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 | ₩43,308 | ₩43,334 | ₩43,267 | ₩43,321 | +0.03% | 438.1만 |
| 2026.10.08 | ₩43,227 | ₩43,348 | ₩43,200 | ₩43,334 | +0.25% | 489.8만 |
| 2026.10.07 | ₩43,120 | ₩43,294 | ₩43,093 | ₩43,281 | +0.37% | 533.1만 |
| 2026.10.06 | ₩43,241 | ₩43,294 | ₩43,200 | ₩43,254 | +0.03% | 701.3만 |
| 2026.10.05 | ₩43,107 | ₩43,187 | ₩43,080 | ₩43,147 | +0.09% | 680만 |
| 2026.10.02 | ₩43,294 | ₩43,294 | ₩43,107 | ₩43,133 | -0.37% | 685.8만 |
| 2026.10.01 | ₩43,040 | ₩43,241 | ₩42,999 | ₩43,200 | +0.37% | 666.4만 |
| 2026.09.30 | ₩43,361 | ₩43,375 | ₩43,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,267 |
| -0.22% |
| 1321.7만 |
| 2026.09.29 | ₩43,294 | ₩43,308 | ₩43,200 | ₩43,294 | 0.00% | 518.4만 |
|---|
| 2026.09.28 | ₩43,321 | ₩43,509 | ₩43,160 | ₩43,294 | -0.06% | 522.7만 |
|---|
| 2026.09.25 | ₩43,415 | ₩43,482 | ₩43,348 | ₩43,469 | +0.12% | 493.8만 |
|---|
| 2026.09.24 | ₩43,549 | ₩43,576 | ₩43,388 | ₩43,402 | -0.34% | 823.8만 |
|---|
| 2026.09.23 | ₩43,790 | ₩43,830 | ₩43,469 | ₩43,536 | -0.58% | 537.4만 |
|---|
| 2026.09.22 | ₩43,830 | ₩43,857 | ₩43,777 | ₩43,830 | 0.00% | 899.2만 |
|---|
| 2026.09.21 | ₩43,817 | ₩43,830 | ₩43,790 | ₩43,817 | 0.00% | 308만 |
|---|
| 2026.09.18 | ₩43,777 | ₩43,777 | ₩43,710 | ₩43,737 | -0.09% | 553.3만 |
|---|
| 2026.09.17 | ₩43,830 | ₩43,857 | ₩43,790 | ₩43,844 | +0.03% | 784.1만 |
|---|
| 2026.09.16 | ₩43,790 | ₩43,897 | ₩43,683 | ₩43,696 | -0.21% | 618.4만 |
|---|
| 2026.09.15 | ₩43,683 | ₩43,723 | ₩43,670 | ₩43,710 | +0.06% | 544.7만 |
|---|
| 2026.09.14 | ₩43,723 | ₩43,804 | ₩43,670 | ₩43,723 | 0.00% | 619.5만 |
|---|
| 2026.09.11 | ₩43,857 | ₩43,871 | ₩43,737 | ₩43,737 | -0.28% | 385.7만 |
|---|
| 2026.09.10 | ₩43,897 | ₩43,897 | ₩43,777 | ₩43,777 | -0.27% | 472.6만 |
|---|
| 2026.09.09 | ₩44,058 | ₩44,085 | ₩43,991 | ₩44,018 | -0.09% | 727.9만 |
|---|
| 2026.09.08 | ₩44,099 | ₩44,206 | ₩44,045 | ₩44,085 | -0.03% | 417.7만 |
|---|
| 2026.09.04 | ₩44,125 | ₩44,139 | ₩44,099 | ₩44,112 | -0.03% | 240.8만 |
|---|
| 2026.09.03 | ₩44,179 | ₩44,179 | ₩44,099 | ₩44,112 | -0.15% | 567.5만 |
|---|
| 2026.09.02 | ₩44,085 | ₩44,085 | ₩44,031 | ₩44,072 | -0.03% | 858.1만 |
|---|
| 2026.09.01 | ₩44,125 | ₩44,152 | ₩44,031 | ₩44,031 | -0.21% | 387.1만 |
|---|
| 2026.08.31 | ₩44,353 | ₩44,420 | ₩44,300 | ₩44,340 | -0.03% | 408.7만 |
|---|
| 2026.08.28 | ₩44,487 | ₩44,527 | ₩44,353 | ₩44,353 | -0.30% | 430.6만 |
|---|
| 2026.08.27 | ₩44,514 | ₩44,527 | ₩44,460 | ₩44,487 | -0.06% | 393.6만 |
