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 | ₩36,776 | ₩36,830 | ₩36,763 | ₩36,816 | +0.11% | 41.7만 |
| 2026.10.08 | ₩36,683 | ₩36,843 | ₩36,669 | ₩36,830 | +0.40% | 50.3만 |
| 2026.10.07 | ₩36,509 | ₩36,763 | ₩36,482 | ₩36,723 | +0.59% | 85.7만 |
| 2026.10.06 | ₩36,696 | ₩36,790 | ₩36,656 | ₩36,736 | +0.11% | 178.3만 |
| 2026.10.05 | ₩36,576 | ₩36,643 | ₩36,522 | ₩36,643 | +0.18% | 59.9만 |
| 2026.10.02 | ₩36,776 | ₩36,830 | ₩36,589 | ₩36,629 | -0.40% | 61.9만 |
| 2026.10.01 | ₩36,496 | ₩36,723 | ₩36,416 | ₩36,669 | +0.48% | 185.8만 |
| 2026.09.30 | ₩36,870 | ₩36,870 | ₩36,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,736 |
| -0.36% |
| 149.5만 |
| 2026.09.29 | ₩36,883 | ₩36,897 | ₩36,723 | ₩36,830 | -0.14% | 45.6만 |
|---|
| 2026.09.28 | ₩36,870 | ₩36,910 | ₩36,763 | ₩36,857 | -0.04% | 38.8만 |
|---|
| 2026.09.25 | ₩37,044 | ₩37,070 | ₩36,923 | ₩37,070 | +0.07% | 93.4만 |
|---|
| 2026.09.24 | ₩37,244 | ₩37,271 | ₩37,030 | ₩37,044 | -0.54% | 34.3만 |
|---|
| 2026.09.23 | ₩37,538 | ₩37,538 | ₩37,191 | ₩37,257 | -0.75% | 84.4만 |
|---|
| 2026.09.22 | ₩37,632 | ₩37,645 | ₩37,538 | ₩37,618 | -0.04% | 44.8만 |
|---|
| 2026.09.21 | ₩37,578 | ₩37,605 | ₩37,551 | ₩37,592 | +0.04% | 27.5만 |
|---|
| 2026.09.18 | ₩37,511 | ₩37,525 | ₩37,458 | ₩37,498 | -0.04% | 45.9만 |
|---|
| 2026.09.17 | ₩37,578 | ₩37,618 | ₩37,551 | ₩37,618 | +0.11% | 75.9만 |
|---|
| 2026.09.16 | ₩37,471 | ₩37,578 | ₩37,391 | ₩37,418 | -0.14% | 24.2만 |
|---|
| 2026.09.15 | ₩37,351 | ₩37,391 | ₩37,338 | ₩37,391 | +0.11% | 179.9만 |
|---|
| 2026.09.14 | ₩37,364 | ₩37,485 | ₩37,311 | ₩37,378 | +0.04% | 37.1만 |
|---|
| 2026.09.11 | ₩37,525 | ₩37,551 | ₩37,391 | ₩37,391 | -0.36% | 24.8만 |
|---|
| 2026.09.10 | ₩37,525 | ₩37,551 | ₩37,404 | ₩37,431 | -0.25% | 43.5만 |
|---|
| 2026.09.09 | ₩37,739 | ₩37,779 | ₩37,645 | ₩37,685 | -0.14% | 35.3만 |
|---|
| 2026.09.08 | ₩37,792 | ₩37,872 | ₩37,712 | ₩37,739 | -0.14% | 27.6만 |
|---|
| 2026.09.04 | ₩37,792 | ₩37,832 | ₩37,765 | ₩37,779 | -0.04% | 28.4만 |
|---|
| 2026.09.03 | ₩37,832 | ₩37,859 | ₩37,765 | ₩37,779 | -0.14% | 216.6만 |
|---|
| 2026.09.02 | ₩37,725 | ₩37,739 | ₩37,672 | ₩37,698 | -0.07% | 117.7만 |
|---|
| 2026.09.01 | ₩37,779 | ₩37,819 | ₩37,672 | ₩37,672 | -0.28% | 37.4만 |
|---|
| 2026.08.31 | ₩38,006 | ₩38,019 | ₩37,952 | ₩38,006 | 0.00% | 42.5만 |
|---|
| 2026.08.28 | ₩38,166 | ₩38,220 | ₩38,019 | ₩38,019 | -0.39% | 45.6만 |
|---|
| 2026.08.27 | ₩38,180 | ₩38,206 | ₩38,126 | ₩38,153 | -0.07% | 39.4만 |
