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 | ₩36,761 | ₩36,814 | ₩36,747 | ₩36,801 | +0.11% | 41.7만 |
| 2026.10.08 | ₩36,667 | ₩36,827 | ₩36,654 | ₩36,814 | +0.40% | 50.3만 |
| 2026.10.07 | ₩36,494 | ₩36,747 | ₩36,467 | ₩36,707 | +0.59% | 85.7만 |
| 2026.10.06 | ₩36,681 | ₩36,774 | ₩36,640 | ₩36,721 | +0.11% | 178.3만 |
| 2026.10.05 | ₩36,560 | ₩36,627 | ₩36,507 | ₩36,627 | +0.18% | 59.9만 |
| 2026.10.02 | ₩36,761 | ₩36,814 | ₩36,574 | ₩36,614 | -0.40% | 61.9만 |
| 2026.10.01 | ₩36,480 | ₩36,707 | ₩36,400 | ₩36,654 | +0.48% | 185.8만 |
| 2026.09.30 | ₩36,854 | ₩36,854 | ₩36,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,721 |
| -0.36% |
| 149.5만 |
| 2026.09.29 | ₩36,868 | ₩36,881 | ₩36,707 | ₩36,814 | -0.14% | 45.6만 |
|---|
| 2026.09.28 | ₩36,854 | ₩36,894 | ₩36,747 | ₩36,841 | -0.04% | 38.8만 |
|---|
| 2026.09.25 | ₩37,028 | ₩37,055 | ₩36,908 | ₩37,055 | +0.07% | 93.4만 |
|---|
| 2026.09.24 | ₩37,228 | ₩37,255 | ₩37,014 | ₩37,028 | -0.54% | 34.3만 |
|---|
| 2026.09.23 | ₩37,522 | ₩37,522 | ₩37,175 | ₩37,242 | -0.75% | 84.4만 |
|---|
| 2026.09.22 | ₩37,616 | ₩37,629 | ₩37,522 | ₩37,602 | -0.04% | 44.8만 |
|---|
| 2026.09.21 | ₩37,562 | ₩37,589 | ₩37,535 | ₩37,575 | +0.04% | 27.5만 |
|---|
| 2026.09.18 | ₩37,495 | ₩37,509 | ₩37,442 | ₩37,482 | -0.04% | 45.9만 |
|---|
| 2026.09.17 | ₩37,562 | ₩37,602 | ₩37,535 | ₩37,602 | +0.11% | 75.9만 |
|---|
| 2026.09.16 | ₩37,455 | ₩37,562 | ₩37,375 | ₩37,402 | -0.14% | 24.2만 |
|---|
| 2026.09.15 | ₩37,335 | ₩37,375 | ₩37,322 | ₩37,375 | +0.11% | 179.9만 |
|---|
| 2026.09.14 | ₩37,348 | ₩37,469 | ₩37,295 | ₩37,362 | +0.04% | 37.1만 |
|---|
| 2026.09.11 | ₩37,509 | ₩37,535 | ₩37,375 | ₩37,375 | -0.36% | 24.8만 |
|---|
| 2026.09.10 | ₩37,509 | ₩37,535 | ₩37,388 | ₩37,415 | -0.25% | 43.5만 |
|---|
| 2026.09.09 | ₩37,722 | ₩37,763 | ₩37,629 | ₩37,669 | -0.14% | 35.3만 |
|---|
| 2026.09.08 | ₩37,776 | ₩37,856 | ₩37,696 | ₩37,722 | -0.14% | 27.6만 |
|---|
| 2026.09.04 | ₩37,776 | ₩37,816 | ₩37,749 | ₩37,763 | -0.04% | 28.4만 |
|---|
| 2026.09.03 | ₩37,816 | ₩37,843 | ₩37,749 | ₩37,763 | -0.14% | 216.6만 |
|---|
| 2026.09.02 | ₩37,709 | ₩37,722 | ₩37,656 | ₩37,682 | -0.07% | 117.7만 |
|---|
| 2026.09.01 | ₩37,763 | ₩37,803 | ₩37,656 | ₩37,656 | -0.28% | 37.4만 |
|---|
| 2026.08.31 | ₩37,990 | ₩38,003 | ₩37,936 | ₩37,990 | 0.00% | 42.5만 |
|---|
| 2026.08.28 | ₩38,150 | ₩38,203 | ₩38,003 | ₩38,003 | -0.39% | 45.6만 |
|---|
| 2026.08.27 | ₩38,163 | ₩38,190 | ₩38,110 | ₩38,137 | -0.07% | 39.4만 |
