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 | ₩43,347 | ₩43,374 | ₩43,307 | ₩43,360 | +0.03% | 438.1만 |
| 2026.10.08 | ₩43,266 | ₩43,387 | ₩43,239 | ₩43,374 | +0.25% | 489.8만 |
| 2026.10.07 | ₩43,159 | ₩43,333 | ₩43,132 | ₩43,320 | +0.37% | 533.1만 |
| 2026.10.06 | ₩43,280 | ₩43,333 | ₩43,239 | ₩43,293 | +0.03% | 701.3만 |
| 2026.10.05 | ₩43,146 | ₩43,226 | ₩43,119 | ₩43,186 | +0.09% | 680만 |
| 2026.10.02 | ₩43,333 | ₩43,333 | ₩43,146 | ₩43,172 | -0.37% | 685.8만 |
| 2026.10.01 | ₩43,078 | ₩43,280 | ₩43,038 | ₩43,239 | +0.37% | 666.4만 |
| 2026.09.30 | ₩43,400 | ₩43,414 | ₩43,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,307 |
| -0.22% |
| 1321.7만 |
| 2026.09.29 | ₩43,333 | ₩43,347 | ₩43,239 | ₩43,333 | 0.00% | 518.4만 |
|---|
| 2026.09.28 | ₩43,360 | ₩43,548 | ₩43,199 | ₩43,333 | -0.06% | 522.7만 |
|---|
| 2026.09.25 | ₩43,454 | ₩43,521 | ₩43,387 | ₩43,508 | +0.12% | 493.8만 |
|---|
| 2026.09.24 | ₩43,588 | ₩43,615 | ₩43,427 | ₩43,441 | -0.34% | 823.8만 |
|---|
| 2026.09.23 | ₩43,830 | ₩43,870 | ₩43,508 | ₩43,575 | -0.58% | 537.4만 |
|---|
| 2026.09.22 | ₩43,870 | ₩43,897 | ₩43,816 | ₩43,870 | 0.00% | 899.2만 |
|---|
| 2026.09.21 | ₩43,857 | ₩43,870 | ₩43,830 | ₩43,857 | 0.00% | 308만 |
|---|
| 2026.09.18 | ₩43,816 | ₩43,816 | ₩43,749 | ₩43,776 | -0.09% | 553.3만 |
|---|
| 2026.09.17 | ₩43,870 | ₩43,897 | ₩43,830 | ₩43,883 | +0.03% | 784.1만 |
|---|
| 2026.09.16 | ₩43,830 | ₩43,937 | ₩43,722 | ₩43,736 | -0.21% | 618.4만 |
|---|
| 2026.09.15 | ₩43,722 | ₩43,763 | ₩43,709 | ₩43,749 | +0.06% | 544.7만 |
|---|
| 2026.09.14 | ₩43,763 | ₩43,843 | ₩43,709 | ₩43,763 | 0.00% | 619.5만 |
|---|
| 2026.09.11 | ₩43,897 | ₩43,910 | ₩43,776 | ₩43,776 | -0.28% | 385.7만 |
|---|
| 2026.09.10 | ₩43,937 | ₩43,937 | ₩43,816 | ₩43,816 | -0.27% | 472.6만 |
|---|
| 2026.09.09 | ₩44,098 | ₩44,125 | ₩44,031 | ₩44,058 | -0.09% | 727.9만 |
|---|
| 2026.09.08 | ₩44,138 | ₩44,246 | ₩44,085 | ₩44,125 | -0.03% | 417.7만 |
|---|
| 2026.09.04 | ₩44,165 | ₩44,179 | ₩44,138 | ₩44,152 | -0.03% | 240.8만 |
|---|
| 2026.09.03 | ₩44,219 | ₩44,219 | ₩44,138 | ₩44,152 | -0.15% | 567.5만 |
|---|
| 2026.09.02 | ₩44,125 | ₩44,125 | ₩44,071 | ₩44,111 | -0.03% | 858.1만 |
|---|
| 2026.09.01 | ₩44,165 | ₩44,192 | ₩44,071 | ₩44,071 | -0.21% | 387.1만 |
|---|
| 2026.08.31 | ₩44,393 | ₩44,460 | ₩44,340 | ₩44,380 | -0.03% | 408.7만 |
|---|
| 2026.08.28 | ₩44,527 | ₩44,568 | ₩44,393 | ₩44,393 | -0.30% | 430.6만 |
|---|
| 2026.08.27 | ₩44,554 | ₩44,568 | ₩44,501 | ₩44,527 | -0.06% | 393.6만 |
