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 | ₩36,775 | ₩36,829 | ₩36,762 | ₩36,815 | +0.11% | 41.7만 |
| 2026.10.08 | ₩36,682 | ₩36,842 | ₩36,668 | ₩36,829 | +0.40% | 50.3만 |
| 2026.10.07 | ₩36,508 | ₩36,762 | ₩36,481 | ₩36,722 | +0.59% | 85.7만 |
| 2026.10.06 | ₩36,695 | ₩36,789 | ₩36,655 | ₩36,735 | +0.11% | 178.3만 |
| 2026.10.05 | ₩36,575 | ₩36,642 | ₩36,521 | ₩36,642 | +0.18% | 59.9만 |
| 2026.10.02 | ₩36,775 | ₩36,829 | ₩36,588 | ₩36,628 | -0.40% | 61.9만 |
| 2026.10.01 | ₩36,495 | ₩36,722 | ₩36,414 | ₩36,668 | +0.48% | 185.8만 |
| 2026.09.30 | ₩36,869 | ₩36,869 | ₩36,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,735 |
| -0.36% |
| 149.5만 |
| 2026.09.29 | ₩36,882 | ₩36,896 | ₩36,722 | ₩36,829 | -0.14% | 45.6만 |
|---|
| 2026.09.28 | ₩36,869 | ₩36,909 | ₩36,762 | ₩36,855 | -0.04% | 38.8만 |
|---|
| 2026.09.25 | ₩37,043 | ₩37,069 | ₩36,922 | ₩37,069 | +0.07% | 93.4만 |
|---|
| 2026.09.24 | ₩37,243 | ₩37,270 | ₩37,029 | ₩37,043 | -0.54% | 34.3만 |
|---|
| 2026.09.23 | ₩37,537 | ₩37,537 | ₩37,190 | ₩37,256 | -0.75% | 84.4만 |
|---|
| 2026.09.22 | ₩37,630 | ₩37,644 | ₩37,537 | ₩37,617 | -0.04% | 44.8만 |
|---|
| 2026.09.21 | ₩37,577 | ₩37,604 | ₩37,550 | ₩37,590 | +0.04% | 27.5만 |
|---|
| 2026.09.18 | ₩37,510 | ₩37,524 | ₩37,457 | ₩37,497 | -0.04% | 45.9만 |
|---|
| 2026.09.17 | ₩37,577 | ₩37,617 | ₩37,550 | ₩37,617 | +0.11% | 75.9만 |
|---|
| 2026.09.16 | ₩37,470 | ₩37,577 | ₩37,390 | ₩37,417 | -0.14% | 24.2만 |
|---|
| 2026.09.15 | ₩37,350 | ₩37,390 | ₩37,337 | ₩37,390 | +0.11% | 179.9만 |
|---|
| 2026.09.14 | ₩37,363 | ₩37,483 | ₩37,310 | ₩37,377 | +0.04% | 37.1만 |
|---|
| 2026.09.11 | ₩37,524 | ₩37,550 | ₩37,390 | ₩37,390 | -0.36% | 24.8만 |
|---|
| 2026.09.10 | ₩37,524 | ₩37,550 | ₩37,403 | ₩37,430 | -0.25% | 43.5만 |
|---|
| 2026.09.09 | ₩37,737 | ₩37,777 | ₩37,644 | ₩37,684 | -0.14% | 35.3만 |
|---|
| 2026.09.08 | ₩37,791 | ₩37,871 | ₩37,711 | ₩37,737 | -0.14% | 27.6만 |
|---|
| 2026.09.04 | ₩37,791 | ₩37,831 | ₩37,764 | ₩37,777 | -0.04% | 28.4만 |
|---|
| 2026.09.03 | ₩37,831 | ₩37,858 | ₩37,764 | ₩37,777 | -0.14% | 216.6만 |
|---|
| 2026.09.02 | ₩37,724 | ₩37,737 | ₩37,671 | ₩37,697 | -0.07% | 117.7만 |
|---|
| 2026.09.01 | ₩37,777 | ₩37,818 | ₩37,671 | ₩37,671 | -0.28% | 37.4만 |
|---|
| 2026.08.31 | ₩38,005 | ₩38,018 | ₩37,951 | ₩38,005 | 0.00% | 42.5만 |
|---|
| 2026.08.28 | ₩38,165 | ₩38,218 | ₩38,018 | ₩38,018 | -0.39% | 45.6만 |
|---|
| 2026.08.27 | ₩38,178 | ₩38,205 | ₩38,125 | ₩38,152 | -0.07% | 39.4만 |