|---|
| 2026.08.26 | ₩38,137 | ₩38,177 | ₩38,110 | ₩38,177 | +0.11% | 46.1만 |
|---|
| 2026.08.25 | ₩38,123 | ₩38,190 | ₩38,083 | ₩38,190 | +0.18% | 29.9만 |
|---|
| 2026.08.24 | ₩37,976 | ₩38,030 | ₩37,963 | ₩38,003 | +0.07% | 152.3만 |
|---|
| 2026.08.21 | ₩37,936 | ₩37,963 | ₩37,883 | ₩37,923 | -0.04% | 76.2만 |
|---|
| 2026.08.20 | ₩37,936 | ₩38,016 | ₩37,923 | ₩37,963 | +0.07% | 52.4만 |
|---|
| 2026.08.19 | ₩38,070 | ₩38,110 | ₩38,016 | ₩38,096 | +0.07% | 31.5만 |
|---|
| 2026.08.18 | ₩37,816 | ₩37,909 | ₩37,776 | ₩37,896 | +0.21% | 28만 |
|---|
| 2026.08.17 | ₩37,923 | ₩37,950 | ₩37,843 | ₩37,856 | -0.18% | 32.3만 |
|---|
| 2026.08.14 | ₩38,056 | ₩38,070 | ₩37,950 | ₩37,963 | -0.25% | 29.9만 |
|---|
| 2026.08.13 | ₩38,096 | ₩38,190 | ₩38,070 | ₩38,083 | -0.04% | 22만 |
|---|
| 2026.08.12 | ₩38,030 | ₩38,030 | ₩37,950 | ₩37,963 | -0.18% | 36.2만 |
|---|
| 2026.08.11 | ₩37,976 | ₩38,003 | ₩37,909 | ₩37,909 | -0.18% | 27만 |
|---|
| 2026.08.10 | ₩37,990 | ₩38,003 | ₩37,896 | ₩37,896 | -0.25% | 25.7만 |
|---|
| 2026.08.07 | ₩38,123 | ₩38,137 | ₩38,043 | ₩38,083 | -0.11% | 22만 |
|---|
| 2026.08.06 | ₩38,043 | ₩38,070 | ₩37,990 | ₩38,030 | -0.04% | 22.8만 |
|---|
| 2026.08.05 | ₩38,150 | ₩38,177 | ₩38,096 | ₩38,137 | -0.04% | 45.5만 |
|---|
| 2026.08.04 | ₩38,056 | ₩38,137 | ₩38,056 | ₩38,123 | +0.18% | 28.1만 |
|---|
| 2026.08.03 | ₩37,909 | ₩37,976 | ₩37,896 | ₩37,936 | +0.07% | 33.5만 |
|---|
| 2026.07.31 | ₩38,043 | ₩38,043 | ₩37,923 | ₩37,990 | -0.14% | 69.6만 |
|---|
| 2026.07.30 | ₩38,043 | ₩38,096 | ₩38,030 | ₩38,070 | +0.07% | 38.6만 |
|---|
| 2026.07.29 | ₩38,150 | ₩38,190 | ₩37,990 | ₩37,990 | -0.42% | 33.9만 |
|---|
| 2026.07.28 | ₩38,110 | ₩38,203 | ₩38,096 | ₩38,177 | +0.18% | 30.3만 |
|---|
| 2026.07.27 | ₩38,096 | ₩38,110 | ₩38,043 | ₩38,083 | -0.04% | 25만 |
|---|
| 2026.07.24 | ₩38,003 | ₩38,070 | ₩37,990 | ₩38,003 | 0.00% | 30.4만 |
|---|
| 2026.07.23 | ₩37,976 | ₩38,003 | ₩37,936 | ₩37,990 | +0.04% | 30.1만 |
|---|
| 2026.07.22 | ₩38,137 | ₩38,150 | ₩38,083 | ₩38,110 | -0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩38,217 | ₩38,217 | ₩38,137 | ₩38,177 | -0.10% | 46.6만 |
|---|
| 2026.07.20 | ₩38,377 | ₩38,377 | ₩38,230 | ₩38,257 | -0.31% | 59.4만 |
|---|
| 2026.07.17 | ₩38,377 | ₩38,430 | ₩38,350 | ₩38,377 | 0.00% | 59.3만 |
|---|
| 2026.07.16 | ₩38,310 | ₩38,364 | ₩38,297 | ₩38,350 | +0.10% | 42.3만 |
|---|
| 2026.07.15 | ₩38,270 | ₩38,390 | ₩38,270 | ₩38,364 | +0.24% | 28.8만 |
|---|
