시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Long Term Corporate Bond ETF 과거 주가
State Street SPDR Portfolio Long Term Corporate Bond ETF · SPLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Long Term Corporate Bond ETF · SPLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,377 | ₩27,444 | ₩27,324 | ₩27,417 | +0.15% | 280.2만 |
| 2026.10.08 | ₩27,256 | ₩27,444 | ₩27,243 | ₩27,417 | +0.59% | 384.9만 |
| 2026.10.07 | ₩26,988 | ₩27,310 | ₩26,961 | ₩27,256 | +0.99% | 282.3만 |
| 2026.10.06 | ₩27,243 | ₩27,377 | ₩27,216 | ₩27,283 | +0.15% | 205.9만 |
| 2026.10.05 | ₩27,122 | ₩27,203 | ₩27,055 | ₩27,189 | +0.25% | 460.3만 |
| 2026.10.02 | ₩27,404 | ₩27,484 | ₩27,163 | ₩27,230 | -0.64% | 474.8만 |
| 2026.10.01 | ₩27,028 | ₩27,350 | ₩26,948 | ₩27,283 | +0.94% | 461.3만 |
| 2026.09.30 | ₩27,471 | ₩27,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,337 |
| -0.49% |
| 445.3만 |
| 2026.09.29 | ₩27,552 | ₩27,565 | ₩27,310 | ₩27,444 | -0.39% | 573.5만 |
|---|
| 2026.09.28 | ₩27,578 | ₩27,592 | ₩27,404 | ₩27,525 | -0.19% | 240.6만 |
|---|
| 2026.09.25 | ₩27,820 | ₩27,833 | ₩27,632 | ₩27,793 | -0.10% | 314.1만 |
|---|
| 2026.09.24 | ₩28,115 | ₩28,169 | ₩27,820 | ₩27,820 | -1.05% | 428.6만 |
|---|
| 2026.09.23 | ₩28,490 | ₩28,504 | ₩28,061 | ₩28,142 | -1.22% | 222.7만 |
|---|
| 2026.09.22 | ₩28,611 | ₩28,625 | ₩28,517 | ₩28,598 | -0.05% | 224.5만 |
|---|
| 2026.09.21 | ₩28,558 | ₩28,598 | ₩28,490 | ₩28,584 | +0.09% | 119.4만 |
|---|
| 2026.09.18 | ₩28,464 | ₩28,477 | ₩28,356 | ₩28,423 | -0.14% | 159.9만 |
|---|
| 2026.09.17 | ₩28,531 | ₩28,598 | ₩28,477 | ₩28,598 | +0.24% | 207.1만 |
|---|
| 2026.09.16 | ₩28,330 | ₩28,531 | ₩28,276 | ₩28,316 | -0.05% | 351만 |
|---|
| 2026.09.15 | ₩28,155 | ₩28,222 | ₩28,142 | ₩28,195 | +0.14% | 264.5만 |
|---|
| 2026.09.14 | ₩28,182 | ₩28,356 | ₩28,115 | ₩28,222 | +0.14% | 356.3만 |
|---|
| 2026.09.11 | ₩28,397 | ₩28,423 | ₩28,195 | ₩28,195 | -0.71% | 316.1만 |
|---|
| 2026.09.10 | ₩28,330 | ₩28,383 | ₩28,182 | ₩28,209 | -0.43% | 489.4만 |
|---|
| 2026.09.09 | ₩28,558 | ₩28,625 | ₩28,410 | ₩28,531 | -0.09% | 490.3만 |
|---|
| 2026.09.08 | ₩28,611 | ₩28,625 | ₩28,517 | ₩28,571 | -0.14% | 190.4만 |
|---|
| 2026.09.04 | ₩28,611 | ₩28,665 | ₩28,584 | ₩28,584 | -0.09% | 129.5만 |
|---|
| 2026.09.03 | ₩28,651 | ₩28,665 | ₩28,558 | ₩28,558 | -0.33% | 219.5만 |
|---|
| 2026.09.02 | ₩28,531 | ₩28,544 | ₩28,464 | ₩28,504 | -0.09% | 170.5만 |
|---|
| 2026.09.01 | ₩28,571 | ₩28,665 | ₩28,464 | ₩28,477 | -0.33% | 221만 |
|---|