|---|
| 2026.08.26 | ₩44,487 | ₩44,501 | ₩44,460 | ₩44,501 | +0.03% | 882.3만 |
|---|
| 2026.08.25 | ₩44,460 | ₩44,541 | ₩44,460 | ₩44,527 | +0.15% | 698.7만 |
|---|
| 2026.08.24 | ₩44,367 | ₩44,420 | ₩44,313 | ₩44,393 | +0.06% | 749.3만 |
|---|
| 2026.08.21 | ₩44,380 | ₩44,434 | ₩44,326 | ₩44,353 | -0.06% | 477.8만 |
|---|
| 2026.08.20 | ₩44,367 | ₩44,474 | ₩44,353 | ₩44,380 | +0.03% | 866.2만 |
|---|
| 2026.08.19 | ₩44,487 | ₩44,514 | ₩44,393 | ₩44,474 | -0.03% | 871.3만 |
|---|
| 2026.08.18 | ₩44,326 | ₩44,393 | ₩44,300 | ₩44,380 | +0.12% | 682.8만 |
|---|
| 2026.08.17 | ₩44,380 | ₩44,420 | ₩44,353 | ₩44,353 | -0.06% | 529.2만 |
|---|
| 2026.08.14 | ₩44,501 | ₩44,501 | ₩44,407 | ₩44,407 | -0.21% | 238.9만 |
|---|
| 2026.08.13 | ₩44,501 | ₩44,568 | ₩44,447 | ₩44,487 | -0.03% | 946.8만 |
|---|
| 2026.08.12 | ₩44,434 | ₩44,460 | ₩44,380 | ₩44,380 | -0.12% | 542.2만 |
|---|
| 2026.08.11 | ₩44,380 | ₩44,407 | ₩44,340 | ₩44,353 | -0.06% | 1223만 |
|---|
| 2026.08.10 | ₩44,380 | ₩44,420 | ₩44,313 | ₩44,326 | -0.12% | 446.2만 |
|---|
| 2026.08.07 | ₩44,474 | ₩44,501 | ₩44,407 | ₩44,447 | -0.06% | 620.2만 |
|---|
| 2026.08.06 | ₩44,407 | ₩44,420 | ₩44,353 | ₩44,380 | -0.06% | 441.5만 |
|---|
| 2026.08.05 | ₩44,447 | ₩44,487 | ₩44,434 | ₩44,460 | +0.03% | 895.2만 |
|---|
| 2026.08.04 | ₩44,407 | ₩44,474 | ₩44,407 | ₩44,460 | +0.12% | 531.9만 |
|---|
| 2026.08.03 | ₩44,300 | ₩44,326 | ₩44,273 | ₩44,313 | +0.03% | 314.8만 |
|---|
| 2026.07.31 | ₩44,434 | ₩44,434 | ₩44,353 | ₩44,407 | -0.06% | 1124.1만 |
|---|
| 2026.07.30 | ₩44,447 | ₩44,487 | ₩44,434 | ₩44,447 | 0.00% | 1288.8만 |
|---|
| 2026.07.29 | ₩44,447 | ₩44,501 | ₩44,367 | ₩44,407 | -0.09% | 687.3만 |
|---|
| 2026.07.28 | ₩44,434 | ₩44,514 | ₩44,420 | ₩44,460 | +0.06% | 692.4만 |
|---|
| 2026.07.27 | ₩44,393 | ₩44,420 | ₩44,380 | ₩44,393 | 0.00% | 369.5만 |
|---|
| 2026.07.24 | ₩44,340 | ₩44,393 | ₩44,326 | ₩44,353 | +0.03% | 607만 |
|---|
| 2026.07.23 | ₩44,300 | ₩44,326 | ₩44,273 | ₩44,300 | 0.00% | 298.2만 |
|---|
| 2026.07.22 | ₩44,447 | ₩44,474 | ₩44,393 | ₩44,407 | -0.09% | 307.3만 |
|---|
| 2026.07.21 | ₩44,514 | ₩44,514 | ₩44,447 | ₩44,460 | -0.12% | 586.9만 |
|---|
| 2026.07.20 | ₩44,594 | ₩44,635 | ₩44,514 | ₩44,541 | -0.12% | 457.7만 |
|---|
| 2026.07.17 | ₩44,635 | ₩44,675 | ₩44,594 | ₩44,594 | -0.09% | 337.8만 |
|---|
| 2026.07.16 | ₩44,554 | ₩44,608 | ₩44,527 | ₩44,594 | +0.09% | 327.2만 |
|---|
| 2026.07.15 | ₩44,554 | ₩44,635 | ₩44,527 | ₩44,608 | +0.12% | 321.5만 |
|---|
