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 | ₩27,354 | ₩27,421 | ₩27,300 | ₩27,394 | +0.15% | 280.2만 |
| 2026.10.08 | ₩27,233 | ₩27,421 | ₩27,220 | ₩27,394 | +0.59% | 384.9만 |
| 2026.10.07 | ₩26,965 | ₩27,287 | ₩26,938 | ₩27,233 | +0.99% | 282.3만 |
| 2026.10.06 | ₩27,220 | ₩27,354 | ₩27,193 | ₩27,260 | +0.15% | 205.9만 |
| 2026.10.05 | ₩27,099 | ₩27,180 | ₩27,032 | ₩27,166 | +0.25% | 460.3만 |
| 2026.10.02 | ₩27,381 | ₩27,461 | ₩27,139 | ₩27,206 | -0.64% | 474.8만 |
| 2026.10.01 | ₩27,005 | ₩27,327 | ₩26,925 | ₩27,260 | +0.94% | 461.3만 |
| 2026.09.30 | ₩27,448 | ₩27,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,314 |
| -0.49% |
| 445.3만 |
| 2026.09.29 | ₩27,528 | ₩27,542 | ₩27,287 | ₩27,421 | -0.39% | 573.5만 |
|---|
| 2026.09.28 | ₩27,555 | ₩27,568 | ₩27,381 | ₩27,501 | -0.19% | 240.6만 |
|---|
| 2026.09.25 | ₩27,796 | ₩27,810 | ₩27,609 | ₩27,769 | -0.10% | 314.1만 |
|---|
| 2026.09.24 | ₩28,091 | ₩28,145 | ₩27,796 | ₩27,796 | -1.05% | 428.6만 |
|---|
| 2026.09.23 | ₩28,466 | ₩28,480 | ₩28,037 | ₩28,118 | -1.22% | 222.7만 |
|---|
| 2026.09.22 | ₩28,587 | ₩28,600 | ₩28,493 | ₩28,573 | -0.05% | 224.5만 |
|---|
| 2026.09.21 | ₩28,533 | ₩28,573 | ₩28,466 | ₩28,560 | +0.09% | 119.4만 |
|---|
| 2026.09.18 | ₩28,439 | ₩28,453 | ₩28,332 | ₩28,399 | -0.14% | 159.9만 |
|---|
| 2026.09.17 | ₩28,506 | ₩28,573 | ₩28,453 | ₩28,573 | +0.24% | 207.1만 |
|---|
| 2026.09.16 | ₩28,305 | ₩28,506 | ₩28,252 | ₩28,292 | -0.05% | 351만 |
|---|
| 2026.09.15 | ₩28,131 | ₩28,198 | ₩28,118 | ₩28,171 | +0.14% | 264.5만 |
|---|
| 2026.09.14 | ₩28,158 | ₩28,332 | ₩28,091 | ₩28,198 | +0.14% | 356.3만 |
|---|
| 2026.09.11 | ₩28,372 | ₩28,399 | ₩28,171 | ₩28,171 | -0.71% | 316.1만 |
|---|
| 2026.09.10 | ₩28,305 | ₩28,359 | ₩28,158 | ₩28,185 | -0.43% | 489.4만 |
|---|
| 2026.09.09 | ₩28,533 | ₩28,600 | ₩28,386 | ₩28,506 | -0.09% | 490.3만 |
|---|
| 2026.09.08 | ₩28,587 | ₩28,600 | ₩28,493 | ₩28,547 | -0.14% | 190.4만 |
|---|
| 2026.09.04 | ₩28,587 | ₩28,641 | ₩28,560 | ₩28,560 | -0.09% | 129.5만 |
|---|
| 2026.09.03 | ₩28,627 | ₩28,641 | ₩28,533 | ₩28,533 | -0.33% | 219.5만 |
|---|
| 2026.09.02 | ₩28,506 | ₩28,520 | ₩28,439 | ₩28,480 | -0.09% | 170.5만 |
|---|
| 2026.09.01 | ₩28,547 | ₩28,641 | ₩28,439 | ₩28,453 | -0.33% | 221만 |
|---|
| 2026.08.31 | ₩28,775 | ₩28,788 | ₩28,681 | ₩28,788 | +0.05% | 203.5만 |
|---|
| 2026.08.28 | ₩28,935 | ₩29,056 | ₩28,828 | ₩28,855 | -0.28% | 567.6만 |
|---|
| 2026.08.27 | ₩28,962 | ₩29,002 | ₩28,922 | ₩28,962 | 0.00% | 243.2만 |
|---|
