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 | ₩36,730 | ₩36,784 | ₩36,717 | ₩36,770 | +0.11% | 41.7만 |
| 2026.10.08 | ₩36,637 | ₩36,797 | ₩36,624 | ₩36,784 | +0.40% | 50.3만 |
| 2026.10.07 | ₩36,463 | ₩36,717 | ₩36,437 | ₩36,677 | +0.59% | 85.7만 |
| 2026.10.06 | ₩36,650 | ₩36,744 | ₩36,610 | ₩36,690 | +0.11% | 178.3만 |
| 2026.10.05 | ₩36,530 | ₩36,597 | ₩36,477 | ₩36,597 | +0.18% | 59.9만 |
| 2026.10.02 | ₩36,730 | ₩36,784 | ₩36,544 | ₩36,584 | -0.40% | 61.9만 |
| 2026.10.01 | ₩36,450 | ₩36,677 | ₩36,370 | ₩36,624 | +0.48% | 185.8만 |
| 2026.09.30 | ₩36,824 | ₩36,824 | ₩36,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,690 |
| -0.36% |
| 149.5만 |
| 2026.09.29 | ₩36,837 | ₩36,851 | ₩36,677 | ₩36,784 | -0.14% | 45.6만 |
|---|
| 2026.09.28 | ₩36,824 | ₩36,864 | ₩36,717 | ₩36,810 | -0.04% | 38.8만 |
|---|
| 2026.09.25 | ₩36,997 | ₩37,024 | ₩36,877 | ₩37,024 | +0.07% | 93.4만 |
|---|
| 2026.09.24 | ₩37,198 | ₩37,224 | ₩36,984 | ₩36,997 | -0.54% | 34.3만 |
|---|
| 2026.09.23 | ₩37,491 | ₩37,491 | ₩37,144 | ₩37,211 | -0.75% | 84.4만 |
|---|
| 2026.09.22 | ₩37,585 | ₩37,598 | ₩37,491 | ₩37,571 | -0.04% | 44.8만 |
|---|
| 2026.09.21 | ₩37,531 | ₩37,558 | ₩37,505 | ₩37,545 | +0.04% | 27.5만 |
|---|
| 2026.09.18 | ₩37,464 | ₩37,478 | ₩37,411 | ₩37,451 | -0.04% | 45.9만 |
|---|
| 2026.09.17 | ₩37,531 | ₩37,571 | ₩37,505 | ₩37,571 | +0.11% | 75.9만 |
|---|
| 2026.09.16 | ₩37,424 | ₩37,531 | ₩37,344 | ₩37,371 | -0.14% | 24.2만 |
|---|
| 2026.09.15 | ₩37,304 | ₩37,344 | ₩37,291 | ₩37,344 | +0.11% | 179.9만 |
|---|
| 2026.09.14 | ₩37,318 | ₩37,438 | ₩37,264 | ₩37,331 | +0.04% | 37.1만 |
|---|
| 2026.09.11 | ₩37,478 | ₩37,505 | ₩37,344 | ₩37,344 | -0.36% | 24.8만 |
|---|
| 2026.09.10 | ₩37,478 | ₩37,505 | ₩37,358 | ₩37,384 | -0.25% | 43.5만 |
|---|
| 2026.09.09 | ₩37,691 | ₩37,731 | ₩37,598 | ₩37,638 | -0.14% | 35.3만 |
|---|
| 2026.09.08 | ₩37,745 | ₩37,825 | ₩37,665 | ₩37,691 | -0.14% | 27.6만 |
|---|
| 2026.09.04 | ₩37,745 | ₩37,785 | ₩37,718 | ₩37,731 | -0.04% | 28.4만 |
|---|
| 2026.09.03 | ₩37,785 | ₩37,811 | ₩37,718 | ₩37,731 | -0.14% | 216.6만 |
|---|
| 2026.09.02 | ₩37,678 | ₩37,691 | ₩37,625 | ₩37,651 | -0.07% | 117.7만 |
|---|
| 2026.09.01 | ₩37,731 | ₩37,771 | ₩37,625 | ₩37,625 | -0.28% | 37.4만 |
|---|
| 2026.08.31 | ₩37,958 | ₩37,972 | ₩37,905 | ₩37,958 | 0.00% | 42.5만 |
|---|
| 2026.08.28 | ₩38,118 | ₩38,172 | ₩37,972 | ₩37,972 | -0.39% | 45.6만 |
|---|
| 2026.08.27 | ₩38,132 | ₩38,159 | ₩38,078 | ₩38,105 | -0.07% | 39.4만 |