| 2026.07.14 | ₩44,487 | ₩44,541 | ₩44,460 | ₩44,514 | +0.06% | 428.1만 |
|---|
| 2026.07.13 | ₩44,514 | ₩44,514 | ₩44,407 | ₩44,407 | -0.24% | 503.1만 |
|---|
| 2026.07.10 | ₩44,594 | ₩44,755 | ₩44,527 | ₩44,527 | -0.15% | 634.4만 |
|---|
| 2026.07.09 | ₩44,568 | ₩44,635 | ₩44,554 | ₩44,594 | +0.06% | 916만 |
|---|
| 2026.07.08 | ₩44,554 | ₩44,554 | ₩44,474 | ₩44,541 | -0.03% | 695.1만 |
|---|
| 2026.07.07 | ₩44,675 | ₩44,755 | ₩44,568 | ₩44,594 | -0.18% | 439.3만 |
|---|
| 2026.07.06 | ₩44,728 | ₩44,782 | ₩44,688 | ₩44,742 | +0.03% | 404.9만 |
|---|
| 2026.07.02 | ₩44,702 | ₩44,742 | ₩44,675 | ₩44,715 | +0.03% | 529.3만 |
|---|
| 2026.07.01 | ₩44,648 | ₩44,822 | ₩44,621 | ₩44,648 | 0.00% | 736.4만 |
|---|
| 2026.06.30 | ₩44,916 | ₩44,943 | ₩44,836 | ₩44,849 | -0.15% | 714.5만 |
|---|
| 2026.06.29 | ₩44,930 | ₩44,997 | ₩44,916 | ₩44,970 | +0.09% | 1008.6만 |
|---|
| 2026.06.26 | ₩44,903 | ₩44,956 | ₩44,889 | ₩44,943 | +0.09% | 1031.1만 |
|---|
| 2026.06.25 | ₩44,889 | ₩44,930 | ₩44,876 | ₩44,889 | 0.00% | 610.2만 |
|---|
| 2026.06.24 | ₩44,836 | ₩44,876 | ₩44,795 | ₩44,849 | +0.03% | 680.5만 |
|---|
| 2026.06.23 | ₩44,728 | ₩44,782 | ₩44,702 | ₩44,742 | +0.03% | 676.9만 |
|---|
| 2026.06.22 | ₩44,688 | ₩44,715 | ₩44,661 | ₩44,702 | +0.03% | 824.1만 |
|---|
| 2026.06.18 | ₩44,795 | ₩44,822 | ₩44,742 | ₩44,755 | -0.09% | 737.9만 |
|---|
| 2026.06.17 | ₩44,822 | ₩44,863 | ₩44,648 | ₩44,661 | -0.36% | 1294.7만 |
|---|
| 2026.06.16 | ₩44,836 | ₩44,876 | ₩44,809 | ₩44,822 | -0.03% | 459.9만 |
|---|
| 2026.06.15 | ₩44,849 | ₩44,889 | ₩44,795 | ₩44,809 | -0.09% | 650.8만 |
|---|
| 2026.06.12 | ₩44,769 | ₩44,795 | ₩44,715 | ₩44,769 | 0.00% | 554.6만 |
|---|
| 2026.06.11 | ₩44,635 | ₩44,822 | ₩44,608 | ₩44,795 | +0.36% | 1505.2만 |
|---|
| 2026.06.10 | ₩44,661 | ₩44,688 | ₩44,581 | ₩44,594 | -0.15% | 914.6만 |
|---|
| 2026.06.09 | ₩44,621 | ₩44,661 | ₩44,568 | ₩44,648 | +0.06% | 1301.7만 |
|---|
| 2026.06.08 | ₩44,608 | ₩44,648 | ₩44,554 | ₩44,568 | -0.09% | 440.6만 |
|---|
| 2026.06.05 | ₩44,648 | ₩44,648 | ₩44,541 | ₩44,554 | -0.21% | 588만 |
|---|
| 2026.06.04 | ₩44,769 | ₩45,037 | ₩44,702 | ₩44,755 | -0.03% | 570.6만 |
|---|
| 2026.06.03 | ₩44,688 | ₩44,702 | ₩44,648 | ₩44,702 | +0.03% | 521.4만 |
|---|
| 2026.06.02 | ₩44,795 | ₩44,795 | ₩44,742 | ₩44,742 | -0.12% | 1721.6만 |
|---|
| 2026.06.01 | ₩44,688 | ₩44,970 | ₩44,635 | ₩44,769 | +0.18% | 273.5만 |
|---|
| 2026.05.29 | ₩44,943 | ₩45,037 | ₩44,930 | ₩44,970 | +0.06% | 969.1만 |
|---|
| 2026.05.28 | ₩44,863 | ₩44,970 | ₩44,822 | ₩44,903 | +0.09% | 828만 |
