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 | ₩27,372 | ₩27,439 | ₩27,318 | ₩27,412 | +0.15% | 280.2만 |
| 2026.10.08 | ₩27,251 | ₩27,439 | ₩27,238 | ₩27,412 | +0.59% | 384.9만 |
| 2026.10.07 | ₩26,983 | ₩27,305 | ₩26,956 | ₩27,251 | +0.99% | 282.3만 |
| 2026.10.06 | ₩27,238 | ₩27,372 | ₩27,211 | ₩27,278 | +0.15% | 205.9만 |
| 2026.10.05 | ₩27,117 | ₩27,198 | ₩27,050 | ₩27,184 | +0.25% | 460.3만 |
| 2026.10.02 | ₩27,399 | ₩27,479 | ₩27,157 | ₩27,224 | -0.64% | 474.8만 |
| 2026.10.01 | ₩27,023 | ₩27,345 | ₩26,943 | ₩27,278 | +0.94% | 461.3만 |
| 2026.09.30 | ₩27,466 | ₩27,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,332 |
| -0.49% |
| 445.3만 |
| 2026.09.29 | ₩27,546 | ₩27,560 | ₩27,305 | ₩27,439 | -0.39% | 573.5만 |
|---|
| 2026.09.28 | ₩27,573 | ₩27,586 | ₩27,399 | ₩27,519 | -0.19% | 240.6만 |
|---|
| 2026.09.25 | ₩27,814 | ₩27,828 | ₩27,627 | ₩27,788 | -0.10% | 314.1만 |
|---|
| 2026.09.24 | ₩28,109 | ₩28,163 | ₩27,814 | ₩27,814 | -1.05% | 428.6만 |
|---|
| 2026.09.23 | ₩28,485 | ₩28,498 | ₩28,056 | ₩28,136 | -1.22% | 222.7만 |
|---|
| 2026.09.22 | ₩28,606 | ₩28,619 | ₩28,512 | ₩28,592 | -0.05% | 224.5만 |
|---|
| 2026.09.21 | ₩28,552 | ₩28,592 | ₩28,485 | ₩28,579 | +0.09% | 119.4만 |
|---|
| 2026.09.18 | ₩28,458 | ₩28,472 | ₩28,351 | ₩28,418 | -0.14% | 159.9만 |
|---|
| 2026.09.17 | ₩28,525 | ₩28,592 | ₩28,472 | ₩28,592 | +0.24% | 207.1만 |
|---|
| 2026.09.16 | ₩28,324 | ₩28,525 | ₩28,270 | ₩28,311 | -0.05% | 351만 |
|---|
| 2026.09.15 | ₩28,150 | ₩28,217 | ₩28,136 | ₩28,190 | +0.14% | 264.5만 |
|---|
| 2026.09.14 | ₩28,177 | ₩28,351 | ₩28,109 | ₩28,217 | +0.14% | 356.3만 |
|---|
| 2026.09.11 | ₩28,391 | ₩28,418 | ₩28,190 | ₩28,190 | -0.71% | 316.1만 |
|---|
| 2026.09.10 | ₩28,324 | ₩28,378 | ₩28,177 | ₩28,203 | -0.43% | 489.4만 |
|---|
| 2026.09.09 | ₩28,552 | ₩28,619 | ₩28,404 | ₩28,525 | -0.09% | 490.3만 |
|---|
| 2026.09.08 | ₩28,606 | ₩28,619 | ₩28,512 | ₩28,565 | -0.14% | 190.4만 |
|---|
| 2026.09.04 | ₩28,606 | ₩28,659 | ₩28,579 | ₩28,579 | -0.09% | 129.5만 |
|---|
| 2026.09.03 | ₩28,646 | ₩28,659 | ₩28,552 | ₩28,552 | -0.33% | 219.5만 |
|---|
| 2026.09.02 | ₩28,525 | ₩28,539 | ₩28,458 | ₩28,498 | -0.09% | 170.5만 |
|---|
| 2026.09.01 | ₩28,565 | ₩28,659 | ₩28,458 | ₩28,472 | -0.33% | 221만 |
|---|
| 2026.08.31 | ₩28,793 | ₩28,807 | ₩28,700 | ₩28,807 | +0.05% | 203.5만 |
|---|
| 2026.08.28 | ₩28,954 | ₩29,075 | ₩28,847 | ₩28,874 | -0.28% | 567.6만 |
|---|
| 2026.08.27 | ₩28,981 | ₩29,021 | ₩28,941 | ₩28,981 | 0.00% | 243.2만 |
|---|