|---|
| 2026.08.26 | ₩38,105 | ₩38,145 | ₩38,078 | ₩38,145 | +0.11% | 46.1만 |
|---|
| 2026.08.25 | ₩38,092 | ₩38,159 | ₩38,052 | ₩38,159 | +0.18% | 29.9만 |
|---|
| 2026.08.24 | ₩37,945 | ₩37,998 | ₩37,932 | ₩37,972 | +0.07% | 152.3만 |
|---|
| 2026.08.21 | ₩37,905 | ₩37,932 | ₩37,852 | ₩37,892 | -0.04% | 76.2만 |
|---|
| 2026.08.20 | ₩37,905 | ₩37,985 | ₩37,892 | ₩37,932 | +0.07% | 52.4만 |
|---|
| 2026.08.19 | ₩38,038 | ₩38,078 | ₩37,985 | ₩38,065 | +0.07% | 31.5만 |
|---|
| 2026.08.18 | ₩37,785 | ₩37,878 | ₩37,745 | ₩37,865 | +0.21% | 28만 |
|---|
| 2026.08.17 | ₩37,892 | ₩37,918 | ₩37,811 | ₩37,825 | -0.18% | 32.3만 |
|---|
| 2026.08.14 | ₩38,025 | ₩38,038 | ₩37,918 | ₩37,932 | -0.25% | 29.9만 |
|---|
| 2026.08.13 | ₩38,065 | ₩38,159 | ₩38,038 | ₩38,052 | -0.04% | 22만 |
|---|
| 2026.08.12 | ₩37,998 | ₩37,998 | ₩37,918 | ₩37,932 | -0.18% | 36.2만 |
|---|
| 2026.08.11 | ₩37,945 | ₩37,972 | ₩37,878 | ₩37,878 | -0.18% | 27만 |
|---|
| 2026.08.10 | ₩37,958 | ₩37,972 | ₩37,865 | ₩37,865 | -0.25% | 25.7만 |
|---|
| 2026.08.07 | ₩38,092 | ₩38,105 | ₩38,012 | ₩38,052 | -0.11% | 22만 |
|---|
| 2026.08.06 | ₩38,012 | ₩38,038 | ₩37,958 | ₩37,998 | -0.04% | 22.8만 |
|---|
| 2026.08.05 | ₩38,118 | ₩38,145 | ₩38,065 | ₩38,105 | -0.04% | 45.5만 |
|---|
| 2026.08.04 | ₩38,025 | ₩38,105 | ₩38,025 | ₩38,092 | +0.18% | 28.1만 |
|---|
| 2026.08.03 | ₩37,878 | ₩37,945 | ₩37,865 | ₩37,905 | +0.07% | 33.5만 |
|---|
| 2026.07.31 | ₩38,012 | ₩38,012 | ₩37,892 | ₩37,958 | -0.14% | 69.6만 |
|---|
| 2026.07.30 | ₩38,012 | ₩38,065 | ₩37,998 | ₩38,038 | +0.07% | 38.6만 |
|---|
| 2026.07.29 | ₩38,118 | ₩38,159 | ₩37,958 | ₩37,958 | -0.42% | 33.9만 |
|---|
| 2026.07.28 | ₩38,078 | ₩38,172 | ₩38,065 | ₩38,145 | +0.18% | 30.3만 |
|---|
| 2026.07.27 | ₩38,065 | ₩38,078 | ₩38,012 | ₩38,052 | -0.04% | 25만 |
|---|
| 2026.07.24 | ₩37,972 | ₩38,038 | ₩37,958 | ₩37,972 | 0.00% | 30.4만 |
|---|
| 2026.07.23 | ₩37,945 | ₩37,972 | ₩37,905 | ₩37,958 | +0.04% | 30.1만 |
|---|
| 2026.07.22 | ₩38,105 | ₩38,118 | ₩38,052 | ₩38,078 | -0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩38,185 | ₩38,185 | ₩38,105 | ₩38,145 | -0.10% | 46.6만 |
|---|
| 2026.07.20 | ₩38,345 | ₩38,345 | ₩38,199 | ₩38,225 | -0.31% | 59.4만 |
|---|
| 2026.07.17 | ₩38,345 | ₩38,399 | ₩38,319 | ₩38,345 | 0.00% | 59.3만 |
|---|
| 2026.07.16 | ₩38,279 | ₩38,332 | ₩38,265 | ₩38,319 | +0.10% | 42.3만 |
|---|
| 2026.07.15 | ₩38,239 | ₩38,359 | ₩38,239 | ₩38,332 | +0.24% | 28.8만 |
|---|
