시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Intermediate Term Corporate Bond ETF 과거 주가
State Street SPDR Portfolio Intermediate Term Corporate Bond ETF · SPIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Intermediate Term Corporate Bond ETF · SPIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,263 | ₩43,290 | ₩43,223 | ₩43,277 | +0.03% | 438.1만 |
| 2026.10.08 | ₩43,183 | ₩43,304 | ₩43,156 | ₩43,290 | +0.25% | 489.8만 |
| 2026.10.07 | ₩43,076 | ₩43,250 | ₩43,049 | ₩43,237 | +0.37% | 533.1만 |
| 2026.10.06 | ₩43,196 | ₩43,250 | ₩43,156 | ₩43,210 | +0.03% | 701.3만 |
| 2026.10.05 | ₩43,063 | ₩43,143 | ₩43,036 | ₩43,103 | +0.09% | 680만 |
| 2026.10.02 | ₩43,250 | ₩43,250 | ₩43,063 | ₩43,089 | -0.37% | 685.8만 |
| 2026.10.01 | ₩42,996 | ₩43,196 | ₩42,955 | ₩43,156 | +0.37% | 666.4만 |
| 2026.09.30 | ₩43,317 | ₩43,330 | ₩43,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,223 |
| -0.22% |
| 1321.7만 |
| 2026.09.29 | ₩43,250 | ₩43,263 | ₩43,156 | ₩43,250 | 0.00% | 518.4만 |
|---|
| 2026.09.28 | ₩43,277 | ₩43,464 | ₩43,116 | ₩43,250 | -0.06% | 522.7만 |
|---|
| 2026.09.25 | ₩43,371 | ₩43,437 | ₩43,304 | ₩43,424 | +0.12% | 493.8만 |
|---|
| 2026.09.24 | ₩43,504 | ₩43,531 | ₩43,344 | ₩43,357 | -0.34% | 823.8만 |
|---|
| 2026.09.23 | ₩43,745 | ₩43,786 | ₩43,424 | ₩43,491 | -0.58% | 537.4만 |
|---|
| 2026.09.22 | ₩43,786 | ₩43,812 | ₩43,732 | ₩43,786 | 0.00% | 899.2만 |
|---|
| 2026.09.21 | ₩43,772 | ₩43,786 | ₩43,745 | ₩43,772 | 0.00% | 308만 |
|---|
| 2026.09.18 | ₩43,732 | ₩43,732 | ₩43,665 | ₩43,692 | -0.09% | 553.3만 |
|---|
| 2026.09.17 | ₩43,786 | ₩43,812 | ₩43,745 | ₩43,799 | +0.03% | 784.1만 |
|---|
| 2026.09.16 | ₩43,745 | ₩43,853 | ₩43,638 | ₩43,652 | -0.21% | 618.4만 |
|---|
| 2026.09.15 | ₩43,638 | ₩43,679 | ₩43,625 | ₩43,665 | +0.06% | 544.7만 |
|---|
| 2026.09.14 | ₩43,679 | ₩43,759 | ₩43,625 | ₩43,679 | 0.00% | 619.5만 |
|---|
| 2026.09.11 | ₩43,812 | ₩43,826 | ₩43,692 | ₩43,692 | -0.28% | 385.7만 |
|---|
| 2026.09.10 | ₩43,853 | ₩43,853 | ₩43,732 | ₩43,732 | -0.27% | 472.6만 |
|---|
| 2026.09.09 | ₩44,013 | ₩44,040 | ₩43,946 | ₩43,973 | -0.09% | 727.9만 |
|---|
| 2026.09.08 | ₩44,053 | ₩44,161 | ₩44,000 | ₩44,040 | -0.03% | 417.7만 |
|---|
| 2026.09.04 | ₩44,080 | ₩44,094 | ₩44,053 | ₩44,067 | -0.03% | 240.8만 |
|---|
| 2026.09.03 | ₩44,134 | ₩44,134 | ₩44,053 | ₩44,067 | -0.15% | 567.5만 |
|---|
| 2026.09.02 | ₩44,040 | ₩44,040 | ₩43,986 | ₩44,027 | -0.03% | 858.1만 |
|---|
| 2026.09.01 | ₩44,080 | ₩44,107 | ₩43,986 | ₩43,986 | -0.21% | 387.1만 |
|---|