|---|
| 2026.08.26 | ₩38,152 | ₩38,192 | ₩38,125 | ₩38,192 | +0.11% | 46.1만 |
|---|
| 2026.08.25 | ₩38,138 | ₩38,205 | ₩38,098 | ₩38,205 | +0.18% | 29.9만 |
|---|
| 2026.08.24 | ₩37,991 | ₩38,045 | ₩37,978 | ₩38,018 | +0.07% | 152.3만 |
|---|
| 2026.08.21 | ₩37,951 | ₩37,978 | ₩37,898 | ₩37,938 | -0.04% | 76.2만 |
|---|
| 2026.08.20 | ₩37,951 | ₩38,031 | ₩37,938 | ₩37,978 | +0.07% | 52.4만 |
|---|
| 2026.08.19 | ₩38,085 | ₩38,125 | ₩38,031 | ₩38,112 | +0.07% | 31.5만 |
|---|
| 2026.08.18 | ₩37,831 | ₩37,924 | ₩37,791 | ₩37,911 | +0.21% | 28만 |
|---|
| 2026.08.17 | ₩37,938 | ₩37,965 | ₩37,858 | ₩37,871 | -0.18% | 32.3만 |
|---|
| 2026.08.14 | ₩38,071 | ₩38,085 | ₩37,965 | ₩37,978 | -0.25% | 29.9만 |
|---|
| 2026.08.13 | ₩38,112 | ₩38,205 | ₩38,085 | ₩38,098 | -0.04% | 22만 |
|---|
| 2026.08.12 | ₩38,045 | ₩38,045 | ₩37,965 | ₩37,978 | -0.18% | 36.2만 |
|---|
| 2026.08.11 | ₩37,991 | ₩38,018 | ₩37,924 | ₩37,924 | -0.18% | 27만 |
|---|
| 2026.08.10 | ₩38,005 | ₩38,018 | ₩37,911 | ₩37,911 | -0.25% | 25.7만 |
|---|
| 2026.08.07 | ₩38,138 | ₩38,152 | ₩38,058 | ₩38,098 | -0.11% | 22만 |
|---|
| 2026.08.06 | ₩38,058 | ₩38,085 | ₩38,005 | ₩38,045 | -0.04% | 22.8만 |
|---|
| 2026.08.05 | ₩38,165 | ₩38,192 | ₩38,112 | ₩38,152 | -0.04% | 45.5만 |
|---|
| 2026.08.04 | ₩38,071 | ₩38,152 | ₩38,071 | ₩38,138 | +0.18% | 28.1만 |
|---|
| 2026.08.03 | ₩37,924 | ₩37,991 | ₩37,911 | ₩37,951 | +0.07% | 33.5만 |
|---|
| 2026.07.31 | ₩38,058 | ₩38,058 | ₩37,938 | ₩38,005 | -0.14% | 69.6만 |
|---|
| 2026.07.30 | ₩38,058 | ₩38,112 | ₩38,045 | ₩38,085 | +0.07% | 38.6만 |
|---|
| 2026.07.29 | ₩38,165 | ₩38,205 | ₩38,005 | ₩38,005 | -0.42% | 33.9만 |
|---|
| 2026.07.28 | ₩38,125 | ₩38,218 | ₩38,112 | ₩38,192 | +0.18% | 30.3만 |
|---|
| 2026.07.27 | ₩38,112 | ₩38,125 | ₩38,058 | ₩38,098 | -0.04% | 25만 |
|---|
| 2026.07.24 | ₩38,018 | ₩38,085 | ₩38,005 | ₩38,018 | 0.00% | 30.4만 |
|---|
| 2026.07.23 | ₩37,991 | ₩38,018 | ₩37,951 | ₩38,005 | +0.04% | 30.1만 |
|---|
| 2026.07.22 | ₩38,152 | ₩38,165 | ₩38,098 | ₩38,125 | -0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩38,232 | ₩38,232 | ₩38,152 | ₩38,192 | -0.10% | 46.6만 |
|---|
| 2026.07.20 | ₩38,392 | ₩38,392 | ₩38,245 | ₩38,272 | -0.31% | 59.4만 |
|---|
| 2026.07.17 | ₩38,392 | ₩38,446 | ₩38,365 | ₩38,392 | 0.00% | 59.3만 |
|---|
| 2026.07.16 | ₩38,325 | ₩38,379 | ₩38,312 | ₩38,365 | +0.10% | 42.3만 |
|---|
| 2026.07.15 | ₩38,285 | ₩38,406 | ₩38,285 | ₩38,379 | +0.24% | 28.8만 |
|---|