| 2026.07.14 | ₩38,243 | ₩38,297 | ₩38,203 | ₩38,230 | -0.03% | 20.9만 |
|---|
| 2026.07.13 | ₩38,283 | ₩38,310 | ₩38,163 | ₩38,177 | -0.28% | 32.2만 |
|---|
| 2026.07.10 | ₩38,390 | ₩38,470 | ₩38,297 | ₩38,337 | -0.14% | 77.9만 |
|---|
| 2026.07.09 | ₩38,377 | ₩38,484 | ₩38,377 | ₩38,404 | +0.07% | 56.2만 |
|---|
| 2026.07.08 | ₩38,364 | ₩38,390 | ₩38,283 | ₩38,364 | 0.00% | 48.9만 |
|---|
| 2026.07.07 | ₩38,537 | ₩38,577 | ₩38,404 | ₩38,417 | -0.31% | 186.8만 |
|---|
| 2026.07.06 | ₩38,644 | ₩38,657 | ₩38,577 | ₩38,657 | +0.03% | 31만 |
|---|
| 2026.07.02 | ₩38,604 | ₩38,657 | ₩38,591 | ₩38,631 | +0.07% | 40.6만 |
|---|
| 2026.07.01 | ₩38,551 | ₩38,644 | ₩38,537 | ₩38,564 | +0.03% | 97.7만 |
|---|
| 2026.06.30 | ₩38,938 | ₩38,951 | ₩38,791 | ₩38,791 | -0.38% | 91.3만 |
|---|
| 2026.06.29 | ₩38,965 | ₩39,005 | ₩38,938 | ₩38,991 | +0.07% | 372.7만 |
|---|
| 2026.06.26 | ₩38,898 | ₩38,978 | ₩38,858 | ₩38,938 | +0.10% | 47.1만 |
|---|
| 2026.06.25 | ₩38,951 | ₩38,965 | ₩38,885 | ₩38,925 | -0.07% | 42.8만 |
|---|
| 2026.06.24 | ₩38,858 | ₩38,938 | ₩38,844 | ₩38,885 | +0.07% | 41만 |
|---|
| 2026.06.23 | ₩38,698 | ₩38,791 | ₩38,684 | ₩38,724 | +0.07% | 56.2만 |
|---|
| 2026.06.22 | ₩38,698 | ₩38,698 | ₩38,631 | ₩38,684 | -0.03% | 61.8만 |
|---|
| 2026.06.18 | ₩38,871 | ₩38,871 | ₩38,764 | ₩38,778 | -0.24% | 31.9만 |
|---|
| 2026.06.17 | ₩38,778 | ₩38,844 | ₩38,671 | ₩38,684 | -0.24% | 123.7만 |
|---|
| 2026.06.16 | ₩38,791 | ₩38,844 | ₩38,764 | ₩38,778 | -0.03% | 29.9만 |
|---|
| 2026.06.15 | ₩38,831 | ₩38,858 | ₩38,751 | ₩38,764 | -0.17% | 24만 |
|---|
| 2026.06.12 | ₩38,724 | ₩38,778 | ₩38,657 | ₩38,751 | +0.07% | 38.9만 |
|---|
| 2026.06.11 | ₩38,564 | ₩38,804 | ₩38,524 | ₩38,778 | +0.55% | 95.6만 |
|---|
| 2026.06.10 | ₩38,577 | ₩38,604 | ₩38,484 | ₩38,511 | -0.17% | 62.5만 |
|---|
| 2026.06.09 | ₩38,551 | ₩38,591 | ₩38,470 | ₩38,577 | +0.07% | 80.5만 |
|---|
| 2026.06.08 | ₩38,564 | ₩38,577 | ₩38,457 | ₩38,470 | -0.24% | 24.2만 |
|---|
| 2026.06.05 | ₩38,564 | ₩38,577 | ₩38,484 | ₩38,497 | -0.17% | 35.3만 |
|---|
| 2026.06.04 | ₩38,711 | ₩38,751 | ₩38,671 | ₩38,711 | 0.00% | 40만 |
|---|
| 2026.06.03 | ₩38,617 | ₩38,644 | ₩38,577 | ₩38,644 | +0.07% | 27.3만 |
|---|
| 2026.06.02 | ₩38,778 | ₩38,778 | ₩38,698 | ₩38,724 | -0.14% | 56.3만 |
|---|
| 2026.06.01 | ₩38,631 | ₩38,738 | ₩38,577 | ₩38,711 | +0.21% | 63.6만 |
|---|
| 2026.05.29 | ₩38,898 | ₩38,951 | ₩38,858 | ₩38,858 | -0.10% | 118.3만 |
|---|
| 2026.05.28 | ₩38,778 | ₩38,898 | ₩38,738 | ₩38,844 | +0.17% | 96.1만 |