|---|
| 2026.08.26 | ₩44,527 | ₩44,541 | ₩44,501 | ₩44,541 | +0.03% | 882.3만 |
|---|
| 2026.08.25 | ₩44,501 | ₩44,581 | ₩44,501 | ₩44,568 | +0.15% | 698.7만 |
|---|
| 2026.08.24 | ₩44,407 | ₩44,460 | ₩44,353 | ₩44,433 | +0.06% | 749.3만 |
|---|
| 2026.08.21 | ₩44,420 | ₩44,474 | ₩44,366 | ₩44,393 | -0.06% | 477.8만 |
|---|
| 2026.08.20 | ₩44,407 | ₩44,514 | ₩44,393 | ₩44,420 | +0.03% | 866.2만 |
|---|
| 2026.08.19 | ₩44,527 | ₩44,554 | ₩44,433 | ₩44,514 | -0.03% | 871.3만 |
|---|
| 2026.08.18 | ₩44,366 | ₩44,433 | ₩44,340 | ₩44,420 | +0.12% | 682.8만 |
|---|
| 2026.08.17 | ₩44,420 | ₩44,460 | ₩44,393 | ₩44,393 | -0.06% | 529.2만 |
|---|
| 2026.08.14 | ₩44,541 | ₩44,541 | ₩44,447 | ₩44,447 | -0.21% | 238.9만 |
|---|
| 2026.08.13 | ₩44,541 | ₩44,608 | ₩44,487 | ₩44,527 | -0.03% | 946.8만 |
|---|
| 2026.08.12 | ₩44,474 | ₩44,501 | ₩44,420 | ₩44,420 | -0.12% | 542.2만 |
|---|
| 2026.08.11 | ₩44,420 | ₩44,447 | ₩44,380 | ₩44,393 | -0.06% | 1223만 |
|---|
| 2026.08.10 | ₩44,420 | ₩44,460 | ₩44,353 | ₩44,366 | -0.12% | 446.2만 |
|---|
| 2026.08.07 | ₩44,514 | ₩44,541 | ₩44,447 | ₩44,487 | -0.06% | 620.2만 |
|---|
| 2026.08.06 | ₩44,447 | ₩44,460 | ₩44,393 | ₩44,420 | -0.06% | 441.5만 |
|---|
| 2026.08.05 | ₩44,487 | ₩44,527 | ₩44,474 | ₩44,501 | +0.03% | 895.2만 |
|---|
| 2026.08.04 | ₩44,447 | ₩44,514 | ₩44,447 | ₩44,501 | +0.12% | 531.9만 |
|---|
| 2026.08.03 | ₩44,340 | ₩44,366 | ₩44,313 | ₩44,353 | +0.03% | 314.8만 |
|---|
| 2026.07.31 | ₩44,474 | ₩44,474 | ₩44,393 | ₩44,447 | -0.06% | 1124.1만 |
|---|
| 2026.07.30 | ₩44,487 | ₩44,527 | ₩44,474 | ₩44,487 | 0.00% | 1288.8만 |
|---|
| 2026.07.29 | ₩44,487 | ₩44,541 | ₩44,407 | ₩44,447 | -0.09% | 687.3만 |
|---|
| 2026.07.28 | ₩44,474 | ₩44,554 | ₩44,460 | ₩44,501 | +0.06% | 692.4만 |
|---|
| 2026.07.27 | ₩44,433 | ₩44,460 | ₩44,420 | ₩44,433 | 0.00% | 369.5만 |
|---|
| 2026.07.24 | ₩44,380 | ₩44,433 | ₩44,366 | ₩44,393 | +0.03% | 607만 |
|---|
| 2026.07.23 | ₩44,340 | ₩44,366 | ₩44,313 | ₩44,340 | 0.00% | 298.2만 |
|---|
| 2026.07.22 | ₩44,487 | ₩44,514 | ₩44,433 | ₩44,447 | -0.09% | 307.3만 |
|---|
| 2026.07.21 | ₩44,554 | ₩44,554 | ₩44,487 | ₩44,501 | -0.12% | 586.9만 |
|---|
| 2026.07.20 | ₩44,635 | ₩44,675 | ₩44,554 | ₩44,581 | -0.12% | 457.7만 |
|---|
| 2026.07.17 | ₩44,675 | ₩44,715 | ₩44,635 | ₩44,635 | -0.09% | 337.8만 |
|---|
| 2026.07.16 | ₩44,594 | ₩44,648 | ₩44,568 | ₩44,635 | +0.09% | 327.2만 |
|---|
| 2026.07.15 | ₩44,594 | ₩44,675 | ₩44,568 | ₩44,648 | +0.12% | 321.5만 |
|---|