| 2026.08.26 | ₩28,935 | ₩28,976 | ₩28,895 | ₩28,976 | +0.14% | 324.4만 |
|---|
| 2026.08.25 | ₩28,882 | ₩29,002 | ₩28,855 | ₩28,989 | +0.37% | 361.7만 |
|---|
| 2026.08.24 | ₩28,681 | ₩28,775 | ₩28,681 | ₩28,708 | +0.09% | 232.8만 |
|---|
| 2026.08.21 | ₩28,600 | ₩28,627 | ₩28,547 | ₩28,587 | -0.05% | 202.4만 |
|---|
| 2026.08.20 | ₩28,614 | ₩28,761 | ₩28,600 | ₩28,627 | +0.05% | 448.6만 |
|---|
| 2026.08.19 | ₩28,842 | ₩28,882 | ₩28,748 | ₩28,855 | +0.05% | 666.3만 |
|---|
| 2026.08.18 | ₩28,346 | ₩28,520 | ₩28,319 | ₩28,493 | +0.52% | 213.5만 |
|---|
| 2026.08.17 | ₩28,547 | ₩28,573 | ₩28,413 | ₩28,439 | -0.38% | 166.7만 |
|---|
| 2026.08.14 | ₩28,708 | ₩28,721 | ₩28,573 | ₩28,627 | -0.28% | 163만 |
|---|
| 2026.08.13 | ₩28,842 | ₩28,949 | ₩28,788 | ₩28,801 | -0.14% | 279.7만 |
|---|
| 2026.08.12 | ₩28,748 | ₩28,748 | ₩28,641 | ₩28,654 | -0.33% | 196.5만 |
|---|
| 2026.08.11 | ₩28,681 | ₩28,734 | ₩28,600 | ₩28,614 | -0.23% | 270.8만 |
|---|
| 2026.08.10 | ₩28,748 | ₩28,761 | ₩28,600 | ₩28,614 | -0.47% | 258.7만 |
|---|
| 2026.08.07 | ₩28,895 | ₩28,922 | ₩28,815 | ₩28,855 | -0.14% | 346.8만 |
|---|
| 2026.08.06 | ₩28,815 | ₩28,868 | ₩28,761 | ₩28,788 | -0.09% | 150만 |
|---|
| 2026.08.05 | ₩28,949 | ₩29,029 | ₩28,922 | ₩28,962 | +0.05% | 554.9만 |
|---|
| 2026.08.04 | ₩28,842 | ₩28,962 | ₩28,842 | ₩28,935 | +0.33% | 214.5만 |
|---|
| 2026.08.03 | ₩28,681 | ₩28,761 | ₩28,654 | ₩28,721 | +0.14% | 325.9만 |
|---|
| 2026.07.31 | ₩28,748 | ₩28,761 | ₩28,600 | ₩28,694 | -0.19% | 269.2만 |
|---|
| 2026.07.30 | ₩28,748 | ₩28,828 | ₩28,734 | ₩28,801 | +0.19% | 259.1만 |
|---|
| 2026.07.29 | ₩29,002 | ₩29,002 | ₩28,681 | ₩28,708 | -1.02% | 327.6만 |
|---|
| 2026.07.28 | ₩28,949 | ₩29,069 | ₩28,922 | ₩29,043 | +0.32% | 224만 |
|---|
| 2026.07.27 | ₩28,935 | ₩28,949 | ₩28,882 | ₩28,909 | -0.09% | 216.1만 |
|---|
| 2026.07.24 | ₩28,815 | ₩28,895 | ₩28,788 | ₩28,801 | -0.05% | 423만 |
|---|
| 2026.07.23 | ₩28,775 | ₩28,855 | ₩28,748 | ₩28,828 | +0.19% | 173.9만 |
|---|
| 2026.07.22 | ₩29,002 | ₩29,043 | ₩28,962 | ₩28,976 | -0.09% | 101만 |
|---|
| 2026.07.21 | ₩29,096 | ₩29,110 | ₩29,016 | ₩29,043 | -0.18% | 147.4만 |
|---|
| 2026.07.20 | ₩29,297 | ₩29,311 | ₩29,123 | ₩29,150 | -0.50% | 171.1만 |
|---|
| 2026.07.17 | ₩29,364 | ₩29,404 | ₩29,311 | ₩29,337 | -0.09% | 204.6만 |
|---|
| 2026.07.16 | ₩29,244 | ₩29,324 | ₩29,203 | ₩29,311 | +0.23% | 290.8만 |
|---|
| 2026.07.15 | ₩29,217 | ₩29,364 | ₩29,217 | ₩29,324 | +0.37% | 232.2만 |
|---|