| 2026.08.26 | ₩28,954 | ₩28,995 | ₩28,914 | ₩28,995 | +0.14% | 324.4만 |
|---|
| 2026.08.25 | ₩28,901 | ₩29,021 | ₩28,874 | ₩29,008 | +0.37% | 361.7만 |
|---|
| 2026.08.24 | ₩28,700 | ₩28,793 | ₩28,700 | ₩28,726 | +0.09% | 232.8만 |
|---|
| 2026.08.21 | ₩28,619 | ₩28,646 | ₩28,565 | ₩28,606 | -0.05% | 202.4만 |
|---|
| 2026.08.20 | ₩28,632 | ₩28,780 | ₩28,619 | ₩28,646 | +0.05% | 448.6만 |
|---|
| 2026.08.19 | ₩28,860 | ₩28,901 | ₩28,767 | ₩28,874 | +0.05% | 666.3만 |
|---|
| 2026.08.18 | ₩28,364 | ₩28,539 | ₩28,337 | ₩28,512 | +0.52% | 213.5만 |
|---|
| 2026.08.17 | ₩28,565 | ₩28,592 | ₩28,431 | ₩28,458 | -0.38% | 166.7만 |
|---|
| 2026.08.14 | ₩28,726 | ₩28,740 | ₩28,592 | ₩28,646 | -0.28% | 163만 |
|---|
| 2026.08.13 | ₩28,860 | ₩28,968 | ₩28,807 | ₩28,820 | -0.14% | 279.7만 |
|---|
| 2026.08.12 | ₩28,767 | ₩28,767 | ₩28,659 | ₩28,673 | -0.33% | 196.5만 |
|---|
| 2026.08.11 | ₩28,700 | ₩28,753 | ₩28,619 | ₩28,632 | -0.23% | 270.8만 |
|---|
| 2026.08.10 | ₩28,767 | ₩28,780 | ₩28,619 | ₩28,632 | -0.47% | 258.7만 |
|---|
| 2026.08.07 | ₩28,914 | ₩28,941 | ₩28,834 | ₩28,874 | -0.14% | 346.8만 |
|---|
| 2026.08.06 | ₩28,834 | ₩28,887 | ₩28,780 | ₩28,807 | -0.09% | 150만 |
|---|
| 2026.08.05 | ₩28,968 | ₩29,048 | ₩28,941 | ₩28,981 | +0.05% | 554.9만 |
|---|
| 2026.08.04 | ₩28,860 | ₩28,981 | ₩28,860 | ₩28,954 | +0.33% | 214.5만 |
|---|
| 2026.08.03 | ₩28,700 | ₩28,780 | ₩28,673 | ₩28,740 | +0.14% | 325.9만 |
|---|
| 2026.07.31 | ₩28,767 | ₩28,780 | ₩28,619 | ₩28,713 | -0.19% | 269.2만 |
|---|
| 2026.07.30 | ₩28,767 | ₩28,847 | ₩28,753 | ₩28,820 | +0.19% | 259.1만 |
|---|
| 2026.07.29 | ₩29,021 | ₩29,021 | ₩28,700 | ₩28,726 | -1.02% | 327.6만 |
|---|
| 2026.07.28 | ₩28,968 | ₩29,088 | ₩28,941 | ₩29,062 | +0.32% | 224만 |
|---|
| 2026.07.27 | ₩28,954 | ₩28,968 | ₩28,901 | ₩28,928 | -0.09% | 216.1만 |
|---|
| 2026.07.24 | ₩28,834 | ₩28,914 | ₩28,807 | ₩28,820 | -0.05% | 423만 |
|---|
| 2026.07.23 | ₩28,793 | ₩28,874 | ₩28,767 | ₩28,847 | +0.19% | 173.9만 |
|---|
| 2026.07.22 | ₩29,021 | ₩29,062 | ₩28,981 | ₩28,995 | -0.09% | 101만 |
|---|
| 2026.07.21 | ₩29,115 | ₩29,129 | ₩29,035 | ₩29,062 | -0.18% | 147.4만 |
|---|
| 2026.07.20 | ₩29,316 | ₩29,330 | ₩29,142 | ₩29,169 | -0.50% | 171.1만 |
|---|
| 2026.07.17 | ₩29,384 | ₩29,424 | ₩29,330 | ₩29,357 | -0.09% | 204.6만 |
|---|
| 2026.07.16 | ₩29,263 | ₩29,343 | ₩29,223 | ₩29,330 | +0.23% | 290.8만 |
|---|
| 2026.07.15 | ₩29,236 | ₩29,384 | ₩29,236 | ₩29,343 | +0.37% | 232.2만 |
|---|