|---|
| 2026.08.26 | ₩38,153 | ₩38,193 | ₩38,126 | ₩38,193 | +0.11% | 46.1만 |
|---|
| 2026.08.25 | ₩38,139 | ₩38,206 | ₩38,099 | ₩38,206 | +0.18% | 29.9만 |
|---|
| 2026.08.24 | ₩37,992 | ₩38,046 | ₩37,979 | ₩38,019 | +0.07% | 152.3만 |
|---|
| 2026.08.21 | ₩37,952 | ₩37,979 | ₩37,899 | ₩37,939 | -0.04% | 76.2만 |
|---|
| 2026.08.20 | ₩37,952 | ₩38,033 | ₩37,939 | ₩37,979 | +0.07% | 52.4만 |
|---|
| 2026.08.19 | ₩38,086 | ₩38,126 | ₩38,033 | ₩38,113 | +0.07% | 31.5만 |
|---|
| 2026.08.18 | ₩37,832 | ₩37,926 | ₩37,792 | ₩37,912 | +0.21% | 28만 |
|---|
| 2026.08.17 | ₩37,939 | ₩37,966 | ₩37,859 | ₩37,872 | -0.18% | 32.3만 |
|---|
| 2026.08.14 | ₩38,073 | ₩38,086 | ₩37,966 | ₩37,979 | -0.25% | 29.9만 |
|---|
| 2026.08.13 | ₩38,113 | ₩38,206 | ₩38,086 | ₩38,099 | -0.04% | 22만 |
|---|
| 2026.08.12 | ₩38,046 | ₩38,046 | ₩37,966 | ₩37,979 | -0.18% | 36.2만 |
|---|
| 2026.08.11 | ₩37,992 | ₩38,019 | ₩37,926 | ₩37,926 | -0.18% | 27만 |
|---|
| 2026.08.10 | ₩38,006 | ₩38,019 | ₩37,912 | ₩37,912 | -0.25% | 25.7만 |
|---|
| 2026.08.07 | ₩38,139 | ₩38,153 | ₩38,059 | ₩38,099 | -0.11% | 22만 |
|---|
| 2026.08.06 | ₩38,059 | ₩38,086 | ₩38,006 | ₩38,046 | -0.04% | 22.8만 |
|---|
| 2026.08.05 | ₩38,166 | ₩38,193 | ₩38,113 | ₩38,153 | -0.04% | 45.5만 |
|---|
| 2026.08.04 | ₩38,073 | ₩38,153 | ₩38,073 | ₩38,139 | +0.18% | 28.1만 |
|---|
| 2026.08.03 | ₩37,926 | ₩37,992 | ₩37,912 | ₩37,952 | +0.07% | 33.5만 |
|---|
| 2026.07.31 | ₩38,059 | ₩38,059 | ₩37,939 | ₩38,006 | -0.14% | 69.6만 |
|---|
| 2026.07.30 | ₩38,059 | ₩38,113 | ₩38,046 | ₩38,086 | +0.07% | 38.6만 |
|---|
| 2026.07.29 | ₩38,166 | ₩38,206 | ₩38,006 | ₩38,006 | -0.42% | 33.9만 |
|---|
| 2026.07.28 | ₩38,126 | ₩38,220 | ₩38,113 | ₩38,193 | +0.18% | 30.3만 |
|---|
| 2026.07.27 | ₩38,113 | ₩38,126 | ₩38,059 | ₩38,099 | -0.04% | 25만 |
|---|
| 2026.07.24 | ₩38,019 | ₩38,086 | ₩38,006 | ₩38,019 | 0.00% | 30.4만 |
|---|
| 2026.07.23 | ₩37,992 | ₩38,019 | ₩37,952 | ₩38,006 | +0.04% | 30.1만 |
|---|
| 2026.07.22 | ₩38,153 | ₩38,166 | ₩38,099 | ₩38,126 | -0.07% | 36.6만 |
|---|
| 2026.07.21 | ₩38,233 | ₩38,233 | ₩38,153 | ₩38,193 | -0.10% | 46.6만 |
|---|
| 2026.07.20 | ₩38,393 | ₩38,393 | ₩38,246 | ₩38,273 | -0.31% | 59.4만 |
|---|
| 2026.07.17 | ₩38,393 | ₩38,447 | ₩38,367 | ₩38,393 | 0.00% | 59.3만 |
|---|
| 2026.07.16 | ₩38,327 | ₩38,380 | ₩38,313 | ₩38,367 | +0.10% | 42.3만 |
|---|
| 2026.07.15 | ₩38,286 | ₩38,407 | ₩38,286 | ₩38,380 | +0.24% | 28.8만 |
|---|