| 2026.07.14 | ₩29,177 | ₩29,270 | ₩29,123 | ₩29,190 | +0.05% | 246.3만 |
|---|
| 2026.07.13 | ₩29,284 | ₩29,324 | ₩29,136 | ₩29,136 | -0.50% | 291.1만 |
|---|
| 2026.07.10 | ₩29,391 | ₩29,404 | ₩29,257 | ₩29,337 | -0.18% | 199.7만 |
|---|
| 2026.07.09 | ₩29,391 | ₩29,538 | ₩29,391 | ₩29,431 | +0.14% | 316.8만 |
|---|
| 2026.07.08 | ₩29,418 | ₩29,445 | ₩29,311 | ₩29,418 | 0.00% | 263.3만 |
|---|
| 2026.07.07 | ₩29,659 | ₩29,686 | ₩29,458 | ₩29,485 | -0.59% | 286.6만 |
|---|
| 2026.07.06 | ₩29,806 | ₩29,833 | ₩29,726 | ₩29,820 | +0.04% | 244.9만 |
|---|
| 2026.07.02 | ₩29,793 | ₩29,874 | ₩29,780 | ₩29,833 | +0.13% | 157.1만 |
|---|
| 2026.07.01 | ₩29,713 | ₩29,847 | ₩29,713 | ₩29,780 | +0.23% | 353.2만 |
|---|
| 2026.06.30 | ₩30,209 | ₩30,235 | ₩30,008 | ₩30,021 | -0.62% | 472.3만 |
|---|
| 2026.06.29 | ₩30,262 | ₩30,329 | ₩30,235 | ₩30,302 | +0.13% | 388.8만 |
|---|
| 2026.06.26 | ₩30,115 | ₩30,262 | ₩30,101 | ₩30,209 | +0.31% | 160.1만 |
|---|
| 2026.06.25 | ₩30,289 | ₩30,343 | ₩30,195 | ₩30,262 | -0.09% | 352.1만 |
|---|
| 2026.06.24 | ₩30,222 | ₩30,302 | ₩30,209 | ₩30,249 | +0.09% | 113.8만 |
|---|
| 2026.06.23 | ₩29,941 | ₩30,101 | ₩29,941 | ₩30,034 | +0.31% | 133.6만 |
|---|
| 2026.06.22 | ₩29,967 | ₩29,981 | ₩29,887 | ₩29,967 | 0.00% | 223만 |
|---|
| 2026.06.18 | ₩30,249 | ₩30,262 | ₩30,075 | ₩30,088 | -0.53% | 151.9만 |
|---|
| 2026.06.17 | ₩30,021 | ₩30,128 | ₩29,967 | ₩30,008 | -0.04% | 303.6만 |
|---|
| 2026.06.16 | ₩30,034 | ₩30,115 | ₩30,021 | ₩30,048 | +0.04% | 118.5만 |
|---|
| 2026.06.15 | ₩30,101 | ₩30,128 | ₩29,967 | ₩29,967 | -0.45% | 241.4만 |
|---|
| 2026.06.12 | ₩29,954 | ₩30,034 | ₩29,874 | ₩30,008 | +0.18% | 264.8만 |
|---|
| 2026.06.11 | ₩29,806 | ₩30,048 | ₩29,726 | ₩30,034 | +0.76% | 482만 |
|---|
| 2026.06.10 | ₩29,766 | ₩29,820 | ₩29,646 | ₩29,686 | -0.27% | 227만 |
|---|
| 2026.06.09 | ₩29,753 | ₩29,793 | ₩29,646 | ₩29,780 | +0.09% | 235만 |
|---|
| 2026.06.08 | ₩29,793 | ₩29,820 | ₩29,632 | ₩29,646 | -0.49% | 157.7만 |
|---|
| 2026.06.05 | ₩29,793 | ₩29,833 | ₩29,713 | ₩29,726 | -0.22% | 513만 |
|---|
| 2026.06.04 | ₩29,954 | ₩29,994 | ₩29,927 | ₩29,967 | +0.04% | 277.5만 |
|---|
| 2026.06.03 | ₩29,847 | ₩29,874 | ₩29,780 | ₩29,860 | +0.04% | 312.9만 |
|---|
| 2026.06.02 | ₩30,048 | ₩30,061 | ₩29,967 | ₩29,967 | -0.27% | 134.9만 |
|---|
| 2026.06.01 | ₩29,806 | ₩29,981 | ₩29,780 | ₩29,981 | +0.58% | 213.7만 |
|---|
| 2026.05.29 | ₩30,101 | ₩30,168 | ₩30,048 | ₩30,088 | -0.04% | 229.4만 |
|---|
| 2026.05.28 | ₩29,941 | ₩30,075 | ₩29,914 | ₩30,048 | +0.36% | 356.8만 |