| 2026.07.14 | ₩29,196 | ₩29,290 | ₩29,142 | ₩29,209 | +0.05% | 246.3만 |
|---|
| 2026.07.13 | ₩29,303 | ₩29,343 | ₩29,156 | ₩29,156 | -0.50% | 291.1만 |
|---|
| 2026.07.10 | ₩29,410 | ₩29,424 | ₩29,276 | ₩29,357 | -0.18% | 199.7만 |
|---|
| 2026.07.09 | ₩29,410 | ₩29,558 | ₩29,410 | ₩29,451 | +0.14% | 316.8만 |
|---|
| 2026.07.08 | ₩29,437 | ₩29,464 | ₩29,330 | ₩29,437 | 0.00% | 263.3만 |
|---|
| 2026.07.07 | ₩29,679 | ₩29,705 | ₩29,477 | ₩29,504 | -0.59% | 286.6만 |
|---|
| 2026.07.06 | ₩29,826 | ₩29,853 | ₩29,746 | ₩29,839 | +0.04% | 244.9만 |
|---|
| 2026.07.02 | ₩29,813 | ₩29,893 | ₩29,799 | ₩29,853 | +0.13% | 157.1만 |
|---|
| 2026.07.01 | ₩29,732 | ₩29,866 | ₩29,732 | ₩29,799 | +0.23% | 353.2만 |
|---|
| 2026.06.30 | ₩30,228 | ₩30,255 | ₩30,027 | ₩30,041 | -0.62% | 472.3만 |
|---|
| 2026.06.29 | ₩30,282 | ₩30,349 | ₩30,255 | ₩30,322 | +0.13% | 388.8만 |
|---|
| 2026.06.26 | ₩30,135 | ₩30,282 | ₩30,121 | ₩30,228 | +0.31% | 160.1만 |
|---|
| 2026.06.25 | ₩30,309 | ₩30,363 | ₩30,215 | ₩30,282 | -0.09% | 352.1만 |
|---|
| 2026.06.24 | ₩30,242 | ₩30,322 | ₩30,228 | ₩30,269 | +0.09% | 113.8만 |
|---|
| 2026.06.23 | ₩29,960 | ₩30,121 | ₩29,960 | ₩30,054 | +0.31% | 133.6만 |
|---|
| 2026.06.22 | ₩29,987 | ₩30,000 | ₩29,907 | ₩29,987 | 0.00% | 223만 |
|---|
| 2026.06.18 | ₩30,269 | ₩30,282 | ₩30,094 | ₩30,108 | -0.53% | 151.9만 |
|---|
| 2026.06.17 | ₩30,041 | ₩30,148 | ₩29,987 | ₩30,027 | -0.04% | 303.6만 |
|---|
| 2026.06.16 | ₩30,054 | ₩30,135 | ₩30,041 | ₩30,067 | +0.04% | 118.5만 |
|---|
| 2026.06.15 | ₩30,121 | ₩30,148 | ₩29,987 | ₩29,987 | -0.45% | 241.4만 |
|---|
| 2026.06.12 | ₩29,974 | ₩30,054 | ₩29,893 | ₩30,027 | +0.18% | 264.8만 |
|---|
| 2026.06.11 | ₩29,826 | ₩30,067 | ₩29,746 | ₩30,054 | +0.76% | 482만 |
|---|
| 2026.06.10 | ₩29,786 | ₩29,839 | ₩29,665 | ₩29,705 | -0.27% | 227만 |
|---|
| 2026.06.09 | ₩29,772 | ₩29,813 | ₩29,665 | ₩29,799 | +0.09% | 235만 |
|---|
| 2026.06.08 | ₩29,813 | ₩29,839 | ₩29,652 | ₩29,665 | -0.49% | 157.7만 |
|---|
| 2026.06.05 | ₩29,813 | ₩29,853 | ₩29,732 | ₩29,746 | -0.22% | 513만 |
|---|
| 2026.06.04 | ₩29,974 | ₩30,014 | ₩29,947 | ₩29,987 | +0.04% | 277.5만 |
|---|
| 2026.06.03 | ₩29,866 | ₩29,893 | ₩29,799 | ₩29,880 | +0.04% | 312.9만 |
|---|
| 2026.06.02 | ₩30,067 | ₩30,081 | ₩29,987 | ₩29,987 | -0.27% | 134.9만 |
|---|
| 2026.06.01 | ₩29,826 | ₩30,000 | ₩29,799 | ₩30,000 | +0.58% | 213.7만 |
|---|
| 2026.05.29 | ₩30,121 | ₩30,188 | ₩30,067 | ₩30,108 | -0.04% | 229.4만 |
|---|
| 2026.05.28 | ₩29,960 | ₩30,094 | ₩29,933 | ₩30,067 | +0.36% | 356.8만 |
