시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio High Yield Bond ETF 과거 주가
State Street SPDR Portfolio High Yield Bond ETF · SPHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio High Yield Bond ETF · SPHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,225 | ₩30,252 | ₩30,171 | ₩30,238 | +0.04% | 386.2만 |
| 2026.10.08 | ₩30,158 | ₩30,225 | ₩30,144 | ₩30,211 | +0.18% | 586.2만 |
| 2026.10.07 | ₩30,171 | ₩30,238 | ₩30,118 | ₩30,225 | +0.18% | 711.8만 |
| 2026.10.06 | ₩30,238 | ₩30,279 | ₩30,198 | ₩30,252 | +0.04% | 834만 |
| 2026.10.05 | ₩30,118 | ₩30,158 | ₩30,077 | ₩30,158 | +0.13% | 818.4만 |
| 2026.10.02 | ₩30,225 | ₩30,252 | ₩30,077 | ₩30,131 | -0.31% | 876.2만 |
| 2026.10.01 | ₩30,064 | ₩30,144 | ₩29,917 | ₩30,118 | +0.18% | 2049.8만 |
| 2026.09.30 | ₩30,386 | ₩30,439 | ₩30,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,279 |
| -0.35% |
| 1206.3만 |
| 2026.09.29 | ₩30,439 | ₩30,453 | ₩30,265 | ₩30,346 | -0.31% | 1364.3만 |
|---|
| 2026.09.28 | ₩30,426 | ₩30,466 | ₩30,359 | ₩30,413 | -0.04% | 1546.1만 |
|---|
| 2026.09.25 | ₩30,560 | ₩30,587 | ₩30,466 | ₩30,533 | -0.09% | 631.5만 |
|---|
| 2026.09.24 | ₩30,600 | ₩30,654 | ₩30,533 | ₩30,560 | -0.13% | 496.1만 |
|---|
| 2026.09.23 | ₩30,815 | ₩30,841 | ₩30,627 | ₩30,627 | -0.61% | 772만 |
|---|
| 2026.09.22 | ₩30,882 | ₩30,895 | ₩30,828 | ₩30,868 | -0.04% | 231.1만 |
|---|
| 2026.09.21 | ₩30,855 | ₩30,895 | ₩30,841 | ₩30,868 | +0.04% | 281.7만 |
|---|
| 2026.09.18 | ₩30,841 | ₩30,855 | ₩30,774 | ₩30,801 | -0.13% | 272.2만 |
|---|
| 2026.09.17 | ₩30,855 | ₩30,882 | ₩30,841 | ₩30,868 | +0.04% | 414.6만 |
|---|
| 2026.09.16 | ₩30,774 | ₩30,868 | ₩30,734 | ₩30,774 | 0.00% | 331.6만 |
|---|
| 2026.09.15 | ₩30,788 | ₩30,801 | ₩30,721 | ₩30,721 | -0.22% | 799.1만 |
|---|
| 2026.09.14 | ₩30,788 | ₩30,841 | ₩30,748 | ₩30,788 | 0.00% | 492.7만 |
|---|
| 2026.09.11 | ₩30,908 | ₩30,935 | ₩30,828 | ₩30,828 | -0.26% | 412.1만 |
|---|
| 2026.09.10 | ₩30,908 | ₩30,908 | ₩30,815 | ₩30,841 | -0.22% | 577.7만 |
|---|
| 2026.09.09 | ₩31,016 | ₩31,043 | ₩30,962 | ₩30,975 | -0.13% | 480.1만 |
|---|
| 2026.09.08 | ₩31,056 | ₩31,056 | ₩31,016 | ₩31,016 | -0.13% | 377만 |
|---|
| 2026.09.04 | ₩31,056 | ₩31,069 | ₩31,029 | ₩31,043 | -0.04% | 268.8만 |
|---|
| 2026.09.03 | ₩31,056 | ₩31,083 | ₩31,043 | ₩31,056 | 0.00% | 381.5만 |
|---|
| 2026.09.02 | ₩31,016 | ₩31,056 | ₩30,989 | ₩31,016 | 0.00% | 541.6만 |
|---|
| 2026.09.01 | ₩31,069 | ₩31,110 | ₩30,989 | ₩31,016 | -0.17% | 796만 |
|---|
| 2026.08.31 | ₩31,244 | ₩31,297 | ₩31,230 | ₩31,297 | +0.17% | 336.9만 |