| 2026.07.14 | ₩38,212 | ₩38,265 | ₩38,172 | ₩38,199 | -0.03% | 20.9만 |
|---|
| 2026.07.13 | ₩38,252 | ₩38,279 | ₩38,132 | ₩38,145 | -0.28% | 32.2만 |
|---|
| 2026.07.10 | ₩38,359 | ₩38,439 | ₩38,265 | ₩38,305 | -0.14% | 77.9만 |
|---|
| 2026.07.09 | ₩38,345 | ₩38,452 | ₩38,345 | ₩38,372 | +0.07% | 56.2만 |
|---|
| 2026.07.08 | ₩38,332 | ₩38,359 | ₩38,252 | ₩38,332 | 0.00% | 48.9만 |
|---|
| 2026.07.07 | ₩38,506 | ₩38,546 | ₩38,372 | ₩38,385 | -0.31% | 186.8만 |
|---|
| 2026.07.06 | ₩38,612 | ₩38,626 | ₩38,546 | ₩38,626 | +0.03% | 31만 |
|---|
| 2026.07.02 | ₩38,572 | ₩38,626 | ₩38,559 | ₩38,599 | +0.07% | 40.6만 |
|---|
| 2026.07.01 | ₩38,519 | ₩38,612 | ₩38,506 | ₩38,532 | +0.03% | 97.7만 |
|---|
| 2026.06.30 | ₩38,906 | ₩38,919 | ₩38,759 | ₩38,759 | -0.38% | 91.3만 |
|---|
| 2026.06.29 | ₩38,933 | ₩38,973 | ₩38,906 | ₩38,959 | +0.07% | 372.7만 |
|---|
| 2026.06.26 | ₩38,866 | ₩38,946 | ₩38,826 | ₩38,906 | +0.10% | 47.1만 |
|---|
| 2026.06.25 | ₩38,919 | ₩38,933 | ₩38,853 | ₩38,893 | -0.07% | 42.8만 |
|---|
| 2026.06.24 | ₩38,826 | ₩38,906 | ₩38,812 | ₩38,853 | +0.07% | 41만 |
|---|
| 2026.06.23 | ₩38,666 | ₩38,759 | ₩38,652 | ₩38,692 | +0.07% | 56.2만 |
|---|
| 2026.06.22 | ₩38,666 | ₩38,666 | ₩38,599 | ₩38,652 | -0.03% | 61.8만 |
|---|
| 2026.06.18 | ₩38,839 | ₩38,839 | ₩38,732 | ₩38,746 | -0.24% | 31.9만 |
|---|
| 2026.06.17 | ₩38,746 | ₩38,812 | ₩38,639 | ₩38,652 | -0.24% | 123.7만 |
|---|
| 2026.06.16 | ₩38,759 | ₩38,812 | ₩38,732 | ₩38,746 | -0.03% | 29.9만 |
|---|
| 2026.06.15 | ₩38,799 | ₩38,826 | ₩38,719 | ₩38,732 | -0.17% | 24만 |
|---|
| 2026.06.12 | ₩38,692 | ₩38,746 | ₩38,626 | ₩38,719 | +0.07% | 38.9만 |
|---|
| 2026.06.11 | ₩38,532 | ₩38,772 | ₩38,492 | ₩38,746 | +0.55% | 95.6만 |
|---|
| 2026.06.10 | ₩38,546 | ₩38,572 | ₩38,452 | ₩38,479 | -0.17% | 62.5만 |
|---|
| 2026.06.09 | ₩38,519 | ₩38,559 | ₩38,439 | ₩38,546 | +0.07% | 80.5만 |
|---|
| 2026.06.08 | ₩38,532 | ₩38,546 | ₩38,425 | ₩38,439 | -0.24% | 24.2만 |
|---|
| 2026.06.05 | ₩38,532 | ₩38,546 | ₩38,452 | ₩38,465 | -0.17% | 35.3만 |
|---|
| 2026.06.04 | ₩38,679 | ₩38,719 | ₩38,639 | ₩38,679 | 0.00% | 40만 |
|---|
| 2026.06.03 | ₩38,586 | ₩38,612 | ₩38,546 | ₩38,612 | +0.07% | 27.3만 |
|---|
| 2026.06.02 | ₩38,746 | ₩38,746 | ₩38,666 | ₩38,692 | -0.14% | 56.3만 |
|---|
| 2026.06.01 | ₩38,599 | ₩38,706 | ₩38,546 | ₩38,679 | +0.21% | 63.6만 |
|---|
| 2026.05.29 | ₩38,866 | ₩38,919 | ₩38,826 | ₩38,826 | -0.10% | 118.3만 |
|---|
| 2026.05.28 | ₩38,746 | ₩38,866 | ₩38,706 | ₩38,812 | +0.17% | 96.1만 |