| 2026.07.14 | ₩38,259 | ₩38,312 | ₩38,218 | ₩38,245 | -0.03% | 20.9만 |
|---|
| 2026.07.13 | ₩38,299 | ₩38,325 | ₩38,178 | ₩38,192 | -0.28% | 32.2만 |
|---|
| 2026.07.10 | ₩38,406 | ₩38,486 | ₩38,312 | ₩38,352 | -0.14% | 77.9만 |
|---|
| 2026.07.09 | ₩38,392 | ₩38,499 | ₩38,392 | ₩38,419 | +0.07% | 56.2만 |
|---|
| 2026.07.08 | ₩38,379 | ₩38,406 | ₩38,299 | ₩38,379 | 0.00% | 48.9만 |
|---|
| 2026.07.07 | ₩38,553 | ₩38,593 | ₩38,419 | ₩38,432 | -0.31% | 186.8만 |
|---|
| 2026.07.06 | ₩38,659 | ₩38,673 | ₩38,593 | ₩38,673 | +0.03% | 31만 |
|---|
| 2026.07.02 | ₩38,619 | ₩38,673 | ₩38,606 | ₩38,646 | +0.07% | 40.6만 |
|---|
| 2026.07.01 | ₩38,566 | ₩38,659 | ₩38,553 | ₩38,579 | +0.03% | 97.7만 |
|---|
| 2026.06.30 | ₩38,953 | ₩38,967 | ₩38,806 | ₩38,806 | -0.38% | 91.3만 |
|---|
| 2026.06.29 | ₩38,980 | ₩39,020 | ₩38,953 | ₩39,007 | +0.07% | 372.7만 |
|---|
| 2026.06.26 | ₩38,913 | ₩38,994 | ₩38,873 | ₩38,953 | +0.10% | 47.1만 |
|---|
| 2026.06.25 | ₩38,967 | ₩38,980 | ₩38,900 | ₩38,940 | -0.07% | 42.8만 |
|---|
| 2026.06.24 | ₩38,873 | ₩38,953 | ₩38,860 | ₩38,900 | +0.07% | 41만 |
|---|
| 2026.06.23 | ₩38,713 | ₩38,806 | ₩38,700 | ₩38,740 | +0.07% | 56.2만 |
|---|
| 2026.06.22 | ₩38,713 | ₩38,713 | ₩38,646 | ₩38,700 | -0.03% | 61.8만 |
|---|
| 2026.06.18 | ₩38,887 | ₩38,887 | ₩38,780 | ₩38,793 | -0.24% | 31.9만 |
|---|
| 2026.06.17 | ₩38,793 | ₩38,860 | ₩38,686 | ₩38,700 | -0.24% | 123.7만 |
|---|
| 2026.06.16 | ₩38,806 | ₩38,860 | ₩38,780 | ₩38,793 | -0.03% | 29.9만 |
|---|
| 2026.06.15 | ₩38,847 | ₩38,873 | ₩38,766 | ₩38,780 | -0.17% | 24만 |
|---|
| 2026.06.12 | ₩38,740 | ₩38,793 | ₩38,673 | ₩38,766 | +0.07% | 38.9만 |
|---|
| 2026.06.11 | ₩38,579 | ₩38,820 | ₩38,539 | ₩38,793 | +0.55% | 95.6만 |
|---|
| 2026.06.10 | ₩38,593 | ₩38,619 | ₩38,499 | ₩38,526 | -0.17% | 62.5만 |
|---|
| 2026.06.09 | ₩38,566 | ₩38,606 | ₩38,486 | ₩38,593 | +0.07% | 80.5만 |
|---|
| 2026.06.08 | ₩38,579 | ₩38,593 | ₩38,472 | ₩38,486 | -0.24% | 24.2만 |
|---|
| 2026.06.05 | ₩38,579 | ₩38,593 | ₩38,499 | ₩38,512 | -0.17% | 35.3만 |
|---|
| 2026.06.04 | ₩38,726 | ₩38,766 | ₩38,686 | ₩38,726 | 0.00% | 40만 |
|---|
| 2026.06.03 | ₩38,633 | ₩38,659 | ₩38,593 | ₩38,659 | +0.07% | 27.3만 |
|---|
| 2026.06.02 | ₩38,793 | ₩38,793 | ₩38,713 | ₩38,740 | -0.14% | 56.3만 |
|---|
| 2026.06.01 | ₩38,646 | ₩38,753 | ₩38,593 | ₩38,726 | +0.21% | 63.6만 |
|---|
| 2026.05.29 | ₩38,913 | ₩38,967 | ₩38,873 | ₩38,873 | -0.10% | 118.3만 |
|---|
| 2026.05.28 | ₩38,793 | ₩38,913 | ₩38,753 | ₩38,860 | +0.17% | 96.1만 |