|---|
| 2026.08.28 | ₩31,337 | ₩31,351 | ₩31,230 | ₩31,270 | -0.21% | 323.2만 |
|---|
| 2026.08.27 | ₩31,337 | ₩31,364 | ₩31,297 | ₩31,311 | -0.09% | 437.7만 |
|---|
| 2026.08.26 | ₩31,297 | ₩31,351 | ₩31,284 | ₩31,324 | +0.09% | 314.2만 |
|---|
| 2026.08.25 | ₩31,297 | ₩31,337 | ₩31,270 | ₩31,324 | +0.09% | 373.5만 |
|---|
| 2026.08.24 | ₩31,230 | ₩31,257 | ₩31,203 | ₩31,244 | +0.04% | 254.4만 |
|---|
| 2026.08.21 | ₩31,244 | ₩31,244 | ₩31,190 | ₩31,230 | -0.04% | 405.7만 |
|---|
| 2026.08.20 | ₩31,203 | ₩31,217 | ₩31,163 | ₩31,190 | -0.04% | 283.8만 |
|---|
| 2026.08.19 | ₩31,257 | ₩31,257 | ₩31,217 | ₩31,244 | -0.04% | 346.8만 |
|---|
| 2026.08.18 | ₩31,203 | ₩31,217 | ₩31,150 | ₩31,190 | -0.04% | 262.9만 |
|---|
| 2026.08.17 | ₩31,244 | ₩31,244 | ₩31,203 | ₩31,217 | -0.09% | 291.3만 |
|---|
| 2026.08.14 | ₩31,270 | ₩31,311 | ₩31,230 | ₩31,244 | -0.09% | 300.5만 |
|---|
| 2026.08.13 | ₩31,244 | ₩31,311 | ₩31,230 | ₩31,270 | +0.09% | 391.9만 |
|---|
| 2026.08.12 | ₩31,203 | ₩31,230 | ₩31,203 | ₩31,217 | +0.04% | 496.5만 |
|---|
| 2026.08.11 | ₩31,190 | ₩31,203 | ₩31,163 | ₩31,177 | -0.04% | 211.9만 |
|---|
| 2026.08.10 | ₩31,203 | ₩31,230 | ₩31,136 | ₩31,150 | -0.17% | 491.3만 |
|---|
| 2026.08.07 | ₩31,217 | ₩31,244 | ₩31,150 | ₩31,203 | -0.04% | 286.2만 |
|---|
| 2026.08.06 | ₩31,177 | ₩31,177 | ₩31,136 | ₩31,136 | -0.13% | 1264.7만 |
|---|
| 2026.08.05 | ₩31,190 | ₩31,203 | ₩31,136 | ₩31,177 | -0.04% | 517.3만 |
|---|
| 2026.08.04 | ₩31,110 | ₩31,203 | ₩31,096 | ₩31,190 | +0.26% | 610.4만 |
|---|
| 2026.08.03 | ₩31,043 | ₩31,110 | ₩31,029 | ₩31,096 | +0.17% | 1469.7만 |
|---|
| 2026.07.31 | ₩31,177 | ₩31,217 | ₩31,083 | ₩31,190 | +0.04% | 893만 |
|---|
| 2026.07.30 | ₩31,150 | ₩31,203 | ₩31,110 | ₩31,177 | +0.09% | 4246.6만 |
|---|
| 2026.07.29 | ₩31,150 | ₩31,177 | ₩31,056 | ₩31,083 | -0.22% | 471.5만 |
|---|
| 2026.07.28 | ₩31,123 | ₩31,150 | ₩31,083 | ₩31,150 | +0.09% | 489.6만 |
|---|
| 2026.07.27 | ₩31,150 | ₩31,163 | ₩31,083 | ₩31,110 | -0.13% | 422.3만 |
|---|
| 2026.07.24 | ₩31,096 | ₩31,110 | ₩31,056 | ₩31,069 | -0.09% | 1129.1만 |
|---|
| 2026.07.23 | ₩31,110 | ₩31,136 | ₩31,056 | ₩31,096 | -0.04% | 622.8만 |
|---|
| 2026.07.22 | ₩31,244 | ₩31,257 | ₩31,177 | ₩31,217 | -0.09% | 1187.6만 |
|---|
| 2026.07.21 | ₩31,284 | ₩31,284 | ₩31,230 | ₩31,257 | -0.09% | 340.7만 |
|---|
| 2026.07.20 | ₩31,297 | ₩31,311 | ₩31,257 | ₩31,270 | -0.09% | 611.8만 |
|---|
| 2026.07.17 | ₩31,297 | ₩31,324 | ₩31,257 | ₩31,270 | -0.09% | 569.6만 |
|---|