|---|
| 2026.05.27 | ₩38,732 | ₩38,759 | ₩38,692 | ₩38,746 | +0.03% | 51.9만 |
|---|
| 2026.05.26 | ₩38,746 | ₩38,746 | ₩38,639 | ₩38,679 | -0.17% | 53.5만 |
|---|
| 2026.05.22 | ₩38,612 | ₩38,612 | ₩38,479 | ₩38,572 | -0.10% | 57.1만 |
|---|
| 2026.05.21 | ₩38,345 | ₩38,519 | ₩38,292 | ₩38,519 | +0.45% | 186.2만 |
|---|
| 2026.05.20 | ₩38,225 | ₩38,479 | ₩38,212 | ₩38,439 | +0.56% | 111.7만 |
|---|
| 2026.05.19 | ₩38,199 | ₩38,279 | ₩38,132 | ₩38,199 | 0.00% | 97.1만 |
|---|
| 2026.05.18 | ₩38,439 | ₩38,479 | ₩38,305 | ₩38,345 | -0.24% | 159.3만 |
|---|
| 2026.05.15 | ₩38,425 | ₩38,425 | ₩38,359 | ₩38,385 | -0.10% | 30.1만 |
|---|
| 2026.05.14 | ₩38,706 | ₩38,719 | ₩38,612 | ₩38,612 | -0.24% | 49.8만 |
|---|
| 2026.05.13 | ₩38,599 | ₩38,626 | ₩38,546 | ₩38,626 | +0.07% | 36.5만 |
|---|
| 2026.05.12 | ₩38,612 | ₩38,626 | ₩38,572 | ₩38,612 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩38,759 | ₩38,799 | ₩38,706 | ₩38,719 | -0.10% | 31.3만 |
|---|
| 2026.05.08 | ₩38,786 | ₩38,853 | ₩38,759 | ₩38,799 | +0.03% | 87.6만 |
|---|
| 2026.05.07 | ₩38,853 | ₩38,853 | ₩38,652 | ₩38,666 | -0.48% | 73.4만 |
|---|
| 2026.05.06 | ₩38,772 | ₩38,826 | ₩38,759 | ₩38,799 | +0.07% | 29.6만 |
|---|
| 2026.05.05 | ₩38,586 | ₩38,666 | ₩38,559 | ₩38,626 | +0.10% | 69.7만 |
|---|
| 2026.05.04 | ₩38,572 | ₩38,586 | ₩38,425 | ₩38,519 | -0.14% | 130.3만 |
|---|
| 2026.05.01 | ₩38,612 | ₩38,732 | ₩38,572 | ₩38,626 | +0.03% | 64.4만 |
|---|
| 2026.04.30 | ₩38,746 | ₩38,799 | ₩38,692 | ₩38,719 | -0.07% | 91.8만 |
|---|
| 2026.04.29 | ₩38,786 | ₩38,786 | ₩38,639 | ₩38,692 | -0.24% | 49만 |
|---|
| 2026.04.28 | ₩38,799 | ₩38,866 | ₩38,759 | ₩38,866 | +0.17% | 32만 |
|---|
| 2026.04.27 | ₩38,919 | ₩38,933 | ₩38,826 | ₩38,866 | -0.14% | 72.2만 |
|---|
| 2026.04.24 | ₩38,919 | ₩38,986 | ₩38,853 | ₩38,946 | +0.07% | 86.8만 |
|---|
| 2026.04.23 | ₩38,986 | ₩39,026 | ₩38,839 | ₩38,919 | -0.17% | 120.1만 |
|---|
| 2026.04.22 | ₩39,039 | ₩39,066 | ₩38,973 | ₩38,999 | -0.10% | 59.1만 |
|---|
| 2026.04.21 | ₩39,039 | ₩39,053 | ₩38,933 | ₩38,933 | -0.27% | 46만 |
|---|
| 2026.04.20 | ₩39,066 | ₩39,079 | ₩38,986 | ₩39,066 | 0.00% | 55만 |
|---|
| 2026.04.17 | ₩39,093 | ₩39,119 | ₩39,039 | ₩39,066 | -0.07% | 116.4만 |
|---|
| 2026.04.16 | ₩39,039 | ₩39,039 | ₩38,866 | ₩38,879 | -0.41% | 83.6만 |
|---|
| 2026.04.15 | ₩38,999 | ₩39,026 | ₩38,959 | ₩39,013 | +0.03% | 53.8만 |
|---|
| 2026.04.14 | ₩38,946 | ₩39,053 | ₩38,933 | ₩39,026 | +0.21% | 45.1만 |
|---|