|---|
| 2026.05.27 | ₩38,764 | ₩38,791 | ₩38,724 | ₩38,778 | +0.03% | 51.9만 |
|---|
| 2026.05.26 | ₩38,778 | ₩38,778 | ₩38,671 | ₩38,711 | -0.17% | 53.5만 |
|---|
| 2026.05.22 | ₩38,644 | ₩38,644 | ₩38,511 | ₩38,604 | -0.10% | 57.1만 |
|---|
| 2026.05.21 | ₩38,377 | ₩38,551 | ₩38,324 | ₩38,551 | +0.45% | 186.2만 |
|---|
| 2026.05.20 | ₩38,257 | ₩38,511 | ₩38,243 | ₩38,470 | +0.56% | 111.7만 |
|---|
| 2026.05.19 | ₩38,230 | ₩38,310 | ₩38,163 | ₩38,230 | 0.00% | 97.1만 |
|---|
| 2026.05.18 | ₩38,470 | ₩38,511 | ₩38,337 | ₩38,377 | -0.24% | 159.3만 |
|---|
| 2026.05.15 | ₩38,457 | ₩38,457 | ₩38,390 | ₩38,417 | -0.10% | 30.1만 |
|---|
| 2026.05.14 | ₩38,738 | ₩38,751 | ₩38,644 | ₩38,644 | -0.24% | 49.8만 |
|---|
| 2026.05.13 | ₩38,631 | ₩38,657 | ₩38,577 | ₩38,657 | +0.07% | 36.5만 |
|---|
| 2026.05.12 | ₩38,644 | ₩38,657 | ₩38,604 | ₩38,644 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩38,791 | ₩38,831 | ₩38,738 | ₩38,751 | -0.10% | 31.3만 |
|---|
| 2026.05.08 | ₩38,818 | ₩38,885 | ₩38,791 | ₩38,831 | +0.03% | 87.6만 |
|---|
| 2026.05.07 | ₩38,885 | ₩38,885 | ₩38,684 | ₩38,698 | -0.48% | 73.4만 |
|---|
| 2026.05.06 | ₩38,804 | ₩38,858 | ₩38,791 | ₩38,831 | +0.07% | 29.6만 |
|---|
| 2026.05.05 | ₩38,617 | ₩38,698 | ₩38,591 | ₩38,657 | +0.10% | 69.7만 |
|---|
| 2026.05.04 | ₩38,604 | ₩38,617 | ₩38,457 | ₩38,551 | -0.14% | 130.3만 |
|---|
| 2026.05.01 | ₩38,644 | ₩38,764 | ₩38,604 | ₩38,657 | +0.03% | 64.4만 |
|---|
| 2026.04.30 | ₩38,778 | ₩38,831 | ₩38,724 | ₩38,751 | -0.07% | 91.8만 |
|---|
| 2026.04.29 | ₩38,818 | ₩38,818 | ₩38,671 | ₩38,724 | -0.24% | 49만 |
|---|
| 2026.04.28 | ₩38,831 | ₩38,898 | ₩38,791 | ₩38,898 | +0.17% | 32만 |
|---|
| 2026.04.27 | ₩38,951 | ₩38,965 | ₩38,858 | ₩38,898 | -0.14% | 72.2만 |
|---|
| 2026.04.24 | ₩38,951 | ₩39,018 | ₩38,885 | ₩38,978 | +0.07% | 86.8만 |
|---|
| 2026.04.23 | ₩39,018 | ₩39,058 | ₩38,871 | ₩38,951 | -0.17% | 120.1만 |
|---|
| 2026.04.22 | ₩39,072 | ₩39,098 | ₩39,005 | ₩39,031 | -0.10% | 59.1만 |
|---|
| 2026.04.21 | ₩39,072 | ₩39,085 | ₩38,965 | ₩38,965 | -0.27% | 46만 |
|---|
| 2026.04.20 | ₩39,098 | ₩39,112 | ₩39,018 | ₩39,098 | 0.00% | 55만 |
|---|
| 2026.04.17 | ₩39,125 | ₩39,152 | ₩39,072 | ₩39,098 | -0.07% | 116.4만 |
|---|
| 2026.04.16 | ₩39,072 | ₩39,072 | ₩38,898 | ₩38,911 | -0.41% | 83.6만 |
|---|
| 2026.04.15 | ₩39,031 | ₩39,058 | ₩38,991 | ₩39,045 | +0.03% | 53.8만 |
|---|
| 2026.04.14 | ₩38,978 | ₩39,085 | ₩38,965 | ₩39,058 | +0.21% | 45.1만 |
|---|