| 2026.07.16 | ₩31,284 | ₩31,311 | ₩31,284 | ₩31,311 | +0.09% | 475.1만 |
|---|
| 2026.07.15 | ₩31,257 | ₩31,324 | ₩31,257 | ₩31,311 | +0.17% | 323.4만 |
|---|
| 2026.07.14 | ₩31,244 | ₩31,270 | ₩31,217 | ₩31,257 | +0.04% | 373.4만 |
|---|
| 2026.07.13 | ₩31,257 | ₩31,270 | ₩31,177 | ₩31,203 | -0.17% | 508.1만 |
|---|
| 2026.07.10 | ₩31,324 | ₩31,337 | ₩31,244 | ₩31,270 | -0.17% | 330.5만 |
|---|
| 2026.07.09 | ₩31,284 | ₩31,324 | ₩31,257 | ₩31,284 | 0.00% | 493.3만 |
|---|
| 2026.07.08 | ₩31,244 | ₩31,257 | ₩31,203 | ₩31,257 | +0.04% | 290.5만 |
|---|
| 2026.07.07 | ₩31,324 | ₩31,337 | ₩31,270 | ₩31,297 | -0.09% | 326.9만 |
|---|
| 2026.07.06 | ₩31,297 | ₩31,351 | ₩31,284 | ₩31,324 | +0.09% | 402.6만 |
|---|
| 2026.07.02 | ₩31,257 | ₩31,311 | ₩31,257 | ₩31,284 | +0.09% | 322.6만 |
|---|
| 2026.07.01 | ₩31,230 | ₩31,257 | ₩31,203 | ₩31,244 | +0.04% | 447.4만 |
|---|
| 2026.06.30 | ₩31,431 | ₩31,458 | ₩31,404 | ₩31,418 | -0.04% | 399.5만 |
|---|
| 2026.06.29 | ₩31,404 | ₩31,445 | ₩31,364 | ₩31,431 | +0.09% | 623만 |
|---|
| 2026.06.26 | ₩31,364 | ₩31,404 | ₩31,351 | ₩31,378 | +0.04% | 307.2만 |
|---|
| 2026.06.25 | ₩31,391 | ₩31,404 | ₩31,351 | ₩31,391 | 0.00% | 366.8만 |
|---|
| 2026.06.24 | ₩31,378 | ₩31,404 | ₩31,351 | ₩31,364 | -0.04% | 509.7만 |
|---|
| 2026.06.23 | ₩31,337 | ₩31,404 | ₩31,337 | ₩31,378 | +0.13% | 303.4만 |
|---|
| 2026.06.22 | ₩31,364 | ₩31,418 | ₩31,351 | ₩31,391 | +0.09% | 426.2만 |
|---|
| 2026.06.18 | ₩31,431 | ₩31,431 | ₩31,391 | ₩31,418 | -0.04% | 327.4만 |
|---|
| 2026.06.17 | ₩31,404 | ₩31,445 | ₩31,297 | ₩31,324 | -0.26% | 396.7만 |
|---|
| 2026.06.16 | ₩31,431 | ₩31,458 | ₩31,391 | ₩31,431 | 0.00% | 193.5만 |
|---|
| 2026.06.15 | ₩31,458 | ₩31,471 | ₩31,418 | ₩31,418 | -0.13% | 375.9만 |
|---|
| 2026.06.12 | ₩31,378 | ₩31,404 | ₩31,337 | ₩31,378 | 0.00% | 526.4만 |
|---|
| 2026.06.11 | ₩31,230 | ₩31,391 | ₩31,217 | ₩31,364 | +0.43% | 633.3만 |
|---|
| 2026.06.10 | ₩31,230 | ₩31,270 | ₩31,190 | ₩31,203 | -0.09% | 380.1만 |
|---|
| 2026.06.09 | ₩31,257 | ₩31,324 | ₩31,177 | ₩31,244 | -0.04% | 267.4만 |
|---|
| 2026.06.08 | ₩31,244 | ₩31,297 | ₩31,203 | ₩31,217 | -0.09% | 274.3만 |
|---|
| 2026.06.05 | ₩31,351 | ₩31,351 | ₩31,150 | ₩31,190 | -0.51% | 793.5만 |
|---|
| 2026.06.04 | ₩31,311 | ₩31,351 | ₩31,297 | ₩31,311 | 0.00% | 455.6만 |
|---|
| 2026.06.03 | ₩31,297 | ₩31,324 | ₩31,244 | ₩31,284 | -0.04% | 367.1만 |
|---|
| 2026.06.02 | ₩31,337 | ₩31,364 | ₩31,324 | ₩31,351 | +0.04% | 310.4만 |
|---|
| 2026.06.01 | ₩31,324 | ₩31,351 | ₩31,257 | ₩31,324 | 0.00% | 377만 |
|---|
