시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Corporate Bond ETF 과거 주가
State Street SPDR Portfolio Corporate Bond ETF · SPBO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Corporate Bond ETF · SPBO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,902 | ₩36,955 | ₩36,888 | ₩36,942 | +0.11% | 41.7만 |
| 2026.10.08 | ₩36,808 | ₩36,969 | ₩36,794 | ₩36,955 | +0.40% | 50.3만 |
| 2026.10.07 | ₩36,633 | ₩36,888 | ₩36,607 | ₩36,848 | +0.59% | 85.7만 |
| 2026.10.06 | ₩36,821 | ₩36,915 | ₩36,781 | ₩36,861 | +0.11% | 178.3만 |
| 2026.10.05 | ₩36,700 | ₩36,767 | ₩36,647 | ₩36,767 | +0.18% | 59.9만 |
| 2026.10.02 | ₩36,902 | ₩36,955 | ₩36,714 | ₩36,754 | -0.40% | 61.9만 |
| 2026.10.01 | ₩36,620 | ₩36,848 | ₩36,540 | ₩36,794 | +0.48% | 185.8만 |
| 2026.09.30 | ₩36,995 | ₩36,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,861 |
| -0.36% |
| 149.5만 |
| 2026.09.29 | ₩37,009 | ₩37,022 | ₩36,848 | ₩36,955 | -0.14% | 45.6만 |
|---|
| 2026.09.28 | ₩36,995 | ₩37,036 | ₩36,888 | ₩36,982 | -0.04% | 38.8만 |
|---|
| 2026.09.25 | ₩37,170 | ₩37,197 | ₩37,049 | ₩37,197 | +0.07% | 93.4만 |
|---|
| 2026.09.24 | ₩37,371 | ₩37,398 | ₩37,156 | ₩37,170 | -0.54% | 34.3만 |
|---|
| 2026.09.23 | ₩37,666 | ₩37,666 | ₩37,317 | ₩37,384 | -0.75% | 84.4만 |
|---|
| 2026.09.22 | ₩37,760 | ₩37,773 | ₩37,666 | ₩37,746 | -0.04% | 44.8만 |
|---|
| 2026.09.21 | ₩37,706 | ₩37,733 | ₩37,679 | ₩37,720 | +0.04% | 27.5만 |
|---|
| 2026.09.18 | ₩37,639 | ₩37,652 | ₩37,585 | ₩37,626 | -0.04% | 45.9만 |
|---|
| 2026.09.17 | ₩37,706 | ₩37,746 | ₩37,679 | ₩37,746 | +0.11% | 75.9만 |
|---|
| 2026.09.16 | ₩37,599 | ₩37,706 | ₩37,518 | ₩37,545 | -0.14% | 24.2만 |
|---|
| 2026.09.15 | ₩37,478 | ₩37,518 | ₩37,465 | ₩37,518 | +0.11% | 179.9만 |
|---|
| 2026.09.14 | ₩37,492 | ₩37,612 | ₩37,438 | ₩37,505 | +0.04% | 37.1만 |
|---|
| 2026.09.11 | ₩37,652 | ₩37,679 | ₩37,518 | ₩37,518 | -0.36% | 24.8만 |
|---|
| 2026.09.10 | ₩37,652 | ₩37,679 | ₩37,532 | ₩37,559 | -0.25% | 43.5만 |
|---|
| 2026.09.09 | ₩37,867 | ₩37,907 | ₩37,773 | ₩37,813 | -0.14% | 35.3만 |
|---|
| 2026.09.08 | ₩37,921 | ₩38,001 | ₩37,840 | ₩37,867 | -0.14% | 27.6만 |
|---|
| 2026.09.04 | ₩37,921 | ₩37,961 | ₩37,894 | ₩37,907 | -0.04% | 28.4만 |
|---|
| 2026.09.03 | ₩37,961 | ₩37,988 | ₩37,894 | ₩37,907 | -0.14% | 216.6만 |
|---|
| 2026.09.02 | ₩37,854 | ₩37,867 | ₩37,800 | ₩37,827 | -0.07% | 117.7만 |
|---|
| 2026.09.01 | ₩37,907 | ₩37,947 | ₩37,800 | ₩37,800 | -0.28% | 37.4만 |
|---|
| 2026.08.31 | ₩38,135 | ₩38,149 | ₩38,082 | ₩38,135 | 0.00% | 42.5만 |