| 2026.07.14 | ₩44,527 | ₩44,581 | ₩44,501 | ₩44,554 | +0.06% | 428.1만 |
|---|
| 2026.07.13 | ₩44,554 | ₩44,554 | ₩44,447 | ₩44,447 | -0.24% | 503.1만 |
|---|
| 2026.07.10 | ₩44,635 | ₩44,796 | ₩44,568 | ₩44,568 | -0.15% | 634.4만 |
|---|
| 2026.07.09 | ₩44,608 | ₩44,675 | ₩44,594 | ₩44,635 | +0.06% | 916만 |
|---|
| 2026.07.08 | ₩44,594 | ₩44,594 | ₩44,514 | ₩44,581 | -0.03% | 695.1만 |
|---|
| 2026.07.07 | ₩44,715 | ₩44,796 | ₩44,608 | ₩44,635 | -0.18% | 439.3만 |
|---|
| 2026.07.06 | ₩44,769 | ₩44,823 | ₩44,729 | ₩44,782 | +0.03% | 404.9만 |
|---|
| 2026.07.02 | ₩44,742 | ₩44,782 | ₩44,715 | ₩44,755 | +0.03% | 529.3만 |
|---|
| 2026.07.01 | ₩44,688 | ₩44,863 | ₩44,662 | ₩44,688 | 0.00% | 736.4만 |
|---|
| 2026.06.30 | ₩44,957 | ₩44,984 | ₩44,876 | ₩44,890 | -0.15% | 714.5만 |
|---|
| 2026.06.29 | ₩44,970 | ₩45,037 | ₩44,957 | ₩45,010 | +0.09% | 1008.6만 |
|---|
| 2026.06.26 | ₩44,943 | ₩44,997 | ₩44,930 | ₩44,984 | +0.09% | 1031.1만 |
|---|
| 2026.06.25 | ₩44,930 | ₩44,970 | ₩44,916 | ₩44,930 | 0.00% | 610.2만 |
|---|
| 2026.06.24 | ₩44,876 | ₩44,916 | ₩44,836 | ₩44,890 | +0.03% | 680.5만 |
|---|
| 2026.06.23 | ₩44,769 | ₩44,823 | ₩44,742 | ₩44,782 | +0.03% | 676.9만 |
|---|
| 2026.06.22 | ₩44,729 | ₩44,755 | ₩44,702 | ₩44,742 | +0.03% | 824.1만 |
|---|
| 2026.06.18 | ₩44,836 | ₩44,863 | ₩44,782 | ₩44,796 | -0.09% | 737.9만 |
|---|
| 2026.06.17 | ₩44,863 | ₩44,903 | ₩44,688 | ₩44,702 | -0.36% | 1294.7만 |
|---|
| 2026.06.16 | ₩44,876 | ₩44,916 | ₩44,849 | ₩44,863 | -0.03% | 459.9만 |
|---|
| 2026.06.15 | ₩44,890 | ₩44,930 | ₩44,836 | ₩44,849 | -0.09% | 650.8만 |
|---|
| 2026.06.12 | ₩44,809 | ₩44,836 | ₩44,755 | ₩44,809 | 0.00% | 554.6만 |
|---|
| 2026.06.11 | ₩44,675 | ₩44,863 | ₩44,648 | ₩44,836 | +0.36% | 1505.2만 |
|---|
| 2026.06.10 | ₩44,702 | ₩44,729 | ₩44,621 | ₩44,635 | -0.15% | 914.6만 |
|---|
| 2026.06.09 | ₩44,662 | ₩44,702 | ₩44,608 | ₩44,688 | +0.06% | 1301.7만 |
|---|
| 2026.06.08 | ₩44,648 | ₩44,688 | ₩44,594 | ₩44,608 | -0.09% | 440.6만 |
|---|
| 2026.06.05 | ₩44,688 | ₩44,688 | ₩44,581 | ₩44,594 | -0.21% | 588만 |
|---|
| 2026.06.04 | ₩44,809 | ₩45,077 | ₩44,742 | ₩44,796 | -0.03% | 570.6만 |
|---|
| 2026.06.03 | ₩44,729 | ₩44,742 | ₩44,688 | ₩44,742 | +0.03% | 521.4만 |
|---|
| 2026.06.02 | ₩44,836 | ₩44,836 | ₩44,782 | ₩44,782 | -0.12% | 1721.6만 |
|---|
| 2026.06.01 | ₩44,729 | ₩45,010 | ₩44,675 | ₩44,809 | +0.18% | 273.5만 |
|---|
| 2026.05.29 | ₩44,984 | ₩45,077 | ₩44,970 | ₩45,010 | +0.06% | 969.1만 |
|---|
| 2026.05.28 | ₩44,903 | ₩45,010 | ₩44,863 | ₩44,943 | +0.09% | 828만 |