| 2026.05.29 | ₩31,498 | ₩31,552 | ₩31,471 | ₩31,538 | +0.13% | 375.9만 |
|---|
| 2026.05.28 | ₩31,458 | ₩31,512 | ₩31,418 | ₩31,471 | +0.04% | 334.6만 |
|---|
| 2026.05.27 | ₩31,471 | ₩31,485 | ₩31,431 | ₩31,458 | -0.04% | 396.1만 |
|---|
| 2026.05.26 | ₩31,458 | ₩31,471 | ₩31,418 | ₩31,471 | +0.04% | 1097.7만 |
|---|
| 2026.05.22 | ₩31,404 | ₩31,418 | ₩31,351 | ₩31,378 | -0.09% | 348만 |
|---|
| 2026.05.21 | ₩31,297 | ₩31,391 | ₩31,257 | ₩31,364 | +0.21% | 370만 |
|---|
| 2026.05.20 | ₩31,203 | ₩31,351 | ₩31,163 | ₩31,351 | +0.47% | 392.4만 |
|---|
| 2026.05.19 | ₩31,177 | ₩31,177 | ₩31,096 | ₩31,150 | -0.09% | 467.1만 |
|---|
| 2026.05.18 | ₩31,257 | ₩31,270 | ₩31,177 | ₩31,217 | -0.13% | 640.8만 |
|---|
| 2026.05.15 | ₩31,244 | ₩31,270 | ₩31,203 | ₩31,217 | -0.09% | 417.9만 |
|---|
| 2026.05.14 | ₩31,391 | ₩31,404 | ₩31,337 | ₩31,351 | -0.13% | 313.1만 |
|---|
| 2026.05.13 | ₩31,404 | ₩31,404 | ₩31,311 | ₩31,364 | -0.13% | 531.9만 |
|---|
| 2026.05.12 | ₩31,337 | ₩31,364 | ₩31,270 | ₩31,351 | +0.04% | 440.8만 |
|---|
| 2026.05.11 | ₩31,431 | ₩31,458 | ₩31,378 | ₩31,404 | -0.09% | 274.9만 |
|---|
| 2026.05.08 | ₩31,391 | ₩31,458 | ₩31,391 | ₩31,458 | +0.21% | 678.5만 |
|---|
| 2026.05.07 | ₩31,471 | ₩31,485 | ₩31,351 | ₩31,364 | -0.34% | 405.4만 |
|---|
| 2026.05.06 | ₩31,431 | ₩31,485 | ₩31,431 | ₩31,471 | +0.13% | 714.8만 |
|---|
| 2026.05.05 | ₩31,351 | ₩31,418 | ₩31,351 | ₩31,364 | +0.04% | 495.8만 |
|---|
| 2026.05.04 | ₩31,404 | ₩31,404 | ₩31,284 | ₩31,337 | -0.21% | 491.6만 |
|---|
| 2026.05.01 | ₩31,418 | ₩31,498 | ₩31,404 | ₩31,431 | +0.04% | 414만 |
|---|
| 2026.04.30 | ₩31,512 | ₩31,579 | ₩31,498 | ₩31,565 | +0.17% | 1040.1만 |
|---|
| 2026.04.29 | ₩31,552 | ₩31,579 | ₩31,431 | ₩31,485 | -0.21% | 442.6만 |
|---|
| 2026.04.28 | ₩31,565 | ₩31,592 | ₩31,552 | ₩31,592 | +0.08% | 202.1만 |
|---|
| 2026.04.27 | ₩31,605 | ₩31,632 | ₩31,579 | ₩31,619 | +0.04% | 334.9만 |
|---|
| 2026.04.24 | ₩31,592 | ₩31,619 | ₩31,538 | ₩31,592 | 0.00% | 391.1만 |
|---|
| 2026.04.23 | ₩31,592 | ₩31,619 | ₩31,485 | ₩31,565 | -0.08% | 395.8만 |
|---|
| 2026.04.22 | ₩31,605 | ₩31,632 | ₩31,565 | ₩31,605 | 0.00% | 297.3만 |
|---|
| 2026.04.21 | ₩31,619 | ₩31,619 | ₩31,525 | ₩31,565 | -0.17% | 476.9만 |
|---|
| 2026.04.20 | ₩31,646 | ₩31,659 | ₩31,592 | ₩31,632 | -0.04% | 395.8만 |
|---|
| 2026.04.17 | ₩31,605 | ₩31,686 | ₩31,605 | ₩31,659 | +0.17% | 623.4만 |
|---|
| 2026.04.16 | ₩31,592 | ₩31,592 | ₩31,498 | ₩31,525 | -0.21% | 367.3만 |
|---|
| 2026.04.15 | ₩31,579 | ₩31,592 | ₩31,538 | ₩31,579 | 0.00% | 530.3만 |