|---|
| 2026.05.27 | ₩29,907 | ₩29,987 | ₩29,880 | ₩29,933 | +0.09% | 182.6만 |
|---|
| 2026.05.26 | ₩29,960 | ₩29,960 | ₩29,813 | ₩29,866 | -0.31% | 107.9만 |
|---|
| 2026.05.22 | ₩29,746 | ₩29,759 | ₩29,611 | ₩29,719 | -0.09% | 214.8만 |
|---|
| 2026.05.21 | ₩29,384 | ₩29,611 | ₩29,330 | ₩29,611 | +0.78% | 295.9만 |
|---|
| 2026.05.20 | ₩29,182 | ₩29,531 | ₩29,182 | ₩29,504 | +1.10% | 550.6만 |
|---|
| 2026.05.19 | ₩29,169 | ₩29,276 | ₩29,088 | ₩29,182 | +0.05% | 337.4만 |
|---|
| 2026.05.18 | ₩29,491 | ₩29,544 | ₩29,330 | ₩29,370 | -0.41% | 478.5만 |
|---|
| 2026.05.15 | ₩29,451 | ₩29,477 | ₩29,384 | ₩29,451 | 0.00% | 235.9만 |
|---|
| 2026.05.14 | ₩29,839 | ₩29,893 | ₩29,732 | ₩29,732 | -0.36% | 325.1만 |
|---|
| 2026.05.13 | ₩29,705 | ₩29,746 | ₩29,638 | ₩29,719 | +0.05% | 232.8만 |
|---|
| 2026.05.12 | ₩29,759 | ₩29,772 | ₩29,692 | ₩29,719 | -0.14% | 176.7만 |
|---|
| 2026.05.11 | ₩29,920 | ₩29,960 | ₩29,866 | ₩29,866 | -0.18% | 288.8만 |
|---|
| 2026.05.08 | ₩29,933 | ₩30,014 | ₩29,933 | ₩29,960 | +0.09% | 255.6만 |
|---|
| 2026.05.07 | ₩30,041 | ₩30,041 | ₩29,786 | ₩29,799 | -0.80% | 515만 |
|---|
| 2026.05.06 | ₩29,960 | ₩30,027 | ₩29,947 | ₩29,974 | +0.04% | 336.4만 |
|---|
| 2026.05.05 | ₩29,665 | ₩29,813 | ₩29,638 | ₩29,772 | +0.36% | 321.1만 |
|---|
| 2026.05.04 | ₩29,665 | ₩29,665 | ₩29,451 | ₩29,571 | -0.32% | 377.6만 |
|---|
| 2026.05.01 | ₩29,705 | ₩29,853 | ₩29,652 | ₩29,719 | +0.05% | 274.5만 |
|---|
| 2026.04.30 | ₩29,799 | ₩29,853 | ₩29,719 | ₩29,772 | -0.09% | 485만 |
|---|
| 2026.04.29 | ₩29,853 | ₩29,866 | ₩29,705 | ₩29,759 | -0.31% | 311.6만 |
|---|
| 2026.04.28 | ₩29,853 | ₩29,974 | ₩29,799 | ₩29,974 | +0.40% | 175.4만 |
|---|
| 2026.04.27 | ₩30,041 | ₩30,054 | ₩29,907 | ₩29,920 | -0.40% | 281.7만 |
|---|
| 2026.04.24 | ₩30,054 | ₩30,121 | ₩29,974 | ₩30,067 | +0.04% | 225.7만 |
|---|
| 2026.04.23 | ₩30,148 | ₩30,228 | ₩29,947 | ₩30,067 | -0.27% | 305.5만 |
|---|
| 2026.04.22 | ₩30,242 | ₩30,295 | ₩30,161 | ₩30,175 | -0.22% | 211.9만 |
|---|
| 2026.04.21 | ₩30,215 | ₩30,242 | ₩30,081 | ₩30,081 | -0.44% | 341.5만 |
|---|
| 2026.04.20 | ₩30,242 | ₩30,255 | ₩30,135 | ₩30,228 | -0.04% | 382.9만 |
|---|
| 2026.04.17 | ₩30,295 | ₩30,322 | ₩30,188 | ₩30,242 | -0.18% | 613.2만 |
|---|
| 2026.04.16 | ₩30,255 | ₩30,255 | ₩29,987 | ₩30,000 | -0.84% | 705만 |
|---|
| 2026.04.15 | ₩30,175 | ₩30,242 | ₩30,148 | ₩30,228 | +0.18% | 372.6만 |
|---|
| 2026.04.14 | ₩30,135 | ₩30,269 | ₩30,121 | ₩30,215 | +0.27% | 342.5만 |
|---|