| 2026.04.13 | ₩38,818 | ₩38,965 | ₩38,791 | ₩38,938 | +0.31% | 38.3만 |
|---|
| 2026.04.10 | ₩38,911 | ₩38,925 | ₩38,818 | ₩38,831 | -0.21% | 32.6만 |
|---|
| 2026.04.09 | ₩38,858 | ₩38,991 | ₩38,804 | ₩38,911 | +0.14% | 35.6만 |
|---|
| 2026.04.08 | ₩39,058 | ₩39,058 | ₩38,844 | ₩38,898 | -0.41% | 114.2만 |
|---|
| 2026.04.07 | ₩38,698 | ₩38,778 | ₩38,537 | ₩38,764 | +0.17% | 117만 |
|---|
| 2026.04.06 | ₩38,698 | ₩38,818 | ₩38,698 | ₩38,724 | +0.07% | 86.1만 |
|---|
| 2026.04.02 | ₩38,564 | ₩38,804 | ₩38,564 | ₩38,778 | +0.55% | 121.2만 |
|---|
| 2026.04.01 | ₩38,604 | ₩38,724 | ₩38,604 | ₩38,644 | +0.10% | 127.1만 |
|---|
| 2026.03.31 | ₩38,698 | ₩38,831 | ₩38,657 | ₩38,778 | +0.21% | 144만 |
|---|
| 2026.03.30 | ₩38,631 | ₩38,644 | ₩38,537 | ₩38,564 | -0.17% | 54.1만 |
|---|
| 2026.03.27 | ₩38,310 | ₩38,430 | ₩38,270 | ₩38,364 | +0.14% | 71.1만 |
|---|
| 2026.03.26 | ₩38,564 | ₩38,631 | ₩38,404 | ₩38,404 | -0.42% | 214.4만 |
|---|
| 2026.03.25 | ₩38,778 | ₩38,778 | ₩38,671 | ₩38,684 | -0.24% | 96.2만 |
|---|
| 2026.03.24 | ₩38,497 | ₩38,644 | ₩38,457 | ₩38,577 | +0.21% | 93.5만 |
|---|
| 2026.03.23 | ₩38,511 | ₩38,738 | ₩38,484 | ₩38,644 | +0.35% | 95.5만 |
|---|
| 2026.03.20 | ₩38,671 | ₩38,711 | ₩38,404 | ₩38,430 | -0.62% | 81.4만 |
|---|
| 2026.03.19 | ₩38,591 | ₩38,871 | ₩38,564 | ₩38,844 | +0.66% | 72.3만 |
|---|
| 2026.03.18 | ₩38,818 | ₩38,871 | ₩38,698 | ₩38,711 | -0.28% | 60.1만 |
|---|
| 2026.03.17 | ₩38,778 | ₩38,871 | ₩38,778 | ₩38,871 | +0.24% | 45.7만 |
|---|
| 2026.03.16 | ₩38,738 | ₩38,778 | ₩38,644 | ₩38,684 | -0.14% | 85.8만 |
|---|
| 2026.03.13 | ₩38,724 | ₩38,778 | ₩38,484 | ₩38,537 | -0.48% | 34.5만 |
|---|
| 2026.03.12 | ₩38,778 | ₩38,778 | ₩38,591 | ₩38,644 | -0.34% | 67.8만 |
|---|
| 2026.03.11 | ₩39,005 | ₩39,005 | ₩38,791 | ₩38,844 | -0.41% | 58.9만 |
|---|
| 2026.03.10 | ₩39,219 | ₩39,285 | ₩39,098 | ₩39,098 | -0.31% | 54.3만 |
|---|
| 2026.03.09 | ₩39,072 | ₩39,325 | ₩39,058 | ₩39,312 | +0.62% | 32.7만 |
|---|
| 2026.03.06 | ₩39,072 | ₩39,219 | ₩39,005 | ₩39,138 | +0.17% | 43.9만 |
|---|
| 2026.03.05 | ₩39,192 | ₩39,245 | ₩39,152 | ₩39,219 | +0.07% | 64.2만 |
|---|
| 2026.03.04 | ₩39,352 | ₩39,419 | ₩39,325 | ₩39,379 | +0.07% | 40.6만 |
|---|
| 2026.03.03 | ₩39,138 | ₩39,406 | ₩39,138 | ₩39,352 | +0.55% | 56.3만 |
|---|
| 2026.03.02 | ₩39,352 | ₩39,379 | ₩39,285 | ₩39,339 | -0.03% | 51.6만 |
|---|
| 2026.02.27 | ₩39,659 | ₩39,713 | ₩39,646 | ₩39,659 | 0.00% | 28.4만 |
|---|
| 2026.02.26 | ₩39,619 | ₩39,659 | ₩39,593 | ₩39,659 | +0.10% | 108만 |