| 2026.08.31 | ₩28,799 | ₩28,812 | ₩28,705 | ₩28,812 | +0.05% | 203.5만 |
|---|
| 2026.08.28 | ₩28,960 | ₩29,081 | ₩28,853 | ₩28,879 | -0.28% | 567.6만 |
|---|
| 2026.08.27 | ₩28,987 | ₩29,027 | ₩28,947 | ₩28,987 | 0.00% | 243.2만 |
|---|
| 2026.08.26 | ₩28,960 | ₩29,000 | ₩28,920 | ₩29,000 | +0.14% | 324.4만 |
|---|
| 2026.08.25 | ₩28,906 | ₩29,027 | ₩28,879 | ₩29,014 | +0.37% | 361.7만 |
|---|
| 2026.08.24 | ₩28,705 | ₩28,799 | ₩28,705 | ₩28,732 | +0.09% | 232.8만 |
|---|
| 2026.08.21 | ₩28,625 | ₩28,651 | ₩28,571 | ₩28,611 | -0.05% | 202.4만 |
|---|
| 2026.08.20 | ₩28,638 | ₩28,786 | ₩28,625 | ₩28,651 | +0.05% | 448.6만 |
|---|
| 2026.08.19 | ₩28,866 | ₩28,906 | ₩28,772 | ₩28,879 | +0.05% | 666.3만 |
|---|
| 2026.08.18 | ₩28,370 | ₩28,544 | ₩28,343 | ₩28,517 | +0.52% | 213.5만 |
|---|
| 2026.08.17 | ₩28,571 | ₩28,598 | ₩28,437 | ₩28,464 | -0.38% | 166.7만 |
|---|
| 2026.08.14 | ₩28,732 | ₩28,745 | ₩28,598 | ₩28,651 | -0.28% | 163만 |
|---|
| 2026.08.13 | ₩28,866 | ₩28,973 | ₩28,812 | ₩28,826 | -0.14% | 279.7만 |
|---|
| 2026.08.12 | ₩28,772 | ₩28,772 | ₩28,665 | ₩28,678 | -0.33% | 196.5만 |
|---|
| 2026.08.11 | ₩28,705 | ₩28,759 | ₩28,625 | ₩28,638 | -0.23% | 270.8만 |
|---|
| 2026.08.10 | ₩28,772 | ₩28,786 | ₩28,625 | ₩28,638 | -0.47% | 258.7만 |
|---|
| 2026.08.07 | ₩28,920 | ₩28,947 | ₩28,839 | ₩28,879 | -0.14% | 346.8만 |
|---|
| 2026.08.06 | ₩28,839 | ₩28,893 | ₩28,786 | ₩28,812 | -0.09% | 150만 |
|---|
| 2026.08.05 | ₩28,973 | ₩29,054 | ₩28,947 | ₩28,987 | +0.05% | 554.9만 |
|---|
| 2026.08.04 | ₩28,866 | ₩28,987 | ₩28,866 | ₩28,960 | +0.33% | 214.5만 |
|---|
| 2026.08.03 | ₩28,705 | ₩28,786 | ₩28,678 | ₩28,745 | +0.14% | 325.9만 |
|---|
| 2026.07.31 | ₩28,772 | ₩28,786 | ₩28,625 | ₩28,719 | -0.19% | 269.2만 |
|---|
| 2026.07.30 | ₩28,772 | ₩28,853 | ₩28,759 | ₩28,826 | +0.19% | 259.1만 |
|---|
| 2026.07.29 | ₩29,027 | ₩29,027 | ₩28,705 | ₩28,732 | -1.02% | 327.6만 |
|---|
| 2026.07.28 | ₩28,973 | ₩29,094 | ₩28,947 | ₩29,067 | +0.32% | 224만 |
|---|
| 2026.07.27 | ₩28,960 | ₩28,973 | ₩28,906 | ₩28,933 | -0.09% | 216.1만 |
|---|
| 2026.07.24 | ₩28,839 | ₩28,920 | ₩28,812 | ₩28,826 | -0.05% | 423만 |
|---|
| 2026.07.23 | ₩28,799 | ₩28,879 | ₩28,772 | ₩28,853 | +0.19% | 173.9만 |
|---|
| 2026.07.22 | ₩29,027 | ₩29,067 | ₩28,987 | ₩29,000 | -0.09% | 101만 |
|---|
| 2026.07.21 | ₩29,121 | ₩29,134 | ₩29,040 | ₩29,067 | -0.18% | 147.4만 |
|---|
| 2026.07.20 | ₩29,322 | ₩29,336 | ₩29,148 | ₩29,175 | -0.50% | 171.1만 |
|---|
| 2026.07.17 | ₩29,389 | ₩29,429 | ₩29,336 | ₩29,362 | -0.09% | 204.6만 |
|---|