|---|
| 2026.08.28 | ₩38,296 | ₩38,350 | ₩38,149 | ₩38,149 | -0.39% | 45.6만 |
|---|
| 2026.08.27 | ₩38,310 | ₩38,336 | ₩38,256 | ₩38,283 | -0.07% | 39.4만 |
|---|
| 2026.08.26 | ₩38,283 | ₩38,323 | ₩38,256 | ₩38,323 | +0.11% | 46.1만 |
|---|
| 2026.08.25 | ₩38,269 | ₩38,336 | ₩38,229 | ₩38,336 | +0.18% | 29.9만 |
|---|
| 2026.08.24 | ₩38,122 | ₩38,175 | ₩38,108 | ₩38,149 | +0.07% | 152.3만 |
|---|
| 2026.08.21 | ₩38,082 | ₩38,108 | ₩38,028 | ₩38,068 | -0.04% | 76.2만 |
|---|
| 2026.08.20 | ₩38,082 | ₩38,162 | ₩38,068 | ₩38,108 | +0.07% | 52.4만 |
|---|
| 2026.08.19 | ₩38,216 | ₩38,256 | ₩38,162 | ₩38,242 | +0.07% | 31.5만 |
|---|
| 2026.08.18 | ₩37,961 | ₩38,055 | ₩37,921 | ₩38,041 | +0.21% | 28만 |
|---|
| 2026.08.17 | ₩38,068 | ₩38,095 | ₩37,988 | ₩38,001 | -0.18% | 32.3만 |
|---|
| 2026.08.14 | ₩38,202 | ₩38,216 | ₩38,095 | ₩38,108 | -0.25% | 29.9만 |
|---|
| 2026.08.13 | ₩38,242 | ₩38,336 | ₩38,216 | ₩38,229 | -0.04% | 22만 |
|---|
| 2026.08.12 | ₩38,175 | ₩38,175 | ₩38,095 | ₩38,108 | -0.18% | 36.2만 |
|---|
| 2026.08.11 | ₩38,122 | ₩38,149 | ₩38,055 | ₩38,055 | -0.18% | 27만 |
|---|
| 2026.08.10 | ₩38,135 | ₩38,149 | ₩38,041 | ₩38,041 | -0.25% | 25.7만 |
|---|
| 2026.08.07 | ₩38,269 | ₩38,283 | ₩38,189 | ₩38,229 | -0.11% | 22만 |
|---|
| 2026.08.06 | ₩38,189 | ₩38,216 | ₩38,135 | ₩38,175 | -0.04% | 22.8만 |
|---|
| 2026.08.05 | ₩38,296 | ₩38,323 | ₩38,242 | ₩38,283 | -0.04% | 45.5만 |
|---|
| 2026.08.04 | ₩38,202 | ₩38,283 | ₩38,202 | ₩38,269 | +0.18% | 28.1만 |
|---|
| 2026.08.03 | ₩38,055 | ₩38,122 | ₩38,041 | ₩38,082 | +0.07% | 33.5만 |
|---|
| 2026.07.31 | ₩38,189 | ₩38,189 | ₩38,068 | ₩38,135 | -0.14% | 69.6만 |
|---|
| 2026.07.30 | ₩38,189 | ₩38,242 | ₩38,175 | ₩38,216 | +0.07% | 38.6만 |
|---|
| 2026.07.29 | ₩38,296 | ₩38,336 | ₩38,135 | ₩38,135 | -0.42% | 33.9만 |
|---|
| 2026.07.28 | ₩38,256 | ₩38,350 | ₩38,242 | ₩38,323 | +0.18% | 30.3만 |
|---|
| 2026.07.27 | ₩38,242 | ₩38,256 | ₩38,189 | ₩38,229 | -0.04% | 25만 |
|---|
| 2026.07.24 | ₩38,149 | ₩38,216 | ₩38,135 | ₩38,149 | 0.00% | 30.4만 |
|---|
| 2026.07.23 | ₩38,122 | ₩38,149 | ₩38,082 | ₩38,135 | +0.04% | 30.1만 |
|---|
| 2026.07.22 | ₩38,283 | ₩38,296 | ₩38,229 | ₩38,256 | -0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩38,363 | ₩38,363 | ₩38,283 | ₩38,323 | -0.10% | 46.6만 |
|---|
| 2026.07.20 | ₩38,524 | ₩38,524 | ₩38,377 | ₩38,403 | -0.31% | 59.4만 |
|---|
| 2026.07.17 | ₩38,524 | ₩38,578 | ₩38,497 | ₩38,524 | 0.00% | 59.3만 |
|---|
