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 | ₩36,769 | ₩36,822 | ₩36,756 | ₩36,809 | +0.11% | 41.7만 |
| 2026.10.08 | ₩36,675 | ₩36,836 | ₩36,662 | ₩36,822 | +0.40% | 50.3만 |
| 2026.10.07 | ₩36,502 | ₩36,756 | ₩36,475 | ₩36,715 | +0.59% | 85.7만 |
| 2026.10.06 | ₩36,689 | ₩36,782 | ₩36,649 | ₩36,729 | +0.11% | 178.3만 |
| 2026.10.05 | ₩36,569 | ₩36,635 | ₩36,515 | ₩36,635 | +0.18% | 59.9만 |
| 2026.10.02 | ₩36,769 | ₩36,822 | ₩36,582 | ₩36,622 | -0.40% | 61.9만 |
| 2026.10.01 | ₩36,488 | ₩36,715 | ₩36,408 | ₩36,662 | +0.48% | 185.8만 |
| 2026.09.30 | ₩36,862 | ₩36,862 | ₩36,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,729 |
| -0.36% |
| 149.5만 |
| 2026.09.29 | ₩36,876 | ₩36,889 | ₩36,715 | ₩36,822 | -0.14% | 45.6만 |
|---|
| 2026.09.28 | ₩36,862 | ₩36,903 | ₩36,756 | ₩36,849 | -0.04% | 38.8만 |
|---|
| 2026.09.25 | ₩37,036 | ₩37,063 | ₩36,916 | ₩37,063 | +0.07% | 93.4만 |
|---|
| 2026.09.24 | ₩37,237 | ₩37,263 | ₩37,023 | ₩37,036 | -0.54% | 34.3만 |
|---|
| 2026.09.23 | ₩37,530 | ₩37,530 | ₩37,183 | ₩37,250 | -0.75% | 84.4만 |
|---|
| 2026.09.22 | ₩37,624 | ₩37,637 | ₩37,530 | ₩37,611 | -0.04% | 44.8만 |
|---|
| 2026.09.21 | ₩37,571 | ₩37,597 | ₩37,544 | ₩37,584 | +0.04% | 27.5만 |
|---|
| 2026.09.18 | ₩37,504 | ₩37,517 | ₩37,450 | ₩37,490 | -0.04% | 45.9만 |
|---|
| 2026.09.17 | ₩37,571 | ₩37,611 | ₩37,544 | ₩37,611 | +0.11% | 75.9만 |
|---|
| 2026.09.16 | ₩37,464 | ₩37,571 | ₩37,384 | ₩37,410 | -0.14% | 24.2만 |
|---|
| 2026.09.15 | ₩37,343 | ₩37,384 | ₩37,330 | ₩37,384 | +0.11% | 179.9만 |
|---|
| 2026.09.14 | ₩37,357 | ₩37,477 | ₩37,303 | ₩37,370 | +0.04% | 37.1만 |
|---|
| 2026.09.11 | ₩37,517 | ₩37,544 | ₩37,384 | ₩37,384 | -0.36% | 24.8만 |
|---|
| 2026.09.10 | ₩37,517 | ₩37,544 | ₩37,397 | ₩37,424 | -0.25% | 43.5만 |
|---|
| 2026.09.09 | ₩37,731 | ₩37,771 | ₩37,637 | ₩37,677 | -0.14% | 35.3만 |
|---|
| 2026.09.08 | ₩37,784 | ₩37,865 | ₩37,704 | ₩37,731 | -0.14% | 27.6만 |
|---|
| 2026.09.04 | ₩37,784 | ₩37,824 | ₩37,758 | ₩37,771 | -0.04% | 28.4만 |
|---|
| 2026.09.03 | ₩37,824 | ₩37,851 | ₩37,758 | ₩37,771 | -0.14% | 216.6만 |
|---|
| 2026.09.02 | ₩37,718 | ₩37,731 | ₩37,664 | ₩37,691 | -0.07% | 117.7만 |
|---|
| 2026.09.01 | ₩37,771 | ₩37,811 | ₩37,664 | ₩37,664 | -0.28% | 37.4만 |
|---|
| 2026.08.31 | ₩37,998 | ₩38,011 | ₩37,945 | ₩37,998 | 0.00% | 42.5만 |
|---|
| 2026.08.28 | ₩38,158 | ₩38,212 | ₩38,011 | ₩38,011 | -0.39% | 45.6만 |
|---|
| 2026.08.27 | ₩38,172 | ₩38,199 | ₩38,118 | ₩38,145 | -0.07% | 39.4만 |