| 2026.07.16 | ₩29,268 | ₩29,349 | ₩29,228 | ₩29,336 | +0.23% | 290.8만 |
|---|
| 2026.07.15 | ₩29,242 | ₩29,389 | ₩29,242 | ₩29,349 | +0.37% | 232.2만 |
|---|
| 2026.07.14 | ₩29,201 | ₩29,295 | ₩29,148 | ₩29,215 | +0.05% | 246.3만 |
|---|
| 2026.07.13 | ₩29,309 | ₩29,349 | ₩29,161 | ₩29,161 | -0.50% | 291.1만 |
|---|
| 2026.07.10 | ₩29,416 | ₩29,429 | ₩29,282 | ₩29,362 | -0.18% | 199.7만 |
|---|
| 2026.07.09 | ₩29,416 | ₩29,564 | ₩29,416 | ₩29,456 | +0.14% | 316.8만 |
|---|
| 2026.07.08 | ₩29,443 | ₩29,470 | ₩29,336 | ₩29,443 | 0.00% | 263.3만 |
|---|
| 2026.07.07 | ₩29,684 | ₩29,711 | ₩29,483 | ₩29,510 | -0.59% | 286.6만 |
|---|
| 2026.07.06 | ₩29,832 | ₩29,859 | ₩29,751 | ₩29,845 | +0.04% | 244.9만 |
|---|
| 2026.07.02 | ₩29,818 | ₩29,899 | ₩29,805 | ₩29,859 | +0.13% | 157.1만 |
|---|
| 2026.07.01 | ₩29,738 | ₩29,872 | ₩29,738 | ₩29,805 | +0.23% | 353.2만 |
|---|
| 2026.06.30 | ₩30,234 | ₩30,261 | ₩30,033 | ₩30,046 | -0.62% | 472.3만 |
|---|
| 2026.06.29 | ₩30,288 | ₩30,355 | ₩30,261 | ₩30,328 | +0.13% | 388.8만 |
|---|
| 2026.06.26 | ₩30,140 | ₩30,288 | ₩30,127 | ₩30,234 | +0.31% | 160.1만 |
|---|
| 2026.06.25 | ₩30,315 | ₩30,368 | ₩30,221 | ₩30,288 | -0.09% | 352.1만 |
|---|
| 2026.06.24 | ₩30,248 | ₩30,328 | ₩30,234 | ₩30,274 | +0.09% | 113.8만 |
|---|
| 2026.06.23 | ₩29,966 | ₩30,127 | ₩29,966 | ₩30,060 | +0.31% | 133.6만 |
|---|
| 2026.06.22 | ₩29,993 | ₩30,006 | ₩29,912 | ₩29,993 | 0.00% | 223만 |
|---|
| 2026.06.18 | ₩30,274 | ₩30,288 | ₩30,100 | ₩30,114 | -0.53% | 151.9만 |
|---|
| 2026.06.17 | ₩30,046 | ₩30,154 | ₩29,993 | ₩30,033 | -0.04% | 303.6만 |
|---|
| 2026.06.16 | ₩30,060 | ₩30,140 | ₩30,046 | ₩30,073 | +0.04% | 118.5만 |
|---|
| 2026.06.15 | ₩30,127 | ₩30,154 | ₩29,993 | ₩29,993 | -0.45% | 241.4만 |
|---|
| 2026.06.12 | ₩29,979 | ₩30,060 | ₩29,899 | ₩30,033 | +0.18% | 264.8만 |
|---|
| 2026.06.11 | ₩29,832 | ₩30,073 | ₩29,751 | ₩30,060 | +0.76% | 482만 |
|---|
| 2026.06.10 | ₩29,792 | ₩29,845 | ₩29,671 | ₩29,711 | -0.27% | 227만 |
|---|
| 2026.06.09 | ₩29,778 | ₩29,818 | ₩29,671 | ₩29,805 | +0.09% | 235만 |
|---|
| 2026.06.08 | ₩29,818 | ₩29,845 | ₩29,657 | ₩29,671 | -0.49% | 157.7만 |
|---|
| 2026.06.05 | ₩29,818 | ₩29,859 | ₩29,738 | ₩29,751 | -0.22% | 513만 |
|---|
| 2026.06.04 | ₩29,979 | ₩30,020 | ₩29,953 | ₩29,993 | +0.04% | 277.5만 |
|---|
| 2026.06.03 | ₩29,872 | ₩29,899 | ₩29,805 | ₩29,886 | +0.04% | 312.9만 |
|---|
| 2026.06.02 | ₩30,073 | ₩30,087 | ₩29,993 | ₩29,993 | -0.27% | 134.9만 |
|---|
| 2026.06.01 | ₩29,832 | ₩30,006 | ₩29,805 | ₩30,006 | +0.58% | 213.7만 |
|---|