|---|
| 2026.04.14 | ₩31,525 | ₩31,605 | ₩31,512 | ₩31,592 | +0.21% | 730.1만 |
|---|
| 2026.04.13 | ₩31,364 | ₩31,512 | ₩31,351 | ₩31,512 | +0.47% | 905.2만 |
|---|
| 2026.04.10 | ₩31,512 | ₩31,512 | ₩31,391 | ₩31,391 | -0.38% | 596.7만 |
|---|
| 2026.04.09 | ₩31,445 | ₩31,552 | ₩31,391 | ₩31,485 | +0.13% | 1145.1만 |
|---|
| 2026.04.08 | ₩31,512 | ₩31,565 | ₩31,404 | ₩31,485 | -0.09% | 1010.4만 |
|---|
| 2026.04.07 | ₩31,257 | ₩31,284 | ₩31,123 | ₩31,284 | +0.09% | 986.9만 |
|---|
| 2026.04.06 | ₩31,203 | ₩31,284 | ₩31,203 | ₩31,284 | +0.26% | 899.8만 |
|---|
| 2026.04.02 | ₩31,056 | ₩31,257 | ₩31,043 | ₩31,217 | +0.52% | 851.2만 |
|---|
| 2026.04.01 | ₩31,136 | ₩31,177 | ₩31,096 | ₩31,150 | +0.04% | 691.2만 |
|---|
| 2026.03.31 | ₩31,083 | ₩31,270 | ₩31,043 | ₩31,257 | +0.56% | 1453.7만 |
|---|
| 2026.03.30 | ₩31,029 | ₩31,069 | ₩30,935 | ₩30,949 | -0.26% | 452.9만 |
|---|
| 2026.03.27 | ₩30,922 | ₩30,962 | ₩30,855 | ₩30,908 | -0.04% | 763.9만 |
|---|
| 2026.03.26 | ₩31,096 | ₩31,177 | ₩30,949 | ₩31,002 | -0.30% | 552.2만 |
|---|
| 2026.03.25 | ₩31,217 | ₩31,257 | ₩31,177 | ₩31,203 | -0.04% | 439.6만 |
|---|
| 2026.03.24 | ₩31,096 | ₩31,190 | ₩31,056 | ₩31,096 | 0.00% | 814.7만 |
|---|
| 2026.03.23 | ₩31,150 | ₩31,297 | ₩31,083 | ₩31,177 | +0.09% | 1534.6만 |
|---|
| 2026.03.20 | ₩31,217 | ₩31,217 | ₩30,962 | ₩30,989 | -0.73% | 775.2만 |
|---|
| 2026.03.19 | ₩31,083 | ₩31,284 | ₩31,043 | ₩31,284 | +0.65% | 708.9만 |
|---|
| 2026.03.18 | ₩31,297 | ₩31,324 | ₩31,177 | ₩31,190 | -0.34% | 514.1만 |
|---|
| 2026.03.17 | ₩31,284 | ₩31,351 | ₩31,244 | ₩31,337 | +0.17% | 505.4만 |
|---|
| 2026.03.16 | ₩31,203 | ₩31,297 | ₩31,190 | ₩31,230 | +0.09% | 434.1만 |
|---|
| 2026.03.13 | ₩31,230 | ₩31,284 | ₩31,069 | ₩31,110 | -0.39% | 554.4만 |
|---|
| 2026.03.12 | ₩31,324 | ₩31,324 | ₩31,150 | ₩31,163 | -0.51% | 874.2만 |
|---|
| 2026.03.11 | ₩31,404 | ₩31,418 | ₩31,337 | ₩31,351 | -0.17% | 616.2만 |
|---|
| 2026.03.10 | ₩31,445 | ₩31,538 | ₩31,418 | ₩31,431 | -0.04% | 498.4만 |
|---|
| 2026.03.09 | ₩31,230 | ₩31,471 | ₩31,217 | ₩31,458 | +0.73% | 622.8만 |
|---|
| 2026.03.06 | ₩31,351 | ₩31,418 | ₩31,284 | ₩31,311 | -0.13% | 698.3만 |
|---|
| 2026.03.05 | ₩31,525 | ₩31,565 | ₩31,418 | ₩31,431 | -0.30% | 994.3만 |
|---|
| 2026.03.04 | ₩31,498 | ₩31,579 | ₩31,498 | ₩31,579 | +0.26% | 403.3만 |
|---|
| 2026.03.03 | ₩31,404 | ₩31,525 | ₩31,364 | ₩31,471 | +0.21% | 798.3만 |
|---|
| 2026.03.02 | ₩31,445 | ₩31,592 | ₩31,431 | ₩31,552 | +0.34% | 655.1만 |
|---|
| 2026.02.27 | ₩31,766 | ₩31,793 | ₩31,739 | ₩31,766 | 0.00% | 535.3만 |