| 2026.08.31 | ₩44,308 | ₩44,375 | ₩44,254 | ₩44,294 | -0.03% | 408.7만 |
|---|
| 2026.08.28 | ₩44,442 | ₩44,482 | ₩44,308 | ₩44,308 | -0.30% | 430.6만 |
|---|
| 2026.08.27 | ₩44,469 | ₩44,482 | ₩44,415 | ₩44,442 | -0.06% | 393.6만 |
|---|
| 2026.08.26 | ₩44,442 | ₩44,455 | ₩44,415 | ₩44,455 | +0.03% | 882.3만 |
|---|
| 2026.08.25 | ₩44,415 | ₩44,495 | ₩44,415 | ₩44,482 | +0.15% | 698.7만 |
|---|
| 2026.08.24 | ₩44,321 | ₩44,375 | ₩44,268 | ₩44,348 | +0.06% | 749.3만 |
|---|
| 2026.08.21 | ₩44,335 | ₩44,388 | ₩44,281 | ₩44,308 | -0.06% | 477.8만 |
|---|
| 2026.08.20 | ₩44,321 | ₩44,428 | ₩44,308 | ₩44,335 | +0.03% | 866.2만 |
|---|
| 2026.08.19 | ₩44,442 | ₩44,469 | ₩44,348 | ₩44,428 | -0.03% | 871.3만 |
|---|
| 2026.08.18 | ₩44,281 | ₩44,348 | ₩44,254 | ₩44,335 | +0.12% | 682.8만 |
|---|
| 2026.08.17 | ₩44,335 | ₩44,375 | ₩44,308 | ₩44,308 | -0.06% | 529.2만 |
|---|
| 2026.08.14 | ₩44,455 | ₩44,455 | ₩44,361 | ₩44,361 | -0.21% | 238.9만 |
|---|
| 2026.08.13 | ₩44,455 | ₩44,522 | ₩44,402 | ₩44,442 | -0.03% | 946.8만 |
|---|
| 2026.08.12 | ₩44,388 | ₩44,415 | ₩44,335 | ₩44,335 | -0.12% | 542.2만 |
|---|
| 2026.08.11 | ₩44,335 | ₩44,361 | ₩44,294 | ₩44,308 | -0.06% | 1223만 |
|---|
| 2026.08.10 | ₩44,335 | ₩44,375 | ₩44,268 | ₩44,281 | -0.12% | 446.2만 |
|---|
| 2026.08.07 | ₩44,428 | ₩44,455 | ₩44,361 | ₩44,402 | -0.06% | 620.2만 |
|---|
| 2026.08.06 | ₩44,361 | ₩44,375 | ₩44,308 | ₩44,335 | -0.06% | 441.5만 |
|---|
| 2026.08.05 | ₩44,402 | ₩44,442 | ₩44,388 | ₩44,415 | +0.03% | 895.2만 |
|---|
| 2026.08.04 | ₩44,361 | ₩44,428 | ₩44,361 | ₩44,415 | +0.12% | 531.9만 |
|---|
| 2026.08.03 | ₩44,254 | ₩44,281 | ₩44,227 | ₩44,268 | +0.03% | 314.8만 |
|---|
| 2026.07.31 | ₩44,388 | ₩44,388 | ₩44,308 | ₩44,361 | -0.06% | 1124.1만 |
|---|
| 2026.07.30 | ₩44,402 | ₩44,442 | ₩44,388 | ₩44,402 | 0.00% | 1288.8만 |
|---|
| 2026.07.29 | ₩44,402 | ₩44,455 | ₩44,321 | ₩44,361 | -0.09% | 687.3만 |
|---|
| 2026.07.28 | ₩44,388 | ₩44,469 | ₩44,375 | ₩44,415 | +0.06% | 692.4만 |
|---|
| 2026.07.27 | ₩44,348 | ₩44,375 | ₩44,335 | ₩44,348 | 0.00% | 369.5만 |
|---|
| 2026.07.24 | ₩44,294 | ₩44,348 | ₩44,281 | ₩44,308 | +0.03% | 607만 |
|---|
| 2026.07.23 | ₩44,254 | ₩44,281 | ₩44,227 | ₩44,254 | 0.00% | 298.2만 |
|---|
| 2026.07.22 | ₩44,402 | ₩44,428 | ₩44,348 | ₩44,361 | -0.09% | 307.3만 |
|---|
| 2026.07.21 | ₩44,469 | ₩44,469 | ₩44,402 | ₩44,415 | -0.12% | 586.9만 |
|---|
| 2026.07.20 | ₩44,549 | ₩44,589 | ₩44,469 | ₩44,495 | -0.12% | 457.7만 |
|---|
| 2026.07.17 | ₩44,589 | ₩44,629 | ₩44,549 | ₩44,549 | -0.09% | 337.8만 |
|---|