|---|
| 2026.05.27 | ₩44,836 | ₩44,889 | ₩44,822 | ₩44,863 | +0.06% | 637.6만 |
|---|
| 2026.05.26 | ₩44,849 | ₩44,903 | ₩44,702 | ₩44,822 | -0.06% | 475.5만 |
|---|
| 2026.05.22 | ₩44,769 | ₩44,769 | ₩44,648 | ₩44,702 | -0.15% | 238.7만 |
|---|
| 2026.05.21 | ₩44,594 | ₩44,715 | ₩44,541 | ₩44,702 | +0.24% | 854.9만 |
|---|
| 2026.05.20 | ₩44,487 | ₩44,702 | ₩44,474 | ₩44,675 | +0.42% | 722.5만 |
|---|
| 2026.05.19 | ₩44,501 | ₩44,554 | ₩44,434 | ₩44,474 | -0.06% | 806.6만 |
|---|
| 2026.05.18 | ₩44,675 | ₩44,702 | ₩44,568 | ₩44,581 | -0.21% | 440.5만 |
|---|
| 2026.05.15 | ₩44,635 | ₩44,688 | ₩44,474 | ₩44,635 | 0.00% | 615.2만 |
|---|
| 2026.05.14 | ₩44,876 | ₩44,889 | ₩44,769 | ₩44,769 | -0.24% | 709.4만 |
|---|
| 2026.05.13 | ₩44,809 | ₩44,822 | ₩44,728 | ₩44,809 | 0.00% | 839.2만 |
|---|
| 2026.05.12 | ₩44,809 | ₩44,809 | ₩44,755 | ₩44,782 | -0.06% | 617.6만 |
|---|
| 2026.05.11 | ₩44,916 | ₩44,930 | ₩44,863 | ₩44,876 | -0.09% | 967.7만 |
|---|
| 2026.05.08 | ₩44,943 | ₩44,970 | ₩44,916 | ₩44,943 | 0.00% | 939.4만 |
|---|
| 2026.05.07 | ₩45,010 | ₩45,010 | ₩44,822 | ₩44,836 | -0.39% | 995.2만 |
|---|
| 2026.05.06 | ₩44,930 | ₩44,970 | ₩44,836 | ₩44,943 | +0.03% | 443.5만 |
|---|
| 2026.05.05 | ₩44,809 | ₩44,849 | ₩44,782 | ₩44,782 | -0.06% | 965.6만 |
|---|
| 2026.05.04 | ₩44,809 | ₩44,822 | ₩44,675 | ₩44,755 | -0.12% | 728.4만 |
|---|
| 2026.05.01 | ₩44,836 | ₩45,238 | ₩44,795 | ₩44,822 | -0.03% | 852.7만 |
|---|
| 2026.04.30 | ₩44,956 | ₩44,997 | ₩44,930 | ₩44,970 | +0.03% | 1044.2만 |
|---|
| 2026.04.29 | ₩44,983 | ₩44,997 | ₩44,849 | ₩44,903 | -0.18% | 753.4만 |
|---|
| 2026.04.28 | ₩45,010 | ₩45,050 | ₩44,983 | ₩45,037 | +0.06% | 620.5만 |
|---|
| 2026.04.27 | ₩45,104 | ₩45,157 | ₩44,997 | ₩45,077 | -0.06% | 680.8만 |
|---|
| 2026.04.24 | ₩45,064 | ₩45,157 | ₩45,037 | ₩45,131 | +0.15% | 725.7만 |
|---|
| 2026.04.23 | ₩45,157 | ₩45,157 | ₩45,010 | ₩45,064 | -0.21% | 728.1만 |
|---|
| 2026.04.22 | ₩45,157 | ₩45,198 | ₩45,117 | ₩45,131 | -0.06% | 943.9만 |
|---|
| 2026.04.21 | ₩45,157 | ₩45,184 | ₩45,090 | ₩45,090 | -0.15% | 1089.7만 |
|---|
| 2026.04.20 | ₩45,224 | ₩45,224 | ₩45,157 | ₩45,211 | -0.03% | 904.5만 |
|---|
| 2026.04.17 | ₩45,224 | ₩45,265 | ₩45,171 | ₩45,211 | -0.03% | 1300.4만 |
|---|
| 2026.04.16 | ₩45,157 | ₩45,157 | ₩45,037 | ₩45,050 | -0.24% | 779.5만 |
|---|
| 2026.04.15 | ₩45,131 | ₩45,144 | ₩45,090 | ₩45,144 | +0.03% | 642.8만 |
|---|
| 2026.04.14 | ₩45,090 | ₩45,171 | ₩45,064 | ₩45,157 | +0.15% | 893.6만 |
|---|