| 2026.07.16 | ₩38,457 | ₩38,511 | ₩38,444 | ₩38,497 | +0.10% | 42.3만 |
|---|
| 2026.07.15 | ₩38,417 | ₩38,537 | ₩38,417 | ₩38,511 | +0.24% | 28.8만 |
|---|
| 2026.07.14 | ₩38,390 | ₩38,444 | ₩38,350 | ₩38,377 | -0.03% | 20.9만 |
|---|
| 2026.07.13 | ₩38,430 | ₩38,457 | ₩38,310 | ₩38,323 | -0.28% | 32.2만 |
|---|
| 2026.07.10 | ₩38,537 | ₩38,618 | ₩38,444 | ₩38,484 | -0.14% | 77.9만 |
|---|
| 2026.07.09 | ₩38,524 | ₩38,631 | ₩38,524 | ₩38,551 | +0.07% | 56.2만 |
|---|
| 2026.07.08 | ₩38,511 | ₩38,537 | ₩38,430 | ₩38,511 | 0.00% | 48.9만 |
|---|
| 2026.07.07 | ₩38,685 | ₩38,725 | ₩38,551 | ₩38,564 | -0.31% | 186.8만 |
|---|
| 2026.07.06 | ₩38,792 | ₩38,806 | ₩38,725 | ₩38,806 | +0.03% | 31만 |
|---|
| 2026.07.02 | ₩38,752 | ₩38,806 | ₩38,739 | ₩38,779 | +0.07% | 40.6만 |
|---|
| 2026.07.01 | ₩38,698 | ₩38,792 | ₩38,685 | ₩38,712 | +0.03% | 97.7만 |
|---|
| 2026.06.30 | ₩39,087 | ₩39,101 | ₩38,940 | ₩38,940 | -0.38% | 91.3만 |
|---|
| 2026.06.29 | ₩39,114 | ₩39,154 | ₩39,087 | ₩39,141 | +0.07% | 372.7만 |
|---|
| 2026.06.26 | ₩39,047 | ₩39,127 | ₩39,007 | ₩39,087 | +0.10% | 47.1만 |
|---|
| 2026.06.25 | ₩39,101 | ₩39,114 | ₩39,034 | ₩39,074 | -0.07% | 42.8만 |
|---|
| 2026.06.24 | ₩39,007 | ₩39,087 | ₩38,993 | ₩39,034 | +0.07% | 41만 |
|---|
| 2026.06.23 | ₩38,846 | ₩38,940 | ₩38,832 | ₩38,873 | +0.07% | 56.2만 |
|---|
| 2026.06.22 | ₩38,846 | ₩38,846 | ₩38,779 | ₩38,832 | -0.03% | 61.8만 |
|---|
| 2026.06.18 | ₩39,020 | ₩39,020 | ₩38,913 | ₩38,926 | -0.24% | 31.9만 |
|---|
| 2026.06.17 | ₩38,926 | ₩38,993 | ₩38,819 | ₩38,832 | -0.24% | 123.7만 |
|---|
| 2026.06.16 | ₩38,940 | ₩38,993 | ₩38,913 | ₩38,926 | -0.03% | 29.9만 |
|---|
| 2026.06.15 | ₩38,980 | ₩39,007 | ₩38,900 | ₩38,913 | -0.17% | 24만 |
|---|
| 2026.06.12 | ₩38,873 | ₩38,926 | ₩38,806 | ₩38,900 | +0.07% | 38.9만 |
|---|
| 2026.06.11 | ₩38,712 | ₩38,953 | ₩38,672 | ₩38,926 | +0.55% | 95.6만 |
|---|
| 2026.06.10 | ₩38,725 | ₩38,752 | ₩38,631 | ₩38,658 | -0.17% | 62.5만 |
|---|
| 2026.06.09 | ₩38,698 | ₩38,739 | ₩38,618 | ₩38,725 | +0.07% | 80.5만 |
|---|
| 2026.06.08 | ₩38,712 | ₩38,725 | ₩38,605 | ₩38,618 | -0.24% | 24.2만 |
|---|
| 2026.06.05 | ₩38,712 | ₩38,725 | ₩38,631 | ₩38,645 | -0.17% | 35.3만 |
|---|
| 2026.06.04 | ₩38,859 | ₩38,900 | ₩38,819 | ₩38,859 | 0.00% | 40만 |
|---|
| 2026.06.03 | ₩38,765 | ₩38,792 | ₩38,725 | ₩38,792 | +0.07% | 27.3만 |
|---|
| 2026.06.02 | ₩38,926 | ₩38,926 | ₩38,846 | ₩38,873 | -0.14% | 56.3만 |
|---|
| 2026.06.01 | ₩38,779 | ₩38,886 | ₩38,725 | ₩38,859 | +0.21% | 63.6만 |
|---|