| 2026.07.16 | ₩44,509 | ₩44,562 | ₩44,482 | ₩44,549 | +0.09% | 327.2만 |
|---|
| 2026.07.15 | ₩44,509 | ₩44,589 | ₩44,482 | ₩44,562 | +0.12% | 321.5만 |
|---|
| 2026.07.14 | ₩44,442 | ₩44,495 | ₩44,415 | ₩44,469 | +0.06% | 428.1만 |
|---|
| 2026.07.13 | ₩44,469 | ₩44,469 | ₩44,361 | ₩44,361 | -0.24% | 503.1만 |
|---|
| 2026.07.10 | ₩44,549 | ₩44,710 | ₩44,482 | ₩44,482 | -0.15% | 634.4만 |
|---|
| 2026.07.09 | ₩44,522 | ₩44,589 | ₩44,509 | ₩44,549 | +0.06% | 916만 |
|---|
| 2026.07.08 | ₩44,509 | ₩44,509 | ₩44,428 | ₩44,495 | -0.03% | 695.1만 |
|---|
| 2026.07.07 | ₩44,629 | ₩44,710 | ₩44,522 | ₩44,549 | -0.18% | 439.3만 |
|---|
| 2026.07.06 | ₩44,683 | ₩44,736 | ₩44,643 | ₩44,696 | +0.03% | 404.9만 |
|---|
| 2026.07.02 | ₩44,656 | ₩44,696 | ₩44,629 | ₩44,669 | +0.03% | 529.3만 |
|---|
| 2026.07.01 | ₩44,602 | ₩44,776 | ₩44,576 | ₩44,602 | 0.00% | 736.4만 |
|---|
| 2026.06.30 | ₩44,870 | ₩44,897 | ₩44,790 | ₩44,803 | -0.15% | 714.5만 |
|---|
| 2026.06.29 | ₩44,884 | ₩44,951 | ₩44,870 | ₩44,924 | +0.09% | 1008.6만 |
|---|
| 2026.06.26 | ₩44,857 | ₩44,910 | ₩44,843 | ₩44,897 | +0.09% | 1031.1만 |
|---|
| 2026.06.25 | ₩44,843 | ₩44,884 | ₩44,830 | ₩44,843 | 0.00% | 610.2만 |
|---|
| 2026.06.24 | ₩44,790 | ₩44,830 | ₩44,750 | ₩44,803 | +0.03% | 680.5만 |
|---|
| 2026.06.23 | ₩44,683 | ₩44,736 | ₩44,656 | ₩44,696 | +0.03% | 676.9만 |
|---|
| 2026.06.22 | ₩44,643 | ₩44,669 | ₩44,616 | ₩44,656 | +0.03% | 824.1만 |
|---|
| 2026.06.18 | ₩44,750 | ₩44,776 | ₩44,696 | ₩44,710 | -0.09% | 737.9만 |
|---|
| 2026.06.17 | ₩44,776 | ₩44,817 | ₩44,602 | ₩44,616 | -0.36% | 1294.7만 |
|---|
| 2026.06.16 | ₩44,790 | ₩44,830 | ₩44,763 | ₩44,776 | -0.03% | 459.9만 |
|---|
| 2026.06.15 | ₩44,803 | ₩44,843 | ₩44,750 | ₩44,763 | -0.09% | 650.8만 |
|---|
| 2026.06.12 | ₩44,723 | ₩44,750 | ₩44,669 | ₩44,723 | 0.00% | 554.6만 |
|---|
| 2026.06.11 | ₩44,589 | ₩44,776 | ₩44,562 | ₩44,750 | +0.36% | 1505.2만 |
|---|
| 2026.06.10 | ₩44,616 | ₩44,643 | ₩44,535 | ₩44,549 | -0.15% | 914.6만 |
|---|
| 2026.06.09 | ₩44,576 | ₩44,616 | ₩44,522 | ₩44,602 | +0.06% | 1301.7만 |
|---|
| 2026.06.08 | ₩44,562 | ₩44,602 | ₩44,509 | ₩44,522 | -0.09% | 440.6만 |
|---|
| 2026.06.05 | ₩44,602 | ₩44,602 | ₩44,495 | ₩44,509 | -0.21% | 588만 |
|---|
| 2026.06.04 | ₩44,723 | ₩44,991 | ₩44,656 | ₩44,710 | -0.03% | 570.6만 |
|---|
| 2026.06.03 | ₩44,643 | ₩44,656 | ₩44,602 | ₩44,656 | +0.03% | 521.4만 |
|---|
| 2026.06.02 | ₩44,750 | ₩44,750 | ₩44,696 | ₩44,696 | -0.12% | 1721.6만 |
|---|
| 2026.06.01 | ₩44,643 | ₩44,924 | ₩44,589 | ₩44,723 | +0.18% | 273.5만 |