| 2026.05.29 | ₩30,127 | ₩30,194 | ₩30,073 | ₩30,114 | -0.04% | 229.4만 |
|---|
| 2026.05.28 | ₩29,966 | ₩30,100 | ₩29,939 | ₩30,073 | +0.36% | 356.8만 |
|---|
| 2026.05.27 | ₩29,912 | ₩29,993 | ₩29,886 | ₩29,939 | +0.09% | 182.6만 |
|---|
| 2026.05.26 | ₩29,966 | ₩29,966 | ₩29,818 | ₩29,872 | -0.31% | 107.9만 |
|---|
| 2026.05.22 | ₩29,751 | ₩29,765 | ₩29,617 | ₩29,725 | -0.09% | 214.8만 |
|---|
| 2026.05.21 | ₩29,389 | ₩29,617 | ₩29,336 | ₩29,617 | +0.78% | 295.9만 |
|---|
| 2026.05.20 | ₩29,188 | ₩29,537 | ₩29,188 | ₩29,510 | +1.10% | 550.6만 |
|---|
| 2026.05.19 | ₩29,175 | ₩29,282 | ₩29,094 | ₩29,188 | +0.05% | 337.4만 |
|---|
| 2026.05.18 | ₩29,497 | ₩29,550 | ₩29,336 | ₩29,376 | -0.41% | 478.5만 |
|---|
| 2026.05.15 | ₩29,456 | ₩29,483 | ₩29,389 | ₩29,456 | 0.00% | 235.9만 |
|---|
| 2026.05.14 | ₩29,845 | ₩29,899 | ₩29,738 | ₩29,738 | -0.36% | 325.1만 |
|---|
| 2026.05.13 | ₩29,711 | ₩29,751 | ₩29,644 | ₩29,725 | +0.05% | 232.8만 |
|---|
| 2026.05.12 | ₩29,765 | ₩29,778 | ₩29,698 | ₩29,725 | -0.14% | 176.7만 |
|---|
| 2026.05.11 | ₩29,926 | ₩29,966 | ₩29,872 | ₩29,872 | -0.18% | 288.8만 |
|---|
| 2026.05.08 | ₩29,939 | ₩30,020 | ₩29,939 | ₩29,966 | +0.09% | 255.6만 |
|---|
| 2026.05.07 | ₩30,046 | ₩30,046 | ₩29,792 | ₩29,805 | -0.80% | 515만 |
|---|
| 2026.05.06 | ₩29,966 | ₩30,033 | ₩29,953 | ₩29,979 | +0.04% | 336.4만 |
|---|
| 2026.05.05 | ₩29,671 | ₩29,818 | ₩29,644 | ₩29,778 | +0.36% | 321.1만 |
|---|
| 2026.05.04 | ₩29,671 | ₩29,671 | ₩29,456 | ₩29,577 | -0.32% | 377.6만 |
|---|
| 2026.05.01 | ₩29,711 | ₩29,859 | ₩29,657 | ₩29,725 | +0.05% | 274.5만 |
|---|
| 2026.04.30 | ₩29,805 | ₩29,859 | ₩29,725 | ₩29,778 | -0.09% | 485만 |
|---|
| 2026.04.29 | ₩29,859 | ₩29,872 | ₩29,711 | ₩29,765 | -0.31% | 311.6만 |
|---|
| 2026.04.28 | ₩29,859 | ₩29,979 | ₩29,805 | ₩29,979 | +0.40% | 175.4만 |
|---|
| 2026.04.27 | ₩30,046 | ₩30,060 | ₩29,912 | ₩29,926 | -0.40% | 281.7만 |
|---|
| 2026.04.24 | ₩30,060 | ₩30,127 | ₩29,979 | ₩30,073 | +0.04% | 225.7만 |
|---|
| 2026.04.23 | ₩30,154 | ₩30,234 | ₩29,953 | ₩30,073 | -0.27% | 305.5만 |
|---|
| 2026.04.22 | ₩30,248 | ₩30,301 | ₩30,167 | ₩30,181 | -0.22% | 211.9만 |
|---|
| 2026.04.21 | ₩30,221 | ₩30,248 | ₩30,087 | ₩30,087 | -0.44% | 341.5만 |
|---|
| 2026.04.20 | ₩30,248 | ₩30,261 | ₩30,140 | ₩30,234 | -0.04% | 382.9만 |
|---|
| 2026.04.17 | ₩30,301 | ₩30,328 | ₩30,194 | ₩30,248 | -0.18% | 613.2만 |
|---|
| 2026.04.16 | ₩30,261 | ₩30,261 | ₩29,993 | ₩30,006 | -0.84% | 705만 |
|---|
| 2026.04.15 | ₩30,181 | ₩30,248 | ₩30,154 | ₩30,234 | +0.18% | 372.6만 |
