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 | ₩27,381 | ₩27,449 | ₩27,328 | ₩27,422 | +0.15% | 280.2만 |
| 2026.10.08 | ₩27,261 | ₩27,449 | ₩27,247 | ₩27,422 | +0.59% | 384.9만 |
| 2026.10.07 | ₩26,992 | ₩27,314 | ₩26,966 | ₩27,261 | +0.99% | 282.3만 |
| 2026.10.06 | ₩27,247 | ₩27,381 | ₩27,220 | ₩27,288 | +0.15% | 205.9만 |
| 2026.10.05 | ₩27,127 | ₩27,207 | ₩27,059 | ₩27,194 | +0.25% | 460.3만 |
| 2026.10.02 | ₩27,408 | ₩27,489 | ₩27,167 | ₩27,234 | -0.64% | 474.8만 |
| 2026.10.01 | ₩27,033 | ₩27,355 | ₩26,952 | ₩27,288 | +0.94% | 461.3만 |
| 2026.09.30 | ₩27,475 | ₩27,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,341 |
| -0.49% |
| 445.3만 |
| 2026.09.29 | ₩27,556 | ₩27,569 | ₩27,314 | ₩27,449 | -0.39% | 573.5만 |
|---|
| 2026.09.28 | ₩27,583 | ₩27,596 | ₩27,408 | ₩27,529 | -0.19% | 240.6만 |
|---|
| 2026.09.25 | ₩27,824 | ₩27,838 | ₩27,636 | ₩27,797 | -0.10% | 314.1만 |
|---|
| 2026.09.24 | ₩28,119 | ₩28,173 | ₩27,824 | ₩27,824 | -1.05% | 428.6만 |
|---|
| 2026.09.23 | ₩28,495 | ₩28,508 | ₩28,066 | ₩28,146 | -1.22% | 222.7만 |
|---|
| 2026.09.22 | ₩28,616 | ₩28,629 | ₩28,522 | ₩28,602 | -0.05% | 224.5만 |
|---|
| 2026.09.21 | ₩28,562 | ₩28,602 | ₩28,495 | ₩28,589 | +0.09% | 119.4만 |
|---|
| 2026.09.18 | ₩28,468 | ₩28,482 | ₩28,361 | ₩28,428 | -0.14% | 159.9만 |
|---|
| 2026.09.17 | ₩28,535 | ₩28,602 | ₩28,482 | ₩28,602 | +0.24% | 207.1만 |
|---|
| 2026.09.16 | ₩28,334 | ₩28,535 | ₩28,280 | ₩28,321 | -0.05% | 351만 |
|---|
| 2026.09.15 | ₩28,160 | ₩28,227 | ₩28,146 | ₩28,200 | +0.14% | 264.5만 |
|---|
| 2026.09.14 | ₩28,186 | ₩28,361 | ₩28,119 | ₩28,227 | +0.14% | 356.3만 |
|---|
| 2026.09.11 | ₩28,401 | ₩28,428 | ₩28,200 | ₩28,200 | -0.71% | 316.1만 |
|---|
| 2026.09.10 | ₩28,334 | ₩28,388 | ₩28,186 | ₩28,213 | -0.43% | 489.4만 |
|---|
| 2026.09.09 | ₩28,562 | ₩28,629 | ₩28,414 | ₩28,535 | -0.09% | 490.3만 |
|---|
| 2026.09.08 | ₩28,616 | ₩28,629 | ₩28,522 | ₩28,575 | -0.14% | 190.4만 |
|---|
| 2026.09.04 | ₩28,616 | ₩28,669 | ₩28,589 | ₩28,589 | -0.09% | 129.5만 |
|---|
| 2026.09.03 | ₩28,656 | ₩28,669 | ₩28,562 | ₩28,562 | -0.33% | 219.5만 |
|---|
| 2026.09.02 | ₩28,535 | ₩28,549 | ₩28,468 | ₩28,508 | -0.09% | 170.5만 |
|---|
| 2026.09.01 | ₩28,575 | ₩28,669 | ₩28,468 | ₩28,482 | -0.33% | 221만 |
|---|
| 2026.08.31 | ₩28,804 | ₩28,817 | ₩28,710 | ₩28,817 | +0.05% | 203.5만 |
|---|
| 2026.08.28 | ₩28,964 | ₩29,085 | ₩28,857 | ₩28,884 | -0.28% | 567.6만 |
|---|
| 2026.08.27 | ₩28,991 | ₩29,032 | ₩28,951 | ₩28,991 | 0.00% | 243.2만 |
|---|
| 2026.08.26 | ₩28,964 | ₩29,005 | ₩28,924 | ₩29,005 | +0.14% | 324.4만 |
|---|
| 2026.08.25 | ₩28,911 | ₩29,032 | ₩28,884 | ₩29,018 | +0.37% | 361.7만 |
|---|