|---|
| 2026.02.25 | ₩39,633 | ₩39,673 | ₩39,606 | ₩39,619 | -0.03% | 87.4만 |
|---|
| 2026.02.24 | ₩39,619 | ₩39,659 | ₩39,593 | ₩39,646 | +0.07% | 49.6만 |
|---|
| 2026.02.23 | ₩39,646 | ₩39,686 | ₩39,606 | ₩39,646 | 0.00% | 45.9만 |
|---|
| 2026.02.20 | ₩39,633 | ₩39,633 | ₩39,566 | ₩39,606 | -0.07% | 57.6만 |
|---|
| 2026.02.19 | ₩39,566 | ₩39,633 | ₩39,552 | ₩39,633 | +0.17% | 57.3만 |
|---|
| 2026.02.18 | ₩39,619 | ₩39,646 | ₩39,579 | ₩39,606 | -0.03% | 28.1만 |
|---|
| 2026.02.17 | ₩39,593 | ₩39,659 | ₩39,579 | ₩39,646 | +0.13% | 116.9만 |
|---|
| 2026.02.13 | ₩39,593 | ₩39,606 | ₩39,552 | ₩39,579 | -0.03% | 21.3만 |
|---|
| 2026.02.12 | ₩39,432 | ₩39,499 | ₩39,419 | ₩39,472 | +0.10% | 41.4만 |
|---|
| 2026.02.11 | ₩39,325 | ₩39,406 | ₩39,312 | ₩39,352 | +0.07% | 24.6만 |
|---|
| 2026.02.10 | ₩39,419 | ₩39,432 | ₩39,365 | ₩39,392 | -0.07% | 54.3만 |
|---|
| 2026.02.09 | ₩39,272 | ₩39,312 | ₩39,219 | ₩39,299 | +0.07% | 29.7만 |
|---|
| 2026.02.06 | ₩39,285 | ₩39,299 | ₩39,219 | ₩39,299 | +0.03% | 41만 |
|---|
| 2026.02.05 | ₩39,178 | ₩39,285 | ₩39,165 | ₩39,272 | +0.24% | 95.3만 |
|---|
| 2026.02.04 | ₩39,112 | ₩39,138 | ₩39,072 | ₩39,125 | +0.03% | 139만 |
|---|
| 2026.02.03 | ₩39,138 | ₩39,152 | ₩39,085 | ₩39,138 | 0.00% | 25.5만 |
|---|
| 2026.02.02 | ₩39,205 | ₩39,205 | ₩39,125 | ₩39,138 | -0.17% | 61.3만 |
|---|
| 2026.01.30 | ₩39,352 | ₩39,379 | ₩39,312 | ₩39,339 | -0.03% | 31.6만 |
|---|
| 2026.01.29 | ₩39,285 | ₩39,365 | ₩39,259 | ₩39,365 | +0.20% | 38.7만 |
|---|
| 2026.01.28 | ₩39,365 | ₩39,365 | ₩39,285 | ₩39,352 | -0.03% | 27.9만 |
|---|
| 2026.01.27 | ₩39,406 | ₩39,432 | ₩39,365 | ₩39,392 | -0.03% | 64.5만 |
|---|
| 2026.01.26 | ₩39,419 | ₩39,459 | ₩39,392 | ₩39,419 | 0.00% | 21.4만 |
|---|
| 2026.01.23 | ₩39,365 | ₩39,392 | ₩39,285 | ₩39,392 | +0.07% | 35.6만 |
|---|
| 2026.01.22 | ₩39,312 | ₩39,379 | ₩39,285 | ₩39,365 | +0.14% | 66.2만 |
|---|
| 2026.01.21 | ₩39,192 | ₩39,339 | ₩39,165 | ₩39,299 | +0.27% | 116.2만 |
|---|
| 2026.01.20 | ₩39,098 | ₩39,192 | ₩39,085 | ₩39,125 | +0.07% | 67.4만 |
|---|
| 2026.01.16 | ₩39,379 | ₩39,379 | ₩39,285 | ₩39,299 | -0.20% | 33.8만 |
|---|
| 2026.01.15 | ₩39,486 | ₩39,486 | ₩39,379 | ₩39,392 | -0.24% | 59.4만 |
|---|
| 2026.01.14 | ₩39,379 | ₩39,432 | ₩39,352 | ₩39,432 | +0.14% | 35만 |
|---|
| 2026.01.13 | ₩39,339 | ₩39,352 | ₩39,285 | ₩39,352 | +0.03% | 50.3만 |
|---|
| 2026.01.12 | ₩39,245 | ₩39,312 | ₩39,219 | ₩39,272 | +0.07% | 37.7만 |
|---|