| 2026.07.14 | ₩38,260 | ₩38,313 | ₩38,220 | ₩38,246 | -0.03% | 20.9만 |
|---|
| 2026.07.13 | ₩38,300 | ₩38,327 | ₩38,180 | ₩38,193 | -0.28% | 32.2만 |
|---|
| 2026.07.10 | ₩38,407 | ₩38,487 | ₩38,313 | ₩38,353 | -0.14% | 77.9만 |
|---|
| 2026.07.09 | ₩38,393 | ₩38,500 | ₩38,393 | ₩38,420 | +0.07% | 56.2만 |
|---|
| 2026.07.08 | ₩38,380 | ₩38,407 | ₩38,300 | ₩38,380 | 0.00% | 48.9만 |
|---|
| 2026.07.07 | ₩38,554 | ₩38,594 | ₩38,420 | ₩38,433 | -0.31% | 186.8만 |
|---|
| 2026.07.06 | ₩38,661 | ₩38,674 | ₩38,594 | ₩38,674 | +0.03% | 31만 |
|---|
| 2026.07.02 | ₩38,621 | ₩38,674 | ₩38,607 | ₩38,647 | +0.07% | 40.6만 |
|---|
| 2026.07.01 | ₩38,567 | ₩38,661 | ₩38,554 | ₩38,580 | +0.03% | 97.7만 |
|---|
| 2026.06.30 | ₩38,955 | ₩38,968 | ₩38,808 | ₩38,808 | -0.38% | 91.3만 |
|---|
| 2026.06.29 | ₩38,981 | ₩39,021 | ₩38,955 | ₩39,008 | +0.07% | 372.7만 |
|---|
| 2026.06.26 | ₩38,915 | ₩38,995 | ₩38,874 | ₩38,955 | +0.10% | 47.1만 |
|---|
| 2026.06.25 | ₩38,968 | ₩38,981 | ₩38,901 | ₩38,941 | -0.07% | 42.8만 |
|---|
| 2026.06.24 | ₩38,874 | ₩38,955 | ₩38,861 | ₩38,901 | +0.07% | 41만 |
|---|
| 2026.06.23 | ₩38,714 | ₩38,808 | ₩38,701 | ₩38,741 | +0.07% | 56.2만 |
|---|
| 2026.06.22 | ₩38,714 | ₩38,714 | ₩38,647 | ₩38,701 | -0.03% | 61.8만 |
|---|
| 2026.06.18 | ₩38,888 | ₩38,888 | ₩38,781 | ₩38,794 | -0.24% | 31.9만 |
|---|
| 2026.06.17 | ₩38,794 | ₩38,861 | ₩38,687 | ₩38,701 | -0.24% | 123.7만 |
|---|
| 2026.06.16 | ₩38,808 | ₩38,861 | ₩38,781 | ₩38,794 | -0.03% | 29.9만 |
|---|
| 2026.06.15 | ₩38,848 | ₩38,874 | ₩38,768 | ₩38,781 | -0.17% | 24만 |
|---|
| 2026.06.12 | ₩38,741 | ₩38,794 | ₩38,674 | ₩38,768 | +0.07% | 38.9만 |
|---|
| 2026.06.11 | ₩38,580 | ₩38,821 | ₩38,540 | ₩38,794 | +0.55% | 95.6만 |
|---|
| 2026.06.10 | ₩38,594 | ₩38,621 | ₩38,500 | ₩38,527 | -0.17% | 62.5만 |
|---|
| 2026.06.09 | ₩38,567 | ₩38,607 | ₩38,487 | ₩38,594 | +0.07% | 80.5만 |
|---|
| 2026.06.08 | ₩38,580 | ₩38,594 | ₩38,474 | ₩38,487 | -0.24% | 24.2만 |
|---|
| 2026.06.05 | ₩38,580 | ₩38,594 | ₩38,500 | ₩38,514 | -0.17% | 35.3만 |
|---|
| 2026.06.04 | ₩38,727 | ₩38,768 | ₩38,687 | ₩38,727 | 0.00% | 40만 |
|---|
| 2026.06.03 | ₩38,634 | ₩38,661 | ₩38,594 | ₩38,661 | +0.07% | 27.3만 |
|---|
| 2026.06.02 | ₩38,794 | ₩38,794 | ₩38,714 | ₩38,741 | -0.14% | 56.3만 |
|---|
| 2026.06.01 | ₩38,647 | ₩38,754 | ₩38,594 | ₩38,727 | +0.21% | 63.6만 |
|---|
| 2026.05.29 | ₩38,915 | ₩38,968 | ₩38,874 | ₩38,874 | -0.10% | 118.3만 |
|---|
| 2026.05.28 | ₩38,794 | ₩38,915 | ₩38,754 | ₩38,861 | +0.17% | 96.1만 |