| 2026.05.29 | ₩39,047 | ₩39,101 | ₩39,007 | ₩39,007 | -0.10% | 118.3만 |
|---|
| 2026.05.28 | ₩38,926 | ₩39,047 | ₩38,886 | ₩38,993 | +0.17% | 96.1만 |
|---|
| 2026.05.27 | ₩38,913 | ₩38,940 | ₩38,873 | ₩38,926 | +0.03% | 51.9만 |
|---|
| 2026.05.26 | ₩38,926 | ₩38,926 | ₩38,819 | ₩38,859 | -0.17% | 53.5만 |
|---|
| 2026.05.22 | ₩38,792 | ₩38,792 | ₩38,658 | ₩38,752 | -0.10% | 57.1만 |
|---|
| 2026.05.21 | ₩38,524 | ₩38,698 | ₩38,470 | ₩38,698 | +0.45% | 186.2만 |
|---|
| 2026.05.20 | ₩38,403 | ₩38,658 | ₩38,390 | ₩38,618 | +0.56% | 111.7만 |
|---|
| 2026.05.19 | ₩38,377 | ₩38,457 | ₩38,310 | ₩38,377 | 0.00% | 97.1만 |
|---|
| 2026.05.18 | ₩38,618 | ₩38,658 | ₩38,484 | ₩38,524 | -0.24% | 159.3만 |
|---|
| 2026.05.15 | ₩38,605 | ₩38,605 | ₩38,537 | ₩38,564 | -0.10% | 30.1만 |
|---|
| 2026.05.14 | ₩38,886 | ₩38,900 | ₩38,792 | ₩38,792 | -0.24% | 49.8만 |
|---|
| 2026.05.13 | ₩38,779 | ₩38,806 | ₩38,725 | ₩38,806 | +0.07% | 36.5만 |
|---|
| 2026.05.12 | ₩38,792 | ₩38,806 | ₩38,752 | ₩38,792 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩38,940 | ₩38,980 | ₩38,886 | ₩38,900 | -0.10% | 31.3만 |
|---|
| 2026.05.08 | ₩38,967 | ₩39,034 | ₩38,940 | ₩38,980 | +0.03% | 87.6만 |
|---|
| 2026.05.07 | ₩39,034 | ₩39,034 | ₩38,832 | ₩38,846 | -0.48% | 73.4만 |
|---|
| 2026.05.06 | ₩38,953 | ₩39,007 | ₩38,940 | ₩38,980 | +0.07% | 29.6만 |
|---|
| 2026.05.05 | ₩38,765 | ₩38,846 | ₩38,739 | ₩38,806 | +0.10% | 69.7만 |
|---|
| 2026.05.04 | ₩38,752 | ₩38,765 | ₩38,605 | ₩38,698 | -0.14% | 130.3만 |
|---|
| 2026.05.01 | ₩38,792 | ₩38,913 | ₩38,752 | ₩38,806 | +0.03% | 64.4만 |
|---|
| 2026.04.30 | ₩38,926 | ₩38,980 | ₩38,873 | ₩38,900 | -0.07% | 91.8만 |
|---|
| 2026.04.29 | ₩38,967 | ₩38,967 | ₩38,819 | ₩38,873 | -0.24% | 49만 |
|---|
| 2026.04.28 | ₩38,980 | ₩39,047 | ₩38,940 | ₩39,047 | +0.17% | 32만 |
|---|
| 2026.04.27 | ₩39,101 | ₩39,114 | ₩39,007 | ₩39,047 | -0.14% | 72.2만 |
|---|
| 2026.04.24 | ₩39,101 | ₩39,168 | ₩39,034 | ₩39,127 | +0.07% | 86.8만 |
|---|
| 2026.04.23 | ₩39,168 | ₩39,208 | ₩39,020 | ₩39,101 | -0.17% | 120.1만 |
|---|
| 2026.04.22 | ₩39,221 | ₩39,248 | ₩39,154 | ₩39,181 | -0.10% | 59.1만 |
|---|
| 2026.04.21 | ₩39,221 | ₩39,235 | ₩39,114 | ₩39,114 | -0.27% | 46만 |
|---|
| 2026.04.20 | ₩39,248 | ₩39,262 | ₩39,168 | ₩39,248 | 0.00% | 55만 |
|---|
| 2026.04.17 | ₩39,275 | ₩39,302 | ₩39,221 | ₩39,248 | -0.07% | 116.4만 |
|---|
| 2026.04.16 | ₩39,221 | ₩39,221 | ₩39,047 | ₩39,060 | -0.41% | 83.6만 |
|---|
| 2026.04.15 | ₩39,181 | ₩39,208 | ₩39,141 | ₩39,195 | +0.03% | 53.8만 |