| 2026.01.09 | ₩39,232 | ₩39,325 | ₩39,192 | ₩39,312 | +0.20% | 49.8만 |
|---|
| 2026.01.08 | ₩39,219 | ₩39,245 | ₩39,192 | ₩39,219 | 0.00% | 57.3만 |
|---|
| 2026.01.07 | ₩39,352 | ₩39,352 | ₩39,272 | ₩39,299 | -0.14% | 34.6만 |
|---|
| 2026.01.06 | ₩39,219 | ₩39,272 | ₩39,165 | ₩39,272 | +0.14% | 37.7만 |
|---|
| 2026.01.05 | ₩39,219 | ₩39,272 | ₩39,178 | ₩39,245 | +0.07% | 58.5만 |
|---|
| 2026.01.02 | ₩39,259 | ₩39,259 | ₩39,138 | ₩39,178 | -0.20% | 142.9만 |
|---|
| 2025.12.31 | ₩39,272 | ₩39,285 | ₩39,178 | ₩39,192 | -0.20% | 47만 |
|---|
| 2025.12.30 | ₩39,299 | ₩39,325 | ₩39,245 | ₩39,312 | +0.03% | 62만 |
|---|
| 2025.12.29 | ₩39,299 | ₩39,339 | ₩39,272 | ₩39,325 | +0.07% | 22.9만 |
|---|
| 2025.12.26 | ₩39,352 | ₩39,352 | ₩39,232 | ₩39,299 | -0.14% | 26.1만 |
|---|
| 2025.12.24 | ₩39,219 | ₩39,285 | ₩39,178 | ₩39,285 | +0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩39,072 | ₩39,178 | ₩39,058 | ₩39,165 | +0.24% | 47.6만 |
|---|
| 2025.12.22 | ₩39,152 | ₩39,152 | ₩39,085 | ₩39,125 | -0.07% | 64.5만 |
|---|
| 2025.12.19 | ₩39,165 | ₩39,192 | ₩39,125 | ₩39,138 | -0.07% | 76.1만 |
|---|
| 2025.12.18 | ₩39,219 | ₩39,232 | ₩39,152 | ₩39,219 | 0.00% | 69.1만 |
|---|
| 2025.12.17 | ₩39,272 | ₩39,285 | ₩39,219 | ₩39,259 | -0.03% | 42.1만 |
|---|
| 2025.12.16 | ₩39,178 | ₩39,299 | ₩39,178 | ₩39,285 | +0.27% | 67.7만 |
|---|
| 2025.12.15 | ₩39,245 | ₩39,299 | ₩39,178 | ₩39,219 | -0.07% | 38.9만 |
|---|
| 2025.12.12 | ₩39,219 | ₩39,232 | ₩39,152 | ₩39,178 | -0.10% | 35.7만 |
|---|
| 2025.12.11 | ₩39,446 | ₩39,472 | ₩39,339 | ₩39,365 | -0.20% | 51.1만 |
|---|
| 2025.12.10 | ₩39,232 | ₩39,406 | ₩39,232 | ₩39,392 | +0.41% | 43.4만 |
|---|
| 2025.12.09 | ₩39,339 | ₩39,339 | ₩39,205 | ₩39,245 | -0.24% | 64.8만 |
|---|
| 2025.12.08 | ₩39,339 | ₩39,339 | ₩39,205 | ₩39,272 | -0.17% | 40.5만 |
|---|
| 2025.12.05 | ₩39,419 | ₩39,419 | ₩39,285 | ₩39,339 | -0.20% | 40만 |
|---|
| 2025.12.04 | ₩39,432 | ₩39,432 | ₩39,339 | ₩39,365 | -0.17% | 80.5만 |
|---|
| 2025.12.03 | ₩39,379 | ₩39,459 | ₩39,365 | ₩39,446 | +0.17% | 45만 |
|---|
| 2025.12.02 | ₩39,325 | ₩39,392 | ₩39,312 | ₩39,365 | +0.10% | 86만 |
|---|
| 2025.12.01 | ₩39,312 | ₩39,339 | ₩39,272 | ₩39,325 | +0.03% | 81만 |
|---|
| 2025.11.28 | ₩39,713 | ₩39,713 | ₩39,606 | ₩39,659 | -0.13% | 31.3만 |
|---|
| 2025.11.26 | ₩39,633 | ₩39,726 | ₩39,579 | ₩39,713 | +0.20% | 84.6만 |
|---|
| 2025.11.25 | ₩39,539 | ₩39,673 | ₩39,539 | ₩39,619 | +0.20% | 113.9만 |
|---|
| 2025.11.24 | ₩39,472 | ₩39,526 | ₩39,446 | ₩39,512 | +0.10% | 43.3만 |