|---|
| 2026.08.26 | ₩38,145 | ₩38,185 | ₩38,118 | ₩38,185 | +0.11% | 46.1만 |
|---|
| 2026.08.25 | ₩38,132 | ₩38,199 | ₩38,092 | ₩38,199 | +0.18% | 29.9만 |
|---|
| 2026.08.24 | ₩37,985 | ₩38,038 | ₩37,971 | ₩38,011 | +0.07% | 152.3만 |
|---|
| 2026.08.21 | ₩37,945 | ₩37,971 | ₩37,891 | ₩37,931 | -0.04% | 76.2만 |
|---|
| 2026.08.20 | ₩37,945 | ₩38,025 | ₩37,931 | ₩37,971 | +0.07% | 52.4만 |
|---|
| 2026.08.19 | ₩38,078 | ₩38,118 | ₩38,025 | ₩38,105 | +0.07% | 31.5만 |
|---|
| 2026.08.18 | ₩37,824 | ₩37,918 | ₩37,784 | ₩37,905 | +0.21% | 28만 |
|---|
| 2026.08.17 | ₩37,931 | ₩37,958 | ₩37,851 | ₩37,865 | -0.18% | 32.3만 |
|---|
| 2026.08.14 | ₩38,065 | ₩38,078 | ₩37,958 | ₩37,971 | -0.25% | 29.9만 |
|---|
| 2026.08.13 | ₩38,105 | ₩38,199 | ₩38,078 | ₩38,092 | -0.04% | 22만 |
|---|
| 2026.08.12 | ₩38,038 | ₩38,038 | ₩37,958 | ₩37,971 | -0.18% | 36.2만 |
|---|
| 2026.08.11 | ₩37,985 | ₩38,011 | ₩37,918 | ₩37,918 | -0.18% | 27만 |
|---|
| 2026.08.10 | ₩37,998 | ₩38,011 | ₩37,905 | ₩37,905 | -0.25% | 25.7만 |
|---|
| 2026.08.07 | ₩38,132 | ₩38,145 | ₩38,052 | ₩38,092 | -0.11% | 22만 |
|---|
| 2026.08.06 | ₩38,052 | ₩38,078 | ₩37,998 | ₩38,038 | -0.04% | 22.8만 |
|---|
| 2026.08.05 | ₩38,158 | ₩38,185 | ₩38,105 | ₩38,145 | -0.04% | 45.5만 |
|---|
| 2026.08.04 | ₩38,065 | ₩38,145 | ₩38,065 | ₩38,132 | +0.18% | 28.1만 |
|---|
| 2026.08.03 | ₩37,918 | ₩37,985 | ₩37,905 | ₩37,945 | +0.07% | 33.5만 |
|---|
| 2026.07.31 | ₩38,052 | ₩38,052 | ₩37,931 | ₩37,998 | -0.14% | 69.6만 |
|---|
| 2026.07.30 | ₩38,052 | ₩38,105 | ₩38,038 | ₩38,078 | +0.07% | 38.6만 |
|---|
| 2026.07.29 | ₩38,158 | ₩38,199 | ₩37,998 | ₩37,998 | -0.42% | 33.9만 |
|---|
| 2026.07.28 | ₩38,118 | ₩38,212 | ₩38,105 | ₩38,185 | +0.18% | 30.3만 |
|---|
| 2026.07.27 | ₩38,105 | ₩38,118 | ₩38,052 | ₩38,092 | -0.04% | 25만 |
|---|
| 2026.07.24 | ₩38,011 | ₩38,078 | ₩37,998 | ₩38,011 | 0.00% | 30.4만 |
|---|
| 2026.07.23 | ₩37,985 | ₩38,011 | ₩37,945 | ₩37,998 | +0.04% | 30.1만 |
|---|
| 2026.07.22 | ₩38,145 | ₩38,158 | ₩38,092 | ₩38,118 | -0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩38,225 | ₩38,225 | ₩38,145 | ₩38,185 | -0.10% | 46.6만 |
|---|
| 2026.07.20 | ₩38,386 | ₩38,386 | ₩38,239 | ₩38,265 | -0.31% | 59.4만 |
|---|
| 2026.07.17 | ₩38,386 | ₩38,439 | ₩38,359 | ₩38,386 | 0.00% | 59.3만 |
|---|
| 2026.07.16 | ₩38,319 | ₩38,372 | ₩38,305 | ₩38,359 | +0.10% | 42.3만 |
|---|
| 2026.07.15 | ₩38,279 | ₩38,399 | ₩38,279 | ₩38,372 | +0.24% | 28.8만 |
|---|