|---|
| 2026.04.14 | ₩30,140 | ₩30,274 | ₩30,127 | ₩30,221 | +0.27% | 342.5만 |
|---|
| 2026.04.13 | ₩29,899 | ₩30,127 | ₩29,872 | ₩30,114 | +0.72% | 470.5만 |
|---|
| 2026.04.10 | ₩30,020 | ₩30,060 | ₩29,912 | ₩29,912 | -0.36% | 690.8만 |
|---|
| 2026.04.09 | ₩29,979 | ₩30,167 | ₩29,912 | ₩30,060 | +0.27% | 861.5만 |
|---|
| 2026.04.08 | ₩30,261 | ₩30,261 | ₩29,966 | ₩30,046 | -0.71% | 632.6만 |
|---|
| 2026.04.07 | ₩29,818 | ₩29,939 | ₩29,604 | ₩29,926 | +0.36% | 655.7만 |
|---|
| 2026.04.06 | ₩29,845 | ₩30,020 | ₩29,845 | ₩29,899 | +0.18% | 501만 |
|---|
| 2026.04.02 | ₩29,631 | ₩29,966 | ₩29,631 | ₩29,939 | +1.04% | 520.4만 |
|---|
| 2026.04.01 | ₩29,684 | ₩29,886 | ₩29,684 | ₩29,725 | +0.14% | 531.7만 |
|---|
| 2026.03.31 | ₩29,738 | ₩29,926 | ₩29,684 | ₩29,805 | +0.23% | 881.3만 |
|---|
| 2026.03.30 | ₩29,644 | ₩29,698 | ₩29,550 | ₩29,577 | -0.23% | 524.4만 |
|---|
| 2026.03.27 | ₩29,242 | ₩29,416 | ₩29,215 | ₩29,282 | +0.14% | 738.9만 |
|---|
| 2026.03.26 | ₩29,564 | ₩29,711 | ₩29,429 | ₩29,483 | -0.27% | 615.5만 |
|---|
| 2026.03.25 | ₩29,886 | ₩29,899 | ₩29,738 | ₩29,751 | -0.45% | 1100만 |
|---|
| 2026.03.24 | ₩29,470 | ₩29,698 | ₩29,429 | ₩29,604 | +0.46% | 1247.4만 |
|---|
| 2026.03.23 | ₩29,510 | ₩29,792 | ₩29,483 | ₩29,671 | +0.55% | 1012.2만 |
|---|
| 2026.03.20 | ₩29,765 | ₩29,805 | ₩29,322 | ₩29,376 | -1.31% | 807.4만 |
|---|
| 2026.03.19 | ₩29,657 | ₩30,006 | ₩29,617 | ₩29,953 | +1.00% | 827.3만 |
|---|
| 2026.03.18 | ₩29,845 | ₩29,939 | ₩29,725 | ₩29,725 | -0.40% | 490.5만 |
|---|
| 2026.03.17 | ₩29,805 | ₩29,926 | ₩29,792 | ₩29,912 | +0.36% | 487.6만 |
|---|
| 2026.03.16 | ₩29,765 | ₩29,792 | ₩29,617 | ₩29,644 | -0.41% | 798.2만 |
|---|
| 2026.03.13 | ₩29,711 | ₩29,792 | ₩29,389 | ₩29,456 | -0.86% | 577.8만 |
|---|
| 2026.03.12 | ₩29,738 | ₩29,738 | ₩29,537 | ₩29,604 | -0.45% | 600.2만 |
|---|
| 2026.03.11 | ₩29,993 | ₩30,020 | ₩29,725 | ₩29,778 | -0.72% | 579.1만 |
|---|
| 2026.03.10 | ₩30,382 | ₩30,476 | ₩30,207 | ₩30,221 | -0.53% | 667.2만 |
|---|
| 2026.03.09 | ₩30,181 | ₩30,570 | ₩30,181 | ₩30,556 | +1.24% | 714.6만 |
|---|
| 2026.03.06 | ₩30,194 | ₩30,395 | ₩30,100 | ₩30,261 | +0.22% | 827.4만 |
|---|
| 2026.03.05 | ₩30,382 | ₩30,449 | ₩30,342 | ₩30,422 | +0.13% | 462.4만 |
|---|
| 2026.03.04 | ₩30,583 | ₩30,690 | ₩30,543 | ₩30,596 | +0.04% | 558.8만 |
|---|
| 2026.03.03 | ₩30,315 | ₩30,663 | ₩30,301 | ₩30,556 | +0.80% | 693.6만 |
|---|
| 2026.03.02 | ₩30,503 | ₩30,610 | ₩30,489 | ₩30,570 | +0.22% | 330.9만 |
|---|
| 2026.02.27 | ₩30,851 | ₩30,959 | ₩30,851 | ₩30,865 | +0.04% | 291.8만 |