|---|
| 2026.05.29 | ₩44,897 | ₩44,991 | ₩44,884 | ₩44,924 | +0.06% | 969.1만 |
|---|
| 2026.05.28 | ₩44,817 | ₩44,924 | ₩44,776 | ₩44,857 | +0.09% | 828만 |
|---|
| 2026.05.27 | ₩44,790 | ₩44,843 | ₩44,776 | ₩44,817 | +0.06% | 637.6만 |
|---|
| 2026.05.26 | ₩44,803 | ₩44,857 | ₩44,656 | ₩44,776 | -0.06% | 475.5만 |
|---|
| 2026.05.22 | ₩44,723 | ₩44,723 | ₩44,602 | ₩44,656 | -0.15% | 238.7만 |
|---|
| 2026.05.21 | ₩44,549 | ₩44,669 | ₩44,495 | ₩44,656 | +0.24% | 854.9만 |
|---|
| 2026.05.20 | ₩44,442 | ₩44,656 | ₩44,428 | ₩44,629 | +0.42% | 722.5만 |
|---|
| 2026.05.19 | ₩44,455 | ₩44,509 | ₩44,388 | ₩44,428 | -0.06% | 806.6만 |
|---|
| 2026.05.18 | ₩44,629 | ₩44,656 | ₩44,522 | ₩44,535 | -0.21% | 440.5만 |
|---|
| 2026.05.15 | ₩44,589 | ₩44,643 | ₩44,428 | ₩44,589 | 0.00% | 615.2만 |
|---|
| 2026.05.14 | ₩44,830 | ₩44,843 | ₩44,723 | ₩44,723 | -0.24% | 709.4만 |
|---|
| 2026.05.13 | ₩44,763 | ₩44,776 | ₩44,683 | ₩44,763 | 0.00% | 839.2만 |
|---|
| 2026.05.12 | ₩44,763 | ₩44,763 | ₩44,710 | ₩44,736 | -0.06% | 617.6만 |
|---|
| 2026.05.11 | ₩44,870 | ₩44,884 | ₩44,817 | ₩44,830 | -0.09% | 967.7만 |
|---|
| 2026.05.08 | ₩44,897 | ₩44,924 | ₩44,870 | ₩44,897 | 0.00% | 939.4만 |
|---|
| 2026.05.07 | ₩44,964 | ₩44,964 | ₩44,776 | ₩44,790 | -0.39% | 995.2만 |
|---|
| 2026.05.06 | ₩44,884 | ₩44,924 | ₩44,790 | ₩44,897 | +0.03% | 443.5만 |
|---|
| 2026.05.05 | ₩44,763 | ₩44,803 | ₩44,736 | ₩44,736 | -0.06% | 965.6만 |
|---|
| 2026.05.04 | ₩44,763 | ₩44,776 | ₩44,629 | ₩44,710 | -0.12% | 728.4만 |
|---|
| 2026.05.01 | ₩44,790 | ₩45,192 | ₩44,750 | ₩44,776 | -0.03% | 852.7만 |
|---|
| 2026.04.30 | ₩44,910 | ₩44,951 | ₩44,884 | ₩44,924 | +0.03% | 1044.2만 |
|---|
| 2026.04.29 | ₩44,937 | ₩44,951 | ₩44,803 | ₩44,857 | -0.18% | 753.4만 |
|---|
| 2026.04.28 | ₩44,964 | ₩45,004 | ₩44,937 | ₩44,991 | +0.06% | 620.5만 |
|---|
| 2026.04.27 | ₩45,058 | ₩45,111 | ₩44,951 | ₩45,031 | -0.06% | 680.8만 |
|---|
| 2026.04.24 | ₩45,018 | ₩45,111 | ₩44,991 | ₩45,084 | +0.15% | 725.7만 |
|---|
| 2026.04.23 | ₩45,111 | ₩45,111 | ₩44,964 | ₩45,018 | -0.21% | 728.1만 |
|---|
| 2026.04.22 | ₩45,111 | ₩45,151 | ₩45,071 | ₩45,084 | -0.06% | 943.9만 |
|---|
| 2026.04.21 | ₩45,111 | ₩45,138 | ₩45,044 | ₩45,044 | -0.15% | 1089.7만 |
|---|
| 2026.04.20 | ₩45,178 | ₩45,178 | ₩45,111 | ₩45,165 | -0.03% | 904.5만 |
|---|
| 2026.04.17 | ₩45,178 | ₩45,218 | ₩45,125 | ₩45,165 | -0.03% | 1300.4만 |
|---|
| 2026.04.16 | ₩45,111 | ₩45,111 | ₩44,991 | ₩45,004 | -0.24% | 779.5만 |
|---|
| 2026.04.15 | ₩45,084 | ₩45,098 | ₩45,044 | ₩45,098 | +0.03% | 642.8만 |