|---|
| 2026.05.27 | ₩38,780 | ₩38,806 | ₩38,740 | ₩38,793 | +0.03% | 51.9만 |
|---|
| 2026.05.26 | ₩38,793 | ₩38,793 | ₩38,686 | ₩38,726 | -0.17% | 53.5만 |
|---|
| 2026.05.22 | ₩38,659 | ₩38,659 | ₩38,526 | ₩38,619 | -0.10% | 57.1만 |
|---|
| 2026.05.21 | ₩38,392 | ₩38,566 | ₩38,339 | ₩38,566 | +0.45% | 186.2만 |
|---|
| 2026.05.20 | ₩38,272 | ₩38,526 | ₩38,259 | ₩38,486 | +0.56% | 111.7만 |
|---|
| 2026.05.19 | ₩38,245 | ₩38,325 | ₩38,178 | ₩38,245 | 0.00% | 97.1만 |
|---|
| 2026.05.18 | ₩38,486 | ₩38,526 | ₩38,352 | ₩38,392 | -0.24% | 159.3만 |
|---|
| 2026.05.15 | ₩38,472 | ₩38,472 | ₩38,406 | ₩38,432 | -0.10% | 30.1만 |
|---|
| 2026.05.14 | ₩38,753 | ₩38,766 | ₩38,659 | ₩38,659 | -0.24% | 49.8만 |
|---|
| 2026.05.13 | ₩38,646 | ₩38,673 | ₩38,593 | ₩38,673 | +0.07% | 36.5만 |
|---|
| 2026.05.12 | ₩38,659 | ₩38,673 | ₩38,619 | ₩38,659 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩38,806 | ₩38,847 | ₩38,753 | ₩38,766 | -0.10% | 31.3만 |
|---|
| 2026.05.08 | ₩38,833 | ₩38,900 | ₩38,806 | ₩38,847 | +0.03% | 87.6만 |
|---|
| 2026.05.07 | ₩38,900 | ₩38,900 | ₩38,700 | ₩38,713 | -0.48% | 73.4만 |
|---|
| 2026.05.06 | ₩38,820 | ₩38,873 | ₩38,806 | ₩38,847 | +0.07% | 29.6만 |
|---|
| 2026.05.05 | ₩38,633 | ₩38,713 | ₩38,606 | ₩38,673 | +0.10% | 69.7만 |
|---|
| 2026.05.04 | ₩38,619 | ₩38,633 | ₩38,472 | ₩38,566 | -0.14% | 130.3만 |
|---|
| 2026.05.01 | ₩38,659 | ₩38,780 | ₩38,619 | ₩38,673 | +0.03% | 64.4만 |
|---|
| 2026.04.30 | ₩38,793 | ₩38,847 | ₩38,740 | ₩38,766 | -0.07% | 91.8만 |
|---|
| 2026.04.29 | ₩38,833 | ₩38,833 | ₩38,686 | ₩38,740 | -0.24% | 49만 |
|---|
| 2026.04.28 | ₩38,847 | ₩38,913 | ₩38,806 | ₩38,913 | +0.17% | 32만 |
|---|
| 2026.04.27 | ₩38,967 | ₩38,980 | ₩38,873 | ₩38,913 | -0.14% | 72.2만 |
|---|
| 2026.04.24 | ₩38,967 | ₩39,034 | ₩38,900 | ₩38,994 | +0.07% | 86.8만 |
|---|
| 2026.04.23 | ₩39,034 | ₩39,074 | ₩38,887 | ₩38,967 | -0.17% | 120.1만 |
|---|
| 2026.04.22 | ₩39,087 | ₩39,114 | ₩39,020 | ₩39,047 | -0.10% | 59.1만 |
|---|
| 2026.04.21 | ₩39,087 | ₩39,100 | ₩38,980 | ₩38,980 | -0.27% | 46만 |
|---|
| 2026.04.20 | ₩39,114 | ₩39,127 | ₩39,034 | ₩39,114 | 0.00% | 55만 |
|---|
| 2026.04.17 | ₩39,141 | ₩39,167 | ₩39,087 | ₩39,114 | -0.07% | 116.4만 |
|---|
| 2026.04.16 | ₩39,087 | ₩39,087 | ₩38,913 | ₩38,927 | -0.41% | 83.6만 |
|---|
| 2026.04.15 | ₩39,047 | ₩39,074 | ₩39,007 | ₩39,060 | +0.03% | 53.8만 |
|---|
| 2026.04.14 | ₩38,994 | ₩39,100 | ₩38,980 | ₩39,074 | +0.21% | 45.1만 |
|---|