|---|
| 2026.02.26 | ₩31,847 | ₩31,847 | ₩31,780 | ₩31,820 | -0.08% | 409.8만 |
|---|
| 2026.02.25 | ₩31,820 | ₩31,847 | ₩31,807 | ₩31,833 | +0.04% | 388.5만 |
|---|
| 2026.02.24 | ₩31,807 | ₩31,820 | ₩31,726 | ₩31,807 | 0.00% | 580.3만 |
|---|
| 2026.02.23 | ₩31,847 | ₩31,874 | ₩31,807 | ₩31,820 | -0.08% | 520.4만 |
|---|
| 2026.02.20 | ₩31,833 | ₩31,874 | ₩31,820 | ₩31,860 | +0.08% | 306.1만 |
|---|
| 2026.02.19 | ₩31,833 | ₩31,847 | ₩31,793 | ₩31,847 | +0.04% | 443.1만 |
|---|
| 2026.02.18 | ₩31,807 | ₩31,860 | ₩31,807 | ₩31,833 | +0.08% | 520.6만 |
|---|
| 2026.02.17 | ₩31,807 | ₩31,820 | ₩31,766 | ₩31,793 | -0.04% | 405.4만 |
|---|
| 2026.02.13 | ₩31,807 | ₩31,847 | ₩31,793 | ₩31,820 | +0.04% | 339.1만 |
|---|
| 2026.02.12 | ₩31,833 | ₩31,847 | ₩31,766 | ₩31,766 | -0.21% | 598.4만 |
|---|
| 2026.02.11 | ₩31,820 | ₩31,847 | ₩31,753 | ₩31,820 | 0.00% | 703.2만 |
|---|
| 2026.02.10 | ₩31,833 | ₩31,874 | ₩31,807 | ₩31,807 | -0.08% | 668.5만 |
|---|
| 2026.02.09 | ₩31,780 | ₩31,833 | ₩31,766 | ₩31,833 | +0.17% | 430.8만 |
|---|
| 2026.02.06 | ₩31,726 | ₩31,780 | ₩31,713 | ₩31,780 | +0.17% | 400.8만 |
|---|
| 2026.02.05 | ₩31,699 | ₩31,713 | ₩31,646 | ₩31,686 | -0.04% | 733.7만 |
|---|
| 2026.02.04 | ₩31,753 | ₩31,766 | ₩31,686 | ₩31,713 | -0.13% | 895만 |
|---|
| 2026.02.03 | ₩31,780 | ₩31,793 | ₩31,672 | ₩31,753 | -0.08% | 667.8만 |
|---|
| 2026.02.02 | ₩31,726 | ₩31,780 | ₩31,713 | ₩31,766 | +0.13% | 683.4만 |
|---|
| 2026.01.30 | ₩31,887 | ₩31,941 | ₩31,860 | ₩31,927 | +0.13% | 1790만 |
|---|
| 2026.01.29 | ₩31,927 | ₩31,927 | ₩31,860 | ₩31,887 | -0.13% | 484.4만 |
|---|
| 2026.01.28 | ₩31,967 | ₩31,967 | ₩31,900 | ₩31,914 | -0.17% | 243.6만 |
|---|
| 2026.01.27 | ₩31,967 | ₩31,967 | ₩31,927 | ₩31,967 | 0.00% | 388.8만 |
|---|
| 2026.01.26 | ₩31,954 | ₩31,967 | ₩31,927 | ₩31,954 | 0.00% | 412.5만 |
|---|
| 2026.01.23 | ₩31,954 | ₩31,967 | ₩31,900 | ₩31,927 | -0.08% | 503.5만 |
|---|
| 2026.01.22 | ₩31,967 | ₩31,981 | ₩31,941 | ₩31,954 | -0.04% | 476.3만 |
|---|
| 2026.01.21 | ₩31,874 | ₩31,954 | ₩31,874 | ₩31,941 | +0.21% | 523.8만 |
|---|
| 2026.01.20 | ₩31,807 | ₩31,887 | ₩31,793 | ₩31,860 | +0.17% | 434.7만 |
|---|
| 2026.01.16 | ₩31,927 | ₩31,941 | ₩31,900 | ₩31,914 | -0.04% | 338.5만 |
|---|
| 2026.01.15 | ₩31,914 | ₩31,927 | ₩31,887 | ₩31,900 | -0.04% | 1465.2만 |
|---|
| 2026.01.14 | ₩31,887 | ₩31,900 | ₩31,860 | ₩31,900 | +0.04% | 1349.2만 |
|---|
| 2026.01.13 | ₩31,914 | ₩31,914 | ₩31,860 | ₩31,887 | -0.08% | 843.7만 |
|---|