|---|
| 2026.04.14 | ₩45,044 | ₩45,125 | ₩45,018 | ₩45,111 | +0.15% | 893.6만 |
|---|
| 2026.04.13 | ₩44,924 | ₩45,031 | ₩44,910 | ₩45,031 | +0.24% | 560.8만 |
|---|
| 2026.04.10 | ₩44,977 | ₩45,004 | ₩44,924 | ₩44,937 | -0.09% | 827.5만 |
|---|
| 2026.04.09 | ₩44,937 | ₩45,044 | ₩44,897 | ₩44,991 | +0.12% | 746.2만 |
|---|
| 2026.04.08 | ₩45,058 | ₩45,071 | ₩44,924 | ₩44,951 | -0.24% | 1152.9만 |
|---|
| 2026.04.07 | ₩44,790 | ₩44,884 | ₩44,683 | ₩44,857 | +0.15% | 603.8만 |
|---|
| 2026.04.06 | ₩44,776 | ₩44,843 | ₩44,750 | ₩44,790 | +0.03% | 457.3만 |
|---|
| 2026.04.02 | ₩44,696 | ₩44,884 | ₩44,696 | ₩44,857 | +0.36% | 1020.1만 |
|---|
| 2026.04.01 | ₩44,723 | ₩44,803 | ₩44,723 | ₩44,776 | +0.12% | 1209.7만 |
|---|
| 2026.03.31 | ₩44,870 | ₩44,937 | ₩44,817 | ₩44,910 | +0.09% | 1799.7만 |
|---|
| 2026.03.30 | ₩44,763 | ₩44,790 | ₩44,696 | ₩44,736 | -0.06% | 1627.2만 |
|---|
| 2026.03.27 | ₩44,522 | ₩44,629 | ₩44,495 | ₩44,589 | +0.15% | 993.8만 |
|---|
| 2026.03.26 | ₩44,710 | ₩44,763 | ₩44,576 | ₩44,589 | -0.27% | 1046.4만 |
|---|
| 2026.03.25 | ₩44,870 | ₩44,870 | ₩44,790 | ₩44,817 | -0.12% | 770.9만 |
|---|
| 2026.03.24 | ₩44,683 | ₩44,790 | ₩44,643 | ₩44,723 | +0.09% | 1357만 |
|---|
| 2026.03.23 | ₩44,710 | ₩44,884 | ₩44,669 | ₩44,803 | +0.21% | 970.5만 |
|---|
| 2026.03.20 | ₩44,803 | ₩44,817 | ₩44,629 | ₩44,643 | -0.36% | 847.2만 |
|---|
| 2026.03.19 | ₩44,723 | ₩44,964 | ₩44,723 | ₩44,924 | +0.45% | 1073.9만 |
|---|
| 2026.03.18 | ₩44,951 | ₩45,004 | ₩44,843 | ₩44,843 | -0.24% | 931.3만 |
|---|
| 2026.03.17 | ₩44,964 | ₩45,018 | ₩44,964 | ₩45,004 | +0.09% | 1470만 |
|---|
| 2026.03.16 | ₩44,937 | ₩44,951 | ₩44,857 | ₩44,897 | -0.09% | 1768.1만 |
|---|
| 2026.03.13 | ₩44,910 | ₩44,951 | ₩44,736 | ₩44,776 | -0.30% | 1796.7만 |
|---|
| 2026.03.12 | ₩44,991 | ₩45,004 | ₩44,790 | ₩44,857 | -0.30% | 1072.5만 |
|---|
| 2026.03.11 | ₩45,125 | ₩45,151 | ₩45,018 | ₩45,058 | -0.15% | 1462.1만 |
|---|
| 2026.03.10 | ₩45,299 | ₩45,325 | ₩45,192 | ₩45,205 | -0.21% | 903.3만 |
|---|
| 2026.03.09 | ₩45,165 | ₩45,339 | ₩45,138 | ₩45,312 | +0.33% | 1438.2만 |
|---|
| 2026.03.06 | ₩45,178 | ₩45,299 | ₩45,151 | ₩45,205 | +0.06% | 1338.5만 |
|---|
| 2026.03.05 | ₩45,272 | ₩45,299 | ₩45,205 | ₩45,272 | 0.00% | 654만 |
|---|
| 2026.03.04 | ₩45,392 | ₩45,433 | ₩45,352 | ₩45,366 | -0.06% | 1161.7만 |
|---|
| 2026.03.03 | ₩45,205 | ₩45,419 | ₩45,192 | ₩45,379 | +0.39% | 1004.7만 |
|---|
| 2026.03.02 | ₩45,526 | ₩45,526 | ₩45,325 | ₩45,392 | -0.29% | 1197.1만 |
|---|