| 2026.07.14 | ₩38,252 | ₩38,305 | ₩38,212 | ₩38,239 | -0.03% | 20.9만 |
|---|
| 2026.07.13 | ₩38,292 | ₩38,319 | ₩38,172 | ₩38,185 | -0.28% | 32.2만 |
|---|
| 2026.07.10 | ₩38,399 | ₩38,479 | ₩38,305 | ₩38,345 | -0.14% | 77.9만 |
|---|
| 2026.07.09 | ₩38,386 | ₩38,492 | ₩38,386 | ₩38,412 | +0.07% | 56.2만 |
|---|
| 2026.07.08 | ₩38,372 | ₩38,399 | ₩38,292 | ₩38,372 | 0.00% | 48.9만 |
|---|
| 2026.07.07 | ₩38,546 | ₩38,586 | ₩38,412 | ₩38,426 | -0.31% | 186.8만 |
|---|
| 2026.07.06 | ₩38,653 | ₩38,666 | ₩38,586 | ₩38,666 | +0.03% | 31만 |
|---|
| 2026.07.02 | ₩38,613 | ₩38,666 | ₩38,599 | ₩38,639 | +0.07% | 40.6만 |
|---|
| 2026.07.01 | ₩38,559 | ₩38,653 | ₩38,546 | ₩38,573 | +0.03% | 97.7만 |
|---|
| 2026.06.30 | ₩38,947 | ₩38,960 | ₩38,800 | ₩38,800 | -0.38% | 91.3만 |
|---|
| 2026.06.29 | ₩38,973 | ₩39,014 | ₩38,947 | ₩39,000 | +0.07% | 372.7만 |
|---|
| 2026.06.26 | ₩38,907 | ₩38,987 | ₩38,867 | ₩38,947 | +0.10% | 47.1만 |
|---|
| 2026.06.25 | ₩38,960 | ₩38,973 | ₩38,893 | ₩38,933 | -0.07% | 42.8만 |
|---|
| 2026.06.24 | ₩38,867 | ₩38,947 | ₩38,853 | ₩38,893 | +0.07% | 41만 |
|---|
| 2026.06.23 | ₩38,706 | ₩38,800 | ₩38,693 | ₩38,733 | +0.07% | 56.2만 |
|---|
| 2026.06.22 | ₩38,706 | ₩38,706 | ₩38,639 | ₩38,693 | -0.03% | 61.8만 |
|---|
| 2026.06.18 | ₩38,880 | ₩38,880 | ₩38,773 | ₩38,786 | -0.24% | 31.9만 |
|---|
| 2026.06.17 | ₩38,786 | ₩38,853 | ₩38,680 | ₩38,693 | -0.24% | 123.7만 |
|---|
| 2026.06.16 | ₩38,800 | ₩38,853 | ₩38,773 | ₩38,786 | -0.03% | 29.9만 |
|---|
| 2026.06.15 | ₩38,840 | ₩38,867 | ₩38,760 | ₩38,773 | -0.17% | 24만 |
|---|
| 2026.06.12 | ₩38,733 | ₩38,786 | ₩38,666 | ₩38,760 | +0.07% | 38.9만 |
|---|
| 2026.06.11 | ₩38,573 | ₩38,813 | ₩38,533 | ₩38,786 | +0.55% | 95.6만 |
|---|
| 2026.06.10 | ₩38,586 | ₩38,613 | ₩38,492 | ₩38,519 | -0.17% | 62.5만 |
|---|
| 2026.06.09 | ₩38,559 | ₩38,599 | ₩38,479 | ₩38,586 | +0.07% | 80.5만 |
|---|
| 2026.06.08 | ₩38,573 | ₩38,586 | ₩38,466 | ₩38,479 | -0.24% | 24.2만 |
|---|
| 2026.06.05 | ₩38,573 | ₩38,586 | ₩38,492 | ₩38,506 | -0.17% | 35.3만 |
|---|
| 2026.06.04 | ₩38,720 | ₩38,760 | ₩38,680 | ₩38,720 | 0.00% | 40만 |
|---|
| 2026.06.03 | ₩38,626 | ₩38,653 | ₩38,586 | ₩38,653 | +0.07% | 27.3만 |
|---|
| 2026.06.02 | ₩38,786 | ₩38,786 | ₩38,706 | ₩38,733 | -0.14% | 56.3만 |
|---|
| 2026.06.01 | ₩38,639 | ₩38,746 | ₩38,586 | ₩38,720 | +0.21% | 63.6만 |
|---|
| 2026.05.29 | ₩38,907 | ₩38,960 | ₩38,867 | ₩38,867 | -0.10% | 118.3만 |
|---|
| 2026.05.28 | ₩38,786 | ₩38,907 | ₩38,746 | ₩38,853 | +0.17% | 96.1만 |