|---|
| 2026.05.27 | ₩44,876 | ₩44,930 | ₩44,863 | ₩44,903 | +0.06% | 637.6만 |
|---|
| 2026.05.26 | ₩44,890 | ₩44,943 | ₩44,742 | ₩44,863 | -0.06% | 475.5만 |
|---|
| 2026.05.22 | ₩44,809 | ₩44,809 | ₩44,688 | ₩44,742 | -0.15% | 238.7만 |
|---|
| 2026.05.21 | ₩44,635 | ₩44,755 | ₩44,581 | ₩44,742 | +0.24% | 854.9만 |
|---|
| 2026.05.20 | ₩44,527 | ₩44,742 | ₩44,514 | ₩44,715 | +0.42% | 722.5만 |
|---|
| 2026.05.19 | ₩44,541 | ₩44,594 | ₩44,474 | ₩44,514 | -0.06% | 806.6만 |
|---|
| 2026.05.18 | ₩44,715 | ₩44,742 | ₩44,608 | ₩44,621 | -0.21% | 440.5만 |
|---|
| 2026.05.15 | ₩44,675 | ₩44,729 | ₩44,514 | ₩44,675 | 0.00% | 615.2만 |
|---|
| 2026.05.14 | ₩44,916 | ₩44,930 | ₩44,809 | ₩44,809 | -0.24% | 709.4만 |
|---|
| 2026.05.13 | ₩44,849 | ₩44,863 | ₩44,769 | ₩44,849 | 0.00% | 839.2만 |
|---|
| 2026.05.12 | ₩44,849 | ₩44,849 | ₩44,796 | ₩44,823 | -0.06% | 617.6만 |
|---|
| 2026.05.11 | ₩44,957 | ₩44,970 | ₩44,903 | ₩44,916 | -0.09% | 967.7만 |
|---|
| 2026.05.08 | ₩44,984 | ₩45,010 | ₩44,957 | ₩44,984 | 0.00% | 939.4만 |
|---|
| 2026.05.07 | ₩45,051 | ₩45,051 | ₩44,863 | ₩44,876 | -0.39% | 995.2만 |
|---|
| 2026.05.06 | ₩44,970 | ₩45,010 | ₩44,876 | ₩44,984 | +0.03% | 443.5만 |
|---|
| 2026.05.05 | ₩44,849 | ₩44,890 | ₩44,823 | ₩44,823 | -0.06% | 965.6만 |
|---|
| 2026.05.04 | ₩44,849 | ₩44,863 | ₩44,715 | ₩44,796 | -0.12% | 728.4만 |
|---|
| 2026.05.01 | ₩44,876 | ₩45,279 | ₩44,836 | ₩44,863 | -0.03% | 852.7만 |
|---|
| 2026.04.30 | ₩44,997 | ₩45,037 | ₩44,970 | ₩45,010 | +0.03% | 1044.2만 |
|---|
| 2026.04.29 | ₩45,024 | ₩45,037 | ₩44,890 | ₩44,943 | -0.18% | 753.4만 |
|---|
| 2026.04.28 | ₩45,051 | ₩45,091 | ₩45,024 | ₩45,077 | +0.06% | 620.5만 |
|---|
| 2026.04.27 | ₩45,145 | ₩45,198 | ₩45,037 | ₩45,118 | -0.06% | 680.8만 |
|---|
| 2026.04.24 | ₩45,104 | ₩45,198 | ₩45,077 | ₩45,171 | +0.15% | 725.7만 |
|---|
| 2026.04.23 | ₩45,198 | ₩45,198 | ₩45,051 | ₩45,104 | -0.21% | 728.1만 |
|---|
| 2026.04.22 | ₩45,198 | ₩45,238 | ₩45,158 | ₩45,171 | -0.06% | 943.9만 |
|---|
| 2026.04.21 | ₩45,198 | ₩45,225 | ₩45,131 | ₩45,131 | -0.15% | 1089.7만 |
|---|
| 2026.04.20 | ₩45,265 | ₩45,265 | ₩45,198 | ₩45,252 | -0.03% | 904.5만 |
|---|
| 2026.04.17 | ₩45,265 | ₩45,305 | ₩45,212 | ₩45,252 | -0.03% | 1300.4만 |
|---|
| 2026.04.16 | ₩45,198 | ₩45,198 | ₩45,077 | ₩45,091 | -0.24% | 779.5만 |
|---|
| 2026.04.15 | ₩45,171 | ₩45,185 | ₩45,131 | ₩45,185 | +0.03% | 642.8만 |
|---|
| 2026.04.14 | ₩45,131 | ₩45,212 | ₩45,104 | ₩45,198 | +0.15% | 893.6만 |
|---|