| 2026.04.13 | ₩44,970 | ₩45,077 | ₩44,956 | ₩45,077 | +0.24% | 560.8만 |
|---|
| 2026.04.10 | ₩45,023 | ₩45,050 | ₩44,970 | ₩44,983 | -0.09% | 827.5만 |
|---|
| 2026.04.09 | ₩44,983 | ₩45,090 | ₩44,943 | ₩45,037 | +0.12% | 746.2만 |
|---|
| 2026.04.08 | ₩45,104 | ₩45,117 | ₩44,970 | ₩44,997 | -0.24% | 1152.9만 |
|---|
| 2026.04.07 | ₩44,836 | ₩44,930 | ₩44,728 | ₩44,903 | +0.15% | 603.8만 |
|---|
| 2026.04.06 | ₩44,822 | ₩44,889 | ₩44,795 | ₩44,836 | +0.03% | 457.3만 |
|---|
| 2026.04.02 | ₩44,742 | ₩44,930 | ₩44,742 | ₩44,903 | +0.36% | 1020.1만 |
|---|
| 2026.04.01 | ₩44,769 | ₩44,849 | ₩44,769 | ₩44,822 | +0.12% | 1209.7만 |
|---|
| 2026.03.31 | ₩44,916 | ₩44,983 | ₩44,863 | ₩44,956 | +0.09% | 1799.7만 |
|---|
| 2026.03.30 | ₩44,809 | ₩44,836 | ₩44,742 | ₩44,782 | -0.06% | 1627.2만 |
|---|
| 2026.03.27 | ₩44,568 | ₩44,675 | ₩44,541 | ₩44,635 | +0.15% | 993.8만 |
|---|
| 2026.03.26 | ₩44,755 | ₩44,809 | ₩44,621 | ₩44,635 | -0.27% | 1046.4만 |
|---|
| 2026.03.25 | ₩44,916 | ₩44,916 | ₩44,836 | ₩44,863 | -0.12% | 770.9만 |
|---|
| 2026.03.24 | ₩44,728 | ₩44,836 | ₩44,688 | ₩44,769 | +0.09% | 1357만 |
|---|
| 2026.03.23 | ₩44,755 | ₩44,930 | ₩44,715 | ₩44,849 | +0.21% | 970.5만 |
|---|
| 2026.03.20 | ₩44,849 | ₩44,863 | ₩44,675 | ₩44,688 | -0.36% | 847.2만 |
|---|
| 2026.03.19 | ₩44,769 | ₩45,010 | ₩44,769 | ₩44,970 | +0.45% | 1073.9만 |
|---|
| 2026.03.18 | ₩44,997 | ₩45,050 | ₩44,889 | ₩44,889 | -0.24% | 931.3만 |
|---|
| 2026.03.17 | ₩45,010 | ₩45,064 | ₩45,010 | ₩45,050 | +0.09% | 1470만 |
|---|
| 2026.03.16 | ₩44,983 | ₩44,997 | ₩44,903 | ₩44,943 | -0.09% | 1768.1만 |
|---|
| 2026.03.13 | ₩44,956 | ₩44,997 | ₩44,782 | ₩44,822 | -0.30% | 1796.7만 |
|---|
| 2026.03.12 | ₩45,037 | ₩45,050 | ₩44,836 | ₩44,903 | -0.30% | 1072.5만 |
|---|
| 2026.03.11 | ₩45,171 | ₩45,198 | ₩45,064 | ₩45,104 | -0.15% | 1462.1만 |
|---|
| 2026.03.10 | ₩45,345 | ₩45,372 | ₩45,238 | ₩45,251 | -0.21% | 903.3만 |
|---|
| 2026.03.09 | ₩45,211 | ₩45,385 | ₩45,184 | ₩45,358 | +0.33% | 1438.2만 |
|---|
| 2026.03.06 | ₩45,224 | ₩45,345 | ₩45,198 | ₩45,251 | +0.06% | 1338.5만 |
|---|
| 2026.03.05 | ₩45,318 | ₩45,345 | ₩45,251 | ₩45,318 | 0.00% | 654만 |
|---|
| 2026.03.04 | ₩45,439 | ₩45,479 | ₩45,399 | ₩45,412 | -0.06% | 1161.7만 |
|---|
| 2026.03.03 | ₩45,251 | ₩45,466 | ₩45,238 | ₩45,425 | +0.39% | 1004.7만 |
|---|
| 2026.03.02 | ₩45,573 | ₩45,573 | ₩45,372 | ₩45,439 | -0.29% | 1197.1만 |
|---|
| 2026.02.27 | ₩45,720 | ₩45,761 | ₩45,707 | ₩45,720 | 0.00% | 852.8만 |
|---|
| 2026.02.26 | ₩45,653 | ₩45,694 | ₩45,653 | ₩45,694 | +0.09% | 318.3만 |