|---|
| 2026.05.27 | ₩29,887 | ₩29,967 | ₩29,860 | ₩29,914 | +0.09% | 182.6만 |
|---|
| 2026.05.26 | ₩29,941 | ₩29,941 | ₩29,793 | ₩29,847 | -0.31% | 107.9만 |
|---|
| 2026.05.22 | ₩29,726 | ₩29,739 | ₩29,592 | ₩29,699 | -0.09% | 214.8만 |
|---|
| 2026.05.21 | ₩29,364 | ₩29,592 | ₩29,311 | ₩29,592 | +0.78% | 295.9만 |
|---|
| 2026.05.20 | ₩29,163 | ₩29,512 | ₩29,163 | ₩29,485 | +1.10% | 550.6만 |
|---|
| 2026.05.19 | ₩29,150 | ₩29,257 | ₩29,069 | ₩29,163 | +0.05% | 337.4만 |
|---|
| 2026.05.18 | ₩29,471 | ₩29,525 | ₩29,311 | ₩29,351 | -0.41% | 478.5만 |
|---|
| 2026.05.15 | ₩29,431 | ₩29,458 | ₩29,364 | ₩29,431 | 0.00% | 235.9만 |
|---|
| 2026.05.14 | ₩29,820 | ₩29,874 | ₩29,713 | ₩29,713 | -0.36% | 325.1만 |
|---|
| 2026.05.13 | ₩29,686 | ₩29,726 | ₩29,619 | ₩29,699 | +0.05% | 232.8만 |
|---|
| 2026.05.12 | ₩29,739 | ₩29,753 | ₩29,672 | ₩29,699 | -0.14% | 176.7만 |
|---|
| 2026.05.11 | ₩29,900 | ₩29,941 | ₩29,847 | ₩29,847 | -0.18% | 288.8만 |
|---|
| 2026.05.08 | ₩29,914 | ₩29,994 | ₩29,914 | ₩29,941 | +0.09% | 255.6만 |
|---|
| 2026.05.07 | ₩30,021 | ₩30,021 | ₩29,766 | ₩29,780 | -0.80% | 515만 |
|---|
| 2026.05.06 | ₩29,941 | ₩30,008 | ₩29,927 | ₩29,954 | +0.04% | 336.4만 |
|---|
| 2026.05.05 | ₩29,646 | ₩29,793 | ₩29,619 | ₩29,753 | +0.36% | 321.1만 |
|---|
| 2026.05.04 | ₩29,646 | ₩29,646 | ₩29,431 | ₩29,552 | -0.32% | 377.6만 |
|---|
| 2026.05.01 | ₩29,686 | ₩29,833 | ₩29,632 | ₩29,699 | +0.05% | 274.5만 |
|---|
| 2026.04.30 | ₩29,780 | ₩29,833 | ₩29,699 | ₩29,753 | -0.09% | 485만 |
|---|
| 2026.04.29 | ₩29,833 | ₩29,847 | ₩29,686 | ₩29,739 | -0.31% | 311.6만 |
|---|
| 2026.04.28 | ₩29,833 | ₩29,954 | ₩29,780 | ₩29,954 | +0.40% | 175.4만 |
|---|
| 2026.04.27 | ₩30,021 | ₩30,034 | ₩29,887 | ₩29,900 | -0.40% | 281.7만 |
|---|
| 2026.04.24 | ₩30,034 | ₩30,101 | ₩29,954 | ₩30,048 | +0.04% | 225.7만 |
|---|
| 2026.04.23 | ₩30,128 | ₩30,209 | ₩29,927 | ₩30,048 | -0.27% | 305.5만 |
|---|
| 2026.04.22 | ₩30,222 | ₩30,276 | ₩30,142 | ₩30,155 | -0.22% | 211.9만 |
|---|
| 2026.04.21 | ₩30,195 | ₩30,222 | ₩30,061 | ₩30,061 | -0.44% | 341.5만 |
|---|
| 2026.04.20 | ₩30,222 | ₩30,235 | ₩30,115 | ₩30,209 | -0.04% | 382.9만 |
|---|
| 2026.04.17 | ₩30,276 | ₩30,302 | ₩30,168 | ₩30,222 | -0.18% | 613.2만 |
|---|
| 2026.04.16 | ₩30,235 | ₩30,235 | ₩29,967 | ₩29,981 | -0.84% | 705만 |
|---|
| 2026.04.15 | ₩30,155 | ₩30,222 | ₩30,128 | ₩30,209 | +0.18% | 372.6만 |
|---|
| 2026.04.14 | ₩30,115 | ₩30,249 | ₩30,101 | ₩30,195 | +0.27% | 342.5만 |
|---|