|---|
| 2026.04.14 | ₩39,127 | ₩39,235 | ₩39,114 | ₩39,208 | +0.21% | 45.1만 |
|---|
| 2026.04.13 | ₩38,967 | ₩39,114 | ₩38,940 | ₩39,087 | +0.31% | 38.3만 |
|---|
| 2026.04.10 | ₩39,060 | ₩39,074 | ₩38,967 | ₩38,980 | -0.21% | 32.6만 |
|---|
| 2026.04.09 | ₩39,007 | ₩39,141 | ₩38,953 | ₩39,060 | +0.14% | 35.6만 |
|---|
| 2026.04.08 | ₩39,208 | ₩39,208 | ₩38,993 | ₩39,047 | -0.41% | 114.2만 |
|---|
| 2026.04.07 | ₩38,846 | ₩38,926 | ₩38,685 | ₩38,913 | +0.17% | 117만 |
|---|
| 2026.04.06 | ₩38,846 | ₩38,967 | ₩38,846 | ₩38,873 | +0.07% | 86.1만 |
|---|
| 2026.04.02 | ₩38,712 | ₩38,953 | ₩38,712 | ₩38,926 | +0.55% | 121.2만 |
|---|
| 2026.04.01 | ₩38,752 | ₩38,873 | ₩38,752 | ₩38,792 | +0.10% | 127.1만 |
|---|
| 2026.03.31 | ₩38,846 | ₩38,980 | ₩38,806 | ₩38,926 | +0.21% | 144만 |
|---|
| 2026.03.30 | ₩38,779 | ₩38,792 | ₩38,685 | ₩38,712 | -0.17% | 54.1만 |
|---|
| 2026.03.27 | ₩38,457 | ₩38,578 | ₩38,417 | ₩38,511 | +0.14% | 71.1만 |
|---|
| 2026.03.26 | ₩38,712 | ₩38,779 | ₩38,551 | ₩38,551 | -0.42% | 214.4만 |
|---|
| 2026.03.25 | ₩38,926 | ₩38,926 | ₩38,819 | ₩38,832 | -0.24% | 96.2만 |
|---|
| 2026.03.24 | ₩38,645 | ₩38,792 | ₩38,605 | ₩38,725 | +0.21% | 93.5만 |
|---|
| 2026.03.23 | ₩38,658 | ₩38,886 | ₩38,631 | ₩38,792 | +0.35% | 95.5만 |
|---|
| 2026.03.20 | ₩38,819 | ₩38,859 | ₩38,551 | ₩38,578 | -0.62% | 81.4만 |
|---|
| 2026.03.19 | ₩38,739 | ₩39,020 | ₩38,712 | ₩38,993 | +0.66% | 72.3만 |
|---|
| 2026.03.18 | ₩38,967 | ₩39,020 | ₩38,846 | ₩38,859 | -0.28% | 60.1만 |
|---|
| 2026.03.17 | ₩38,926 | ₩39,020 | ₩38,926 | ₩39,020 | +0.24% | 45.7만 |
|---|
| 2026.03.16 | ₩38,886 | ₩38,926 | ₩38,792 | ₩38,832 | -0.14% | 85.8만 |
|---|
| 2026.03.13 | ₩38,873 | ₩38,926 | ₩38,631 | ₩38,685 | -0.48% | 34.5만 |
|---|
| 2026.03.12 | ₩38,926 | ₩38,926 | ₩38,739 | ₩38,792 | -0.34% | 67.8만 |
|---|
| 2026.03.11 | ₩39,154 | ₩39,154 | ₩38,940 | ₩38,993 | -0.41% | 58.9만 |
|---|
| 2026.03.10 | ₩39,369 | ₩39,436 | ₩39,248 | ₩39,248 | -0.31% | 54.3만 |
|---|
| 2026.03.09 | ₩39,221 | ₩39,476 | ₩39,208 | ₩39,463 | +0.62% | 32.7만 |
|---|
| 2026.03.06 | ₩39,221 | ₩39,369 | ₩39,154 | ₩39,288 | +0.17% | 43.9만 |
|---|
| 2026.03.05 | ₩39,342 | ₩39,396 | ₩39,302 | ₩39,369 | +0.07% | 64.2만 |
|---|
| 2026.03.04 | ₩39,503 | ₩39,570 | ₩39,476 | ₩39,530 | +0.07% | 40.6만 |
|---|
| 2026.03.03 | ₩39,288 | ₩39,557 | ₩39,288 | ₩39,503 | +0.55% | 56.3만 |
|---|
| 2026.03.02 | ₩39,503 | ₩39,530 | ₩39,436 | ₩39,490 | -0.03% | 51.6만 |
|---|
| 2026.02.27 | ₩39,811 | ₩39,865 | ₩39,798 | ₩39,811 | 0.00% | 28.4만 |