|---|
| 2026.02.25 | ₩45,667 | ₩45,680 | ₩45,640 | ₩45,667 | 0.00% | 446.3만 |
|---|
| 2026.02.24 | ₩45,667 | ₩45,694 | ₩45,640 | ₩45,667 | 0.00% | 605만 |
|---|
| 2026.02.23 | ₩45,640 | ₩45,720 | ₩45,640 | ₩45,707 | +0.15% | 269.4만 |
|---|
| 2026.02.20 | ₩45,613 | ₩45,653 | ₩45,600 | ₩45,627 | +0.03% | 397.1만 |
|---|
| 2026.02.19 | ₩45,573 | ₩45,640 | ₩45,573 | ₩45,627 | +0.12% | 454.6만 |
|---|
| 2026.02.18 | ₩45,600 | ₩45,627 | ₩45,586 | ₩45,600 | 0.00% | 402.7만 |
|---|
| 2026.02.17 | ₩45,613 | ₩45,640 | ₩45,586 | ₩45,640 | +0.06% | 710.3만 |
|---|
| 2026.02.13 | ₩45,613 | ₩45,627 | ₩45,586 | ₩45,627 | +0.03% | 497.1만 |
|---|
| 2026.02.12 | ₩45,466 | ₩45,533 | ₩45,452 | ₩45,533 | +0.15% | 682.1만 |
|---|
| 2026.02.11 | ₩45,385 | ₩45,466 | ₩45,385 | ₩45,412 | +0.06% | 474.2만 |
|---|
| 2026.02.10 | ₩45,479 | ₩45,506 | ₩45,452 | ₩45,452 | -0.06% | 487.4만 |
|---|
| 2026.02.09 | ₩45,372 | ₩45,425 | ₩45,372 | ₩45,412 | +0.09% | 549.3만 |
|---|
| 2026.02.06 | ₩45,385 | ₩45,412 | ₩45,345 | ₩45,399 | +0.03% | 1007.8만 |
|---|
| 2026.02.05 | ₩45,305 | ₩45,412 | ₩45,291 | ₩45,399 | +0.21% | 448.1만 |
|---|
| 2026.02.04 | ₩45,224 | ₩45,265 | ₩45,211 | ₩45,265 | +0.09% | 575.1만 |
|---|
| 2026.02.03 | ₩45,251 | ₩45,278 | ₩45,224 | ₩45,251 | 0.00% | 611.6만 |
|---|
| 2026.02.02 | ₩45,305 | ₩45,439 | ₩45,238 | ₩45,265 | -0.09% | 252.4만 |
|---|
| 2026.01.30 | ₩45,466 | ₩45,479 | ₩45,425 | ₩45,452 | -0.03% | 537.3만 |
|---|
| 2026.01.29 | ₩45,385 | ₩45,452 | ₩45,385 | ₩45,425 | +0.09% | 750.4만 |
|---|
| 2026.01.28 | ₩45,439 | ₩45,439 | ₩45,372 | ₩45,412 | -0.06% | 727.2만 |
|---|
| 2026.01.27 | ₩45,425 | ₩45,452 | ₩45,399 | ₩45,439 | +0.03% | 943.4만 |
|---|
| 2026.01.26 | ₩45,425 | ₩45,439 | ₩45,399 | ₩45,412 | -0.03% | 564.1만 |
|---|
| 2026.01.23 | ₩45,372 | ₩45,399 | ₩45,332 | ₩45,385 | +0.03% | 539.8만 |
|---|
| 2026.01.22 | ₩45,358 | ₩45,385 | ₩45,332 | ₩45,372 | +0.03% | 767.9만 |
|---|
| 2026.01.21 | ₩45,291 | ₩45,372 | ₩45,265 | ₩45,372 | +0.18% | 384만 |
|---|
| 2026.01.20 | ₩45,238 | ₩45,291 | ₩45,224 | ₩45,265 | +0.06% | 647.1만 |
|---|
| 2026.01.16 | ₩45,399 | ₩45,399 | ₩45,318 | ₩45,345 | -0.12% | 404.7만 |
|---|
| 2026.01.15 | ₩45,452 | ₩45,452 | ₩45,372 | ₩45,372 | -0.18% | 604만 |
|---|
| 2026.01.14 | ₩45,425 | ₩45,466 | ₩45,399 | ₩45,439 | +0.03% | 895.3만 |
|---|
| 2026.01.13 | ₩45,399 | ₩45,425 | ₩45,358 | ₩45,399 | 0.00% | 603만 |
|---|
| 2026.01.12 | ₩45,332 | ₩45,372 | ₩45,305 | ₩45,345 | +0.03% | 1576.4만 |
|---|