| 2026.04.13 | ₩45,010 | ₩45,118 | ₩44,997 | ₩45,118 | +0.24% | 560.8만 |
|---|
| 2026.04.10 | ₩45,064 | ₩45,091 | ₩45,010 | ₩45,024 | -0.09% | 827.5만 |
|---|
| 2026.04.09 | ₩45,024 | ₩45,131 | ₩44,984 | ₩45,077 | +0.12% | 746.2만 |
|---|
| 2026.04.08 | ₩45,145 | ₩45,158 | ₩45,010 | ₩45,037 | -0.24% | 1152.9만 |
|---|
| 2026.04.07 | ₩44,876 | ₩44,970 | ₩44,769 | ₩44,943 | +0.15% | 603.8만 |
|---|
| 2026.04.06 | ₩44,863 | ₩44,930 | ₩44,836 | ₩44,876 | +0.03% | 457.3만 |
|---|
| 2026.04.02 | ₩44,782 | ₩44,970 | ₩44,782 | ₩44,943 | +0.36% | 1020.1만 |
|---|
| 2026.04.01 | ₩44,809 | ₩44,890 | ₩44,809 | ₩44,863 | +0.12% | 1209.7만 |
|---|
| 2026.03.31 | ₩44,957 | ₩45,024 | ₩44,903 | ₩44,997 | +0.09% | 1799.7만 |
|---|
| 2026.03.30 | ₩44,849 | ₩44,876 | ₩44,782 | ₩44,823 | -0.06% | 1627.2만 |
|---|
| 2026.03.27 | ₩44,608 | ₩44,715 | ₩44,581 | ₩44,675 | +0.15% | 993.8만 |
|---|
| 2026.03.26 | ₩44,796 | ₩44,849 | ₩44,662 | ₩44,675 | -0.27% | 1046.4만 |
|---|
| 2026.03.25 | ₩44,957 | ₩44,957 | ₩44,876 | ₩44,903 | -0.12% | 770.9만 |
|---|
| 2026.03.24 | ₩44,769 | ₩44,876 | ₩44,729 | ₩44,809 | +0.09% | 1357만 |
|---|
| 2026.03.23 | ₩44,796 | ₩44,970 | ₩44,755 | ₩44,890 | +0.21% | 970.5만 |
|---|
| 2026.03.20 | ₩44,890 | ₩44,903 | ₩44,715 | ₩44,729 | -0.36% | 847.2만 |
|---|
| 2026.03.19 | ₩44,809 | ₩45,051 | ₩44,809 | ₩45,010 | +0.45% | 1073.9만 |
|---|
| 2026.03.18 | ₩45,037 | ₩45,091 | ₩44,930 | ₩44,930 | -0.24% | 931.3만 |
|---|
| 2026.03.17 | ₩45,051 | ₩45,104 | ₩45,051 | ₩45,091 | +0.09% | 1470만 |
|---|
| 2026.03.16 | ₩45,024 | ₩45,037 | ₩44,943 | ₩44,984 | -0.09% | 1768.1만 |
|---|
| 2026.03.13 | ₩44,997 | ₩45,037 | ₩44,823 | ₩44,863 | -0.30% | 1796.7만 |
|---|
| 2026.03.12 | ₩45,077 | ₩45,091 | ₩44,876 | ₩44,943 | -0.30% | 1072.5만 |
|---|
| 2026.03.11 | ₩45,212 | ₩45,238 | ₩45,104 | ₩45,145 | -0.15% | 1462.1만 |
|---|
| 2026.03.10 | ₩45,386 | ₩45,413 | ₩45,279 | ₩45,292 | -0.21% | 903.3만 |
|---|
| 2026.03.09 | ₩45,252 | ₩45,426 | ₩45,225 | ₩45,399 | +0.33% | 1438.2만 |
|---|
| 2026.03.06 | ₩45,265 | ₩45,386 | ₩45,238 | ₩45,292 | +0.06% | 1338.5만 |
|---|
| 2026.03.05 | ₩45,359 | ₩45,386 | ₩45,292 | ₩45,359 | 0.00% | 654만 |
|---|
| 2026.03.04 | ₩45,480 | ₩45,520 | ₩45,440 | ₩45,453 | -0.06% | 1161.7만 |
|---|
| 2026.03.03 | ₩45,292 | ₩45,507 | ₩45,279 | ₩45,466 | +0.39% | 1004.7만 |
|---|
| 2026.03.02 | ₩45,614 | ₩45,614 | ₩45,413 | ₩45,480 | -0.29% | 1197.1만 |
|---|
| 2026.02.27 | ₩45,762 | ₩45,802 | ₩45,748 | ₩45,762 | 0.00% | 852.8만 |
|---|
| 2026.02.26 | ₩45,695 | ₩45,735 | ₩45,695 | ₩45,735 | +0.09% | 318.3만 |
