 | ₩33,977 | ₩33,991 | -0.47% | 781.5만 |
|---|
| 2026.03.19 | ₩34,151 | ₩34,298 | ₩34,137 | ₩34,258 | +0.31% | 532.1만 |
|---|
| 2026.03.18 | ₩34,311 | ₩34,378 | ₩34,057 | ₩34,231 | -0.23% | 313.3만 |
|---|
| 2026.03.17 | ₩34,338 | ₩34,378 | ₩34,324 | ₩34,351 | +0.04% | 340.4만 |
|---|
| 2026.03.16 | ₩34,298 | ₩34,311 | ₩34,218 | ₩34,284 | -0.04% | 311.1만 |
|---|
| 2026.03.13 | ₩34,244 | ₩34,271 | ₩34,137 | ₩34,164 | -0.23% | 335.8만 |
|---|
| 2026.03.12 | ₩34,271 | ₩34,298 | ₩34,151 | ₩34,204 | -0.19% | 286.2만 |
|---|
| 2026.03.11 | ₩34,418 | ₩34,418 | ₩34,298 | ₩34,324 | -0.27% | 218.7만 |
|---|
| 2026.03.10 | ₩34,565 | ₩34,605 | ₩34,471 | ₩34,485 | -0.23% | 258.9만 |
|---|
| 2026.03.09 | ₩34,445 | ₩34,605 | ₩34,391 | ₩34,578 | +0.39% | 304.3만 |
|---|
| 2026.03.06 | ₩34,431 | ₩34,565 | ₩34,405 | ₩34,471 | +0.12% | 683.9만 |
|---|
| 2026.03.05 | ₩34,511 | ₩34,551 | ₩34,485 | ₩34,525 | +0.04% | 235.8만 |
|---|
| 2026.03.04 | ₩34,632 | ₩34,725 | ₩34,565 | ₩34,618 | -0.04% | 197.9만 |
|---|
| 2026.03.03 | ₩34,525 | ₩34,685 | ₩34,511 | ₩34,632 | +0.31% | 464.8만 |
|---|
| 2026.03.02 | ₩34,725 | ₩34,805 | ₩34,632 | ₩34,685 | -0.12% | 323.1만 |
|---|
| 2026.02.27 | ₩34,925 | ₩34,952 | ₩34,885 | ₩34,939 | +0.04% | 190.9만 |
|---|
| 2026.02.26 | ₩34,819 | ₩34,859 | ₩34,792 | ₩34,845 | +0.08% | 173.4만 |
|---|
| 2026.02.25 | ₩34,805 | ₩34,832 | ₩34,792 | ₩34,792 | -0.04% | 145.9만 |
|---|
| 2026.02.24 | ₩34,832 | ₩34,845 | ₩34,738 | ₩34,819 | -0.04% | 164.6만 |
|---|
| 2026.02.23 | ₩34,765 | ₩34,845 | ₩34,752 | ₩34,832 | +0.19% | 135.1만 |
|---|
| 2026.02.20 | ₩34,765 | ₩34,765 | ₩34,698 | ₩34,752 | -0.04% | 391.1만 |
|---|
| 2026.02.19 | ₩34,725 | ₩34,765 | ₩34,645 | ₩34,752 | +0.08% | 450.9만 |
|---|
| 2026.02.18 | ₩34,752 | ₩34,779 | ₩34,725 | ₩34,738 | -0.04% | 238.4만 |
|---|
| 2026.02.17 | ₩34,792 | ₩34,805 | ₩34,765 | ₩34,792 | 0.00% | 291.2만 |
|---|
| 2026.02.13 | ₩34,752 | ₩34,792 | ₩34,738 | ₩34,792 | +0.12% | 443.3만 |
|---|
| 2026.02.12 | ₩34,592 | ₩34,685 | ₩34,551 | ₩34,672 | +0.23% | 382만 |
|---|
| 2026.02.11 | ₩34,525 | ₩34,578 | ₩34,498 | ₩34,511 | -0.04% | 354.7만 |
|---|
| 2026.02.10 | ₩34,578 | ₩34,618 | ₩34,525 | ₩34,578 | 0.00% | 244.5만 |
|---|