|---|
| 2026.02.26 | ₩39,771 | ₩39,811 | ₩39,744 | ₩39,811 | +0.10% | 108만 |
|---|
| 2026.02.25 | ₩39,785 | ₩39,825 | ₩39,758 | ₩39,771 | -0.03% | 87.4만 |
|---|
| 2026.02.24 | ₩39,771 | ₩39,811 | ₩39,744 | ₩39,798 | +0.07% | 49.6만 |
|---|
| 2026.02.23 | ₩39,798 | ₩39,838 | ₩39,758 | ₩39,798 | 0.00% | 45.9만 |
|---|
| 2026.02.20 | ₩39,785 | ₩39,785 | ₩39,717 | ₩39,758 | -0.07% | 57.6만 |
|---|
| 2026.02.19 | ₩39,717 | ₩39,785 | ₩39,704 | ₩39,785 | +0.17% | 57.3만 |
|---|
| 2026.02.18 | ₩39,771 | ₩39,798 | ₩39,731 | ₩39,758 | -0.03% | 28.1만 |
|---|
| 2026.02.17 | ₩39,744 | ₩39,811 | ₩39,731 | ₩39,798 | +0.13% | 116.9만 |
|---|
| 2026.02.13 | ₩39,744 | ₩39,758 | ₩39,704 | ₩39,731 | -0.03% | 21.3만 |
|---|
| 2026.02.12 | ₩39,583 | ₩39,650 | ₩39,570 | ₩39,624 | +0.10% | 41.4만 |
|---|
| 2026.02.11 | ₩39,476 | ₩39,557 | ₩39,463 | ₩39,503 | +0.07% | 24.6만 |
|---|
| 2026.02.10 | ₩39,570 | ₩39,583 | ₩39,516 | ₩39,543 | -0.07% | 54.3만 |
|---|
| 2026.02.09 | ₩39,422 | ₩39,463 | ₩39,369 | ₩39,449 | +0.07% | 29.7만 |
|---|
| 2026.02.06 | ₩39,436 | ₩39,449 | ₩39,369 | ₩39,449 | +0.03% | 41만 |
|---|
| 2026.02.05 | ₩39,329 | ₩39,436 | ₩39,315 | ₩39,422 | +0.24% | 95.3만 |
|---|
| 2026.02.04 | ₩39,262 | ₩39,288 | ₩39,221 | ₩39,275 | +0.03% | 139만 |
|---|
| 2026.02.03 | ₩39,288 | ₩39,302 | ₩39,235 | ₩39,288 | 0.00% | 25.5만 |
|---|
| 2026.02.02 | ₩39,355 | ₩39,355 | ₩39,275 | ₩39,288 | -0.17% | 61.3만 |
|---|
| 2026.01.30 | ₩39,503 | ₩39,530 | ₩39,463 | ₩39,490 | -0.03% | 31.6만 |
|---|
| 2026.01.29 | ₩39,436 | ₩39,516 | ₩39,409 | ₩39,516 | +0.20% | 38.7만 |
|---|
| 2026.01.28 | ₩39,516 | ₩39,516 | ₩39,436 | ₩39,503 | -0.03% | 27.9만 |
|---|
| 2026.01.27 | ₩39,557 | ₩39,583 | ₩39,516 | ₩39,543 | -0.03% | 64.5만 |
|---|
| 2026.01.26 | ₩39,570 | ₩39,610 | ₩39,543 | ₩39,570 | 0.00% | 21.4만 |
|---|
| 2026.01.23 | ₩39,516 | ₩39,543 | ₩39,436 | ₩39,543 | +0.07% | 35.6만 |
|---|
| 2026.01.22 | ₩39,463 | ₩39,530 | ₩39,436 | ₩39,516 | +0.14% | 66.2만 |
|---|
| 2026.01.21 | ₩39,342 | ₩39,490 | ₩39,315 | ₩39,449 | +0.27% | 116.2만 |
|---|
| 2026.01.20 | ₩39,248 | ₩39,342 | ₩39,235 | ₩39,275 | +0.07% | 67.4만 |
|---|
| 2026.01.16 | ₩39,530 | ₩39,530 | ₩39,436 | ₩39,449 | -0.20% | 33.8만 |
|---|
| 2026.01.15 | ₩39,637 | ₩39,637 | ₩39,530 | ₩39,543 | -0.24% | 59.4만 |
|---|
| 2026.01.14 | ₩39,530 | ₩39,583 | ₩39,503 | ₩39,583 | +0.14% | 35만 |
|---|
| 2026.01.13 | ₩39,490 | ₩39,503 | ₩39,436 | ₩39,503 | +0.03% | 50.3만 |
|---|
| 2026.01.12 | ₩39,396 | ₩39,463 | ₩39,369 | ₩39,422 | +0.07% | 37.7만 |