| 2026.02.27 | ₩45,674 | ₩45,714 | ₩45,660 | ₩45,674 | 0.00% | 852.8만 |
|---|
| 2026.02.26 | ₩45,607 | ₩45,647 | ₩45,607 | ₩45,647 | +0.09% | 318.3만 |
|---|
| 2026.02.25 | ₩45,620 | ₩45,633 | ₩45,593 | ₩45,620 | 0.00% | 446.3만 |
|---|
| 2026.02.24 | ₩45,620 | ₩45,647 | ₩45,593 | ₩45,620 | 0.00% | 605만 |
|---|
| 2026.02.23 | ₩45,593 | ₩45,674 | ₩45,593 | ₩45,660 | +0.15% | 269.4만 |
|---|
| 2026.02.20 | ₩45,567 | ₩45,607 | ₩45,553 | ₩45,580 | +0.03% | 397.1만 |
|---|
| 2026.02.19 | ₩45,526 | ₩45,593 | ₩45,526 | ₩45,580 | +0.12% | 454.6만 |
|---|
| 2026.02.18 | ₩45,553 | ₩45,580 | ₩45,540 | ₩45,553 | 0.00% | 402.7만 |
|---|
| 2026.02.17 | ₩45,567 | ₩45,593 | ₩45,540 | ₩45,593 | +0.06% | 710.3만 |
|---|
| 2026.02.13 | ₩45,567 | ₩45,580 | ₩45,540 | ₩45,580 | +0.03% | 497.1만 |
|---|
| 2026.02.12 | ₩45,419 | ₩45,486 | ₩45,406 | ₩45,486 | +0.15% | 682.1만 |
|---|
| 2026.02.11 | ₩45,339 | ₩45,419 | ₩45,339 | ₩45,366 | +0.06% | 474.2만 |
|---|
| 2026.02.10 | ₩45,433 | ₩45,459 | ₩45,406 | ₩45,406 | -0.06% | 487.4만 |
|---|
| 2026.02.09 | ₩45,325 | ₩45,379 | ₩45,325 | ₩45,366 | +0.09% | 549.3만 |
|---|
| 2026.02.06 | ₩45,339 | ₩45,366 | ₩45,299 | ₩45,352 | +0.03% | 1007.8만 |
|---|
| 2026.02.05 | ₩45,259 | ₩45,366 | ₩45,245 | ₩45,352 | +0.21% | 448.1만 |
|---|
| 2026.02.04 | ₩45,178 | ₩45,218 | ₩45,165 | ₩45,218 | +0.09% | 575.1만 |
|---|
| 2026.02.03 | ₩45,205 | ₩45,232 | ₩45,178 | ₩45,205 | 0.00% | 611.6만 |
|---|
| 2026.02.02 | ₩45,259 | ₩45,392 | ₩45,192 | ₩45,218 | -0.09% | 252.4만 |
|---|
| 2026.01.30 | ₩45,419 | ₩45,433 | ₩45,379 | ₩45,406 | -0.03% | 537.3만 |
|---|
| 2026.01.29 | ₩45,339 | ₩45,406 | ₩45,339 | ₩45,379 | +0.09% | 750.4만 |
|---|
| 2026.01.28 | ₩45,392 | ₩45,392 | ₩45,325 | ₩45,366 | -0.06% | 727.2만 |
|---|
| 2026.01.27 | ₩45,379 | ₩45,406 | ₩45,352 | ₩45,392 | +0.03% | 943.4만 |
|---|
| 2026.01.26 | ₩45,379 | ₩45,392 | ₩45,352 | ₩45,366 | -0.03% | 564.1만 |
|---|
| 2026.01.23 | ₩45,325 | ₩45,352 | ₩45,285 | ₩45,339 | +0.03% | 539.8만 |
|---|
| 2026.01.22 | ₩45,312 | ₩45,339 | ₩45,285 | ₩45,325 | +0.03% | 767.9만 |
|---|
| 2026.01.21 | ₩45,245 | ₩45,325 | ₩45,218 | ₩45,325 | +0.18% | 384만 |
|---|
| 2026.01.20 | ₩45,192 | ₩45,245 | ₩45,178 | ₩45,218 | +0.06% | 647.1만 |
|---|
| 2026.01.16 | ₩45,352 | ₩45,352 | ₩45,272 | ₩45,299 | -0.12% | 404.7만 |
|---|
| 2026.01.15 | ₩45,406 | ₩45,406 | ₩45,325 | ₩45,325 | -0.18% | 604만 |
|---|
| 2026.01.14 | ₩45,379 | ₩45,419 | ₩45,352 | ₩45,392 | +0.03% | 895.3만 |
|---|
| 2026.01.13 | ₩45,352 | ₩45,379 | ₩45,312 | ₩45,352 | 0.00% | 603만 |
|---|