| 2026.02.09 | ₩34,458 | ₩34,498 | ₩34,445 | ₩34,485 | +0.08% | 1130.4만 |
|---|
| 2026.02.06 | ₩34,471 | ₩34,551 | ₩34,391 | ₩34,485 | +0.04% | 176.8만 |
|---|
| 2026.02.05 | ₩34,351 | ₩34,471 | ₩34,351 | ₩34,458 | +0.31% | 298.4만 |
|---|
| 2026.02.04 | ₩34,324 | ₩34,351 | ₩34,298 | ₩34,311 | -0.04% | 366.9만 |
|---|
| 2026.02.03 | ₩34,298 | ₩34,338 | ₩34,298 | ₩34,324 | +0.08% | 248.8만 |
|---|
| 2026.02.02 | ₩34,391 | ₩34,391 | ₩34,311 | ₩34,338 | -0.16% | 159.4만 |
|---|
| 2026.01.30 | ₩34,498 | ₩34,551 | ₩34,445 | ₩34,485 | -0.04% | 258.5만 |
|---|
| 2026.01.29 | ₩34,445 | ₩34,511 | ₩34,431 | ₩34,485 | +0.12% | 245만 |
|---|
| 2026.01.28 | ₩34,485 | ₩34,511 | ₩34,431 | ₩34,471 | -0.04% | 155.5만 |
|---|
| 2026.01.27 | ₩34,525 | ₩34,551 | ₩34,485 | ₩34,485 | -0.12% | 333.4만 |
|---|
| 2026.01.26 | ₩34,538 | ₩34,565 | ₩34,511 | ₩34,511 | -0.08% | 99.1만 |
|---|
| 2026.01.23 | ₩34,445 | ₩34,485 | ₩34,391 | ₩34,471 | +0.08% | 171.5만 |
|---|
| 2026.01.22 | ₩34,405 | ₩34,471 | ₩34,378 | ₩34,445 | +0.12% | 190.7만 |
|---|
| 2026.01.21 | ₩34,364 | ₩34,445 | ₩34,338 | ₩34,418 | +0.16% | 296.2만 |
|---|
| 2026.01.20 | ₩34,324 | ₩34,378 | ₩34,298 | ₩34,338 | +0.04% | 291.4만 |
|---|
| 2026.01.16 | ₩34,511 | ₩34,538 | ₩34,445 | ₩34,458 | -0.15% | 277만 |
|---|
| 2026.01.15 | ₩34,592 | ₩34,605 | ₩34,511 | ₩34,525 | -0.19% | 270만 |
|---|
| 2026.01.14 | ₩34,525 | ₩34,578 | ₩34,511 | ₩34,565 | +0.12% | 257만 |
|---|
| 2026.01.13 | ₩34,525 | ₩34,538 | ₩34,458 | ₩34,485 | -0.12% | 1101.8만 |
|---|
| 2026.01.12 | ₩34,471 | ₩34,511 | ₩34,445 | ₩34,471 | 0.00% | 408만 |
|---|
| 2026.01.09 | ₩34,445 | ₩34,538 | ₩34,418 | ₩34,498 | +0.16% | 450.3만 |
|---|
| 2026.01.08 | ₩34,405 | ₩34,445 | ₩34,391 | ₩34,418 | +0.04% | 297.4만 |
|---|
| 2026.01.07 | ₩34,485 | ₩34,511 | ₩34,445 | ₩34,471 | -0.04% | 358만 |
|---|
| 2026.01.06 | ₩34,418 | ₩34,458 | ₩34,364 | ₩34,445 | +0.08% | 386.8만 |
|---|
| 2026.01.05 | ₩34,405 | ₩34,485 | ₩34,405 | ₩34,445 | +0.12% | 1534.7만 |
|---|
| 2026.01.02 | ₩34,445 | ₩34,471 | ₩34,364 | ₩34,378 | -0.19% | 306.3만 |
|---|
| 2025.12.31 | ₩34,458 | ₩34,485 | ₩34,391 | ₩34,391 | -0.19% | 206.7만 |
|---|
| 2025.12.30 | ₩34,471 | ₩34,511 | ₩34,445 | ₩34,485 | +0.04% | 183.6만 |