| 2026.04.13 | ₩29,893 | ₩30,121 | ₩29,866 | ₩30,108 | +0.72% | 470.5만 |
|---|
| 2026.04.10 | ₩30,014 | ₩30,054 | ₩29,907 | ₩29,907 | -0.36% | 690.8만 |
|---|
| 2026.04.09 | ₩29,974 | ₩30,161 | ₩29,907 | ₩30,054 | +0.27% | 861.5만 |
|---|
| 2026.04.08 | ₩30,255 | ₩30,255 | ₩29,960 | ₩30,041 | -0.71% | 632.6만 |
|---|
| 2026.04.07 | ₩29,813 | ₩29,933 | ₩29,598 | ₩29,920 | +0.36% | 655.7만 |
|---|
| 2026.04.06 | ₩29,839 | ₩30,014 | ₩29,839 | ₩29,893 | +0.18% | 501만 |
|---|
| 2026.04.02 | ₩29,625 | ₩29,960 | ₩29,625 | ₩29,933 | +1.04% | 520.4만 |
|---|
| 2026.04.01 | ₩29,679 | ₩29,880 | ₩29,679 | ₩29,719 | +0.14% | 531.7만 |
|---|
| 2026.03.31 | ₩29,732 | ₩29,920 | ₩29,679 | ₩29,799 | +0.23% | 881.3만 |
|---|
| 2026.03.30 | ₩29,638 | ₩29,692 | ₩29,544 | ₩29,571 | -0.23% | 524.4만 |
|---|
| 2026.03.27 | ₩29,236 | ₩29,410 | ₩29,209 | ₩29,276 | +0.14% | 738.9만 |
|---|
| 2026.03.26 | ₩29,558 | ₩29,705 | ₩29,424 | ₩29,477 | -0.27% | 615.5만 |
|---|
| 2026.03.25 | ₩29,880 | ₩29,893 | ₩29,732 | ₩29,746 | -0.45% | 1100만 |
|---|
| 2026.03.24 | ₩29,464 | ₩29,692 | ₩29,424 | ₩29,598 | +0.46% | 1247.4만 |
|---|
| 2026.03.23 | ₩29,504 | ₩29,786 | ₩29,477 | ₩29,665 | +0.55% | 1012.2만 |
|---|
| 2026.03.20 | ₩29,759 | ₩29,799 | ₩29,316 | ₩29,370 | -1.31% | 807.4만 |
|---|
| 2026.03.19 | ₩29,652 | ₩30,000 | ₩29,611 | ₩29,947 | +1.00% | 827.3만 |
|---|
| 2026.03.18 | ₩29,839 | ₩29,933 | ₩29,719 | ₩29,719 | -0.40% | 490.5만 |
|---|
| 2026.03.17 | ₩29,799 | ₩29,920 | ₩29,786 | ₩29,907 | +0.36% | 487.6만 |
|---|
| 2026.03.16 | ₩29,759 | ₩29,786 | ₩29,611 | ₩29,638 | -0.41% | 798.2만 |
|---|
| 2026.03.13 | ₩29,705 | ₩29,786 | ₩29,384 | ₩29,451 | -0.86% | 577.8만 |
|---|
| 2026.03.12 | ₩29,732 | ₩29,732 | ₩29,531 | ₩29,598 | -0.45% | 600.2만 |
|---|
| 2026.03.11 | ₩29,987 | ₩30,014 | ₩29,719 | ₩29,772 | -0.72% | 579.1만 |
|---|
| 2026.03.10 | ₩30,376 | ₩30,470 | ₩30,202 | ₩30,215 | -0.53% | 667.2만 |
|---|
| 2026.03.09 | ₩30,175 | ₩30,564 | ₩30,175 | ₩30,550 | +1.24% | 714.6만 |
|---|
| 2026.03.06 | ₩30,188 | ₩30,389 | ₩30,094 | ₩30,255 | +0.22% | 827.4만 |
|---|
| 2026.03.05 | ₩30,376 | ₩30,443 | ₩30,336 | ₩30,416 | +0.13% | 462.4만 |
|---|
| 2026.03.04 | ₩30,577 | ₩30,684 | ₩30,537 | ₩30,590 | +0.04% | 558.8만 |
|---|
| 2026.03.03 | ₩30,309 | ₩30,658 | ₩30,295 | ₩30,550 | +0.80% | 693.6만 |
|---|
| 2026.03.02 | ₩30,497 | ₩30,604 | ₩30,483 | ₩30,564 | +0.22% | 330.9만 |
|---|
| 2026.02.27 | ₩30,845 | ₩30,953 | ₩30,845 | ₩30,859 | +0.04% | 291.8만 |
|---|
| 2026.02.26 | ₩30,859 | ₩30,886 | ₩30,805 | ₩30,886 | +0.09% | 269.9만 |