|---|
| 2026.05.27 | ₩38,773 | ₩38,800 | ₩38,733 | ₩38,786 | +0.03% | 51.9만 |
|---|
| 2026.05.26 | ₩38,786 | ₩38,786 | ₩38,680 | ₩38,720 | -0.17% | 53.5만 |
|---|
| 2026.05.22 | ₩38,653 | ₩38,653 | ₩38,519 | ₩38,613 | -0.10% | 57.1만 |
|---|
| 2026.05.21 | ₩38,386 | ₩38,559 | ₩38,332 | ₩38,559 | +0.45% | 186.2만 |
|---|
| 2026.05.20 | ₩38,265 | ₩38,519 | ₩38,252 | ₩38,479 | +0.56% | 111.7만 |
|---|
| 2026.05.19 | ₩38,239 | ₩38,319 | ₩38,172 | ₩38,239 | 0.00% | 97.1만 |
|---|
| 2026.05.18 | ₩38,479 | ₩38,519 | ₩38,345 | ₩38,386 | -0.24% | 159.3만 |
|---|
| 2026.05.15 | ₩38,466 | ₩38,466 | ₩38,399 | ₩38,426 | -0.10% | 30.1만 |
|---|
| 2026.05.14 | ₩38,746 | ₩38,760 | ₩38,653 | ₩38,653 | -0.24% | 49.8만 |
|---|
| 2026.05.13 | ₩38,639 | ₩38,666 | ₩38,586 | ₩38,666 | +0.07% | 36.5만 |
|---|
| 2026.05.12 | ₩38,653 | ₩38,666 | ₩38,613 | ₩38,653 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩38,800 | ₩38,840 | ₩38,746 | ₩38,760 | -0.10% | 31.3만 |
|---|
| 2026.05.08 | ₩38,826 | ₩38,893 | ₩38,800 | ₩38,840 | +0.03% | 87.6만 |
|---|
| 2026.05.07 | ₩38,893 | ₩38,893 | ₩38,693 | ₩38,706 | -0.48% | 73.4만 |
|---|
| 2026.05.06 | ₩38,813 | ₩38,867 | ₩38,800 | ₩38,840 | +0.07% | 29.6만 |
|---|
| 2026.05.05 | ₩38,626 | ₩38,706 | ₩38,599 | ₩38,666 | +0.10% | 69.7만 |
|---|
| 2026.05.04 | ₩38,613 | ₩38,626 | ₩38,466 | ₩38,559 | -0.14% | 130.3만 |
|---|
| 2026.05.01 | ₩38,653 | ₩38,773 | ₩38,613 | ₩38,666 | +0.03% | 64.4만 |
|---|
| 2026.04.30 | ₩38,786 | ₩38,840 | ₩38,733 | ₩38,760 | -0.07% | 91.8만 |
|---|
| 2026.04.29 | ₩38,826 | ₩38,826 | ₩38,680 | ₩38,733 | -0.24% | 49만 |
|---|
| 2026.04.28 | ₩38,840 | ₩38,907 | ₩38,800 | ₩38,907 | +0.17% | 32만 |
|---|
| 2026.04.27 | ₩38,960 | ₩38,973 | ₩38,867 | ₩38,907 | -0.14% | 72.2만 |
|---|
| 2026.04.24 | ₩38,960 | ₩39,027 | ₩38,893 | ₩38,987 | +0.07% | 86.8만 |
|---|
| 2026.04.23 | ₩39,027 | ₩39,067 | ₩38,880 | ₩38,960 | -0.17% | 120.1만 |
|---|
| 2026.04.22 | ₩39,080 | ₩39,107 | ₩39,014 | ₩39,040 | -0.10% | 59.1만 |
|---|
| 2026.04.21 | ₩39,080 | ₩39,094 | ₩38,973 | ₩38,973 | -0.27% | 46만 |
|---|
| 2026.04.20 | ₩39,107 | ₩39,120 | ₩39,027 | ₩39,107 | 0.00% | 55만 |
|---|
| 2026.04.17 | ₩39,134 | ₩39,161 | ₩39,080 | ₩39,107 | -0.07% | 116.4만 |
|---|
| 2026.04.16 | ₩39,080 | ₩39,080 | ₩38,907 | ₩38,920 | -0.41% | 83.6만 |
|---|
| 2026.04.15 | ₩39,040 | ₩39,067 | ₩39,000 | ₩39,054 | +0.03% | 53.8만 |
|---|
| 2026.04.14 | ₩38,987 | ₩39,094 | ₩38,973 | ₩39,067 | +0.21% | 45.1만 |
|---|