| 2026.04.13 | ₩29,874 | ₩30,101 | ₩29,847 | ₩30,088 | +0.72% | 470.5만 |
|---|
| 2026.04.10 | ₩29,994 | ₩30,034 | ₩29,887 | ₩29,887 | -0.36% | 690.8만 |
|---|
| 2026.04.09 | ₩29,954 | ₩30,142 | ₩29,887 | ₩30,034 | +0.27% | 861.5만 |
|---|
| 2026.04.08 | ₩30,235 | ₩30,235 | ₩29,941 | ₩30,021 | -0.71% | 632.6만 |
|---|
| 2026.04.07 | ₩29,793 | ₩29,914 | ₩29,579 | ₩29,900 | +0.36% | 655.7만 |
|---|
| 2026.04.06 | ₩29,820 | ₩29,994 | ₩29,820 | ₩29,874 | +0.18% | 501만 |
|---|
| 2026.04.02 | ₩29,605 | ₩29,941 | ₩29,605 | ₩29,914 | +1.04% | 520.4만 |
|---|
| 2026.04.01 | ₩29,659 | ₩29,860 | ₩29,659 | ₩29,699 | +0.14% | 531.7만 |
|---|
| 2026.03.31 | ₩29,713 | ₩29,900 | ₩29,659 | ₩29,780 | +0.23% | 881.3만 |
|---|
| 2026.03.30 | ₩29,619 | ₩29,672 | ₩29,525 | ₩29,552 | -0.23% | 524.4만 |
|---|
| 2026.03.27 | ₩29,217 | ₩29,391 | ₩29,190 | ₩29,257 | +0.14% | 738.9만 |
|---|
| 2026.03.26 | ₩29,538 | ₩29,686 | ₩29,404 | ₩29,458 | -0.27% | 615.5만 |
|---|
| 2026.03.25 | ₩29,860 | ₩29,874 | ₩29,713 | ₩29,726 | -0.45% | 1100만 |
|---|
| 2026.03.24 | ₩29,445 | ₩29,672 | ₩29,404 | ₩29,579 | +0.46% | 1247.4만 |
|---|
| 2026.03.23 | ₩29,485 | ₩29,766 | ₩29,458 | ₩29,646 | +0.55% | 1012.2만 |
|---|
| 2026.03.20 | ₩29,739 | ₩29,780 | ₩29,297 | ₩29,351 | -1.31% | 807.4만 |
|---|
| 2026.03.19 | ₩29,632 | ₩29,981 | ₩29,592 | ₩29,927 | +1.00% | 827.3만 |
|---|
| 2026.03.18 | ₩29,820 | ₩29,914 | ₩29,699 | ₩29,699 | -0.40% | 490.5만 |
|---|
| 2026.03.17 | ₩29,780 | ₩29,900 | ₩29,766 | ₩29,887 | +0.36% | 487.6만 |
|---|
| 2026.03.16 | ₩29,739 | ₩29,766 | ₩29,592 | ₩29,619 | -0.41% | 798.2만 |
|---|
| 2026.03.13 | ₩29,686 | ₩29,766 | ₩29,364 | ₩29,431 | -0.86% | 577.8만 |
|---|
| 2026.03.12 | ₩29,713 | ₩29,713 | ₩29,512 | ₩29,579 | -0.45% | 600.2만 |
|---|
| 2026.03.11 | ₩29,967 | ₩29,994 | ₩29,699 | ₩29,753 | -0.72% | 579.1만 |
|---|
| 2026.03.10 | ₩30,356 | ₩30,450 | ₩30,182 | ₩30,195 | -0.53% | 667.2만 |
|---|
| 2026.03.09 | ₩30,155 | ₩30,544 | ₩30,155 | ₩30,530 | +1.24% | 714.6만 |
|---|
| 2026.03.06 | ₩30,168 | ₩30,369 | ₩30,075 | ₩30,235 | +0.22% | 827.4만 |
|---|
| 2026.03.05 | ₩30,356 | ₩30,423 | ₩30,316 | ₩30,396 | +0.13% | 462.4만 |
|---|
| 2026.03.04 | ₩30,557 | ₩30,664 | ₩30,517 | ₩30,570 | +0.04% | 558.8만 |
|---|
| 2026.03.03 | ₩30,289 | ₩30,637 | ₩30,276 | ₩30,530 | +0.80% | 693.6만 |
|---|
| 2026.03.02 | ₩30,477 | ₩30,584 | ₩30,463 | ₩30,544 | +0.22% | 330.9만 |
|---|
| 2026.02.27 | ₩30,825 | ₩30,932 | ₩30,825 | ₩30,838 | +0.04% | 291.8만 |
|---|
| 2026.02.26 | ₩30,838 | ₩30,865 | ₩30,785 | ₩30,865 | +0.09% | 269.9만 |