|---|
| 2026.05.27 | ₩38,781 | ₩38,808 | ₩38,741 | ₩38,794 | +0.03% | 51.9만 |
|---|
| 2026.05.26 | ₩38,794 | ₩38,794 | ₩38,687 | ₩38,727 | -0.17% | 53.5만 |
|---|
| 2026.05.22 | ₩38,661 | ₩38,661 | ₩38,527 | ₩38,621 | -0.10% | 57.1만 |
|---|
| 2026.05.21 | ₩38,393 | ₩38,567 | ₩38,340 | ₩38,567 | +0.45% | 186.2만 |
|---|
| 2026.05.20 | ₩38,273 | ₩38,527 | ₩38,260 | ₩38,487 | +0.56% | 111.7만 |
|---|
| 2026.05.19 | ₩38,246 | ₩38,327 | ₩38,180 | ₩38,246 | 0.00% | 97.1만 |
|---|
| 2026.05.18 | ₩38,487 | ₩38,527 | ₩38,353 | ₩38,393 | -0.24% | 159.3만 |
|---|
| 2026.05.15 | ₩38,474 | ₩38,474 | ₩38,407 | ₩38,433 | -0.10% | 30.1만 |
|---|
| 2026.05.14 | ₩38,754 | ₩38,768 | ₩38,661 | ₩38,661 | -0.24% | 49.8만 |
|---|
| 2026.05.13 | ₩38,647 | ₩38,674 | ₩38,594 | ₩38,674 | +0.07% | 36.5만 |
|---|
| 2026.05.12 | ₩38,661 | ₩38,674 | ₩38,621 | ₩38,661 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩38,808 | ₩38,848 | ₩38,754 | ₩38,768 | -0.10% | 31.3만 |
|---|
| 2026.05.08 | ₩38,834 | ₩38,901 | ₩38,808 | ₩38,848 | +0.03% | 87.6만 |
|---|
| 2026.05.07 | ₩38,901 | ₩38,901 | ₩38,701 | ₩38,714 | -0.48% | 73.4만 |
|---|
| 2026.05.06 | ₩38,821 | ₩38,874 | ₩38,808 | ₩38,848 | +0.07% | 29.6만 |
|---|
| 2026.05.05 | ₩38,634 | ₩38,714 | ₩38,607 | ₩38,674 | +0.10% | 69.7만 |
|---|
| 2026.05.04 | ₩38,621 | ₩38,634 | ₩38,474 | ₩38,567 | -0.14% | 130.3만 |
|---|
| 2026.05.01 | ₩38,661 | ₩38,781 | ₩38,621 | ₩38,674 | +0.03% | 64.4만 |
|---|
| 2026.04.30 | ₩38,794 | ₩38,848 | ₩38,741 | ₩38,768 | -0.07% | 91.8만 |
|---|
| 2026.04.29 | ₩38,834 | ₩38,834 | ₩38,687 | ₩38,741 | -0.24% | 49만 |
|---|
| 2026.04.28 | ₩38,848 | ₩38,915 | ₩38,808 | ₩38,915 | +0.17% | 32만 |
|---|
| 2026.04.27 | ₩38,968 | ₩38,981 | ₩38,874 | ₩38,915 | -0.14% | 72.2만 |
|---|
| 2026.04.24 | ₩38,968 | ₩39,035 | ₩38,901 | ₩38,995 | +0.07% | 86.8만 |
|---|
| 2026.04.23 | ₩39,035 | ₩39,075 | ₩38,888 | ₩38,968 | -0.17% | 120.1만 |
|---|
| 2026.04.22 | ₩39,088 | ₩39,115 | ₩39,021 | ₩39,048 | -0.10% | 59.1만 |
|---|
| 2026.04.21 | ₩39,088 | ₩39,102 | ₩38,981 | ₩38,981 | -0.27% | 46만 |
|---|
| 2026.04.20 | ₩39,115 | ₩39,128 | ₩39,035 | ₩39,115 | 0.00% | 55만 |
|---|
| 2026.04.17 | ₩39,142 | ₩39,168 | ₩39,088 | ₩39,115 | -0.07% | 116.4만 |
|---|
| 2026.04.16 | ₩39,088 | ₩39,088 | ₩38,915 | ₩38,928 | -0.41% | 83.6만 |
|---|
| 2026.04.15 | ₩39,048 | ₩39,075 | ₩39,008 | ₩39,062 | +0.03% | 53.8만 |
|---|
| 2026.04.14 | ₩38,995 | ₩39,102 | ₩38,981 | ₩39,075 | +0.21% | 45.1만 |
|---|