|---|
| 2026.02.25 | ₩45,708 | ₩45,721 | ₩45,681 | ₩45,708 | 0.00% | 446.3만 |
|---|
| 2026.02.24 | ₩45,708 | ₩45,735 | ₩45,681 | ₩45,708 | 0.00% | 605만 |
|---|
| 2026.02.23 | ₩45,681 | ₩45,762 | ₩45,681 | ₩45,748 | +0.15% | 269.4만 |
|---|
| 2026.02.20 | ₩45,654 | ₩45,695 | ₩45,641 | ₩45,668 | +0.03% | 397.1만 |
|---|
| 2026.02.19 | ₩45,614 | ₩45,681 | ₩45,614 | ₩45,668 | +0.12% | 454.6만 |
|---|
| 2026.02.18 | ₩45,641 | ₩45,668 | ₩45,627 | ₩45,641 | 0.00% | 402.7만 |
|---|
| 2026.02.17 | ₩45,654 | ₩45,681 | ₩45,627 | ₩45,681 | +0.06% | 710.3만 |
|---|
| 2026.02.13 | ₩45,654 | ₩45,668 | ₩45,627 | ₩45,668 | +0.03% | 497.1만 |
|---|
| 2026.02.12 | ₩45,507 | ₩45,574 | ₩45,493 | ₩45,574 | +0.15% | 682.1만 |
|---|
| 2026.02.11 | ₩45,426 | ₩45,507 | ₩45,426 | ₩45,453 | +0.06% | 474.2만 |
|---|
| 2026.02.10 | ₩45,520 | ₩45,547 | ₩45,493 | ₩45,493 | -0.06% | 487.4만 |
|---|
| 2026.02.09 | ₩45,413 | ₩45,466 | ₩45,413 | ₩45,453 | +0.09% | 549.3만 |
|---|
| 2026.02.06 | ₩45,426 | ₩45,453 | ₩45,386 | ₩45,440 | +0.03% | 1007.8만 |
|---|
| 2026.02.05 | ₩45,346 | ₩45,453 | ₩45,332 | ₩45,440 | +0.21% | 448.1만 |
|---|
| 2026.02.04 | ₩45,265 | ₩45,305 | ₩45,252 | ₩45,305 | +0.09% | 575.1만 |
|---|
| 2026.02.03 | ₩45,292 | ₩45,319 | ₩45,265 | ₩45,292 | 0.00% | 611.6만 |
|---|
| 2026.02.02 | ₩45,346 | ₩45,480 | ₩45,279 | ₩45,305 | -0.09% | 252.4만 |
|---|
| 2026.01.30 | ₩45,507 | ₩45,520 | ₩45,466 | ₩45,493 | -0.03% | 537.3만 |
|---|
| 2026.01.29 | ₩45,426 | ₩45,493 | ₩45,426 | ₩45,466 | +0.09% | 750.4만 |
|---|
| 2026.01.28 | ₩45,480 | ₩45,480 | ₩45,413 | ₩45,453 | -0.06% | 727.2만 |
|---|
| 2026.01.27 | ₩45,466 | ₩45,493 | ₩45,440 | ₩45,480 | +0.03% | 943.4만 |
|---|
| 2026.01.26 | ₩45,466 | ₩45,480 | ₩45,440 | ₩45,453 | -0.03% | 564.1만 |
|---|
| 2026.01.23 | ₩45,413 | ₩45,440 | ₩45,373 | ₩45,426 | +0.03% | 539.8만 |
|---|
| 2026.01.22 | ₩45,399 | ₩45,426 | ₩45,373 | ₩45,413 | +0.03% | 767.9만 |
|---|
| 2026.01.21 | ₩45,332 | ₩45,413 | ₩45,305 | ₩45,413 | +0.18% | 384만 |
|---|
| 2026.01.20 | ₩45,279 | ₩45,332 | ₩45,265 | ₩45,305 | +0.06% | 647.1만 |
|---|
| 2026.01.16 | ₩45,440 | ₩45,440 | ₩45,359 | ₩45,386 | -0.12% | 404.7만 |
|---|
| 2026.01.15 | ₩45,493 | ₩45,493 | ₩45,413 | ₩45,413 | -0.18% | 604만 |
|---|
| 2026.01.14 | ₩45,466 | ₩45,507 | ₩45,440 | ₩45,480 | +0.03% | 895.3만 |
|---|
| 2026.01.13 | ₩45,440 | ₩45,466 | ₩45,399 | ₩45,440 | 0.00% | 603만 |
|---|
| 2026.01.12 | ₩45,373 | ₩45,413 | ₩45,346 | ₩45,386 | +0.03% | 1576.4만 |
|---|