|---|
| 2026.02.25 | ₩30,845 | ₩30,939 | ₩30,845 | ₩30,845 | 0.00% | 174.7만 |
|---|
| 2026.02.24 | ₩30,845 | ₩30,899 | ₩30,792 | ₩30,859 | +0.04% | 331.2만 |
|---|
| 2026.02.23 | ₩30,886 | ₩30,939 | ₩30,832 | ₩30,859 | -0.09% | 325.4만 |
|---|
| 2026.02.20 | ₩30,912 | ₩30,926 | ₩30,765 | ₩30,872 | -0.13% | 364.4만 |
|---|
| 2026.02.19 | ₩30,818 | ₩30,926 | ₩30,818 | ₩30,926 | +0.35% | 308.1만 |
|---|
| 2026.02.18 | ₩30,899 | ₩30,966 | ₩30,845 | ₩30,872 | -0.09% | 314.7만 |
|---|
| 2026.02.17 | ₩30,899 | ₩30,966 | ₩30,859 | ₩30,926 | +0.09% | 307.9만 |
|---|
| 2026.02.13 | ₩30,872 | ₩30,886 | ₩30,818 | ₩30,859 | -0.04% | 473.1만 |
|---|
| 2026.02.12 | ₩30,671 | ₩30,792 | ₩30,617 | ₩30,738 | +0.22% | 556.2만 |
|---|
| 2026.02.11 | ₩30,523 | ₩30,631 | ₩30,483 | ₩30,537 | +0.04% | 361만 |
|---|
| 2026.02.10 | ₩30,590 | ₩30,658 | ₩30,550 | ₩30,577 | -0.04% | 605만 |
|---|
| 2026.02.09 | ₩30,363 | ₩30,470 | ₩30,322 | ₩30,430 | +0.22% | 506.8만 |
|---|
| 2026.02.06 | ₩30,403 | ₩30,456 | ₩30,363 | ₩30,443 | +0.13% | 312.9만 |
|---|
| 2026.02.05 | ₩30,282 | ₩30,443 | ₩30,269 | ₩30,416 | +0.44% | 388.1만 |
|---|
| 2026.02.04 | ₩30,242 | ₩30,255 | ₩30,161 | ₩30,242 | 0.00% | 483.5만 |
|---|
| 2026.02.03 | ₩30,269 | ₩30,295 | ₩30,188 | ₩30,269 | 0.00% | 447만 |
|---|
| 2026.02.02 | ₩30,363 | ₩30,389 | ₩30,255 | ₩30,269 | -0.31% | 372.6만 |
|---|
| 2026.01.30 | ₩30,470 | ₩30,537 | ₩30,430 | ₩30,443 | -0.09% | 382.5만 |
|---|
| 2026.01.29 | ₩30,403 | ₩30,523 | ₩30,363 | ₩30,510 | +0.35% | 430.5만 |
|---|
| 2026.01.28 | ₩30,564 | ₩30,577 | ₩30,456 | ₩30,537 | -0.09% | 385.7만 |
|---|
| 2026.01.27 | ₩30,644 | ₩30,698 | ₩30,564 | ₩30,590 | -0.18% | 313.6만 |
|---|
| 2026.01.26 | ₩30,765 | ₩30,778 | ₩30,671 | ₩30,698 | -0.22% | 329.6만 |
|---|
| 2026.01.23 | ₩30,644 | ₩30,684 | ₩30,510 | ₩30,658 | +0.04% | 272.7만 |
|---|
| 2026.01.22 | ₩30,523 | ₩30,671 | ₩30,497 | ₩30,631 | +0.35% | 424만 |
|---|
| 2026.01.21 | ₩30,295 | ₩30,564 | ₩30,269 | ₩30,510 | +0.71% | 789.4만 |
|---|
| 2026.01.20 | ₩30,188 | ₩30,336 | ₩30,175 | ₩30,228 | +0.13% | 491만 |
|---|
| 2026.01.16 | ₩30,644 | ₩30,671 | ₩30,537 | ₩30,550 | -0.31% | 325.9만 |
|---|
| 2026.01.15 | ₩30,792 | ₩30,792 | ₩30,658 | ₩30,658 | -0.44% | 286.9만 |
|---|
| 2026.01.14 | ₩30,577 | ₩30,684 | ₩30,550 | ₩30,684 | +0.35% | 361.3만 |
|---|
| 2026.01.13 | ₩30,537 | ₩30,564 | ₩30,456 | ₩30,550 | +0.04% | 356.1만 |
|---|
| 2026.01.12 | ₩30,403 | ₩30,523 | ₩30,389 | ₩30,443 | +0.13% | 336.2만 |
|---|