| 2026.04.13 | ₩38,826 | ₩38,973 | ₩38,800 | ₩38,947 | +0.31% | 38.3만 |
|---|
| 2026.04.10 | ₩38,920 | ₩38,933 | ₩38,826 | ₩38,840 | -0.21% | 32.6만 |
|---|
| 2026.04.09 | ₩38,867 | ₩39,000 | ₩38,813 | ₩38,920 | +0.14% | 35.6만 |
|---|
| 2026.04.08 | ₩39,067 | ₩39,067 | ₩38,853 | ₩38,907 | -0.41% | 114.2만 |
|---|
| 2026.04.07 | ₩38,706 | ₩38,786 | ₩38,546 | ₩38,773 | +0.17% | 117만 |
|---|
| 2026.04.06 | ₩38,706 | ₩38,826 | ₩38,706 | ₩38,733 | +0.07% | 86.1만 |
|---|
| 2026.04.02 | ₩38,573 | ₩38,813 | ₩38,573 | ₩38,786 | +0.55% | 121.2만 |
|---|
| 2026.04.01 | ₩38,613 | ₩38,733 | ₩38,613 | ₩38,653 | +0.10% | 127.1만 |
|---|
| 2026.03.31 | ₩38,706 | ₩38,840 | ₩38,666 | ₩38,786 | +0.21% | 144만 |
|---|
| 2026.03.30 | ₩38,639 | ₩38,653 | ₩38,546 | ₩38,573 | -0.17% | 54.1만 |
|---|
| 2026.03.27 | ₩38,319 | ₩38,439 | ₩38,279 | ₩38,372 | +0.14% | 71.1만 |
|---|
| 2026.03.26 | ₩38,573 | ₩38,639 | ₩38,412 | ₩38,412 | -0.42% | 214.4만 |
|---|
| 2026.03.25 | ₩38,786 | ₩38,786 | ₩38,680 | ₩38,693 | -0.24% | 96.2만 |
|---|
| 2026.03.24 | ₩38,506 | ₩38,653 | ₩38,466 | ₩38,586 | +0.21% | 93.5만 |
|---|
| 2026.03.23 | ₩38,519 | ₩38,746 | ₩38,492 | ₩38,653 | +0.35% | 95.5만 |
|---|
| 2026.03.20 | ₩38,680 | ₩38,720 | ₩38,412 | ₩38,439 | -0.62% | 81.4만 |
|---|
| 2026.03.19 | ₩38,599 | ₩38,880 | ₩38,573 | ₩38,853 | +0.66% | 72.3만 |
|---|
| 2026.03.18 | ₩38,826 | ₩38,880 | ₩38,706 | ₩38,720 | -0.28% | 60.1만 |
|---|
| 2026.03.17 | ₩38,786 | ₩38,880 | ₩38,786 | ₩38,880 | +0.24% | 45.7만 |
|---|
| 2026.03.16 | ₩38,746 | ₩38,786 | ₩38,653 | ₩38,693 | -0.14% | 85.8만 |
|---|
| 2026.03.13 | ₩38,733 | ₩38,786 | ₩38,492 | ₩38,546 | -0.48% | 34.5만 |
|---|
| 2026.03.12 | ₩38,786 | ₩38,786 | ₩38,599 | ₩38,653 | -0.34% | 67.8만 |
|---|
| 2026.03.11 | ₩39,014 | ₩39,014 | ₩38,800 | ₩38,853 | -0.41% | 58.9만 |
|---|
| 2026.03.10 | ₩39,227 | ₩39,294 | ₩39,107 | ₩39,107 | -0.31% | 54.3만 |
|---|
| 2026.03.09 | ₩39,080 | ₩39,334 | ₩39,067 | ₩39,321 | +0.62% | 32.7만 |
|---|
| 2026.03.06 | ₩39,080 | ₩39,227 | ₩39,014 | ₩39,147 | +0.17% | 43.9만 |
|---|
| 2026.03.05 | ₩39,201 | ₩39,254 | ₩39,161 | ₩39,227 | +0.07% | 64.2만 |
|---|
| 2026.03.04 | ₩39,361 | ₩39,428 | ₩39,334 | ₩39,388 | +0.07% | 40.6만 |
|---|
| 2026.03.03 | ₩39,147 | ₩39,414 | ₩39,147 | ₩39,361 | +0.55% | 56.3만 |
|---|
| 2026.03.02 | ₩39,361 | ₩39,388 | ₩39,294 | ₩39,348 | -0.03% | 51.6만 |
|---|
| 2026.02.27 | ₩39,668 | ₩39,722 | ₩39,655 | ₩39,668 | 0.00% | 28.4만 |
|---|
| 2026.02.26 | ₩39,628 | ₩39,668 | ₩39,601 | ₩39,668 | +0.10% | 108만 |