| 2026.01.12 | ₩31,847 | ₩31,887 | ₩31,833 | ₩31,887 | +0.13% | 559.2만 |
|---|
| 2026.01.09 | ₩31,860 | ₩31,900 | ₩31,860 | ₩31,887 | +0.08% | 516.8만 |
|---|
| 2026.01.08 | ₩31,820 | ₩31,860 | ₩31,807 | ₩31,847 | +0.08% | 523.9만 |
|---|
| 2026.01.07 | ₩31,874 | ₩31,874 | ₩31,820 | ₩31,833 | -0.13% | 938.1만 |
|---|
| 2026.01.06 | ₩31,833 | ₩31,860 | ₩31,807 | ₩31,847 | +0.04% | 524.2만 |
|---|
| 2026.01.05 | ₩31,766 | ₩31,833 | ₩31,753 | ₩31,807 | +0.13% | 559.4만 |
|---|
| 2026.01.02 | ₩31,766 | ₩31,780 | ₩31,699 | ₩31,753 | -0.04% | 567.7만 |
|---|
| 2025.12.31 | ₩31,753 | ₩31,766 | ₩31,726 | ₩31,726 | -0.08% | 276.7만 |
|---|
| 2025.12.30 | ₩31,739 | ₩31,766 | ₩31,726 | ₩31,753 | +0.04% | 309.5만 |
|---|
| 2025.12.29 | ₩31,713 | ₩31,739 | ₩31,699 | ₩31,739 | +0.08% | 322.2만 |
|---|
| 2025.12.26 | ₩31,739 | ₩31,753 | ₩31,699 | ₩31,726 | -0.04% | 239.1만 |
|---|
| 2025.12.24 | ₩31,686 | ₩31,726 | ₩31,672 | ₩31,726 | +0.13% | 144.7만 |
|---|
| 2025.12.23 | ₩31,619 | ₩31,686 | ₩31,605 | ₩31,672 | +0.17% | 379.6만 |
|---|
| 2025.12.22 | ₩31,646 | ₩31,672 | ₩31,592 | ₩31,632 | -0.04% | 436.9만 |
|---|
| 2025.12.19 | ₩31,632 | ₩31,672 | ₩31,605 | ₩31,619 | -0.04% | 787.6만 |
|---|
| 2025.12.18 | ₩31,619 | ₩31,646 | ₩31,579 | ₩31,646 | +0.08% | 854.6만 |
|---|
| 2025.12.17 | ₩31,780 | ₩31,793 | ₩31,713 | ₩31,739 | -0.13% | 309.1만 |
|---|
| 2025.12.16 | ₩31,766 | ₩31,780 | ₩31,726 | ₩31,780 | +0.04% | 343.8만 |
|---|
| 2025.12.15 | ₩31,766 | ₩31,780 | ₩31,739 | ₩31,753 | -0.04% | 514.2만 |
|---|
| 2025.12.12 | ₩31,793 | ₩31,820 | ₩31,726 | ₩31,739 | -0.17% | 425.2만 |
|---|
| 2025.12.11 | ₩31,807 | ₩31,820 | ₩31,766 | ₩31,807 | 0.00% | 615만 |
|---|
| 2025.12.10 | ₩31,686 | ₩31,833 | ₩31,672 | ₩31,793 | +0.34% | 504.2만 |
|---|
| 2025.12.09 | ₩31,739 | ₩31,753 | ₩31,686 | ₩31,699 | -0.13% | 387.7만 |
|---|
| 2025.12.08 | ₩31,807 | ₩31,807 | ₩31,699 | ₩31,726 | -0.25% | 379.9만 |
|---|
| 2025.12.05 | ₩31,807 | ₩31,820 | ₩31,766 | ₩31,807 | 0.00% | 366.7만 |
|---|
| 2025.12.04 | ₩31,807 | ₩31,807 | ₩31,739 | ₩31,793 | -0.04% | 568.2만 |
|---|
| 2025.12.03 | ₩31,753 | ₩31,820 | ₩31,739 | ₩31,793 | +0.13% | 416.9만 |
|---|
| 2025.12.02 | ₩31,726 | ₩31,753 | ₩31,699 | ₩31,753 | +0.08% | 307.7만 |
|---|
| 2025.12.01 | ₩31,739 | ₩31,739 | ₩31,646 | ₩31,699 | -0.13% | 398.5만 |
|---|
| 2025.11.28 | ₩31,941 | ₩31,967 | ₩31,914 | ₩31,927 | -0.04% | 567.3만 |
|---|
| 2025.11.26 | ₩31,874 | ₩31,941 | ₩31,847 | ₩31,927 | +0.17% | 503.9만 |
|---|
| 2025.11.25 | ₩31,766 | ₩31,900 | ₩31,726 | ₩31,874 | +0.34% | 489.3만 |
|---|