| 2026.01.09 | ₩30,363 | ₩30,537 | ₩30,309 | ₩30,523 | +0.53% | 1161.1만 |
|---|
| 2026.01.08 | ₩30,322 | ₩30,363 | ₩30,295 | ₩30,322 | 0.00% | 239.7만 |
|---|
| 2026.01.07 | ₩30,523 | ₩30,537 | ₩30,416 | ₩30,443 | -0.26% | 323.4만 |
|---|
| 2026.01.06 | ₩30,309 | ₩30,389 | ₩30,228 | ₩30,389 | +0.27% | 356.1만 |
|---|
| 2026.01.05 | ₩30,282 | ₩30,389 | ₩30,255 | ₩30,376 | +0.31% | 251.6만 |
|---|
| 2026.01.02 | ₩30,363 | ₩30,363 | ₩30,202 | ₩30,255 | -0.35% | 153.7만 |
|---|
| 2025.12.31 | ₩30,430 | ₩30,456 | ₩30,269 | ₩30,282 | -0.48% | 195만 |
|---|
| 2025.12.30 | ₩30,416 | ₩30,510 | ₩30,389 | ₩30,456 | +0.13% | 142.4만 |
|---|
| 2025.12.29 | ₩30,483 | ₩30,523 | ₩30,443 | ₩30,523 | +0.13% | 140.2만 |
|---|
| 2025.12.26 | ₩30,537 | ₩30,550 | ₩30,403 | ₩30,470 | -0.22% | 97.1만 |
|---|
| 2025.12.24 | ₩30,430 | ₩30,523 | ₩30,389 | ₩30,497 | +0.22% | 80.5만 |
|---|
| 2025.12.23 | ₩30,215 | ₩30,363 | ₩30,188 | ₩30,336 | +0.40% | 166.5만 |
|---|
| 2025.12.22 | ₩30,309 | ₩30,309 | ₩30,228 | ₩30,269 | -0.13% | 167.9만 |
|---|
| 2025.12.19 | ₩30,336 | ₩30,376 | ₩30,269 | ₩30,282 | -0.18% | 169.5만 |
|---|
| 2025.12.18 | ₩30,403 | ₩30,443 | ₩30,322 | ₩30,376 | -0.09% | 177.1만 |
|---|
| 2025.12.17 | ₩30,376 | ₩30,430 | ₩30,336 | ₩30,363 | -0.04% | 162.9만 |
|---|
| 2025.12.16 | ₩30,255 | ₩30,430 | ₩30,242 | ₩30,416 | +0.53% | 237.2만 |
|---|
| 2025.12.15 | ₩30,430 | ₩30,443 | ₩30,295 | ₩30,309 | -0.40% | 178.7만 |
|---|
| 2025.12.12 | ₩30,349 | ₩30,376 | ₩30,242 | ₩30,295 | -0.18% | 234만 |
|---|
| 2025.12.11 | ₩30,738 | ₩30,792 | ₩30,564 | ₩30,590 | -0.48% | 188.3만 |
|---|
| 2025.12.10 | ₩30,483 | ₩30,698 | ₩30,483 | ₩30,658 | +0.57% | 377.5만 |
|---|
| 2025.12.09 | ₩30,631 | ₩30,644 | ₩30,456 | ₩30,497 | -0.44% | 293만 |
|---|
| 2025.12.08 | ₩30,631 | ₩30,631 | ₩30,443 | ₩30,523 | -0.35% | 182.2만 |
|---|
| 2025.12.05 | ₩30,671 | ₩30,671 | ₩30,537 | ₩30,617 | -0.17% | 277.9만 |
|---|
| 2025.12.04 | ₩30,698 | ₩30,698 | ₩30,617 | ₩30,658 | -0.13% | 192.7만 |
|---|
| 2025.12.03 | ₩30,644 | ₩30,765 | ₩30,631 | ₩30,711 | +0.22% | 157.8만 |
|---|
| 2025.12.02 | ₩30,604 | ₩30,698 | ₩30,590 | ₩30,644 | +0.13% | 276.5만 |
|---|
| 2025.12.01 | ₩30,590 | ₩30,644 | ₩30,550 | ₩30,631 | +0.13% | 174.8만 |
|---|
| 2025.11.28 | ₩31,073 | ₩31,100 | ₩30,939 | ₩31,033 | -0.13% | 276.3만 |
|---|
| 2025.11.26 | ₩30,953 | ₩31,114 | ₩30,899 | ₩31,100 | +0.48% | 259.5만 |
|---|
| 2025.11.25 | ₩30,872 | ₩31,046 | ₩30,872 | ₩30,953 | +0.26% | 309.8만 |
|---|
| 2025.11.24 | ₩30,765 | ₩30,859 | ₩30,738 | ₩30,832 | +0.22% | 182.2만 |