|---|
| 2026.01.09 | ₩39,382 | ₩39,476 | ₩39,342 | ₩39,463 | +0.20% | 49.8만 |
|---|
| 2026.01.08 | ₩39,369 | ₩39,396 | ₩39,342 | ₩39,369 | 0.00% | 57.3만 |
|---|
| 2026.01.07 | ₩39,503 | ₩39,503 | ₩39,422 | ₩39,449 | -0.14% | 34.6만 |
|---|
| 2026.01.06 | ₩39,369 | ₩39,422 | ₩39,315 | ₩39,422 | +0.14% | 37.7만 |
|---|
| 2026.01.05 | ₩39,369 | ₩39,422 | ₩39,329 | ₩39,396 | +0.07% | 58.5만 |
|---|
| 2026.01.02 | ₩39,409 | ₩39,409 | ₩39,288 | ₩39,329 | -0.20% | 142.9만 |
|---|
| 2025.12.31 | ₩39,422 | ₩39,436 | ₩39,329 | ₩39,342 | -0.20% | 47만 |
|---|
| 2025.12.30 | ₩39,449 | ₩39,476 | ₩39,396 | ₩39,463 | +0.03% | 62만 |
|---|
| 2025.12.29 | ₩39,449 | ₩39,490 | ₩39,422 | ₩39,476 | +0.07% | 22.9만 |
|---|
| 2025.12.26 | ₩39,503 | ₩39,503 | ₩39,382 | ₩39,449 | -0.14% | 26.1만 |
|---|
| 2025.12.24 | ₩39,369 | ₩39,436 | ₩39,329 | ₩39,436 | +0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩39,221 | ₩39,329 | ₩39,208 | ₩39,315 | +0.24% | 47.6만 |
|---|
| 2025.12.22 | ₩39,302 | ₩39,302 | ₩39,235 | ₩39,275 | -0.07% | 64.5만 |
|---|
| 2025.12.19 | ₩39,315 | ₩39,342 | ₩39,275 | ₩39,288 | -0.07% | 76.1만 |
|---|
| 2025.12.18 | ₩39,369 | ₩39,382 | ₩39,302 | ₩39,369 | 0.00% | 69.1만 |
|---|
| 2025.12.17 | ₩39,422 | ₩39,436 | ₩39,369 | ₩39,409 | -0.03% | 42.1만 |
|---|
| 2025.12.16 | ₩39,329 | ₩39,449 | ₩39,329 | ₩39,436 | +0.27% | 67.7만 |
|---|
| 2025.12.15 | ₩39,396 | ₩39,449 | ₩39,329 | ₩39,369 | -0.07% | 38.9만 |
|---|
| 2025.12.12 | ₩39,369 | ₩39,382 | ₩39,302 | ₩39,329 | -0.10% | 35.7만 |
|---|
| 2025.12.11 | ₩39,597 | ₩39,624 | ₩39,490 | ₩39,516 | -0.20% | 51.1만 |
|---|
| 2025.12.10 | ₩39,382 | ₩39,557 | ₩39,382 | ₩39,543 | +0.41% | 43.4만 |
|---|
| 2025.12.09 | ₩39,490 | ₩39,490 | ₩39,355 | ₩39,396 | -0.24% | 64.8만 |
|---|
| 2025.12.08 | ₩39,490 | ₩39,490 | ₩39,355 | ₩39,422 | -0.17% | 40.5만 |
|---|
| 2025.12.05 | ₩39,570 | ₩39,570 | ₩39,436 | ₩39,490 | -0.20% | 40만 |
|---|
| 2025.12.04 | ₩39,583 | ₩39,583 | ₩39,490 | ₩39,516 | -0.17% | 80.5만 |
|---|
| 2025.12.03 | ₩39,530 | ₩39,610 | ₩39,516 | ₩39,597 | +0.17% | 45만 |
|---|
| 2025.12.02 | ₩39,476 | ₩39,543 | ₩39,463 | ₩39,516 | +0.10% | 86만 |
|---|
| 2025.12.01 | ₩39,463 | ₩39,490 | ₩39,422 | ₩39,476 | +0.03% | 81만 |
|---|
| 2025.11.28 | ₩39,865 | ₩39,865 | ₩39,758 | ₩39,811 | -0.13% | 31.3만 |
|---|
| 2025.11.26 | ₩39,785 | ₩39,878 | ₩39,731 | ₩39,865 | +0.20% | 84.6만 |
|---|
| 2025.11.25 | ₩39,691 | ₩39,825 | ₩39,691 | ₩39,771 | +0.20% | 113.9만 |
|---|