| 2026.04.13 | ₩38,833 | ₩38,980 | ₩38,806 | ₩38,953 | +0.31% | 38.3만 |
|---|
| 2026.04.10 | ₩38,927 | ₩38,940 | ₩38,833 | ₩38,847 | -0.21% | 32.6만 |
|---|
| 2026.04.09 | ₩38,873 | ₩39,007 | ₩38,820 | ₩38,927 | +0.14% | 35.6만 |
|---|
| 2026.04.08 | ₩39,074 | ₩39,074 | ₩38,860 | ₩38,913 | -0.41% | 114.2만 |
|---|
| 2026.04.07 | ₩38,713 | ₩38,793 | ₩38,553 | ₩38,780 | +0.17% | 117만 |
|---|
| 2026.04.06 | ₩38,713 | ₩38,833 | ₩38,713 | ₩38,740 | +0.07% | 86.1만 |
|---|
| 2026.04.02 | ₩38,579 | ₩38,820 | ₩38,579 | ₩38,793 | +0.55% | 121.2만 |
|---|
| 2026.04.01 | ₩38,619 | ₩38,740 | ₩38,619 | ₩38,659 | +0.10% | 127.1만 |
|---|
| 2026.03.31 | ₩38,713 | ₩38,847 | ₩38,673 | ₩38,793 | +0.21% | 144만 |
|---|
| 2026.03.30 | ₩38,646 | ₩38,659 | ₩38,553 | ₩38,579 | -0.17% | 54.1만 |
|---|
| 2026.03.27 | ₩38,325 | ₩38,446 | ₩38,285 | ₩38,379 | +0.14% | 71.1만 |
|---|
| 2026.03.26 | ₩38,579 | ₩38,646 | ₩38,419 | ₩38,419 | -0.42% | 214.4만 |
|---|
| 2026.03.25 | ₩38,793 | ₩38,793 | ₩38,686 | ₩38,700 | -0.24% | 96.2만 |
|---|
| 2026.03.24 | ₩38,512 | ₩38,659 | ₩38,472 | ₩38,593 | +0.21% | 93.5만 |
|---|
| 2026.03.23 | ₩38,526 | ₩38,753 | ₩38,499 | ₩38,659 | +0.35% | 95.5만 |
|---|
| 2026.03.20 | ₩38,686 | ₩38,726 | ₩38,419 | ₩38,446 | -0.62% | 81.4만 |
|---|
| 2026.03.19 | ₩38,606 | ₩38,887 | ₩38,579 | ₩38,860 | +0.66% | 72.3만 |
|---|
| 2026.03.18 | ₩38,833 | ₩38,887 | ₩38,713 | ₩38,726 | -0.28% | 60.1만 |
|---|
| 2026.03.17 | ₩38,793 | ₩38,887 | ₩38,793 | ₩38,887 | +0.24% | 45.7만 |
|---|
| 2026.03.16 | ₩38,753 | ₩38,793 | ₩38,659 | ₩38,700 | -0.14% | 85.8만 |
|---|
| 2026.03.13 | ₩38,740 | ₩38,793 | ₩38,499 | ₩38,553 | -0.48% | 34.5만 |
|---|
| 2026.03.12 | ₩38,793 | ₩38,793 | ₩38,606 | ₩38,659 | -0.34% | 67.8만 |
|---|
| 2026.03.11 | ₩39,020 | ₩39,020 | ₩38,806 | ₩38,860 | -0.41% | 58.9만 |
|---|
| 2026.03.10 | ₩39,234 | ₩39,301 | ₩39,114 | ₩39,114 | -0.31% | 54.3만 |
|---|
| 2026.03.09 | ₩39,087 | ₩39,341 | ₩39,074 | ₩39,328 | +0.62% | 32.7만 |
|---|
| 2026.03.06 | ₩39,087 | ₩39,234 | ₩39,020 | ₩39,154 | +0.17% | 43.9만 |
|---|
| 2026.03.05 | ₩39,207 | ₩39,261 | ₩39,167 | ₩39,234 | +0.07% | 64.2만 |
|---|
| 2026.03.04 | ₩39,368 | ₩39,435 | ₩39,341 | ₩39,394 | +0.07% | 40.6만 |
|---|
| 2026.03.03 | ₩39,154 | ₩39,421 | ₩39,154 | ₩39,368 | +0.55% | 56.3만 |
|---|
| 2026.03.02 | ₩39,368 | ₩39,394 | ₩39,301 | ₩39,354 | -0.03% | 51.6만 |
|---|
| 2026.02.27 | ₩39,675 | ₩39,728 | ₩39,662 | ₩39,675 | 0.00% | 28.4만 |
|---|
| 2026.02.26 | ₩39,635 | ₩39,675 | ₩39,608 | ₩39,675 | +0.10% | 108만 |