| 2026.01.09 | ₩45,358 | ₩45,399 | ₩45,318 | ₩45,372 | +0.03% | 498.4만 |
|---|
| 2026.01.08 | ₩45,332 | ₩45,358 | ₩45,318 | ₩45,332 | 0.00% | 600.8만 |
|---|
| 2026.01.07 | ₩45,439 | ₩45,439 | ₩45,385 | ₩45,385 | -0.12% | 833.8만 |
|---|
| 2026.01.06 | ₩45,358 | ₩45,399 | ₩45,332 | ₩45,399 | +0.09% | 805.3만 |
|---|
| 2026.01.05 | ₩45,372 | ₩45,399 | ₩45,345 | ₩45,399 | +0.06% | 693.6만 |
|---|
| 2026.01.02 | ₩45,358 | ₩45,358 | ₩45,291 | ₩45,332 | -0.06% | 292.1만 |
|---|
| 2025.12.31 | ₩45,372 | ₩45,385 | ₩45,318 | ₩45,318 | -0.12% | 192.2만 |
|---|
| 2025.12.30 | ₩45,372 | ₩45,425 | ₩45,345 | ₩45,385 | +0.03% | 394.2만 |
|---|
| 2025.12.29 | ₩45,385 | ₩45,412 | ₩45,358 | ₩45,399 | +0.03% | 172.2만 |
|---|
| 2025.12.26 | ₩45,385 | ₩45,399 | ₩45,318 | ₩45,385 | 0.00% | 273.4만 |
|---|
| 2025.12.24 | ₩45,291 | ₩45,345 | ₩45,251 | ₩45,332 | +0.09% | 152.7만 |
|---|
| 2025.12.23 | ₩45,184 | ₩45,238 | ₩45,157 | ₩45,224 | +0.09% | 553.9만 |
|---|
| 2025.12.22 | ₩45,238 | ₩45,251 | ₩45,211 | ₩45,238 | 0.00% | 340.7만 |
|---|
| 2025.12.19 | ₩45,251 | ₩45,278 | ₩45,238 | ₩45,251 | 0.00% | 438.3만 |
|---|
| 2025.12.18 | ₩45,305 | ₩45,305 | ₩45,238 | ₩45,291 | -0.03% | 758.5만 |
|---|
| 2025.12.17 | ₩45,372 | ₩45,385 | ₩45,345 | ₩45,372 | 0.00% | 303.2만 |
|---|
| 2025.12.16 | ₩45,318 | ₩45,399 | ₩45,305 | ₩45,372 | +0.12% | 645.8만 |
|---|
| 2025.12.15 | ₩45,372 | ₩45,385 | ₩45,305 | ₩45,332 | -0.09% | 840.5만 |
|---|
| 2025.12.12 | ₩45,318 | ₩45,332 | ₩45,278 | ₩45,291 | -0.06% | 633.4만 |
|---|
| 2025.12.11 | ₩45,425 | ₩45,452 | ₩45,358 | ₩45,372 | -0.12% | 256.3만 |
|---|
| 2025.12.10 | ₩45,251 | ₩45,399 | ₩45,238 | ₩45,385 | +0.30% | 323.4만 |
|---|
| 2025.12.09 | ₩45,332 | ₩45,345 | ₩45,238 | ₩45,238 | -0.21% | 682.4만 |
|---|
| 2025.12.08 | ₩45,332 | ₩45,358 | ₩45,251 | ₩45,305 | -0.06% | 197만 |
|---|
| 2025.12.05 | ₩45,399 | ₩45,399 | ₩45,318 | ₩45,345 | -0.12% | 652만 |
|---|
| 2025.12.04 | ₩45,399 | ₩45,412 | ₩45,345 | ₩45,372 | -0.06% | 258.6만 |
|---|
| 2025.12.03 | ₩45,399 | ₩45,439 | ₩45,372 | ₩45,425 | +0.06% | 1285.8만 |
|---|
| 2025.12.02 | ₩45,345 | ₩45,385 | ₩45,318 | ₩45,372 | +0.06% | 372.3만 |
|---|
| 2025.12.01 | ₩45,318 | ₩45,345 | ₩45,291 | ₩45,345 | +0.06% | 349.6만 |
|---|
| 2025.11.28 | ₩45,640 | ₩45,640 | ₩45,560 | ₩45,600 | -0.09% | 103.7만 |
|---|
| 2025.11.26 | ₩45,546 | ₩45,627 | ₩45,533 | ₩45,627 | +0.18% | 731.6만 |
|---|
| 2025.11.25 | ₩45,492 | ₩45,600 | ₩45,466 | ₩45,573 | +0.18% | 337.5만 |
|---|
| 2025.11.24 | ₩45,439 | ₩45,492 | ₩45,412 | ₩45,479 | +0.09% | 267.1만 |