|---|
| 2026.02.25 | ₩30,825 | ₩30,919 | ₩30,825 | ₩30,825 | 0.00% | 174.7만 |
|---|
| 2026.02.24 | ₩30,825 | ₩30,879 | ₩30,771 | ₩30,838 | +0.04% | 331.2만 |
|---|
| 2026.02.23 | ₩30,865 | ₩30,919 | ₩30,812 | ₩30,838 | -0.09% | 325.4만 |
|---|
| 2026.02.20 | ₩30,892 | ₩30,905 | ₩30,745 | ₩30,852 | -0.13% | 364.4만 |
|---|
| 2026.02.19 | ₩30,798 | ₩30,905 | ₩30,798 | ₩30,905 | +0.35% | 308.1만 |
|---|
| 2026.02.18 | ₩30,879 | ₩30,946 | ₩30,825 | ₩30,852 | -0.09% | 314.7만 |
|---|
| 2026.02.17 | ₩30,879 | ₩30,946 | ₩30,838 | ₩30,905 | +0.09% | 307.9만 |
|---|
| 2026.02.13 | ₩30,852 | ₩30,865 | ₩30,798 | ₩30,838 | -0.04% | 473.1만 |
|---|
| 2026.02.12 | ₩30,651 | ₩30,771 | ₩30,597 | ₩30,718 | +0.22% | 556.2만 |
|---|
| 2026.02.11 | ₩30,503 | ₩30,611 | ₩30,463 | ₩30,517 | +0.04% | 361만 |
|---|
| 2026.02.10 | ₩30,570 | ₩30,637 | ₩30,530 | ₩30,557 | -0.04% | 605만 |
|---|
| 2026.02.09 | ₩30,343 | ₩30,450 | ₩30,302 | ₩30,410 | +0.22% | 506.8만 |
|---|
| 2026.02.06 | ₩30,383 | ₩30,436 | ₩30,343 | ₩30,423 | +0.13% | 312.9만 |
|---|
| 2026.02.05 | ₩30,262 | ₩30,423 | ₩30,249 | ₩30,396 | +0.44% | 388.1만 |
|---|
| 2026.02.04 | ₩30,222 | ₩30,235 | ₩30,142 | ₩30,222 | 0.00% | 483.5만 |
|---|
| 2026.02.03 | ₩30,249 | ₩30,276 | ₩30,168 | ₩30,249 | 0.00% | 447만 |
|---|
| 2026.02.02 | ₩30,343 | ₩30,369 | ₩30,235 | ₩30,249 | -0.31% | 372.6만 |
|---|
| 2026.01.30 | ₩30,450 | ₩30,517 | ₩30,410 | ₩30,423 | -0.09% | 382.5만 |
|---|
| 2026.01.29 | ₩30,383 | ₩30,503 | ₩30,343 | ₩30,490 | +0.35% | 430.5만 |
|---|
| 2026.01.28 | ₩30,544 | ₩30,557 | ₩30,436 | ₩30,517 | -0.09% | 385.7만 |
|---|
| 2026.01.27 | ₩30,624 | ₩30,678 | ₩30,544 | ₩30,570 | -0.18% | 313.6만 |
|---|
| 2026.01.26 | ₩30,745 | ₩30,758 | ₩30,651 | ₩30,678 | -0.22% | 329.6만 |
|---|
| 2026.01.23 | ₩30,624 | ₩30,664 | ₩30,490 | ₩30,637 | +0.04% | 272.7만 |
|---|
| 2026.01.22 | ₩30,503 | ₩30,651 | ₩30,477 | ₩30,611 | +0.35% | 424만 |
|---|
| 2026.01.21 | ₩30,276 | ₩30,544 | ₩30,249 | ₩30,490 | +0.71% | 789.4만 |
|---|
| 2026.01.20 | ₩30,168 | ₩30,316 | ₩30,155 | ₩30,209 | +0.13% | 491만 |
|---|
| 2026.01.16 | ₩30,624 | ₩30,651 | ₩30,517 | ₩30,530 | -0.31% | 325.9만 |
|---|
| 2026.01.15 | ₩30,771 | ₩30,771 | ₩30,637 | ₩30,637 | -0.44% | 286.9만 |
|---|
| 2026.01.14 | ₩30,557 | ₩30,664 | ₩30,530 | ₩30,664 | +0.35% | 361.3만 |
|---|
| 2026.01.13 | ₩30,517 | ₩30,544 | ₩30,436 | ₩30,530 | +0.04% | 356.1만 |
|---|
| 2026.01.12 | ₩30,383 | ₩30,503 | ₩30,369 | ₩30,423 | +0.13% | 336.2만 |
|---|