|---|
| 2026.02.25 | ₩39,648 | ₩39,688 | ₩39,622 | ₩39,635 | -0.03% | 87.4만 |
|---|
| 2026.02.24 | ₩39,635 | ₩39,675 | ₩39,608 | ₩39,662 | +0.07% | 49.6만 |
|---|
| 2026.02.23 | ₩39,662 | ₩39,702 | ₩39,622 | ₩39,662 | 0.00% | 45.9만 |
|---|
| 2026.02.20 | ₩39,648 | ₩39,648 | ₩39,582 | ₩39,622 | -0.07% | 57.6만 |
|---|
| 2026.02.19 | ₩39,582 | ₩39,648 | ₩39,568 | ₩39,648 | +0.17% | 57.3만 |
|---|
| 2026.02.18 | ₩39,635 | ₩39,662 | ₩39,595 | ₩39,622 | -0.03% | 28.1만 |
|---|
| 2026.02.17 | ₩39,608 | ₩39,675 | ₩39,595 | ₩39,662 | +0.13% | 116.9만 |
|---|
| 2026.02.13 | ₩39,608 | ₩39,622 | ₩39,568 | ₩39,595 | -0.03% | 21.3만 |
|---|
| 2026.02.12 | ₩39,448 | ₩39,515 | ₩39,435 | ₩39,488 | +0.10% | 41.4만 |
|---|
| 2026.02.11 | ₩39,341 | ₩39,421 | ₩39,328 | ₩39,368 | +0.07% | 24.6만 |
|---|
| 2026.02.10 | ₩39,435 | ₩39,448 | ₩39,381 | ₩39,408 | -0.07% | 54.3만 |
|---|
| 2026.02.09 | ₩39,288 | ₩39,328 | ₩39,234 | ₩39,314 | +0.07% | 29.7만 |
|---|
| 2026.02.06 | ₩39,301 | ₩39,314 | ₩39,234 | ₩39,314 | +0.03% | 41만 |
|---|
| 2026.02.05 | ₩39,194 | ₩39,301 | ₩39,181 | ₩39,288 | +0.24% | 95.3만 |
|---|
| 2026.02.04 | ₩39,127 | ₩39,154 | ₩39,087 | ₩39,141 | +0.03% | 139만 |
|---|
| 2026.02.03 | ₩39,154 | ₩39,167 | ₩39,100 | ₩39,154 | 0.00% | 25.5만 |
|---|
| 2026.02.02 | ₩39,221 | ₩39,221 | ₩39,141 | ₩39,154 | -0.17% | 61.3만 |
|---|
| 2026.01.30 | ₩39,368 | ₩39,394 | ₩39,328 | ₩39,354 | -0.03% | 31.6만 |
|---|
| 2026.01.29 | ₩39,301 | ₩39,381 | ₩39,274 | ₩39,381 | +0.20% | 38.7만 |
|---|
| 2026.01.28 | ₩39,381 | ₩39,381 | ₩39,301 | ₩39,368 | -0.03% | 27.9만 |
|---|
| 2026.01.27 | ₩39,421 | ₩39,448 | ₩39,381 | ₩39,408 | -0.03% | 64.5만 |
|---|
| 2026.01.26 | ₩39,435 | ₩39,475 | ₩39,408 | ₩39,435 | 0.00% | 21.4만 |
|---|
| 2026.01.23 | ₩39,381 | ₩39,408 | ₩39,301 | ₩39,408 | +0.07% | 35.6만 |
|---|
| 2026.01.22 | ₩39,328 | ₩39,394 | ₩39,301 | ₩39,381 | +0.14% | 66.2만 |
|---|
| 2026.01.21 | ₩39,207 | ₩39,354 | ₩39,181 | ₩39,314 | +0.27% | 116.2만 |
|---|
| 2026.01.20 | ₩39,114 | ₩39,207 | ₩39,100 | ₩39,141 | +0.07% | 67.4만 |
|---|
| 2026.01.16 | ₩39,394 | ₩39,394 | ₩39,301 | ₩39,314 | -0.20% | 33.8만 |
|---|
| 2026.01.15 | ₩39,501 | ₩39,501 | ₩39,394 | ₩39,408 | -0.24% | 59.4만 |
|---|
| 2026.01.14 | ₩39,394 | ₩39,448 | ₩39,368 | ₩39,448 | +0.14% | 35만 |
|---|
| 2026.01.13 | ₩39,354 | ₩39,368 | ₩39,301 | ₩39,368 | +0.03% | 50.3만 |
|---|
| 2026.01.12 | ₩39,261 | ₩39,328 | ₩39,234 | ₩39,288 | +0.07% | 37.7만 |
|---|