| 2026.04.13 | ₩38,834 | ₩38,981 | ₩38,808 | ₩38,955 | +0.31% | 38.3만 |
|---|
| 2026.04.10 | ₩38,928 | ₩38,941 | ₩38,834 | ₩38,848 | -0.21% | 32.6만 |
|---|
| 2026.04.09 | ₩38,874 | ₩39,008 | ₩38,821 | ₩38,928 | +0.14% | 35.6만 |
|---|
| 2026.04.08 | ₩39,075 | ₩39,075 | ₩38,861 | ₩38,915 | -0.41% | 114.2만 |
|---|
| 2026.04.07 | ₩38,714 | ₩38,794 | ₩38,554 | ₩38,781 | +0.17% | 117만 |
|---|
| 2026.04.06 | ₩38,714 | ₩38,834 | ₩38,714 | ₩38,741 | +0.07% | 86.1만 |
|---|
| 2026.04.02 | ₩38,580 | ₩38,821 | ₩38,580 | ₩38,794 | +0.55% | 121.2만 |
|---|
| 2026.04.01 | ₩38,621 | ₩38,741 | ₩38,621 | ₩38,661 | +0.10% | 127.1만 |
|---|
| 2026.03.31 | ₩38,714 | ₩38,848 | ₩38,674 | ₩38,794 | +0.21% | 144만 |
|---|
| 2026.03.30 | ₩38,647 | ₩38,661 | ₩38,554 | ₩38,580 | -0.17% | 54.1만 |
|---|
| 2026.03.27 | ₩38,327 | ₩38,447 | ₩38,286 | ₩38,380 | +0.14% | 71.1만 |
|---|
| 2026.03.26 | ₩38,580 | ₩38,647 | ₩38,420 | ₩38,420 | -0.42% | 214.4만 |
|---|
| 2026.03.25 | ₩38,794 | ₩38,794 | ₩38,687 | ₩38,701 | -0.24% | 96.2만 |
|---|
| 2026.03.24 | ₩38,514 | ₩38,661 | ₩38,474 | ₩38,594 | +0.21% | 93.5만 |
|---|
| 2026.03.23 | ₩38,527 | ₩38,754 | ₩38,500 | ₩38,661 | +0.35% | 95.5만 |
|---|
| 2026.03.20 | ₩38,687 | ₩38,727 | ₩38,420 | ₩38,447 | -0.62% | 81.4만 |
|---|
| 2026.03.19 | ₩38,607 | ₩38,888 | ₩38,580 | ₩38,861 | +0.66% | 72.3만 |
|---|
| 2026.03.18 | ₩38,834 | ₩38,888 | ₩38,714 | ₩38,727 | -0.28% | 60.1만 |
|---|
| 2026.03.17 | ₩38,794 | ₩38,888 | ₩38,794 | ₩38,888 | +0.24% | 45.7만 |
|---|
| 2026.03.16 | ₩38,754 | ₩38,794 | ₩38,661 | ₩38,701 | -0.14% | 85.8만 |
|---|
| 2026.03.13 | ₩38,741 | ₩38,794 | ₩38,500 | ₩38,554 | -0.48% | 34.5만 |
|---|
| 2026.03.12 | ₩38,794 | ₩38,794 | ₩38,607 | ₩38,661 | -0.34% | 67.8만 |
|---|
| 2026.03.11 | ₩39,021 | ₩39,021 | ₩38,808 | ₩38,861 | -0.41% | 58.9만 |
|---|
| 2026.03.10 | ₩39,235 | ₩39,302 | ₩39,115 | ₩39,115 | -0.31% | 54.3만 |
|---|
| 2026.03.09 | ₩39,088 | ₩39,342 | ₩39,075 | ₩39,329 | +0.62% | 32.7만 |
|---|
| 2026.03.06 | ₩39,088 | ₩39,235 | ₩39,021 | ₩39,155 | +0.17% | 43.9만 |
|---|
| 2026.03.05 | ₩39,209 | ₩39,262 | ₩39,168 | ₩39,235 | +0.07% | 64.2만 |
|---|
| 2026.03.04 | ₩39,369 | ₩39,436 | ₩39,342 | ₩39,396 | +0.07% | 40.6만 |
|---|
| 2026.03.03 | ₩39,155 | ₩39,422 | ₩39,155 | ₩39,369 | +0.55% | 56.3만 |
|---|
| 2026.03.02 | ₩39,369 | ₩39,396 | ₩39,302 | ₩39,356 | -0.03% | 51.6만 |
|---|
| 2026.02.27 | ₩39,676 | ₩39,730 | ₩39,663 | ₩39,676 | 0.00% | 28.4만 |
|---|
| 2026.02.26 | ₩39,636 | ₩39,676 | ₩39,609 | ₩39,676 | +0.10% | 108만 |