|---|
| 2026.02.25 | ₩39,641 | ₩39,682 | ₩39,615 | ₩39,628 | -0.03% | 87.4만 |
|---|
| 2026.02.24 | ₩39,628 | ₩39,668 | ₩39,601 | ₩39,655 | +0.07% | 49.6만 |
|---|
| 2026.02.23 | ₩39,655 | ₩39,695 | ₩39,615 | ₩39,655 | 0.00% | 45.9만 |
|---|
| 2026.02.20 | ₩39,641 | ₩39,641 | ₩39,575 | ₩39,615 | -0.07% | 57.6만 |
|---|
| 2026.02.19 | ₩39,575 | ₩39,641 | ₩39,561 | ₩39,641 | +0.17% | 57.3만 |
|---|
| 2026.02.18 | ₩39,628 | ₩39,655 | ₩39,588 | ₩39,615 | -0.03% | 28.1만 |
|---|
| 2026.02.17 | ₩39,601 | ₩39,668 | ₩39,588 | ₩39,655 | +0.13% | 116.9만 |
|---|
| 2026.02.13 | ₩39,601 | ₩39,615 | ₩39,561 | ₩39,588 | -0.03% | 21.3만 |
|---|
| 2026.02.12 | ₩39,441 | ₩39,508 | ₩39,428 | ₩39,481 | +0.10% | 41.4만 |
|---|
| 2026.02.11 | ₩39,334 | ₩39,414 | ₩39,321 | ₩39,361 | +0.07% | 24.6만 |
|---|
| 2026.02.10 | ₩39,428 | ₩39,441 | ₩39,374 | ₩39,401 | -0.07% | 54.3만 |
|---|
| 2026.02.09 | ₩39,281 | ₩39,321 | ₩39,227 | ₩39,307 | +0.07% | 29.7만 |
|---|
| 2026.02.06 | ₩39,294 | ₩39,307 | ₩39,227 | ₩39,307 | +0.03% | 41만 |
|---|
| 2026.02.05 | ₩39,187 | ₩39,294 | ₩39,174 | ₩39,281 | +0.24% | 95.3만 |
|---|
| 2026.02.04 | ₩39,120 | ₩39,147 | ₩39,080 | ₩39,134 | +0.03% | 139만 |
|---|
| 2026.02.03 | ₩39,147 | ₩39,161 | ₩39,094 | ₩39,147 | 0.00% | 25.5만 |
|---|
| 2026.02.02 | ₩39,214 | ₩39,214 | ₩39,134 | ₩39,147 | -0.17% | 61.3만 |
|---|
| 2026.01.30 | ₩39,361 | ₩39,388 | ₩39,321 | ₩39,348 | -0.03% | 31.6만 |
|---|
| 2026.01.29 | ₩39,294 | ₩39,374 | ₩39,267 | ₩39,374 | +0.20% | 38.7만 |
|---|
| 2026.01.28 | ₩39,374 | ₩39,374 | ₩39,294 | ₩39,361 | -0.03% | 27.9만 |
|---|
| 2026.01.27 | ₩39,414 | ₩39,441 | ₩39,374 | ₩39,401 | -0.03% | 64.5만 |
|---|
| 2026.01.26 | ₩39,428 | ₩39,468 | ₩39,401 | ₩39,428 | 0.00% | 21.4만 |
|---|
| 2026.01.23 | ₩39,374 | ₩39,401 | ₩39,294 | ₩39,401 | +0.07% | 35.6만 |
|---|
| 2026.01.22 | ₩39,321 | ₩39,388 | ₩39,294 | ₩39,374 | +0.14% | 66.2만 |
|---|
| 2026.01.21 | ₩39,201 | ₩39,348 | ₩39,174 | ₩39,307 | +0.27% | 116.2만 |
|---|
| 2026.01.20 | ₩39,107 | ₩39,201 | ₩39,094 | ₩39,134 | +0.07% | 67.4만 |
|---|
| 2026.01.16 | ₩39,388 | ₩39,388 | ₩39,294 | ₩39,307 | -0.20% | 33.8만 |
|---|
| 2026.01.15 | ₩39,495 | ₩39,495 | ₩39,388 | ₩39,401 | -0.24% | 59.4만 |
|---|
| 2026.01.14 | ₩39,388 | ₩39,441 | ₩39,361 | ₩39,441 | +0.14% | 35만 |
|---|
| 2026.01.13 | ₩39,348 | ₩39,361 | ₩39,294 | ₩39,361 | +0.03% | 50.3만 |
|---|
| 2026.01.12 | ₩39,254 | ₩39,321 | ₩39,227 | ₩39,281 | +0.07% | 37.7만 |
|---|