|---|
| 2026.02.26 | ₩30,865 | ₩30,892 | ₩30,811 | ₩30,892 | +0.09% | 269.9만 |
|---|
| 2026.02.25 | ₩30,851 | ₩30,945 | ₩30,851 | ₩30,851 | 0.00% | 174.7만 |
|---|
| 2026.02.24 | ₩30,851 | ₩30,905 | ₩30,798 | ₩30,865 | +0.04% | 331.2만 |
|---|
| 2026.02.23 | ₩30,892 | ₩30,945 | ₩30,838 | ₩30,865 | -0.09% | 325.4만 |
|---|
| 2026.02.20 | ₩30,918 | ₩30,932 | ₩30,771 | ₩30,878 | -0.13% | 364.4만 |
|---|
| 2026.02.19 | ₩30,824 | ₩30,932 | ₩30,824 | ₩30,932 | +0.35% | 308.1만 |
|---|
| 2026.02.18 | ₩30,905 | ₩30,972 | ₩30,851 | ₩30,878 | -0.09% | 314.7만 |
|---|
| 2026.02.17 | ₩30,905 | ₩30,972 | ₩30,865 | ₩30,932 | +0.09% | 307.9만 |
|---|
| 2026.02.13 | ₩30,878 | ₩30,892 | ₩30,824 | ₩30,865 | -0.04% | 473.1만 |
|---|
| 2026.02.12 | ₩30,677 | ₩30,798 | ₩30,623 | ₩30,744 | +0.22% | 556.2만 |
|---|
| 2026.02.11 | ₩30,529 | ₩30,637 | ₩30,489 | ₩30,543 | +0.04% | 361만 |
|---|
| 2026.02.10 | ₩30,596 | ₩30,663 | ₩30,556 | ₩30,583 | -0.04% | 605만 |
|---|
| 2026.02.09 | ₩30,368 | ₩30,476 | ₩30,328 | ₩30,435 | +0.22% | 506.8만 |
|---|
| 2026.02.06 | ₩30,409 | ₩30,462 | ₩30,368 | ₩30,449 | +0.13% | 312.9만 |
|---|
| 2026.02.05 | ₩30,288 | ₩30,449 | ₩30,274 | ₩30,422 | +0.44% | 388.1만 |
|---|
| 2026.02.04 | ₩30,248 | ₩30,261 | ₩30,167 | ₩30,248 | 0.00% | 483.5만 |
|---|
| 2026.02.03 | ₩30,274 | ₩30,301 | ₩30,194 | ₩30,274 | 0.00% | 447만 |
|---|
| 2026.02.02 | ₩30,368 | ₩30,395 | ₩30,261 | ₩30,274 | -0.31% | 372.6만 |
|---|
| 2026.01.30 | ₩30,476 | ₩30,543 | ₩30,435 | ₩30,449 | -0.09% | 382.5만 |
|---|
| 2026.01.29 | ₩30,409 | ₩30,529 | ₩30,368 | ₩30,516 | +0.35% | 430.5만 |
|---|
| 2026.01.28 | ₩30,570 | ₩30,583 | ₩30,462 | ₩30,543 | -0.09% | 385.7만 |
|---|
| 2026.01.27 | ₩30,650 | ₩30,704 | ₩30,570 | ₩30,596 | -0.18% | 313.6만 |
|---|
| 2026.01.26 | ₩30,771 | ₩30,784 | ₩30,677 | ₩30,704 | -0.22% | 329.6만 |
|---|
| 2026.01.23 | ₩30,650 | ₩30,690 | ₩30,516 | ₩30,663 | +0.04% | 272.7만 |
|---|
| 2026.01.22 | ₩30,529 | ₩30,677 | ₩30,503 | ₩30,637 | +0.35% | 424만 |
|---|
| 2026.01.21 | ₩30,301 | ₩30,570 | ₩30,274 | ₩30,516 | +0.71% | 789.4만 |
|---|
| 2026.01.20 | ₩30,194 | ₩30,342 | ₩30,181 | ₩30,234 | +0.13% | 491만 |
|---|
| 2026.01.16 | ₩30,650 | ₩30,677 | ₩30,543 | ₩30,556 | -0.31% | 325.9만 |
|---|
| 2026.01.15 | ₩30,798 | ₩30,798 | ₩30,663 | ₩30,663 | -0.44% | 286.9만 |
|---|
| 2026.01.14 | ₩30,583 | ₩30,690 | ₩30,556 | ₩30,690 | +0.35% | 361.3만 |
|---|
| 2026.01.13 | ₩30,543 | ₩30,570 | ₩30,462 | ₩30,556 | +0.04% | 356.1만 |
|---|