| 2026.04.13 | ₩38,786 | ₩38,933 | ₩38,759 | ₩38,906 | +0.31% | 38.3만 |
|---|
| 2026.04.10 | ₩38,879 | ₩38,893 | ₩38,786 | ₩38,799 | -0.21% | 32.6만 |
|---|
| 2026.04.09 | ₩38,826 | ₩38,959 | ₩38,772 | ₩38,879 | +0.14% | 35.6만 |
|---|
| 2026.04.08 | ₩39,026 | ₩39,026 | ₩38,812 | ₩38,866 | -0.41% | 114.2만 |
|---|
| 2026.04.07 | ₩38,666 | ₩38,746 | ₩38,506 | ₩38,732 | +0.17% | 117만 |
|---|
| 2026.04.06 | ₩38,666 | ₩38,786 | ₩38,666 | ₩38,692 | +0.07% | 86.1만 |
|---|
| 2026.04.02 | ₩38,532 | ₩38,772 | ₩38,532 | ₩38,746 | +0.55% | 121.2만 |
|---|
| 2026.04.01 | ₩38,572 | ₩38,692 | ₩38,572 | ₩38,612 | +0.10% | 127.1만 |
|---|
| 2026.03.31 | ₩38,666 | ₩38,799 | ₩38,626 | ₩38,746 | +0.21% | 144만 |
|---|
| 2026.03.30 | ₩38,599 | ₩38,612 | ₩38,506 | ₩38,532 | -0.17% | 54.1만 |
|---|
| 2026.03.27 | ₩38,279 | ₩38,399 | ₩38,239 | ₩38,332 | +0.14% | 71.1만 |
|---|
| 2026.03.26 | ₩38,532 | ₩38,599 | ₩38,372 | ₩38,372 | -0.42% | 214.4만 |
|---|
| 2026.03.25 | ₩38,746 | ₩38,746 | ₩38,639 | ₩38,652 | -0.24% | 96.2만 |
|---|
| 2026.03.24 | ₩38,465 | ₩38,612 | ₩38,425 | ₩38,546 | +0.21% | 93.5만 |
|---|
| 2026.03.23 | ₩38,479 | ₩38,706 | ₩38,452 | ₩38,612 | +0.35% | 95.5만 |
|---|
| 2026.03.20 | ₩38,639 | ₩38,679 | ₩38,372 | ₩38,399 | -0.62% | 81.4만 |
|---|
| 2026.03.19 | ₩38,559 | ₩38,839 | ₩38,532 | ₩38,812 | +0.66% | 72.3만 |
|---|
| 2026.03.18 | ₩38,786 | ₩38,839 | ₩38,666 | ₩38,679 | -0.28% | 60.1만 |
|---|
| 2026.03.17 | ₩38,746 | ₩38,839 | ₩38,746 | ₩38,839 | +0.24% | 45.7만 |
|---|
| 2026.03.16 | ₩38,706 | ₩38,746 | ₩38,612 | ₩38,652 | -0.14% | 85.8만 |
|---|
| 2026.03.13 | ₩38,692 | ₩38,746 | ₩38,452 | ₩38,506 | -0.48% | 34.5만 |
|---|
| 2026.03.12 | ₩38,746 | ₩38,746 | ₩38,559 | ₩38,612 | -0.34% | 67.8만 |
|---|
| 2026.03.11 | ₩38,973 | ₩38,973 | ₩38,759 | ₩38,812 | -0.41% | 58.9만 |
|---|
| 2026.03.10 | ₩39,186 | ₩39,253 | ₩39,066 | ₩39,066 | -0.31% | 54.3만 |
|---|
| 2026.03.09 | ₩39,039 | ₩39,293 | ₩39,026 | ₩39,280 | +0.62% | 32.7만 |
|---|
| 2026.03.06 | ₩39,039 | ₩39,186 | ₩38,973 | ₩39,106 | +0.17% | 43.9만 |
|---|
| 2026.03.05 | ₩39,160 | ₩39,213 | ₩39,119 | ₩39,186 | +0.07% | 64.2만 |
|---|
| 2026.03.04 | ₩39,320 | ₩39,386 | ₩39,293 | ₩39,346 | +0.07% | 40.6만 |
|---|
| 2026.03.03 | ₩39,106 | ₩39,373 | ₩39,106 | ₩39,320 | +0.55% | 56.3만 |
|---|
| 2026.03.02 | ₩39,320 | ₩39,346 | ₩39,253 | ₩39,306 | -0.03% | 51.6만 |
|---|
| 2026.02.27 | ₩39,627 | ₩39,680 | ₩39,613 | ₩39,627 | 0.00% | 28.4만 |
|---|
| 2026.02.26 | ₩39,587 | ₩39,627 | ₩39,560 | ₩39,627 | +0.10% | 108만 |