| 2026.01.09 | ₩39,241 | ₩39,334 | ₩39,201 | ₩39,321 | +0.20% | 49.8만 |
|---|
| 2026.01.08 | ₩39,227 | ₩39,254 | ₩39,201 | ₩39,227 | 0.00% | 57.3만 |
|---|
| 2026.01.07 | ₩39,361 | ₩39,361 | ₩39,281 | ₩39,307 | -0.14% | 34.6만 |
|---|
| 2026.01.06 | ₩39,227 | ₩39,281 | ₩39,174 | ₩39,281 | +0.14% | 37.7만 |
|---|
| 2026.01.05 | ₩39,227 | ₩39,281 | ₩39,187 | ₩39,254 | +0.07% | 58.5만 |
|---|
| 2026.01.02 | ₩39,267 | ₩39,267 | ₩39,147 | ₩39,187 | -0.20% | 142.9만 |
|---|
| 2025.12.31 | ₩39,281 | ₩39,294 | ₩39,187 | ₩39,201 | -0.20% | 47만 |
|---|
| 2025.12.30 | ₩39,307 | ₩39,334 | ₩39,254 | ₩39,321 | +0.03% | 62만 |
|---|
| 2025.12.29 | ₩39,307 | ₩39,348 | ₩39,281 | ₩39,334 | +0.07% | 22.9만 |
|---|
| 2025.12.26 | ₩39,361 | ₩39,361 | ₩39,241 | ₩39,307 | -0.14% | 26.1만 |
|---|
| 2025.12.24 | ₩39,227 | ₩39,294 | ₩39,187 | ₩39,294 | +0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩39,080 | ₩39,187 | ₩39,067 | ₩39,174 | +0.24% | 47.6만 |
|---|
| 2025.12.22 | ₩39,161 | ₩39,161 | ₩39,094 | ₩39,134 | -0.07% | 64.5만 |
|---|
| 2025.12.19 | ₩39,174 | ₩39,201 | ₩39,134 | ₩39,147 | -0.07% | 76.1만 |
|---|
| 2025.12.18 | ₩39,227 | ₩39,241 | ₩39,161 | ₩39,227 | 0.00% | 69.1만 |
|---|
| 2025.12.17 | ₩39,281 | ₩39,294 | ₩39,227 | ₩39,267 | -0.03% | 42.1만 |
|---|
| 2025.12.16 | ₩39,187 | ₩39,307 | ₩39,187 | ₩39,294 | +0.27% | 67.7만 |
|---|
| 2025.12.15 | ₩39,254 | ₩39,307 | ₩39,187 | ₩39,227 | -0.07% | 38.9만 |
|---|
| 2025.12.12 | ₩39,227 | ₩39,241 | ₩39,161 | ₩39,187 | -0.10% | 35.7만 |
|---|
| 2025.12.11 | ₩39,454 | ₩39,481 | ₩39,348 | ₩39,374 | -0.20% | 51.1만 |
|---|
| 2025.12.10 | ₩39,241 | ₩39,414 | ₩39,241 | ₩39,401 | +0.41% | 43.4만 |
|---|
| 2025.12.09 | ₩39,348 | ₩39,348 | ₩39,214 | ₩39,254 | -0.24% | 64.8만 |
|---|
| 2025.12.08 | ₩39,348 | ₩39,348 | ₩39,214 | ₩39,281 | -0.17% | 40.5만 |
|---|
| 2025.12.05 | ₩39,428 | ₩39,428 | ₩39,294 | ₩39,348 | -0.20% | 40만 |
|---|
| 2025.12.04 | ₩39,441 | ₩39,441 | ₩39,348 | ₩39,374 | -0.17% | 80.5만 |
|---|
| 2025.12.03 | ₩39,388 | ₩39,468 | ₩39,374 | ₩39,454 | +0.17% | 45만 |
|---|
| 2025.12.02 | ₩39,334 | ₩39,401 | ₩39,321 | ₩39,374 | +0.10% | 86만 |
|---|
| 2025.12.01 | ₩39,321 | ₩39,348 | ₩39,281 | ₩39,334 | +0.03% | 81만 |
|---|
| 2025.11.28 | ₩39,722 | ₩39,722 | ₩39,615 | ₩39,668 | -0.13% | 31.3만 |
|---|
| 2025.11.26 | ₩39,641 | ₩39,735 | ₩39,588 | ₩39,722 | +0.20% | 84.6만 |
|---|
| 2025.11.25 | ₩39,548 | ₩39,682 | ₩39,548 | ₩39,628 | +0.20% | 113.9만 |
|---|
| 2025.11.24 | ₩39,481 | ₩39,535 | ₩39,454 | ₩39,521 | +0.10% | 43.3만 |