|---|
| 2026.02.25 | ₩39,650 | ₩39,690 | ₩39,623 | ₩39,636 | -0.03% | 87.4만 |
|---|
| 2026.02.24 | ₩39,636 | ₩39,676 | ₩39,609 | ₩39,663 | +0.07% | 49.6만 |
|---|
| 2026.02.23 | ₩39,663 | ₩39,703 | ₩39,623 | ₩39,663 | 0.00% | 45.9만 |
|---|
| 2026.02.20 | ₩39,650 | ₩39,650 | ₩39,583 | ₩39,623 | -0.07% | 57.6만 |
|---|
| 2026.02.19 | ₩39,583 | ₩39,650 | ₩39,569 | ₩39,650 | +0.17% | 57.3만 |
|---|
| 2026.02.18 | ₩39,636 | ₩39,663 | ₩39,596 | ₩39,623 | -0.03% | 28.1만 |
|---|
| 2026.02.17 | ₩39,609 | ₩39,676 | ₩39,596 | ₩39,663 | +0.13% | 116.9만 |
|---|
| 2026.02.13 | ₩39,609 | ₩39,623 | ₩39,569 | ₩39,596 | -0.03% | 21.3만 |
|---|
| 2026.02.12 | ₩39,449 | ₩39,516 | ₩39,436 | ₩39,489 | +0.10% | 41.4만 |
|---|
| 2026.02.11 | ₩39,342 | ₩39,422 | ₩39,329 | ₩39,369 | +0.07% | 24.6만 |
|---|
| 2026.02.10 | ₩39,436 | ₩39,449 | ₩39,382 | ₩39,409 | -0.07% | 54.3만 |
|---|
| 2026.02.09 | ₩39,289 | ₩39,329 | ₩39,235 | ₩39,315 | +0.07% | 29.7만 |
|---|
| 2026.02.06 | ₩39,302 | ₩39,315 | ₩39,235 | ₩39,315 | +0.03% | 41만 |
|---|
| 2026.02.05 | ₩39,195 | ₩39,302 | ₩39,182 | ₩39,289 | +0.24% | 95.3만 |
|---|
| 2026.02.04 | ₩39,128 | ₩39,155 | ₩39,088 | ₩39,142 | +0.03% | 139만 |
|---|
| 2026.02.03 | ₩39,155 | ₩39,168 | ₩39,102 | ₩39,155 | 0.00% | 25.5만 |
|---|
| 2026.02.02 | ₩39,222 | ₩39,222 | ₩39,142 | ₩39,155 | -0.17% | 61.3만 |
|---|
| 2026.01.30 | ₩39,369 | ₩39,396 | ₩39,329 | ₩39,356 | -0.03% | 31.6만 |
|---|
| 2026.01.29 | ₩39,302 | ₩39,382 | ₩39,275 | ₩39,382 | +0.20% | 38.7만 |
|---|
| 2026.01.28 | ₩39,382 | ₩39,382 | ₩39,302 | ₩39,369 | -0.03% | 27.9만 |
|---|
| 2026.01.27 | ₩39,422 | ₩39,449 | ₩39,382 | ₩39,409 | -0.03% | 64.5만 |
|---|
| 2026.01.26 | ₩39,436 | ₩39,476 | ₩39,409 | ₩39,436 | 0.00% | 21.4만 |
|---|
| 2026.01.23 | ₩39,382 | ₩39,409 | ₩39,302 | ₩39,409 | +0.07% | 35.6만 |
|---|
| 2026.01.22 | ₩39,329 | ₩39,396 | ₩39,302 | ₩39,382 | +0.14% | 66.2만 |
|---|
| 2026.01.21 | ₩39,209 | ₩39,356 | ₩39,182 | ₩39,315 | +0.27% | 116.2만 |
|---|
| 2026.01.20 | ₩39,115 | ₩39,209 | ₩39,102 | ₩39,142 | +0.07% | 67.4만 |
|---|
| 2026.01.16 | ₩39,396 | ₩39,396 | ₩39,302 | ₩39,315 | -0.20% | 33.8만 |
|---|
| 2026.01.15 | ₩39,503 | ₩39,503 | ₩39,396 | ₩39,409 | -0.24% | 59.4만 |
|---|
| 2026.01.14 | ₩39,396 | ₩39,449 | ₩39,369 | ₩39,449 | +0.14% | 35만 |
|---|
| 2026.01.13 | ₩39,356 | ₩39,369 | ₩39,302 | ₩39,369 | +0.03% | 50.3만 |
|---|
| 2026.01.12 | ₩39,262 | ₩39,329 | ₩39,235 | ₩39,289 | +0.07% | 37.7만 |
|---|