|---|
| 2026.02.25 | ₩39,600 | ₩39,640 | ₩39,573 | ₩39,587 | -0.03% | 87.4만 |
|---|
| 2026.02.24 | ₩39,587 | ₩39,627 | ₩39,560 | ₩39,613 | +0.07% | 49.6만 |
|---|
| 2026.02.23 | ₩39,613 | ₩39,653 | ₩39,573 | ₩39,613 | 0.00% | 45.9만 |
|---|
| 2026.02.20 | ₩39,600 | ₩39,600 | ₩39,533 | ₩39,573 | -0.07% | 57.6만 |
|---|
| 2026.02.19 | ₩39,533 | ₩39,600 | ₩39,520 | ₩39,600 | +0.17% | 57.3만 |
|---|
| 2026.02.18 | ₩39,587 | ₩39,613 | ₩39,547 | ₩39,573 | -0.03% | 28.1만 |
|---|
| 2026.02.17 | ₩39,560 | ₩39,627 | ₩39,547 | ₩39,613 | +0.13% | 116.9만 |
|---|
| 2026.02.13 | ₩39,560 | ₩39,573 | ₩39,520 | ₩39,547 | -0.03% | 21.3만 |
|---|
| 2026.02.12 | ₩39,400 | ₩39,466 | ₩39,386 | ₩39,440 | +0.10% | 41.4만 |
|---|
| 2026.02.11 | ₩39,293 | ₩39,373 | ₩39,280 | ₩39,320 | +0.07% | 24.6만 |
|---|
| 2026.02.10 | ₩39,386 | ₩39,400 | ₩39,333 | ₩39,360 | -0.07% | 54.3만 |
|---|
| 2026.02.09 | ₩39,240 | ₩39,280 | ₩39,186 | ₩39,266 | +0.07% | 29.7만 |
|---|
| 2026.02.06 | ₩39,253 | ₩39,266 | ₩39,186 | ₩39,266 | +0.03% | 41만 |
|---|
| 2026.02.05 | ₩39,146 | ₩39,253 | ₩39,133 | ₩39,240 | +0.24% | 95.3만 |
|---|
| 2026.02.04 | ₩39,079 | ₩39,106 | ₩39,039 | ₩39,093 | +0.03% | 139만 |
|---|
| 2026.02.03 | ₩39,106 | ₩39,119 | ₩39,053 | ₩39,106 | 0.00% | 25.5만 |
|---|
| 2026.02.02 | ₩39,173 | ₩39,173 | ₩39,093 | ₩39,106 | -0.17% | 61.3만 |
|---|
| 2026.01.30 | ₩39,320 | ₩39,346 | ₩39,280 | ₩39,306 | -0.03% | 31.6만 |
|---|
| 2026.01.29 | ₩39,253 | ₩39,333 | ₩39,226 | ₩39,333 | +0.20% | 38.7만 |
|---|
| 2026.01.28 | ₩39,333 | ₩39,333 | ₩39,253 | ₩39,320 | -0.03% | 27.9만 |
|---|
| 2026.01.27 | ₩39,373 | ₩39,400 | ₩39,333 | ₩39,360 | -0.03% | 64.5만 |
|---|
| 2026.01.26 | ₩39,386 | ₩39,426 | ₩39,360 | ₩39,386 | 0.00% | 21.4만 |
|---|
| 2026.01.23 | ₩39,333 | ₩39,360 | ₩39,253 | ₩39,360 | +0.07% | 35.6만 |
|---|
| 2026.01.22 | ₩39,280 | ₩39,346 | ₩39,253 | ₩39,333 | +0.14% | 66.2만 |
|---|
| 2026.01.21 | ₩39,160 | ₩39,306 | ₩39,133 | ₩39,266 | +0.27% | 116.2만 |
|---|
| 2026.01.20 | ₩39,066 | ₩39,160 | ₩39,053 | ₩39,093 | +0.07% | 67.4만 |
|---|
| 2026.01.16 | ₩39,346 | ₩39,346 | ₩39,253 | ₩39,266 | -0.20% | 33.8만 |
|---|
| 2026.01.15 | ₩39,453 | ₩39,453 | ₩39,346 | ₩39,360 | -0.24% | 59.4만 |
|---|
| 2026.01.14 | ₩39,346 | ₩39,400 | ₩39,320 | ₩39,400 | +0.14% | 35만 |
|---|
| 2026.01.13 | ₩39,306 | ₩39,320 | ₩39,253 | ₩39,320 | +0.03% | 50.3만 |
|---|
| 2026.01.12 | ₩39,213 | ₩39,280 | ₩39,186 | ₩39,240 | +0.07% | 37.7만 |
|---|