| 2026.01.09 | ₩45,399 | ₩45,440 | ₩45,359 | ₩45,413 | +0.03% | 498.4만 |
|---|
| 2026.01.08 | ₩45,373 | ₩45,399 | ₩45,359 | ₩45,373 | 0.00% | 600.8만 |
|---|
| 2026.01.07 | ₩45,480 | ₩45,480 | ₩45,426 | ₩45,426 | -0.12% | 833.8만 |
|---|
| 2026.01.06 | ₩45,399 | ₩45,440 | ₩45,373 | ₩45,440 | +0.09% | 805.3만 |
|---|
| 2026.01.05 | ₩45,413 | ₩45,440 | ₩45,386 | ₩45,440 | +0.06% | 693.6만 |
|---|
| 2026.01.02 | ₩45,399 | ₩45,399 | ₩45,332 | ₩45,373 | -0.06% | 292.1만 |
|---|
| 2025.12.31 | ₩45,413 | ₩45,426 | ₩45,359 | ₩45,359 | -0.12% | 192.2만 |
|---|
| 2025.12.30 | ₩45,413 | ₩45,466 | ₩45,386 | ₩45,426 | +0.03% | 394.2만 |
|---|
| 2025.12.29 | ₩45,426 | ₩45,453 | ₩45,399 | ₩45,440 | +0.03% | 172.2만 |
|---|
| 2025.12.26 | ₩45,426 | ₩45,440 | ₩45,359 | ₩45,426 | 0.00% | 273.4만 |
|---|
| 2025.12.24 | ₩45,332 | ₩45,386 | ₩45,292 | ₩45,373 | +0.09% | 152.7만 |
|---|
| 2025.12.23 | ₩45,225 | ₩45,279 | ₩45,198 | ₩45,265 | +0.09% | 553.9만 |
|---|
| 2025.12.22 | ₩45,279 | ₩45,292 | ₩45,252 | ₩45,279 | 0.00% | 340.7만 |
|---|
| 2025.12.19 | ₩45,292 | ₩45,319 | ₩45,279 | ₩45,292 | 0.00% | 438.3만 |
|---|
| 2025.12.18 | ₩45,346 | ₩45,346 | ₩45,279 | ₩45,332 | -0.03% | 758.5만 |
|---|
| 2025.12.17 | ₩45,413 | ₩45,426 | ₩45,386 | ₩45,413 | 0.00% | 303.2만 |
|---|
| 2025.12.16 | ₩45,359 | ₩45,440 | ₩45,346 | ₩45,413 | +0.12% | 645.8만 |
|---|
| 2025.12.15 | ₩45,413 | ₩45,426 | ₩45,346 | ₩45,373 | -0.09% | 840.5만 |
|---|
| 2025.12.12 | ₩45,359 | ₩45,373 | ₩45,319 | ₩45,332 | -0.06% | 633.4만 |
|---|
| 2025.12.11 | ₩45,466 | ₩45,493 | ₩45,399 | ₩45,413 | -0.12% | 256.3만 |
|---|
| 2025.12.10 | ₩45,292 | ₩45,440 | ₩45,279 | ₩45,426 | +0.30% | 323.4만 |
|---|
| 2025.12.09 | ₩45,373 | ₩45,386 | ₩45,279 | ₩45,279 | -0.21% | 682.4만 |
|---|
| 2025.12.08 | ₩45,373 | ₩45,399 | ₩45,292 | ₩45,346 | -0.06% | 197만 |
|---|
| 2025.12.05 | ₩45,440 | ₩45,440 | ₩45,359 | ₩45,386 | -0.12% | 652만 |
|---|
| 2025.12.04 | ₩45,440 | ₩45,453 | ₩45,386 | ₩45,413 | -0.06% | 258.6만 |
|---|
| 2025.12.03 | ₩45,440 | ₩45,480 | ₩45,413 | ₩45,466 | +0.06% | 1285.8만 |
|---|
| 2025.12.02 | ₩45,386 | ₩45,426 | ₩45,359 | ₩45,413 | +0.06% | 372.3만 |
|---|
| 2025.12.01 | ₩45,359 | ₩45,386 | ₩45,332 | ₩45,386 | +0.06% | 349.6만 |
|---|
| 2025.11.28 | ₩45,681 | ₩45,681 | ₩45,601 | ₩45,641 | -0.09% | 103.7만 |
|---|
| 2025.11.26 | ₩45,587 | ₩45,668 | ₩45,574 | ₩45,668 | +0.18% | 731.6만 |
|---|
| 2025.11.25 | ₩45,534 | ₩45,641 | ₩45,507 | ₩45,614 | +0.18% | 337.5만 |
|---|
| 2025.11.24 | ₩45,480 | ₩45,534 | ₩45,453 | ₩45,520 | +0.09% | 267.1만 |