|---|
| 2025.11.21 | ₩39,401 | ₩39,401 | ₩39,307 | ₩39,388 | -0.03% | 70.3만 |
|---|
| 2025.11.20 | ₩39,321 | ₩39,361 | ₩39,254 | ₩39,281 | -0.10% | 51.2만 |
|---|
| 2025.11.19 | ₩39,307 | ₩39,321 | ₩39,214 | ₩39,241 | -0.17% | 41.7만 |
|---|
| 2025.11.18 | ₩39,267 | ₩39,294 | ₩39,201 | ₩39,241 | -0.07% | 40.7만 |
|---|
| 2025.11.17 | ₩39,227 | ₩39,294 | ₩39,214 | ₩39,214 | -0.03% | 57.5만 |
|---|
| 2025.11.14 | ₩39,334 | ₩39,334 | ₩39,201 | ₩39,214 | -0.31% | 70.4만 |
|---|
| 2025.11.13 | ₩39,334 | ₩39,374 | ₩39,281 | ₩39,294 | -0.10% | 97.5만 |
|---|
| 2025.11.12 | ₩39,468 | ₩39,468 | ₩39,414 | ₩39,441 | -0.07% | 76.5만 |
|---|
| 2025.11.11 | ₩39,441 | ₩39,495 | ₩39,388 | ₩39,495 | +0.14% | 53.5만 |
|---|
| 2025.11.10 | ₩39,348 | ₩39,374 | ₩39,321 | ₩39,334 | -0.03% | 69.8만 |
|---|
| 2025.11.07 | ₩39,321 | ₩39,361 | ₩39,294 | ₩39,334 | +0.03% | 50.5만 |
|---|
| 2025.11.06 | ₩39,348 | ₩39,388 | ₩39,334 | ₩39,388 | +0.10% | 40.7만 |
|---|
| 2025.11.05 | ₩39,334 | ₩39,334 | ₩39,214 | ₩39,227 | -0.27% | 57.4만 |
|---|
| 2025.11.04 | ₩39,281 | ₩39,401 | ₩39,254 | ₩39,307 | +0.07% | 60.8만 |
|---|
| 2025.11.03 | ₩39,307 | ₩39,307 | ₩39,227 | ₩39,254 | -0.14% | 161.8만 |
|---|
| 2025.10.31 | ₩39,682 | ₩39,682 | ₩39,495 | ₩39,508 | -0.44% | 125.4만 |
|---|
| 2025.10.30 | ₩39,601 | ₩39,722 | ₩39,588 | ₩39,641 | +0.10% | 66.1만 |
|---|
| 2025.10.29 | ₩39,976 | ₩39,976 | ₩39,762 | ₩39,802 | -0.43% | 36.7만 |
|---|
| 2025.10.28 | ₩39,976 | ₩39,989 | ₩39,909 | ₩39,989 | +0.03% | 30.6만 |
|---|
| 2025.10.27 | ₩39,935 | ₩39,989 | ₩39,869 | ₩39,976 | +0.10% | 41.8만 |
|---|
| 2025.10.24 | ₩39,949 | ₩39,949 | ₩39,869 | ₩39,935 | -0.03% | 27.9만 |
|---|
| 2025.10.23 | ₩39,869 | ₩39,909 | ₩39,842 | ₩39,869 | 0.00% | 44만 |
|---|
| 2025.10.22 | ₩39,895 | ₩39,909 | ₩39,829 | ₩39,909 | +0.03% | 21.2만 |
|---|
| 2025.10.21 | ₩39,962 | ₩39,962 | ₩39,882 | ₩39,895 | -0.17% | 28만 |
|---|
| 2025.10.20 | ₩39,829 | ₩39,882 | ₩39,829 | ₩39,869 | +0.10% | 50.4만 |
|---|
| 2025.10.17 | ₩39,802 | ₩39,802 | ₩39,748 | ₩39,788 | -0.03% | 39.1만 |
|---|
| 2025.10.16 | ₩39,708 | ₩39,842 | ₩39,708 | ₩39,829 | +0.30% | 35.3만 |
|---|
| 2025.10.15 | ₩39,775 | ₩39,842 | ₩39,682 | ₩39,735 | -0.10% | 182.9만 |
|---|
| 2025.10.14 | ₩39,561 | ₩39,735 | ₩39,561 | ₩39,708 | +0.37% | 203.3만 |
|---|
| 2025.10.13 | ₩39,561 | ₩39,641 | ₩39,508 | ₩39,588 | +0.07% | 131.7만 |
|---|
| 2025.10.10 | ₩39,535 | ₩39,561 | ₩39,495 | ₩39,508 | -0.07% | 47.2만 |
|---|