| 2026.01.09 | ₩39,200 | ₩39,293 | ₩39,160 | ₩39,280 | +0.20% | 49.8만 |
|---|
| 2026.01.08 | ₩39,186 | ₩39,213 | ₩39,160 | ₩39,186 | 0.00% | 57.3만 |
|---|
| 2026.01.07 | ₩39,320 | ₩39,320 | ₩39,240 | ₩39,266 | -0.14% | 34.6만 |
|---|
| 2026.01.06 | ₩39,186 | ₩39,240 | ₩39,133 | ₩39,240 | +0.14% | 37.7만 |
|---|
| 2026.01.05 | ₩39,186 | ₩39,240 | ₩39,146 | ₩39,213 | +0.07% | 58.5만 |
|---|
| 2026.01.02 | ₩39,226 | ₩39,226 | ₩39,106 | ₩39,146 | -0.20% | 142.9만 |
|---|
| 2025.12.31 | ₩39,240 | ₩39,253 | ₩39,146 | ₩39,160 | -0.20% | 47만 |
|---|
| 2025.12.30 | ₩39,266 | ₩39,293 | ₩39,213 | ₩39,280 | +0.03% | 62만 |
|---|
| 2025.12.29 | ₩39,266 | ₩39,306 | ₩39,240 | ₩39,293 | +0.07% | 22.9만 |
|---|
| 2025.12.26 | ₩39,320 | ₩39,320 | ₩39,200 | ₩39,266 | -0.14% | 26.1만 |
|---|
| 2025.12.24 | ₩39,186 | ₩39,253 | ₩39,146 | ₩39,253 | +0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩39,039 | ₩39,146 | ₩39,026 | ₩39,133 | +0.24% | 47.6만 |
|---|
| 2025.12.22 | ₩39,119 | ₩39,119 | ₩39,053 | ₩39,093 | -0.07% | 64.5만 |
|---|
| 2025.12.19 | ₩39,133 | ₩39,160 | ₩39,093 | ₩39,106 | -0.07% | 76.1만 |
|---|
| 2025.12.18 | ₩39,186 | ₩39,200 | ₩39,119 | ₩39,186 | 0.00% | 69.1만 |
|---|
| 2025.12.17 | ₩39,240 | ₩39,253 | ₩39,186 | ₩39,226 | -0.03% | 42.1만 |
|---|
| 2025.12.16 | ₩39,146 | ₩39,266 | ₩39,146 | ₩39,253 | +0.27% | 67.7만 |
|---|
| 2025.12.15 | ₩39,213 | ₩39,266 | ₩39,146 | ₩39,186 | -0.07% | 38.9만 |
|---|
| 2025.12.12 | ₩39,186 | ₩39,200 | ₩39,119 | ₩39,146 | -0.10% | 35.7만 |
|---|
| 2025.12.11 | ₩39,413 | ₩39,440 | ₩39,306 | ₩39,333 | -0.20% | 51.1만 |
|---|
| 2025.12.10 | ₩39,200 | ₩39,373 | ₩39,200 | ₩39,360 | +0.41% | 43.4만 |
|---|
| 2025.12.09 | ₩39,306 | ₩39,306 | ₩39,173 | ₩39,213 | -0.24% | 64.8만 |
|---|
| 2025.12.08 | ₩39,306 | ₩39,306 | ₩39,173 | ₩39,240 | -0.17% | 40.5만 |
|---|
| 2025.12.05 | ₩39,386 | ₩39,386 | ₩39,253 | ₩39,306 | -0.20% | 40만 |
|---|
| 2025.12.04 | ₩39,400 | ₩39,400 | ₩39,306 | ₩39,333 | -0.17% | 80.5만 |
|---|
| 2025.12.03 | ₩39,346 | ₩39,426 | ₩39,333 | ₩39,413 | +0.17% | 45만 |
|---|
| 2025.12.02 | ₩39,293 | ₩39,360 | ₩39,280 | ₩39,333 | +0.10% | 86만 |
|---|
| 2025.12.01 | ₩39,280 | ₩39,306 | ₩39,240 | ₩39,293 | +0.03% | 81만 |
|---|
| 2025.11.28 | ₩39,680 | ₩39,680 | ₩39,573 | ₩39,627 | -0.13% | 31.3만 |
|---|
| 2025.11.26 | ₩39,600 | ₩39,693 | ₩39,547 | ₩39,680 | +0.20% | 84.6만 |
|---|
| 2025.11.25 | ₩39,507 | ₩39,640 | ₩39,507 | ₩39,587 | +0.20% | 113.9만 |
|---|
| 2025.11.24 | ₩39,440 | ₩39,493 | ₩39,413 | ₩39,480 | +0.10% | 43.3만 |