| 2026.01.12 | ₩30,409 | ₩30,529 | ₩30,395 | ₩30,449 | +0.13% | 336.2만 |
|---|
| 2026.01.09 | ₩30,368 | ₩30,543 | ₩30,315 | ₩30,529 | +0.53% | 1161.1만 |
|---|
| 2026.01.08 | ₩30,328 | ₩30,368 | ₩30,301 | ₩30,328 | 0.00% | 239.7만 |
|---|
| 2026.01.07 | ₩30,529 | ₩30,543 | ₩30,422 | ₩30,449 | -0.26% | 323.4만 |
|---|
| 2026.01.06 | ₩30,315 | ₩30,395 | ₩30,234 | ₩30,395 | +0.27% | 356.1만 |
|---|
| 2026.01.05 | ₩30,288 | ₩30,395 | ₩30,261 | ₩30,382 | +0.31% | 251.6만 |
|---|
| 2026.01.02 | ₩30,368 | ₩30,368 | ₩30,207 | ₩30,261 | -0.35% | 153.7만 |
|---|
| 2025.12.31 | ₩30,435 | ₩30,462 | ₩30,274 | ₩30,288 | -0.48% | 195만 |
|---|
| 2025.12.30 | ₩30,422 | ₩30,516 | ₩30,395 | ₩30,462 | +0.13% | 142.4만 |
|---|
| 2025.12.29 | ₩30,489 | ₩30,529 | ₩30,449 | ₩30,529 | +0.13% | 140.2만 |
|---|
| 2025.12.26 | ₩30,543 | ₩30,556 | ₩30,409 | ₩30,476 | -0.22% | 97.1만 |
|---|
| 2025.12.24 | ₩30,435 | ₩30,529 | ₩30,395 | ₩30,503 | +0.22% | 80.5만 |
|---|
| 2025.12.23 | ₩30,221 | ₩30,368 | ₩30,194 | ₩30,342 | +0.40% | 166.5만 |
|---|
| 2025.12.22 | ₩30,315 | ₩30,315 | ₩30,234 | ₩30,274 | -0.13% | 167.9만 |
|---|
| 2025.12.19 | ₩30,342 | ₩30,382 | ₩30,274 | ₩30,288 | -0.18% | 169.5만 |
|---|
| 2025.12.18 | ₩30,409 | ₩30,449 | ₩30,328 | ₩30,382 | -0.09% | 177.1만 |
|---|
| 2025.12.17 | ₩30,382 | ₩30,435 | ₩30,342 | ₩30,368 | -0.04% | 162.9만 |
|---|
| 2025.12.16 | ₩30,261 | ₩30,435 | ₩30,248 | ₩30,422 | +0.53% | 237.2만 |
|---|
| 2025.12.15 | ₩30,435 | ₩30,449 | ₩30,301 | ₩30,315 | -0.40% | 178.7만 |
|---|
| 2025.12.12 | ₩30,355 | ₩30,382 | ₩30,248 | ₩30,301 | -0.18% | 234만 |
|---|
| 2025.12.11 | ₩30,744 | ₩30,798 | ₩30,570 | ₩30,596 | -0.48% | 188.3만 |
|---|
| 2025.12.10 | ₩30,489 | ₩30,704 | ₩30,489 | ₩30,663 | +0.57% | 377.5만 |
|---|
| 2025.12.09 | ₩30,637 | ₩30,650 | ₩30,462 | ₩30,503 | -0.44% | 293만 |
|---|
| 2025.12.08 | ₩30,637 | ₩30,637 | ₩30,449 | ₩30,529 | -0.35% | 182.2만 |
|---|
| 2025.12.05 | ₩30,677 | ₩30,677 | ₩30,543 | ₩30,623 | -0.17% | 277.9만 |
|---|
| 2025.12.04 | ₩30,704 | ₩30,704 | ₩30,623 | ₩30,663 | -0.13% | 192.7만 |
|---|
| 2025.12.03 | ₩30,650 | ₩30,771 | ₩30,637 | ₩30,717 | +0.22% | 157.8만 |
|---|
| 2025.12.02 | ₩30,610 | ₩30,704 | ₩30,596 | ₩30,650 | +0.13% | 276.5만 |
|---|
| 2025.12.01 | ₩30,596 | ₩30,650 | ₩30,556 | ₩30,637 | +0.13% | 174.8만 |
|---|
| 2025.11.28 | ₩31,079 | ₩31,106 | ₩30,945 | ₩31,039 | -0.13% | 276.3만 |
|---|
| 2025.11.26 | ₩30,959 | ₩31,120 | ₩30,905 | ₩31,106 | +0.48% | 259.5만 |
|---|
| 2025.11.25 | ₩30,878 | ₩31,052 | ₩30,878 | ₩30,959 | +0.26% | 309.8만 |
|---|