| 2026.01.09 | ₩39,249 | ₩39,342 | ₩39,209 | ₩39,329 | +0.20% | 49.8만 |
|---|
| 2026.01.08 | ₩39,235 | ₩39,262 | ₩39,209 | ₩39,235 | 0.00% | 57.3만 |
|---|
| 2026.01.07 | ₩39,369 | ₩39,369 | ₩39,289 | ₩39,315 | -0.14% | 34.6만 |
|---|
| 2026.01.06 | ₩39,235 | ₩39,289 | ₩39,182 | ₩39,289 | +0.14% | 37.7만 |
|---|
| 2026.01.05 | ₩39,235 | ₩39,289 | ₩39,195 | ₩39,262 | +0.07% | 58.5만 |
|---|
| 2026.01.02 | ₩39,275 | ₩39,275 | ₩39,155 | ₩39,195 | -0.20% | 142.9만 |
|---|
| 2025.12.31 | ₩39,289 | ₩39,302 | ₩39,195 | ₩39,209 | -0.20% | 47만 |
|---|
| 2025.12.30 | ₩39,315 | ₩39,342 | ₩39,262 | ₩39,329 | +0.03% | 62만 |
|---|
| 2025.12.29 | ₩39,315 | ₩39,356 | ₩39,289 | ₩39,342 | +0.07% | 22.9만 |
|---|
| 2025.12.26 | ₩39,369 | ₩39,369 | ₩39,249 | ₩39,315 | -0.14% | 26.1만 |
|---|
| 2025.12.24 | ₩39,235 | ₩39,302 | ₩39,195 | ₩39,302 | +0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩39,088 | ₩39,195 | ₩39,075 | ₩39,182 | +0.24% | 47.6만 |
|---|
| 2025.12.22 | ₩39,168 | ₩39,168 | ₩39,102 | ₩39,142 | -0.07% | 64.5만 |
|---|
| 2025.12.19 | ₩39,182 | ₩39,209 | ₩39,142 | ₩39,155 | -0.07% | 76.1만 |
|---|
| 2025.12.18 | ₩39,235 | ₩39,249 | ₩39,168 | ₩39,235 | 0.00% | 69.1만 |
|---|
| 2025.12.17 | ₩39,289 | ₩39,302 | ₩39,235 | ₩39,275 | -0.03% | 42.1만 |
|---|
| 2025.12.16 | ₩39,195 | ₩39,315 | ₩39,195 | ₩39,302 | +0.27% | 67.7만 |
|---|
| 2025.12.15 | ₩39,262 | ₩39,315 | ₩39,195 | ₩39,235 | -0.07% | 38.9만 |
|---|
| 2025.12.12 | ₩39,235 | ₩39,249 | ₩39,168 | ₩39,195 | -0.10% | 35.7만 |
|---|
| 2025.12.11 | ₩39,462 | ₩39,489 | ₩39,356 | ₩39,382 | -0.20% | 51.1만 |
|---|
| 2025.12.10 | ₩39,249 | ₩39,422 | ₩39,249 | ₩39,409 | +0.41% | 43.4만 |
|---|
| 2025.12.09 | ₩39,356 | ₩39,356 | ₩39,222 | ₩39,262 | -0.24% | 64.8만 |
|---|
| 2025.12.08 | ₩39,356 | ₩39,356 | ₩39,222 | ₩39,289 | -0.17% | 40.5만 |
|---|
| 2025.12.05 | ₩39,436 | ₩39,436 | ₩39,302 | ₩39,356 | -0.20% | 40만 |
|---|
| 2025.12.04 | ₩39,449 | ₩39,449 | ₩39,356 | ₩39,382 | -0.17% | 80.5만 |
|---|
| 2025.12.03 | ₩39,396 | ₩39,476 | ₩39,382 | ₩39,462 | +0.17% | 45만 |
|---|
| 2025.12.02 | ₩39,342 | ₩39,409 | ₩39,329 | ₩39,382 | +0.10% | 86만 |
|---|
| 2025.12.01 | ₩39,329 | ₩39,356 | ₩39,289 | ₩39,342 | +0.03% | 81만 |
|---|
| 2025.11.28 | ₩39,730 | ₩39,730 | ₩39,623 | ₩39,676 | -0.13% | 31.3만 |
|---|
| 2025.11.26 | ₩39,650 | ₩39,743 | ₩39,596 | ₩39,730 | +0.20% | 84.6만 |
|---|
| 2025.11.25 | ₩39,556 | ₩39,690 | ₩39,556 | ₩39,636 | +0.20% | 113.9만 |
|---|
| 2025.11.24 | ₩39,489 | ₩39,543 | ₩39,462 | ₩39,529 | +0.10% | 43.3만 |