|---|
| 2025.11.21 | ₩39,360 | ₩39,360 | ₩39,266 | ₩39,346 | -0.03% | 70.3만 |
|---|
| 2025.11.20 | ₩39,280 | ₩39,320 | ₩39,213 | ₩39,240 | -0.10% | 51.2만 |
|---|
| 2025.11.19 | ₩39,266 | ₩39,280 | ₩39,173 | ₩39,200 | -0.17% | 41.7만 |
|---|
| 2025.11.18 | ₩39,226 | ₩39,253 | ₩39,160 | ₩39,200 | -0.07% | 40.7만 |
|---|
| 2025.11.17 | ₩39,186 | ₩39,253 | ₩39,173 | ₩39,173 | -0.03% | 57.5만 |
|---|
| 2025.11.14 | ₩39,293 | ₩39,293 | ₩39,160 | ₩39,173 | -0.31% | 70.4만 |
|---|
| 2025.11.13 | ₩39,293 | ₩39,333 | ₩39,240 | ₩39,253 | -0.10% | 97.5만 |
|---|
| 2025.11.12 | ₩39,426 | ₩39,426 | ₩39,373 | ₩39,400 | -0.07% | 76.5만 |
|---|
| 2025.11.11 | ₩39,400 | ₩39,453 | ₩39,346 | ₩39,453 | +0.14% | 53.5만 |
|---|
| 2025.11.10 | ₩39,306 | ₩39,333 | ₩39,280 | ₩39,293 | -0.03% | 69.8만 |
|---|
| 2025.11.07 | ₩39,280 | ₩39,320 | ₩39,253 | ₩39,293 | +0.03% | 50.5만 |
|---|
| 2025.11.06 | ₩39,306 | ₩39,346 | ₩39,293 | ₩39,346 | +0.10% | 40.7만 |
|---|
| 2025.11.05 | ₩39,293 | ₩39,293 | ₩39,173 | ₩39,186 | -0.27% | 57.4만 |
|---|
| 2025.11.04 | ₩39,240 | ₩39,360 | ₩39,213 | ₩39,266 | +0.07% | 60.8만 |
|---|
| 2025.11.03 | ₩39,266 | ₩39,266 | ₩39,186 | ₩39,213 | -0.14% | 161.8만 |
|---|
| 2025.10.31 | ₩39,640 | ₩39,640 | ₩39,453 | ₩39,466 | -0.44% | 125.4만 |
|---|
| 2025.10.30 | ₩39,560 | ₩39,680 | ₩39,547 | ₩39,600 | +0.10% | 66.1만 |
|---|
| 2025.10.29 | ₩39,934 | ₩39,934 | ₩39,720 | ₩39,760 | -0.43% | 36.7만 |
|---|
| 2025.10.28 | ₩39,934 | ₩39,947 | ₩39,867 | ₩39,947 | +0.03% | 30.6만 |
|---|
| 2025.10.27 | ₩39,894 | ₩39,947 | ₩39,827 | ₩39,934 | +0.10% | 41.8만 |
|---|
| 2025.10.24 | ₩39,907 | ₩39,907 | ₩39,827 | ₩39,894 | -0.03% | 27.9만 |
|---|
| 2025.10.23 | ₩39,827 | ₩39,867 | ₩39,800 | ₩39,827 | 0.00% | 44만 |
|---|
| 2025.10.22 | ₩39,854 | ₩39,867 | ₩39,787 | ₩39,867 | +0.03% | 21.2만 |
|---|
| 2025.10.21 | ₩39,920 | ₩39,920 | ₩39,840 | ₩39,854 | -0.17% | 28만 |
|---|
| 2025.10.20 | ₩39,787 | ₩39,840 | ₩39,787 | ₩39,827 | +0.10% | 50.4만 |
|---|
| 2025.10.17 | ₩39,760 | ₩39,760 | ₩39,707 | ₩39,747 | -0.03% | 39.1만 |
|---|
| 2025.10.16 | ₩39,667 | ₩39,800 | ₩39,667 | ₩39,787 | +0.30% | 35.3만 |
|---|
| 2025.10.15 | ₩39,733 | ₩39,800 | ₩39,640 | ₩39,693 | -0.10% | 182.9만 |
|---|
| 2025.10.14 | ₩39,520 | ₩39,693 | ₩39,520 | ₩39,667 | +0.37% | 203.3만 |
|---|
| 2025.10.13 | ₩39,520 | ₩39,600 | ₩39,466 | ₩39,547 | +0.07% | 131.7만 |
|---|
| 2025.10.10 | ₩39,493 | ₩39,520 | ₩39,453 | ₩39,466 | -0.07% | 47.2만 |
|---|