| 2026.01.12 | ₩45,285 | ₩45,325 | ₩45,259 | ₩45,299 | +0.03% | 1576.4만 |
|---|
| 2026.01.09 | ₩45,312 | ₩45,352 | ₩45,272 | ₩45,325 | +0.03% | 498.4만 |
|---|
| 2026.01.08 | ₩45,285 | ₩45,312 | ₩45,272 | ₩45,285 | 0.00% | 600.8만 |
|---|
| 2026.01.07 | ₩45,392 | ₩45,392 | ₩45,339 | ₩45,339 | -0.12% | 833.8만 |
|---|
| 2026.01.06 | ₩45,312 | ₩45,352 | ₩45,285 | ₩45,352 | +0.09% | 805.3만 |
|---|
| 2026.01.05 | ₩45,325 | ₩45,352 | ₩45,299 | ₩45,352 | +0.06% | 693.6만 |
|---|
| 2026.01.02 | ₩45,312 | ₩45,312 | ₩45,245 | ₩45,285 | -0.06% | 292.1만 |
|---|
| 2025.12.31 | ₩45,325 | ₩45,339 | ₩45,272 | ₩45,272 | -0.12% | 192.2만 |
|---|
| 2025.12.30 | ₩45,325 | ₩45,379 | ₩45,299 | ₩45,339 | +0.03% | 394.2만 |
|---|
| 2025.12.29 | ₩45,339 | ₩45,366 | ₩45,312 | ₩45,352 | +0.03% | 172.2만 |
|---|
| 2025.12.26 | ₩45,339 | ₩45,352 | ₩45,272 | ₩45,339 | 0.00% | 273.4만 |
|---|
| 2025.12.24 | ₩45,245 | ₩45,299 | ₩45,205 | ₩45,285 | +0.09% | 152.7만 |
|---|
| 2025.12.23 | ₩45,138 | ₩45,192 | ₩45,111 | ₩45,178 | +0.09% | 553.9만 |
|---|
| 2025.12.22 | ₩45,192 | ₩45,205 | ₩45,165 | ₩45,192 | 0.00% | 340.7만 |
|---|
| 2025.12.19 | ₩45,205 | ₩45,232 | ₩45,192 | ₩45,205 | 0.00% | 438.3만 |
|---|
| 2025.12.18 | ₩45,259 | ₩45,259 | ₩45,192 | ₩45,245 | -0.03% | 758.5만 |
|---|
| 2025.12.17 | ₩45,325 | ₩45,339 | ₩45,299 | ₩45,325 | 0.00% | 303.2만 |
|---|
| 2025.12.16 | ₩45,272 | ₩45,352 | ₩45,259 | ₩45,325 | +0.12% | 645.8만 |
|---|
| 2025.12.15 | ₩45,325 | ₩45,339 | ₩45,259 | ₩45,285 | -0.09% | 840.5만 |
|---|
| 2025.12.12 | ₩45,272 | ₩45,285 | ₩45,232 | ₩45,245 | -0.06% | 633.4만 |
|---|
| 2025.12.11 | ₩45,379 | ₩45,406 | ₩45,312 | ₩45,325 | -0.12% | 256.3만 |
|---|
| 2025.12.10 | ₩45,205 | ₩45,352 | ₩45,192 | ₩45,339 | +0.30% | 323.4만 |
|---|
| 2025.12.09 | ₩45,285 | ₩45,299 | ₩45,192 | ₩45,192 | -0.21% | 682.4만 |
|---|
| 2025.12.08 | ₩45,285 | ₩45,312 | ₩45,205 | ₩45,259 | -0.06% | 197만 |
|---|
| 2025.12.05 | ₩45,352 | ₩45,352 | ₩45,272 | ₩45,299 | -0.12% | 652만 |
|---|
| 2025.12.04 | ₩45,352 | ₩45,366 | ₩45,299 | ₩45,325 | -0.06% | 258.6만 |
|---|
| 2025.12.03 | ₩45,352 | ₩45,392 | ₩45,325 | ₩45,379 | +0.06% | 1285.8만 |
|---|
| 2025.12.02 | ₩45,299 | ₩45,339 | ₩45,272 | ₩45,325 | +0.06% | 372.3만 |
|---|
| 2025.12.01 | ₩45,272 | ₩45,299 | ₩45,245 | ₩45,299 | +0.06% | 349.6만 |
|---|
| 2025.11.28 | ₩45,593 | ₩45,593 | ₩45,513 | ₩45,553 | -0.09% | 103.7만 |
|---|
| 2025.11.26 | ₩45,500 | ₩45,580 | ₩45,486 | ₩45,580 | +0.18% | 731.6만 |
|---|
| 2025.11.25 | ₩45,446 | ₩45,553 | ₩45,419 | ₩45,526 | +0.18% | 337.5만 |
|---|