| 2026.01.09 | ₩39,247 | ₩39,341 | ₩39,207 | ₩39,328 | +0.20% | 49.8만 |
|---|
| 2026.01.08 | ₩39,234 | ₩39,261 | ₩39,207 | ₩39,234 | 0.00% | 57.3만 |
|---|
| 2026.01.07 | ₩39,368 | ₩39,368 | ₩39,288 | ₩39,314 | -0.14% | 34.6만 |
|---|
| 2026.01.06 | ₩39,234 | ₩39,288 | ₩39,181 | ₩39,288 | +0.14% | 37.7만 |
|---|
| 2026.01.05 | ₩39,234 | ₩39,288 | ₩39,194 | ₩39,261 | +0.07% | 58.5만 |
|---|
| 2026.01.02 | ₩39,274 | ₩39,274 | ₩39,154 | ₩39,194 | -0.20% | 142.9만 |
|---|
| 2025.12.31 | ₩39,288 | ₩39,301 | ₩39,194 | ₩39,207 | -0.20% | 47만 |
|---|
| 2025.12.30 | ₩39,314 | ₩39,341 | ₩39,261 | ₩39,328 | +0.03% | 62만 |
|---|
| 2025.12.29 | ₩39,314 | ₩39,354 | ₩39,288 | ₩39,341 | +0.07% | 22.9만 |
|---|
| 2025.12.26 | ₩39,368 | ₩39,368 | ₩39,247 | ₩39,314 | -0.14% | 26.1만 |
|---|
| 2025.12.24 | ₩39,234 | ₩39,301 | ₩39,194 | ₩39,301 | +0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩39,087 | ₩39,194 | ₩39,074 | ₩39,181 | +0.24% | 47.6만 |
|---|
| 2025.12.22 | ₩39,167 | ₩39,167 | ₩39,100 | ₩39,141 | -0.07% | 64.5만 |
|---|
| 2025.12.19 | ₩39,181 | ₩39,207 | ₩39,141 | ₩39,154 | -0.07% | 76.1만 |
|---|
| 2025.12.18 | ₩39,234 | ₩39,247 | ₩39,167 | ₩39,234 | 0.00% | 69.1만 |
|---|
| 2025.12.17 | ₩39,288 | ₩39,301 | ₩39,234 | ₩39,274 | -0.03% | 42.1만 |
|---|
| 2025.12.16 | ₩39,194 | ₩39,314 | ₩39,194 | ₩39,301 | +0.27% | 67.7만 |
|---|
| 2025.12.15 | ₩39,261 | ₩39,314 | ₩39,194 | ₩39,234 | -0.07% | 38.9만 |
|---|
| 2025.12.12 | ₩39,234 | ₩39,247 | ₩39,167 | ₩39,194 | -0.10% | 35.7만 |
|---|
| 2025.12.11 | ₩39,461 | ₩39,488 | ₩39,354 | ₩39,381 | -0.20% | 51.1만 |
|---|
| 2025.12.10 | ₩39,247 | ₩39,421 | ₩39,247 | ₩39,408 | +0.41% | 43.4만 |
|---|
| 2025.12.09 | ₩39,354 | ₩39,354 | ₩39,221 | ₩39,261 | -0.24% | 64.8만 |
|---|
| 2025.12.08 | ₩39,354 | ₩39,354 | ₩39,221 | ₩39,288 | -0.17% | 40.5만 |
|---|
| 2025.12.05 | ₩39,435 | ₩39,435 | ₩39,301 | ₩39,354 | -0.20% | 40만 |
|---|
| 2025.12.04 | ₩39,448 | ₩39,448 | ₩39,354 | ₩39,381 | -0.17% | 80.5만 |
|---|
| 2025.12.03 | ₩39,394 | ₩39,475 | ₩39,381 | ₩39,461 | +0.17% | 45만 |
|---|
| 2025.12.02 | ₩39,341 | ₩39,408 | ₩39,328 | ₩39,381 | +0.10% | 86만 |
|---|
| 2025.12.01 | ₩39,328 | ₩39,354 | ₩39,288 | ₩39,341 | +0.03% | 81만 |
|---|
| 2025.11.28 | ₩39,728 | ₩39,728 | ₩39,622 | ₩39,675 | -0.13% | 31.3만 |
|---|
| 2025.11.26 | ₩39,648 | ₩39,742 | ₩39,595 | ₩39,728 | +0.20% | 84.6만 |
|---|
| 2025.11.25 | ₩39,555 | ₩39,688 | ₩39,555 | ₩39,635 | +0.20% | 113.9만 |
|---|
| 2025.11.24 | ₩39,488 | ₩39,541 | ₩39,461 | ₩39,528 | +0.10% | 43.3만 |