| 2025.11.24 | ₩39,624 | ₩39,677 | ₩39,597 | ₩39,664 | +0.10% | 43.3만 |
|---|
| 2025.11.21 | ₩39,543 | ₩39,543 | ₩39,449 | ₩39,530 | -0.03% | 70.3만 |
|---|
| 2025.11.20 | ₩39,463 | ₩39,503 | ₩39,396 | ₩39,422 | -0.10% | 51.2만 |
|---|
| 2025.11.19 | ₩39,449 | ₩39,463 | ₩39,355 | ₩39,382 | -0.17% | 41.7만 |
|---|
| 2025.11.18 | ₩39,409 | ₩39,436 | ₩39,342 | ₩39,382 | -0.07% | 40.7만 |
|---|
| 2025.11.17 | ₩39,369 | ₩39,436 | ₩39,355 | ₩39,355 | -0.03% | 57.5만 |
|---|
| 2025.11.14 | ₩39,476 | ₩39,476 | ₩39,342 | ₩39,355 | -0.31% | 70.4만 |
|---|
| 2025.11.13 | ₩39,476 | ₩39,516 | ₩39,422 | ₩39,436 | -0.10% | 97.5만 |
|---|
| 2025.11.12 | ₩39,610 | ₩39,610 | ₩39,557 | ₩39,583 | -0.07% | 76.5만 |
|---|
| 2025.11.11 | ₩39,583 | ₩39,637 | ₩39,530 | ₩39,637 | +0.14% | 53.5만 |
|---|
| 2025.11.10 | ₩39,490 | ₩39,516 | ₩39,463 | ₩39,476 | -0.03% | 69.8만 |
|---|
| 2025.11.07 | ₩39,463 | ₩39,503 | ₩39,436 | ₩39,476 | +0.03% | 50.5만 |
|---|
| 2025.11.06 | ₩39,490 | ₩39,530 | ₩39,476 | ₩39,530 | +0.10% | 40.7만 |
|---|
| 2025.11.05 | ₩39,476 | ₩39,476 | ₩39,355 | ₩39,369 | -0.27% | 57.4만 |
|---|
| 2025.11.04 | ₩39,422 | ₩39,543 | ₩39,396 | ₩39,449 | +0.07% | 60.8만 |
|---|
| 2025.11.03 | ₩39,449 | ₩39,449 | ₩39,369 | ₩39,396 | -0.14% | 161.8만 |
|---|
| 2025.10.31 | ₩39,825 | ₩39,825 | ₩39,637 | ₩39,650 | -0.44% | 125.4만 |
|---|
| 2025.10.30 | ₩39,744 | ₩39,865 | ₩39,731 | ₩39,785 | +0.10% | 66.1만 |
|---|
| 2025.10.29 | ₩40,120 | ₩40,120 | ₩39,905 | ₩39,945 | -0.43% | 36.7만 |
|---|
| 2025.10.28 | ₩40,120 | ₩40,133 | ₩40,053 | ₩40,133 | +0.03% | 30.6만 |
|---|
| 2025.10.27 | ₩40,080 | ₩40,133 | ₩40,012 | ₩40,120 | +0.10% | 41.8만 |
|---|
| 2025.10.24 | ₩40,093 | ₩40,093 | ₩40,012 | ₩40,080 | -0.03% | 27.9만 |
|---|
| 2025.10.23 | ₩40,012 | ₩40,053 | ₩39,986 | ₩40,012 | 0.00% | 44만 |
|---|
| 2025.10.22 | ₩40,039 | ₩40,053 | ₩39,972 | ₩40,053 | +0.03% | 21.2만 |
|---|
| 2025.10.21 | ₩40,106 | ₩40,106 | ₩40,026 | ₩40,039 | -0.17% | 28만 |
|---|
| 2025.10.20 | ₩39,972 | ₩40,026 | ₩39,972 | ₩40,012 | +0.10% | 50.4만 |
|---|
| 2025.10.17 | ₩39,945 | ₩39,945 | ₩39,892 | ₩39,932 | -0.03% | 39.1만 |
|---|
| 2025.10.16 | ₩39,852 | ₩39,986 | ₩39,852 | ₩39,972 | +0.30% | 35.3만 |
|---|
| 2025.10.15 | ₩39,919 | ₩39,986 | ₩39,825 | ₩39,878 | -0.10% | 182.9만 |
|---|
| 2025.10.14 | ₩39,704 | ₩39,878 | ₩39,704 | ₩39,852 | +0.37% | 203.3만 |
|---|
| 2025.10.13 | ₩39,704 | ₩39,785 | ₩39,650 | ₩39,731 | +0.07% | 131.7만 |
|---|
| 2025.10.10 | ₩39,677 | ₩39,704 | ₩39,637 | ₩39,650 | -0.07% | 47.2만 |
|---|