|---|
| 2025.11.21 | ₩39,409 | ₩39,409 | ₩39,315 | ₩39,396 | -0.03% | 70.3만 |
|---|
| 2025.11.20 | ₩39,329 | ₩39,369 | ₩39,262 | ₩39,289 | -0.10% | 51.2만 |
|---|
| 2025.11.19 | ₩39,315 | ₩39,329 | ₩39,222 | ₩39,249 | -0.17% | 41.7만 |
|---|
| 2025.11.18 | ₩39,275 | ₩39,302 | ₩39,209 | ₩39,249 | -0.07% | 40.7만 |
|---|
| 2025.11.17 | ₩39,235 | ₩39,302 | ₩39,222 | ₩39,222 | -0.03% | 57.5만 |
|---|
| 2025.11.14 | ₩39,342 | ₩39,342 | ₩39,209 | ₩39,222 | -0.31% | 70.4만 |
|---|
| 2025.11.13 | ₩39,342 | ₩39,382 | ₩39,289 | ₩39,302 | -0.10% | 97.5만 |
|---|
| 2025.11.12 | ₩39,476 | ₩39,476 | ₩39,422 | ₩39,449 | -0.07% | 76.5만 |
|---|
| 2025.11.11 | ₩39,449 | ₩39,503 | ₩39,396 | ₩39,503 | +0.14% | 53.5만 |
|---|
| 2025.11.10 | ₩39,356 | ₩39,382 | ₩39,329 | ₩39,342 | -0.03% | 69.8만 |
|---|
| 2025.11.07 | ₩39,329 | ₩39,369 | ₩39,302 | ₩39,342 | +0.03% | 50.5만 |
|---|
| 2025.11.06 | ₩39,356 | ₩39,396 | ₩39,342 | ₩39,396 | +0.10% | 40.7만 |
|---|
| 2025.11.05 | ₩39,342 | ₩39,342 | ₩39,222 | ₩39,235 | -0.27% | 57.4만 |
|---|
| 2025.11.04 | ₩39,289 | ₩39,409 | ₩39,262 | ₩39,315 | +0.07% | 60.8만 |
|---|
| 2025.11.03 | ₩39,315 | ₩39,315 | ₩39,235 | ₩39,262 | -0.14% | 161.8만 |
|---|
| 2025.10.31 | ₩39,690 | ₩39,690 | ₩39,503 | ₩39,516 | -0.44% | 125.4만 |
|---|
| 2025.10.30 | ₩39,609 | ₩39,730 | ₩39,596 | ₩39,650 | +0.10% | 66.1만 |
|---|
| 2025.10.29 | ₩39,984 | ₩39,984 | ₩39,770 | ₩39,810 | -0.43% | 36.7만 |
|---|
| 2025.10.28 | ₩39,984 | ₩39,997 | ₩39,917 | ₩39,997 | +0.03% | 30.6만 |
|---|
| 2025.10.27 | ₩39,944 | ₩39,997 | ₩39,877 | ₩39,984 | +0.10% | 41.8만 |
|---|
| 2025.10.24 | ₩39,957 | ₩39,957 | ₩39,877 | ₩39,944 | -0.03% | 27.9만 |
|---|
| 2025.10.23 | ₩39,877 | ₩39,917 | ₩39,850 | ₩39,877 | 0.00% | 44만 |
|---|
| 2025.10.22 | ₩39,903 | ₩39,917 | ₩39,837 | ₩39,917 | +0.03% | 21.2만 |
|---|
| 2025.10.21 | ₩39,970 | ₩39,970 | ₩39,890 | ₩39,903 | -0.17% | 28만 |
|---|
| 2025.10.20 | ₩39,837 | ₩39,890 | ₩39,837 | ₩39,877 | +0.10% | 50.4만 |
|---|
| 2025.10.17 | ₩39,810 | ₩39,810 | ₩39,756 | ₩39,797 | -0.03% | 39.1만 |
|---|
| 2025.10.16 | ₩39,716 | ₩39,850 | ₩39,716 | ₩39,837 | +0.30% | 35.3만 |
|---|
| 2025.10.15 | ₩39,783 | ₩39,850 | ₩39,690 | ₩39,743 | -0.10% | 182.9만 |
|---|
| 2025.10.14 | ₩39,569 | ₩39,743 | ₩39,569 | ₩39,716 | +0.37% | 203.3만 |
|---|
| 2025.10.13 | ₩39,569 | ₩39,650 | ₩39,516 | ₩39,596 | +0.07% | 131.7만 |
|---|
| 2025.10.10 | ₩39,543 | ₩39,569 | ₩39,503 | ₩39,516 | -0.07% | 47.2만 |
|---|