|---|
| 2025.11.21 | ₩45,399 | ₩45,439 | ₩45,345 | ₩45,425 | +0.06% | 373.2만 |
|---|
| 2025.11.20 | ₩45,332 | ₩45,358 | ₩45,291 | ₩45,318 | -0.03% | 574.1만 |
|---|
| 2025.11.19 | ₩45,332 | ₩45,332 | ₩45,251 | ₩45,278 | -0.12% | 199.6만 |
|---|
| 2025.11.18 | ₩45,305 | ₩45,332 | ₩45,238 | ₩45,278 | -0.06% | 547.9만 |
|---|
| 2025.11.17 | ₩45,238 | ₩45,278 | ₩45,224 | ₩45,238 | 0.00% | 280.5만 |
|---|
| 2025.11.14 | ₩45,318 | ₩45,318 | ₩45,224 | ₩45,224 | -0.21% | 275.9만 |
|---|
| 2025.11.13 | ₩45,278 | ₩45,318 | ₩45,251 | ₩45,278 | 0.00% | 331만 |
|---|
| 2025.11.12 | ₩45,372 | ₩45,372 | ₩45,332 | ₩45,358 | -0.03% | 350.1만 |
|---|
| 2025.11.11 | ₩45,345 | ₩45,412 | ₩45,291 | ₩45,399 | +0.12% | 101.1만 |
|---|
| 2025.11.10 | ₩45,278 | ₩45,318 | ₩45,265 | ₩45,278 | 0.00% | 320.2만 |
|---|
| 2025.11.07 | ₩45,265 | ₩45,318 | ₩45,265 | ₩45,291 | +0.06% | 515.5만 |
|---|
| 2025.11.06 | ₩45,291 | ₩45,305 | ₩45,251 | ₩45,291 | 0.00% | 382.8만 |
|---|
| 2025.11.05 | ₩45,238 | ₩45,251 | ₩45,157 | ₩45,157 | -0.18% | 445.4만 |
|---|
| 2025.11.04 | ₩45,198 | ₩45,305 | ₩45,198 | ₩45,251 | +0.12% | 477만 |
|---|
| 2025.11.03 | ₩45,211 | ₩45,238 | ₩45,184 | ₩45,211 | 0.00% | 441.9만 |
|---|
| 2025.10.31 | ₩45,479 | ₩45,479 | ₩45,399 | ₩45,412 | -0.15% | 1027.6만 |
|---|
| 2025.10.30 | ₩45,425 | ₩45,506 | ₩45,399 | ₩45,439 | +0.03% | 602.6만 |
|---|
| 2025.10.29 | ₩45,680 | ₩45,680 | ₩45,492 | ₩45,519 | -0.35% | 585.7만 |
|---|
| 2025.10.28 | ₩45,653 | ₩45,680 | ₩45,613 | ₩45,680 | +0.06% | 599.7만 |
|---|
| 2025.10.27 | ₩45,627 | ₩45,680 | ₩45,600 | ₩45,667 | +0.09% | 362.2만 |
|---|
| 2025.10.24 | ₩45,680 | ₩45,680 | ₩45,627 | ₩45,640 | -0.09% | 277.9만 |
|---|
| 2025.10.23 | ₩45,600 | ₩45,627 | ₩45,573 | ₩45,573 | -0.06% | 500.4만 |
|---|
| 2025.10.22 | ₩45,600 | ₩45,627 | ₩45,573 | ₩45,613 | +0.03% | 577.2만 |
|---|
| 2025.10.21 | ₩45,667 | ₩45,667 | ₩45,600 | ₩45,613 | -0.12% | 394.8만 |
|---|
| 2025.10.20 | ₩45,600 | ₩45,613 | ₩45,573 | ₩45,613 | +0.03% | 584.1만 |
|---|
| 2025.10.17 | ₩45,573 | ₩45,586 | ₩45,533 | ₩45,546 | -0.06% | 261.9만 |
|---|
| 2025.10.16 | ₩45,519 | ₩45,613 | ₩45,506 | ₩45,600 | +0.18% | 646.7만 |
|---|
| 2025.10.15 | ₩45,546 | ₩45,573 | ₩45,479 | ₩45,506 | -0.09% | 744.8만 |
|---|
| 2025.10.14 | ₩45,412 | ₩45,533 | ₩45,372 | ₩45,519 | +0.24% | 1194.2만 |
|---|
| 2025.10.13 | ₩45,372 | ₩45,466 | ₩45,345 | ₩45,425 | +0.12% | 220만 |
|---|
| 2025.10.10 | ₩45,372 | ₩45,412 | ₩45,332 | ₩45,345 | -0.06% | 634.2만 |
|---|