|---|
| 2025.12.29 | ₩34,485 | ₩34,498 | ₩34,458 | ₩34,485 | 0.00% | 468.8만 |
|---|
| 2025.12.26 | ₩34,498 | ₩34,511 | ₩34,431 | ₩34,458 | -0.12% | 222.6만 |
|---|
| 2025.12.24 | ₩34,405 | ₩34,458 | ₩34,391 | ₩34,445 | +0.12% | 92만 |
|---|
| 2025.12.23 | ₩34,298 | ₩34,364 | ₩34,284 | ₩34,364 | +0.19% | 176.3만 |
|---|
| 2025.12.22 | ₩34,378 | ₩34,391 | ₩34,351 | ₩34,378 | 0.00% | 185.5만 |
|---|
| 2025.12.19 | ₩34,391 | ₩34,418 | ₩34,364 | ₩34,391 | 0.00% | 161.2만 |
|---|
| 2025.12.18 | ₩34,445 | ₩34,445 | ₩34,364 | ₩34,418 | -0.08% | 202.8만 |
|---|
| 2025.12.17 | ₩34,458 | ₩34,498 | ₩34,431 | ₩34,471 | +0.04% | 197.8만 |
|---|
| 2025.12.16 | ₩34,391 | ₩34,485 | ₩34,204 | ₩34,471 | +0.23% | 233.2만 |
|---|
| 2025.12.15 | ₩34,431 | ₩34,471 | ₩34,405 | ₩34,418 | -0.04% | 152.6만 |
|---|
| 2025.12.12 | ₩34,405 | ₩34,405 | ₩34,364 | ₩34,391 | -0.04% | 129.3만 |
|---|
| 2025.12.11 | ₩34,565 | ₩34,565 | ₩34,471 | ₩34,485 | -0.23% | 124.8만 |
|---|
| 2025.12.10 | ₩34,378 | ₩34,485 | ₩34,351 | ₩34,485 | +0.31% | 208.7만 |
|---|
| 2025.12.09 | ₩34,458 | ₩34,458 | ₩34,364 | ₩34,378 | -0.23% | 285.3만 |
|---|
| 2025.12.08 | ₩34,445 | ₩34,445 | ₩34,351 | ₩34,405 | -0.12% | 191.2만 |
|---|
| 2025.12.05 | ₩34,525 | ₩34,578 | ₩34,431 | ₩34,458 | -0.19% | 223.8만 |
|---|
| 2025.12.04 | ₩34,538 | ₩34,538 | ₩34,458 | ₩34,498 | -0.12% | 152.9만 |
|---|
| 2025.12.03 | ₩34,551 | ₩34,592 | ₩34,485 | ₩34,565 | +0.04% | 138.1만 |
|---|
| 2025.12.02 | ₩34,485 | ₩34,525 | ₩34,458 | ₩34,525 | +0.12% | 182.8만 |
|---|
| 2025.12.01 | ₩34,485 | ₩34,592 | ₩34,458 | ₩34,471 | -0.04% | 164.5만 |
|---|
| 2025.11.28 | ₩34,779 | ₩34,779 | ₩34,685 | ₩34,752 | -0.08% | 89.4만 |
|---|
| 2025.11.26 | ₩34,738 | ₩34,792 | ₩34,658 | ₩34,792 | +0.15% | 172.3만 |
|---|
| 2025.11.25 | ₩34,698 | ₩34,779 | ₩34,672 | ₩34,752 | +0.15% | 210.5만 |
|---|
| 2025.11.24 | ₩34,645 | ₩34,685 | ₩34,592 | ₩34,672 | +0.08% | 140.5만 |
|---|
| 2025.11.21 | ₩34,618 | ₩34,632 | ₩34,538 | ₩34,605 | -0.04% | 172.7만 |
|---|
| 2025.11.20 | ₩34,511 | ₩34,551 | ₩34,498 | ₩34,511 | 0.00% | 380.5만 |
|---|
| 2025.11.19 | ₩34,511 | ₩34,525 | ₩34,445 | ₩34,471 | -0.12% | 151만 |
|---|