| 2025.11.24 | ₩45,392 | ₩45,446 | ₩45,366 | ₩45,433 | +0.09% | 267.1만 |
|---|
| 2025.11.21 | ₩45,352 | ₩45,392 | ₩45,299 | ₩45,379 | +0.06% | 373.2만 |
|---|
| 2025.11.20 | ₩45,285 | ₩45,312 | ₩45,245 | ₩45,272 | -0.03% | 574.1만 |
|---|
| 2025.11.19 | ₩45,285 | ₩45,285 | ₩45,205 | ₩45,232 | -0.12% | 199.6만 |
|---|
| 2025.11.18 | ₩45,259 | ₩45,285 | ₩45,192 | ₩45,232 | -0.06% | 547.9만 |
|---|
| 2025.11.17 | ₩45,192 | ₩45,232 | ₩45,178 | ₩45,192 | 0.00% | 280.5만 |
|---|
| 2025.11.14 | ₩45,272 | ₩45,272 | ₩45,178 | ₩45,178 | -0.21% | 275.9만 |
|---|
| 2025.11.13 | ₩45,232 | ₩45,272 | ₩45,205 | ₩45,232 | 0.00% | 331만 |
|---|
| 2025.11.12 | ₩45,325 | ₩45,325 | ₩45,285 | ₩45,312 | -0.03% | 350.1만 |
|---|
| 2025.11.11 | ₩45,299 | ₩45,366 | ₩45,245 | ₩45,352 | +0.12% | 101.1만 |
|---|
| 2025.11.10 | ₩45,232 | ₩45,272 | ₩45,218 | ₩45,232 | 0.00% | 320.2만 |
|---|
| 2025.11.07 | ₩45,218 | ₩45,272 | ₩45,218 | ₩45,245 | +0.06% | 515.5만 |
|---|
| 2025.11.06 | ₩45,245 | ₩45,259 | ₩45,205 | ₩45,245 | 0.00% | 382.8만 |
|---|
| 2025.11.05 | ₩45,192 | ₩45,205 | ₩45,111 | ₩45,111 | -0.18% | 445.4만 |
|---|
| 2025.11.04 | ₩45,151 | ₩45,259 | ₩45,151 | ₩45,205 | +0.12% | 477만 |
|---|
| 2025.11.03 | ₩45,165 | ₩45,192 | ₩45,138 | ₩45,165 | 0.00% | 441.9만 |
|---|
| 2025.10.31 | ₩45,433 | ₩45,433 | ₩45,352 | ₩45,366 | -0.15% | 1027.6만 |
|---|
| 2025.10.30 | ₩45,379 | ₩45,459 | ₩45,352 | ₩45,392 | +0.03% | 602.6만 |
|---|
| 2025.10.29 | ₩45,633 | ₩45,633 | ₩45,446 | ₩45,473 | -0.35% | 585.7만 |
|---|
| 2025.10.28 | ₩45,607 | ₩45,633 | ₩45,567 | ₩45,633 | +0.06% | 599.7만 |
|---|
| 2025.10.27 | ₩45,580 | ₩45,633 | ₩45,553 | ₩45,620 | +0.09% | 362.2만 |
|---|
| 2025.10.24 | ₩45,633 | ₩45,633 | ₩45,580 | ₩45,593 | -0.09% | 277.9만 |
|---|
| 2025.10.23 | ₩45,553 | ₩45,580 | ₩45,526 | ₩45,526 | -0.06% | 500.4만 |
|---|
| 2025.10.22 | ₩45,553 | ₩45,580 | ₩45,526 | ₩45,567 | +0.03% | 577.2만 |
|---|
| 2025.10.21 | ₩45,620 | ₩45,620 | ₩45,553 | ₩45,567 | -0.12% | 394.8만 |
|---|
| 2025.10.20 | ₩45,553 | ₩45,567 | ₩45,526 | ₩45,567 | +0.03% | 584.1만 |
|---|
| 2025.10.17 | ₩45,526 | ₩45,540 | ₩45,486 | ₩45,500 | -0.06% | 261.9만 |
|---|
| 2025.10.16 | ₩45,473 | ₩45,567 | ₩45,459 | ₩45,553 | +0.18% | 646.7만 |
|---|
| 2025.10.15 | ₩45,500 | ₩45,526 | ₩45,433 | ₩45,459 | -0.09% | 744.8만 |
|---|
| 2025.10.14 | ₩45,366 | ₩45,486 | ₩45,325 | ₩45,473 | +0.24% | 1194.2만 |
|---|
| 2025.10.13 | ₩45,325 | ₩45,419 | ₩45,299 | ₩45,379 | +0.12% | 220만 |
|---|
| 2025.10.10 | ₩45,325 | ₩45,366 | ₩45,285 | ₩45,299 | -0.06% | 634.2만 |
|---|