| 2025.11.24 | ₩30,771 | ₩30,865 | ₩30,744 | ₩30,838 | +0.22% | 182.2만 |
|---|
| 2025.11.21 | ₩30,650 | ₩30,650 | ₩30,529 | ₩30,623 | -0.09% | 251.3만 |
|---|
| 2025.11.20 | ₩30,556 | ₩30,637 | ₩30,489 | ₩30,503 | -0.18% | 412.9만 |
|---|
| 2025.11.19 | ₩30,543 | ₩30,583 | ₩30,449 | ₩30,462 | -0.26% | 221.8만 |
|---|
| 2025.11.18 | ₩30,516 | ₩30,529 | ₩30,422 | ₩30,476 | -0.13% | 304.2만 |
|---|
| 2025.11.17 | ₩30,476 | ₩30,583 | ₩30,435 | ₩30,462 | -0.04% | 249.3만 |
|---|
| 2025.11.14 | ₩30,623 | ₩30,623 | ₩30,435 | ₩30,449 | -0.57% | 208.1만 |
|---|
| 2025.11.13 | ₩30,690 | ₩30,731 | ₩30,570 | ₩30,583 | -0.35% | 370.8만 |
|---|
| 2025.11.12 | ₩30,838 | ₩30,878 | ₩30,784 | ₩30,824 | -0.04% | 956.3만 |
|---|
| 2025.11.11 | ₩30,811 | ₩30,892 | ₩30,784 | ₩30,892 | +0.26% | 189.9만 |
|---|
| 2025.11.10 | ₩30,690 | ₩30,731 | ₩30,650 | ₩30,677 | -0.04% | 167.7만 |
|---|
| 2025.11.07 | ₩30,637 | ₩30,690 | ₩30,610 | ₩30,637 | 0.00% | 164.7만 |
|---|
| 2025.11.06 | ₩30,717 | ₩30,771 | ₩30,677 | ₩30,771 | +0.17% | 150.6만 |
|---|
| 2025.11.05 | ₩30,690 | ₩30,690 | ₩30,543 | ₩30,556 | -0.44% | 276.7만 |
|---|
| 2025.11.04 | ₩30,623 | ₩30,811 | ₩30,583 | ₩30,704 | +0.26% | 241만 |
|---|
| 2025.11.03 | ₩30,663 | ₩30,663 | ₩30,570 | ₩30,596 | -0.22% | 461.8만 |
|---|
| 2025.10.31 | ₩31,160 | ₩31,160 | ₩30,892 | ₩30,918 | -0.77% | 327.4만 |
|---|
| 2025.10.30 | ₩31,093 | ₩31,267 | ₩31,066 | ₩31,133 | +0.13% | 581.4만 |
|---|
| 2025.10.29 | ₩31,629 | ₩31,629 | ₩31,374 | ₩31,401 | -0.72% | 263만 |
|---|
| 2025.10.28 | ₩31,629 | ₩31,656 | ₩31,562 | ₩31,629 | 0.00% | 186.6만 |
|---|
| 2025.10.27 | ₩31,549 | ₩31,643 | ₩31,468 | ₩31,643 | +0.30% | 217.9만 |
|---|
| 2025.10.24 | ₩31,589 | ₩31,589 | ₩31,455 | ₩31,535 | -0.17% | 294.2만 |
|---|
| 2025.10.23 | ₩31,468 | ₩31,549 | ₩31,441 | ₩31,482 | +0.04% | 243.7만 |
|---|
| 2025.10.22 | ₩31,482 | ₩31,549 | ₩31,428 | ₩31,549 | +0.21% | 444.5만 |
|---|
| 2025.10.21 | ₩31,576 | ₩31,616 | ₩31,495 | ₩31,509 | -0.21% | 196.2만 |
|---|
| 2025.10.20 | ₩31,428 | ₩31,482 | ₩31,415 | ₩31,468 | +0.13% | 272만 |
|---|
| 2025.10.17 | ₩31,334 | ₩31,388 | ₩31,267 | ₩31,334 | 0.00% | 228.2만 |
|---|
| 2025.10.16 | ₩31,267 | ₩31,401 | ₩31,227 | ₩31,361 | +0.30% | 665.7만 |
|---|
| 2025.10.15 | ₩31,388 | ₩31,468 | ₩31,187 | ₩31,254 | -0.43% | 328.5만 |
|---|
| 2025.10.14 | ₩31,039 | ₩31,281 | ₩31,026 | ₩31,267 | +0.73% | 196.7만 |
|---|
| 2025.10.13 | ₩30,985 | ₩31,160 | ₩30,918 | ₩31,146 | +0.52% | 177.3만 |
|---|
| 2025.10.10 | ₩31,039 | ₩31,052 | ₩30,945 | ₩30,999 | -0.13% | 375.2만 |
|---|