| 2025.11.18 | ₩34,511 | ₩34,551 | ₩34,445 | ₩34,485 | -0.08% | 143.3만 |
|---|
| 2025.11.17 | ₩34,445 | ₩34,498 | ₩34,405 | ₩34,471 | +0.08% | 132.8만 |
|---|
| 2025.11.14 | ₩34,551 | ₩34,578 | ₩34,445 | ₩34,445 | -0.31% | 155.3만 |
|---|
| 2025.11.13 | ₩34,538 | ₩34,565 | ₩34,485 | ₩34,498 | -0.12% | 303.6만 |
|---|
| 2025.11.12 | ₩34,592 | ₩34,632 | ₩34,565 | ₩34,592 | 0.00% | 164.5만 |
|---|
| 2025.11.11 | ₩34,592 | ₩34,618 | ₩34,485 | ₩34,605 | +0.04% | 185만 |
|---|
| 2025.11.10 | ₩34,511 | ₩34,538 | ₩34,445 | ₩34,511 | 0.00% | 144.5만 |
|---|
| 2025.11.07 | ₩34,498 | ₩34,565 | ₩34,458 | ₩34,525 | +0.08% | 202만 |
|---|
| 2025.11.06 | ₩34,511 | ₩34,551 | ₩34,458 | ₩34,525 | +0.04% | 194.6만 |
|---|
| 2025.11.05 | ₩34,511 | ₩34,511 | ₩34,391 | ₩34,391 | -0.35% | 255.4만 |
|---|
| 2025.11.04 | ₩34,498 | ₩34,538 | ₩34,471 | ₩34,525 | +0.08% | 344.9만 |
|---|
| 2025.11.03 | ₩34,471 | ₩34,525 | ₩34,445 | ₩34,471 | 0.00% | 675.3만 |
|---|
| 2025.10.31 | ₩34,685 | ₩34,698 | ₩34,618 | ₩34,645 | -0.12% | 488.6만 |
|---|
| 2025.10.30 | ₩34,618 | ₩34,712 | ₩34,592 | ₩34,658 | +0.12% | 277.8만 |
|---|
| 2025.10.29 | ₩34,885 | ₩34,899 | ₩34,698 | ₩34,725 | -0.46% | 235.8만 |
|---|
| 2025.10.28 | ₩34,859 | ₩34,899 | ₩34,832 | ₩34,872 | +0.04% | 192.9만 |
|---|
| 2025.10.27 | ₩34,832 | ₩34,925 | ₩34,779 | ₩34,872 | +0.12% | 149.6만 |
|---|
| 2025.10.24 | ₩34,859 | ₩34,939 | ₩34,792 | ₩34,832 | -0.08% | 139.7만 |
|---|
| 2025.10.23 | ₩34,819 | ₩34,939 | ₩34,792 | ₩34,805 | -0.04% | 227.7만 |
|---|
| 2025.10.22 | ₩34,859 | ₩34,912 | ₩34,819 | ₩34,885 | +0.08% | 213.8만 |
|---|
| 2025.10.21 | ₩34,899 | ₩34,899 | ₩34,845 | ₩34,859 | -0.11% | 175.6만 |
|---|
| 2025.10.20 | ₩34,819 | ₩34,832 | ₩34,792 | ₩34,819 | 0.00% | 147.8만 |
|---|
| 2025.10.17 | ₩34,805 | ₩34,805 | ₩34,712 | ₩34,779 | -0.08% | 230.9만 |
|---|
| 2025.10.16 | ₩34,685 | ₩34,819 | ₩34,605 | ₩34,819 | +0.39% | 263.5만 |
|---|
| 2025.10.15 | ₩34,738 | ₩34,792 | ₩34,672 | ₩34,698 | -0.12% | 243.4만 |
|---|
| 2025.10.14 | ₩34,645 | ₩34,712 | ₩34,578 | ₩34,698 | +0.15% | 246.3만 |
|---|
| 2025.10.13 | ₩34,618 | ₩34,672 | ₩34,565 | ₩34,658 | +0.12% | 155.9만 |
|---|
| 2025.10.10 | ₩34,578 | ₩34,645 | ₩34,538 | ₩34,618 | +0.12% | 522.5만 |
|---|