|---|
| 2025.11.21 | ₩39,392 | ₩39,392 | ₩39,299 | ₩39,379 | -0.03% | 70.3만 |
|---|
| 2025.11.20 | ₩39,312 | ₩39,352 | ₩39,245 | ₩39,272 | -0.10% | 51.2만 |
|---|
| 2025.11.19 | ₩39,299 | ₩39,312 | ₩39,205 | ₩39,232 | -0.17% | 41.7만 |
|---|
| 2025.11.18 | ₩39,259 | ₩39,285 | ₩39,192 | ₩39,232 | -0.07% | 40.7만 |
|---|
| 2025.11.17 | ₩39,219 | ₩39,285 | ₩39,205 | ₩39,205 | -0.03% | 57.5만 |
|---|
| 2025.11.14 | ₩39,325 | ₩39,325 | ₩39,192 | ₩39,205 | -0.31% | 70.4만 |
|---|
| 2025.11.13 | ₩39,325 | ₩39,365 | ₩39,272 | ₩39,285 | -0.10% | 97.5만 |
|---|
| 2025.11.12 | ₩39,459 | ₩39,459 | ₩39,406 | ₩39,432 | -0.07% | 76.5만 |
|---|
| 2025.11.11 | ₩39,432 | ₩39,486 | ₩39,379 | ₩39,486 | +0.14% | 53.5만 |
|---|
| 2025.11.10 | ₩39,339 | ₩39,365 | ₩39,312 | ₩39,325 | -0.03% | 69.8만 |
|---|
| 2025.11.07 | ₩39,312 | ₩39,352 | ₩39,285 | ₩39,325 | +0.03% | 50.5만 |
|---|
| 2025.11.06 | ₩39,339 | ₩39,379 | ₩39,325 | ₩39,379 | +0.10% | 40.7만 |
|---|
| 2025.11.05 | ₩39,325 | ₩39,325 | ₩39,205 | ₩39,219 | -0.27% | 57.4만 |
|---|
| 2025.11.04 | ₩39,272 | ₩39,392 | ₩39,245 | ₩39,299 | +0.07% | 60.8만 |
|---|
| 2025.11.03 | ₩39,299 | ₩39,299 | ₩39,219 | ₩39,245 | -0.14% | 161.8만 |
|---|
| 2025.10.31 | ₩39,673 | ₩39,673 | ₩39,486 | ₩39,499 | -0.44% | 125.4만 |
|---|
| 2025.10.30 | ₩39,593 | ₩39,713 | ₩39,579 | ₩39,633 | +0.10% | 66.1만 |
|---|
| 2025.10.29 | ₩39,967 | ₩39,967 | ₩39,753 | ₩39,793 | -0.43% | 36.7만 |
|---|
| 2025.10.28 | ₩39,967 | ₩39,980 | ₩39,900 | ₩39,980 | +0.03% | 30.6만 |
|---|
| 2025.10.27 | ₩39,926 | ₩39,980 | ₩39,860 | ₩39,967 | +0.10% | 41.8만 |
|---|
| 2025.10.24 | ₩39,940 | ₩39,940 | ₩39,860 | ₩39,926 | -0.03% | 27.9만 |
|---|
| 2025.10.23 | ₩39,860 | ₩39,900 | ₩39,833 | ₩39,860 | 0.00% | 44만 |
|---|
| 2025.10.22 | ₩39,886 | ₩39,900 | ₩39,820 | ₩39,900 | +0.03% | 21.2만 |
|---|
| 2025.10.21 | ₩39,953 | ₩39,953 | ₩39,873 | ₩39,886 | -0.17% | 28만 |
|---|
| 2025.10.20 | ₩39,820 | ₩39,873 | ₩39,820 | ₩39,860 | +0.10% | 50.4만 |
|---|
| 2025.10.17 | ₩39,793 | ₩39,793 | ₩39,739 | ₩39,780 | -0.03% | 39.1만 |
|---|
| 2025.10.16 | ₩39,699 | ₩39,833 | ₩39,699 | ₩39,820 | +0.30% | 35.3만 |
|---|
| 2025.10.15 | ₩39,766 | ₩39,833 | ₩39,673 | ₩39,726 | -0.10% | 182.9만 |
|---|
| 2025.10.14 | ₩39,552 | ₩39,726 | ₩39,552 | ₩39,699 | +0.37% | 203.3만 |
|---|
| 2025.10.13 | ₩39,552 | ₩39,633 | ₩39,499 | ₩39,579 | +0.07% | 131.7만 |
|---|
| 2025.10.10 | ₩39,526 | ₩39,552 | ₩39,486 | ₩39,499 | -0.07% | 47.2만 |
|---|