|---|
| 2025.11.21 | ₩45,440 | ₩45,480 | ₩45,386 | ₩45,466 | +0.06% | 373.2만 |
|---|
| 2025.11.20 | ₩45,373 | ₩45,399 | ₩45,332 | ₩45,359 | -0.03% | 574.1만 |
|---|
| 2025.11.19 | ₩45,373 | ₩45,373 | ₩45,292 | ₩45,319 | -0.12% | 199.6만 |
|---|
| 2025.11.18 | ₩45,346 | ₩45,373 | ₩45,279 | ₩45,319 | -0.06% | 547.9만 |
|---|
| 2025.11.17 | ₩45,279 | ₩45,319 | ₩45,265 | ₩45,279 | 0.00% | 280.5만 |
|---|
| 2025.11.14 | ₩45,359 | ₩45,359 | ₩45,265 | ₩45,265 | -0.21% | 275.9만 |
|---|
| 2025.11.13 | ₩45,319 | ₩45,359 | ₩45,292 | ₩45,319 | 0.00% | 331만 |
|---|
| 2025.11.12 | ₩45,413 | ₩45,413 | ₩45,373 | ₩45,399 | -0.03% | 350.1만 |
|---|
| 2025.11.11 | ₩45,386 | ₩45,453 | ₩45,332 | ₩45,440 | +0.12% | 101.1만 |
|---|
| 2025.11.10 | ₩45,319 | ₩45,359 | ₩45,305 | ₩45,319 | 0.00% | 320.2만 |
|---|
| 2025.11.07 | ₩45,305 | ₩45,359 | ₩45,305 | ₩45,332 | +0.06% | 515.5만 |
|---|
| 2025.11.06 | ₩45,332 | ₩45,346 | ₩45,292 | ₩45,332 | 0.00% | 382.8만 |
|---|
| 2025.11.05 | ₩45,279 | ₩45,292 | ₩45,198 | ₩45,198 | -0.18% | 445.4만 |
|---|
| 2025.11.04 | ₩45,238 | ₩45,346 | ₩45,238 | ₩45,292 | +0.12% | 477만 |
|---|
| 2025.11.03 | ₩45,252 | ₩45,279 | ₩45,225 | ₩45,252 | 0.00% | 441.9만 |
|---|
| 2025.10.31 | ₩45,520 | ₩45,520 | ₩45,440 | ₩45,453 | -0.15% | 1027.6만 |
|---|
| 2025.10.30 | ₩45,466 | ₩45,547 | ₩45,440 | ₩45,480 | +0.03% | 602.6만 |
|---|
| 2025.10.29 | ₩45,721 | ₩45,721 | ₩45,534 | ₩45,560 | -0.35% | 585.7만 |
|---|
| 2025.10.28 | ₩45,695 | ₩45,721 | ₩45,654 | ₩45,721 | +0.06% | 599.7만 |
|---|
| 2025.10.27 | ₩45,668 | ₩45,721 | ₩45,641 | ₩45,708 | +0.09% | 362.2만 |
|---|
| 2025.10.24 | ₩45,721 | ₩45,721 | ₩45,668 | ₩45,681 | -0.09% | 277.9만 |
|---|
| 2025.10.23 | ₩45,641 | ₩45,668 | ₩45,614 | ₩45,614 | -0.06% | 500.4만 |
|---|
| 2025.10.22 | ₩45,641 | ₩45,668 | ₩45,614 | ₩45,654 | +0.03% | 577.2만 |
|---|
| 2025.10.21 | ₩45,708 | ₩45,708 | ₩45,641 | ₩45,654 | -0.12% | 394.8만 |
|---|
| 2025.10.20 | ₩45,641 | ₩45,654 | ₩45,614 | ₩45,654 | +0.03% | 584.1만 |
|---|
| 2025.10.17 | ₩45,614 | ₩45,627 | ₩45,574 | ₩45,587 | -0.06% | 261.9만 |
|---|
| 2025.10.16 | ₩45,560 | ₩45,654 | ₩45,547 | ₩45,641 | +0.18% | 646.7만 |
|---|
| 2025.10.15 | ₩45,587 | ₩45,614 | ₩45,520 | ₩45,547 | -0.09% | 744.8만 |
|---|
| 2025.10.14 | ₩45,453 | ₩45,574 | ₩45,413 | ₩45,560 | +0.24% | 1194.2만 |
|---|
| 2025.10.13 | ₩45,413 | ₩45,507 | ₩45,386 | ₩45,466 | +0.12% | 220만 |
|---|
| 2025.10.10 | ₩45,413 | ₩45,453 | ₩45,373 | ₩45,386 | -0.06% | 634.2만 |
|---|