| 2025.11.24 | ₩31,713 | ₩31,766 | ₩31,686 | ₩31,766 | +0.17% | 425.1만 |
|---|
| 2025.11.21 | ₩31,632 | ₩31,686 | ₩31,592 | ₩31,672 | +0.13% | 461.3만 |
|---|
| 2025.11.20 | ₩31,672 | ₩31,726 | ₩31,565 | ₩31,565 | -0.34% | 431.9만 |
|---|
| 2025.11.19 | ₩31,592 | ₩31,646 | ₩31,565 | ₩31,579 | -0.04% | 631.7만 |
|---|
| 2025.11.18 | ₩31,538 | ₩31,592 | ₩31,525 | ₩31,579 | +0.13% | 567.7만 |
|---|
| 2025.11.17 | ₩31,619 | ₩31,632 | ₩31,538 | ₩31,579 | -0.13% | 710.8만 |
|---|
| 2025.11.14 | ₩31,579 | ₩31,686 | ₩31,565 | ₩31,619 | +0.13% | 416.7만 |
|---|
| 2025.11.13 | ₩31,713 | ₩31,713 | ₩31,579 | ₩31,619 | -0.30% | 609.2만 |
|---|
| 2025.11.12 | ₩31,833 | ₩31,833 | ₩31,726 | ₩31,753 | -0.25% | 350.7만 |
|---|
| 2025.11.11 | ₩31,780 | ₩31,820 | ₩31,780 | ₩31,820 | +0.13% | 237만 |
|---|
| 2025.11.10 | ₩31,713 | ₩31,793 | ₩31,713 | ₩31,780 | +0.21% | 605.1만 |
|---|
| 2025.11.07 | ₩31,646 | ₩31,672 | ₩31,579 | ₩31,672 | +0.08% | 313.6만 |
|---|
| 2025.11.06 | ₩31,659 | ₩31,672 | ₩31,592 | ₩31,632 | -0.08% | 598.6만 |
|---|
| 2025.11.05 | ₩31,619 | ₩31,659 | ₩31,605 | ₩31,632 | +0.04% | 384.2만 |
|---|
| 2025.11.04 | ₩31,538 | ₩31,632 | ₩31,538 | ₩31,592 | +0.17% | 656.4만 |
|---|
| 2025.11.03 | ₩31,713 | ₩31,739 | ₩31,592 | ₩31,619 | -0.30% | 472만 |
|---|
| 2025.10.31 | ₩31,941 | ₩31,954 | ₩31,874 | ₩31,900 | -0.13% | 327.4만 |
|---|
| 2025.10.30 | ₩31,900 | ₩31,954 | ₩31,874 | ₩31,900 | 0.00% | 504.2만 |
|---|
| 2025.10.29 | ₩32,048 | ₩32,061 | ₩31,927 | ₩31,954 | -0.29% | 353.8만 |
|---|
| 2025.10.28 | ₩32,075 | ₩32,088 | ₩32,034 | ₩32,061 | -0.04% | 385.1만 |
|---|
| 2025.10.27 | ₩32,034 | ₩32,101 | ₩32,008 | ₩32,075 | +0.13% | 722.4만 |
|---|
| 2025.10.24 | ₩31,967 | ₩31,994 | ₩31,941 | ₩31,994 | +0.08% | 764.2만 |
|---|
| 2025.10.23 | ₩31,860 | ₩31,900 | ₩31,833 | ₩31,900 | +0.13% | 380.4만 |
|---|
| 2025.10.22 | ₩31,887 | ₩31,900 | ₩31,807 | ₩31,847 | -0.13% | 525.7만 |
|---|
| 2025.10.21 | ₩31,927 | ₩31,941 | ₩31,860 | ₩31,900 | -0.08% | 378.5만 |
|---|
| 2025.10.20 | ₩31,874 | ₩31,927 | ₩31,874 | ₩31,914 | +0.13% | 392만 |
|---|
| 2025.10.17 | ₩31,793 | ₩31,874 | ₩31,753 | ₩31,874 | +0.25% | 524.1만 |
|---|
| 2025.10.16 | ₩31,887 | ₩31,900 | ₩31,766 | ₩31,807 | -0.25% | 764.4만 |
|---|
| 2025.10.15 | ₩31,860 | ₩31,900 | ₩31,820 | ₩31,887 | +0.08% | 427.3만 |
|---|
| 2025.10.14 | ₩31,632 | ₩31,807 | ₩31,592 | ₩31,766 | +0.42% | 347.2만 |
|---|
| 2025.10.13 | ₩31,646 | ₩31,753 | ₩31,632 | ₩31,753 | +0.34% | 217.8만 |
|---|
| 2025.10.10 | ₩31,766 | ₩31,780 | ₩31,552 | ₩31,552 | -0.68% | 652.7만 |
|---|