|---|
| 2025.11.21 | ₩30,644 | ₩30,644 | ₩30,523 | ₩30,617 | -0.09% | 251.3만 |
|---|
| 2025.11.20 | ₩30,550 | ₩30,631 | ₩30,483 | ₩30,497 | -0.18% | 412.9만 |
|---|
| 2025.11.19 | ₩30,537 | ₩30,577 | ₩30,443 | ₩30,456 | -0.26% | 221.8만 |
|---|
| 2025.11.18 | ₩30,510 | ₩30,523 | ₩30,416 | ₩30,470 | -0.13% | 304.2만 |
|---|
| 2025.11.17 | ₩30,470 | ₩30,577 | ₩30,430 | ₩30,456 | -0.04% | 249.3만 |
|---|
| 2025.11.14 | ₩30,617 | ₩30,617 | ₩30,430 | ₩30,443 | -0.57% | 208.1만 |
|---|
| 2025.11.13 | ₩30,684 | ₩30,725 | ₩30,564 | ₩30,577 | -0.35% | 370.8만 |
|---|
| 2025.11.12 | ₩30,832 | ₩30,872 | ₩30,778 | ₩30,818 | -0.04% | 956.3만 |
|---|
| 2025.11.11 | ₩30,805 | ₩30,886 | ₩30,778 | ₩30,886 | +0.26% | 189.9만 |
|---|
| 2025.11.10 | ₩30,684 | ₩30,725 | ₩30,644 | ₩30,671 | -0.04% | 167.7만 |
|---|
| 2025.11.07 | ₩30,631 | ₩30,684 | ₩30,604 | ₩30,631 | 0.00% | 164.7만 |
|---|
| 2025.11.06 | ₩30,711 | ₩30,765 | ₩30,671 | ₩30,765 | +0.17% | 150.6만 |
|---|
| 2025.11.05 | ₩30,684 | ₩30,684 | ₩30,537 | ₩30,550 | -0.44% | 276.7만 |
|---|
| 2025.11.04 | ₩30,617 | ₩30,805 | ₩30,577 | ₩30,698 | +0.26% | 241만 |
|---|
| 2025.11.03 | ₩30,658 | ₩30,658 | ₩30,564 | ₩30,590 | -0.22% | 461.8만 |
|---|
| 2025.10.31 | ₩31,154 | ₩31,154 | ₩30,886 | ₩30,912 | -0.77% | 327.4만 |
|---|
| 2025.10.30 | ₩31,087 | ₩31,261 | ₩31,060 | ₩31,127 | +0.13% | 581.4만 |
|---|
| 2025.10.29 | ₩31,623 | ₩31,623 | ₩31,368 | ₩31,395 | -0.72% | 263만 |
|---|
| 2025.10.28 | ₩31,623 | ₩31,650 | ₩31,556 | ₩31,623 | 0.00% | 186.6만 |
|---|
| 2025.10.27 | ₩31,543 | ₩31,637 | ₩31,462 | ₩31,637 | +0.30% | 217.9만 |
|---|
| 2025.10.24 | ₩31,583 | ₩31,583 | ₩31,449 | ₩31,529 | -0.17% | 294.2만 |
|---|
| 2025.10.23 | ₩31,462 | ₩31,543 | ₩31,435 | ₩31,476 | +0.04% | 243.7만 |
|---|
| 2025.10.22 | ₩31,476 | ₩31,543 | ₩31,422 | ₩31,543 | +0.21% | 444.5만 |
|---|
| 2025.10.21 | ₩31,569 | ₩31,610 | ₩31,489 | ₩31,502 | -0.21% | 196.2만 |
|---|
| 2025.10.20 | ₩31,422 | ₩31,476 | ₩31,409 | ₩31,462 | +0.13% | 272만 |
|---|
| 2025.10.17 | ₩31,328 | ₩31,382 | ₩31,261 | ₩31,328 | 0.00% | 228.2만 |
|---|
| 2025.10.16 | ₩31,261 | ₩31,395 | ₩31,221 | ₩31,355 | +0.30% | 665.7만 |
|---|
| 2025.10.15 | ₩31,382 | ₩31,462 | ₩31,181 | ₩31,248 | -0.43% | 328.5만 |
|---|
| 2025.10.14 | ₩31,033 | ₩31,274 | ₩31,020 | ₩31,261 | +0.73% | 196.7만 |
|---|
| 2025.10.13 | ₩30,979 | ₩31,154 | ₩30,912 | ₩31,140 | +0.52% | 177.3만 |
|---|
| 2025.10.10 | ₩31,033 | ₩31,046 | ₩30,939 | ₩30,993 | -0.13% | 375.2만 |
|---|