| 2026.01.09 | ₩30,343 | ₩30,517 | ₩30,289 | ₩30,503 | +0.53% | 1161.1만 |
|---|
| 2026.01.08 | ₩30,302 | ₩30,343 | ₩30,276 | ₩30,302 | 0.00% | 239.7만 |
|---|
| 2026.01.07 | ₩30,503 | ₩30,517 | ₩30,396 | ₩30,423 | -0.26% | 323.4만 |
|---|
| 2026.01.06 | ₩30,289 | ₩30,369 | ₩30,209 | ₩30,369 | +0.27% | 356.1만 |
|---|
| 2026.01.05 | ₩30,262 | ₩30,369 | ₩30,235 | ₩30,356 | +0.31% | 251.6만 |
|---|
| 2026.01.02 | ₩30,343 | ₩30,343 | ₩30,182 | ₩30,235 | -0.35% | 153.7만 |
|---|
| 2025.12.31 | ₩30,410 | ₩30,436 | ₩30,249 | ₩30,262 | -0.48% | 195만 |
|---|
| 2025.12.30 | ₩30,396 | ₩30,490 | ₩30,369 | ₩30,436 | +0.13% | 142.4만 |
|---|
| 2025.12.29 | ₩30,463 | ₩30,503 | ₩30,423 | ₩30,503 | +0.13% | 140.2만 |
|---|
| 2025.12.26 | ₩30,517 | ₩30,530 | ₩30,383 | ₩30,450 | -0.22% | 97.1만 |
|---|
| 2025.12.24 | ₩30,410 | ₩30,503 | ₩30,369 | ₩30,477 | +0.22% | 80.5만 |
|---|
| 2025.12.23 | ₩30,195 | ₩30,343 | ₩30,168 | ₩30,316 | +0.40% | 166.5만 |
|---|
| 2025.12.22 | ₩30,289 | ₩30,289 | ₩30,209 | ₩30,249 | -0.13% | 167.9만 |
|---|
| 2025.12.19 | ₩30,316 | ₩30,356 | ₩30,249 | ₩30,262 | -0.18% | 169.5만 |
|---|
| 2025.12.18 | ₩30,383 | ₩30,423 | ₩30,302 | ₩30,356 | -0.09% | 177.1만 |
|---|
| 2025.12.17 | ₩30,356 | ₩30,410 | ₩30,316 | ₩30,343 | -0.04% | 162.9만 |
|---|
| 2025.12.16 | ₩30,235 | ₩30,410 | ₩30,222 | ₩30,396 | +0.53% | 237.2만 |
|---|
| 2025.12.15 | ₩30,410 | ₩30,423 | ₩30,276 | ₩30,289 | -0.40% | 178.7만 |
|---|
| 2025.12.12 | ₩30,329 | ₩30,356 | ₩30,222 | ₩30,276 | -0.18% | 234만 |
|---|
| 2025.12.11 | ₩30,718 | ₩30,771 | ₩30,544 | ₩30,570 | -0.48% | 188.3만 |
|---|
| 2025.12.10 | ₩30,463 | ₩30,678 | ₩30,463 | ₩30,637 | +0.57% | 377.5만 |
|---|
| 2025.12.09 | ₩30,611 | ₩30,624 | ₩30,436 | ₩30,477 | -0.44% | 293만 |
|---|
| 2025.12.08 | ₩30,611 | ₩30,611 | ₩30,423 | ₩30,503 | -0.35% | 182.2만 |
|---|
| 2025.12.05 | ₩30,651 | ₩30,651 | ₩30,517 | ₩30,597 | -0.17% | 277.9만 |
|---|
| 2025.12.04 | ₩30,678 | ₩30,678 | ₩30,597 | ₩30,637 | -0.13% | 192.7만 |
|---|
| 2025.12.03 | ₩30,624 | ₩30,745 | ₩30,611 | ₩30,691 | +0.22% | 157.8만 |
|---|
| 2025.12.02 | ₩30,584 | ₩30,678 | ₩30,570 | ₩30,624 | +0.13% | 276.5만 |
|---|
| 2025.12.01 | ₩30,570 | ₩30,624 | ₩30,530 | ₩30,611 | +0.13% | 174.8만 |
|---|
| 2025.11.28 | ₩31,053 | ₩31,080 | ₩30,919 | ₩31,013 | -0.13% | 276.3만 |
|---|
| 2025.11.26 | ₩30,932 | ₩31,093 | ₩30,879 | ₩31,080 | +0.48% | 259.5만 |
|---|
| 2025.11.25 | ₩30,852 | ₩31,026 | ₩30,852 | ₩30,932 | +0.26% | 309.8만 |
|---|
| 2025.11.24 | ₩30,745 | ₩30,838 | ₩30,718 | ₩30,812 | +0.22% | 182.2만 |