|---|
| 2025.11.21 | ₩39,408 | ₩39,408 | ₩39,314 | ₩39,394 | -0.03% | 70.3만 |
|---|
| 2025.11.20 | ₩39,328 | ₩39,368 | ₩39,261 | ₩39,288 | -0.10% | 51.2만 |
|---|
| 2025.11.19 | ₩39,314 | ₩39,328 | ₩39,221 | ₩39,247 | -0.17% | 41.7만 |
|---|
| 2025.11.18 | ₩39,274 | ₩39,301 | ₩39,207 | ₩39,247 | -0.07% | 40.7만 |
|---|
| 2025.11.17 | ₩39,234 | ₩39,301 | ₩39,221 | ₩39,221 | -0.03% | 57.5만 |
|---|
| 2025.11.14 | ₩39,341 | ₩39,341 | ₩39,207 | ₩39,221 | -0.31% | 70.4만 |
|---|
| 2025.11.13 | ₩39,341 | ₩39,381 | ₩39,288 | ₩39,301 | -0.10% | 97.5만 |
|---|
| 2025.11.12 | ₩39,475 | ₩39,475 | ₩39,421 | ₩39,448 | -0.07% | 76.5만 |
|---|
| 2025.11.11 | ₩39,448 | ₩39,501 | ₩39,394 | ₩39,501 | +0.14% | 53.5만 |
|---|
| 2025.11.10 | ₩39,354 | ₩39,381 | ₩39,328 | ₩39,341 | -0.03% | 69.8만 |
|---|
| 2025.11.07 | ₩39,328 | ₩39,368 | ₩39,301 | ₩39,341 | +0.03% | 50.5만 |
|---|
| 2025.11.06 | ₩39,354 | ₩39,394 | ₩39,341 | ₩39,394 | +0.10% | 40.7만 |
|---|
| 2025.11.05 | ₩39,341 | ₩39,341 | ₩39,221 | ₩39,234 | -0.27% | 57.4만 |
|---|
| 2025.11.04 | ₩39,288 | ₩39,408 | ₩39,261 | ₩39,314 | +0.07% | 60.8만 |
|---|
| 2025.11.03 | ₩39,314 | ₩39,314 | ₩39,234 | ₩39,261 | -0.14% | 161.8만 |
|---|
| 2025.10.31 | ₩39,688 | ₩39,688 | ₩39,501 | ₩39,515 | -0.44% | 125.4만 |
|---|
| 2025.10.30 | ₩39,608 | ₩39,728 | ₩39,595 | ₩39,648 | +0.10% | 66.1만 |
|---|
| 2025.10.29 | ₩39,982 | ₩39,982 | ₩39,769 | ₩39,809 | -0.43% | 36.7만 |
|---|
| 2025.10.28 | ₩39,982 | ₩39,996 | ₩39,916 | ₩39,996 | +0.03% | 30.6만 |
|---|
| 2025.10.27 | ₩39,942 | ₩39,996 | ₩39,875 | ₩39,982 | +0.10% | 41.8만 |
|---|
| 2025.10.24 | ₩39,956 | ₩39,956 | ₩39,875 | ₩39,942 | -0.03% | 27.9만 |
|---|
| 2025.10.23 | ₩39,875 | ₩39,916 | ₩39,849 | ₩39,875 | 0.00% | 44만 |
|---|
| 2025.10.22 | ₩39,902 | ₩39,916 | ₩39,835 | ₩39,916 | +0.03% | 21.2만 |
|---|
| 2025.10.21 | ₩39,969 | ₩39,969 | ₩39,889 | ₩39,902 | -0.17% | 28만 |
|---|
| 2025.10.20 | ₩39,835 | ₩39,889 | ₩39,835 | ₩39,875 | +0.10% | 50.4만 |
|---|
| 2025.10.17 | ₩39,809 | ₩39,809 | ₩39,755 | ₩39,795 | -0.03% | 39.1만 |
|---|
| 2025.10.16 | ₩39,715 | ₩39,849 | ₩39,715 | ₩39,835 | +0.30% | 35.3만 |
|---|
| 2025.10.15 | ₩39,782 | ₩39,849 | ₩39,688 | ₩39,742 | -0.10% | 182.9만 |
|---|
| 2025.10.14 | ₩39,568 | ₩39,742 | ₩39,568 | ₩39,715 | +0.37% | 203.3만 |
|---|
| 2025.10.13 | ₩39,568 | ₩39,648 | ₩39,515 | ₩39,595 | +0.07% | 131.7만 |
|---|
| 2025.10.10 | ₩39,541 | ₩39,568 | ₩39,501 | ₩39,515 | -0.07% | 47.2만 |
|---|