|---|
| 2025.11.21 | ₩30,624 | ₩30,624 | ₩30,503 | ₩30,597 | -0.09% | 251.3만 |
|---|
| 2025.11.20 | ₩30,530 | ₩30,611 | ₩30,463 | ₩30,477 | -0.18% | 412.9만 |
|---|
| 2025.11.19 | ₩30,517 | ₩30,557 | ₩30,423 | ₩30,436 | -0.26% | 221.8만 |
|---|
| 2025.11.18 | ₩30,490 | ₩30,503 | ₩30,396 | ₩30,450 | -0.13% | 304.2만 |
|---|
| 2025.11.17 | ₩30,450 | ₩30,557 | ₩30,410 | ₩30,436 | -0.04% | 249.3만 |
|---|
| 2025.11.14 | ₩30,597 | ₩30,597 | ₩30,410 | ₩30,423 | -0.57% | 208.1만 |
|---|
| 2025.11.13 | ₩30,664 | ₩30,704 | ₩30,544 | ₩30,557 | -0.35% | 370.8만 |
|---|
| 2025.11.12 | ₩30,812 | ₩30,852 | ₩30,758 | ₩30,798 | -0.04% | 956.3만 |
|---|
| 2025.11.11 | ₩30,785 | ₩30,865 | ₩30,758 | ₩30,865 | +0.26% | 189.9만 |
|---|
| 2025.11.10 | ₩30,664 | ₩30,704 | ₩30,624 | ₩30,651 | -0.04% | 167.7만 |
|---|
| 2025.11.07 | ₩30,611 | ₩30,664 | ₩30,584 | ₩30,611 | 0.00% | 164.7만 |
|---|
| 2025.11.06 | ₩30,691 | ₩30,745 | ₩30,651 | ₩30,745 | +0.17% | 150.6만 |
|---|
| 2025.11.05 | ₩30,664 | ₩30,664 | ₩30,517 | ₩30,530 | -0.44% | 276.7만 |
|---|
| 2025.11.04 | ₩30,597 | ₩30,785 | ₩30,557 | ₩30,678 | +0.26% | 241만 |
|---|
| 2025.11.03 | ₩30,637 | ₩30,637 | ₩30,544 | ₩30,570 | -0.22% | 461.8만 |
|---|
| 2025.10.31 | ₩31,133 | ₩31,133 | ₩30,865 | ₩30,892 | -0.77% | 327.4만 |
|---|
| 2025.10.30 | ₩31,066 | ₩31,241 | ₩31,039 | ₩31,107 | +0.13% | 581.4만 |
|---|
| 2025.10.29 | ₩31,602 | ₩31,602 | ₩31,348 | ₩31,375 | -0.72% | 263만 |
|---|
| 2025.10.28 | ₩31,602 | ₩31,629 | ₩31,535 | ₩31,602 | 0.00% | 186.6만 |
|---|
| 2025.10.27 | ₩31,522 | ₩31,616 | ₩31,442 | ₩31,616 | +0.30% | 217.9만 |
|---|
| 2025.10.24 | ₩31,562 | ₩31,562 | ₩31,428 | ₩31,509 | -0.17% | 294.2만 |
|---|
| 2025.10.23 | ₩31,442 | ₩31,522 | ₩31,415 | ₩31,455 | +0.04% | 243.7만 |
|---|
| 2025.10.22 | ₩31,455 | ₩31,522 | ₩31,401 | ₩31,522 | +0.21% | 444.5만 |
|---|
| 2025.10.21 | ₩31,549 | ₩31,589 | ₩31,468 | ₩31,482 | -0.21% | 196.2만 |
|---|
| 2025.10.20 | ₩31,401 | ₩31,455 | ₩31,388 | ₩31,442 | +0.13% | 272만 |
|---|
| 2025.10.17 | ₩31,308 | ₩31,361 | ₩31,241 | ₩31,308 | 0.00% | 228.2만 |
|---|
| 2025.10.16 | ₩31,241 | ₩31,375 | ₩31,200 | ₩31,334 | +0.30% | 665.7만 |
|---|
| 2025.10.15 | ₩31,361 | ₩31,442 | ₩31,160 | ₩31,227 | -0.43% | 328.5만 |
|---|
| 2025.10.14 | ₩31,013 | ₩31,254 | ₩30,999 | ₩31,241 | +0.73% | 196.7만 |
|---|
| 2025.10.13 | ₩30,959 | ₩31,133 | ₩30,892 | ₩31,120 | +0.52% | 177.3만 |
|---|
| 2025.10.10 | ₩31,013 | ₩31,026 | ₩30,919 | ₩30,972 | -0.13% | 375.2만 |
|---|