| 2026.08.24 | ₩28,710 | ₩28,804 | ₩28,710 | ₩28,736 | +0.09% | 232.8만 |
|---|
| 2026.08.21 | ₩28,629 | ₩28,656 | ₩28,575 | ₩28,616 | -0.05% | 202.4만 |
|---|
| 2026.08.20 | ₩28,643 | ₩28,790 | ₩28,629 | ₩28,656 | +0.05% | 448.6만 |
|---|
| 2026.08.19 | ₩28,871 | ₩28,911 | ₩28,777 | ₩28,884 | +0.05% | 666.3만 |
|---|
| 2026.08.18 | ₩28,374 | ₩28,549 | ₩28,347 | ₩28,522 | +0.52% | 213.5만 |
|---|
| 2026.08.17 | ₩28,575 | ₩28,602 | ₩28,441 | ₩28,468 | -0.38% | 166.7만 |
|---|
| 2026.08.14 | ₩28,736 | ₩28,750 | ₩28,602 | ₩28,656 | -0.28% | 163만 |
|---|
| 2026.08.13 | ₩28,871 | ₩28,978 | ₩28,817 | ₩28,830 | -0.14% | 279.7만 |
|---|
| 2026.08.12 | ₩28,777 | ₩28,777 | ₩28,669 | ₩28,683 | -0.33% | 196.5만 |
|---|
| 2026.08.11 | ₩28,710 | ₩28,763 | ₩28,629 | ₩28,643 | -0.23% | 270.8만 |
|---|
| 2026.08.10 | ₩28,777 | ₩28,790 | ₩28,629 | ₩28,643 | -0.47% | 258.7만 |
|---|
| 2026.08.07 | ₩28,924 | ₩28,951 | ₩28,844 | ₩28,884 | -0.14% | 346.8만 |
|---|
| 2026.08.06 | ₩28,844 | ₩28,897 | ₩28,790 | ₩28,817 | -0.09% | 150만 |
|---|
| 2026.08.05 | ₩28,978 | ₩29,058 | ₩28,951 | ₩28,991 | +0.05% | 554.9만 |
|---|
| 2026.08.04 | ₩28,871 | ₩28,991 | ₩28,871 | ₩28,964 | +0.33% | 214.5만 |
|---|
| 2026.08.03 | ₩28,710 | ₩28,790 | ₩28,683 | ₩28,750 | +0.14% | 325.9만 |
|---|
| 2026.07.31 | ₩28,777 | ₩28,790 | ₩28,629 | ₩28,723 | -0.19% | 269.2만 |
|---|
| 2026.07.30 | ₩28,777 | ₩28,857 | ₩28,763 | ₩28,830 | +0.19% | 259.1만 |
|---|
| 2026.07.29 | ₩29,032 | ₩29,032 | ₩28,710 | ₩28,736 | -1.02% | 327.6만 |
|---|
| 2026.07.28 | ₩28,978 | ₩29,099 | ₩28,951 | ₩29,072 | +0.32% | 224만 |
|---|
| 2026.07.27 | ₩28,964 | ₩28,978 | ₩28,911 | ₩28,938 | -0.09% | 216.1만 |
|---|
| 2026.07.24 | ₩28,844 | ₩28,924 | ₩28,817 | ₩28,830 | -0.05% | 423만 |
|---|
| 2026.07.23 | ₩28,804 | ₩28,884 | ₩28,777 | ₩28,857 | +0.19% | 173.9만 |
|---|
| 2026.07.22 | ₩29,032 | ₩29,072 | ₩28,991 | ₩29,005 | -0.09% | 101만 |
|---|
| 2026.07.21 | ₩29,125 | ₩29,139 | ₩29,045 | ₩29,072 | -0.18% | 147.4만 |
|---|
| 2026.07.20 | ₩29,327 | ₩29,340 | ₩29,152 | ₩29,179 | -0.50% | 171.1만 |
|---|
| 2026.07.17 | ₩29,394 | ₩29,434 | ₩29,340 | ₩29,367 | -0.09% | 204.6만 |
|---|
| 2026.07.16 | ₩29,273 | ₩29,354 | ₩29,233 | ₩29,340 | +0.23% | 290.8만 |
|---|
| 2026.07.15 | ₩29,246 | ₩29,394 | ₩29,246 | ₩29,354 | +0.37% | 232.2만 |
|---|
| 2026.07.14 | ₩29,206 | ₩29,300 | ₩29,152 | ₩29,219 | +0.05% | 246.3만 |
|---|
| 2026.07.13 | ₩29,313 | ₩29,354 | ₩29,166 | ₩29,166 | -0.50% | 291.1만 |
|---|
| 2026.07.10 | ₩29,421 | ₩29,434 | ₩29,286 | ₩29,367 | -0.18% | 199.7만 |
|---|
| 2026.07.09 | ₩29,421 | ₩29,568 | ₩29,421 | ₩29,461 | +0.14% | 316.8만 |
|---|
| 2026.07.08 | ₩29,447 | ₩29,474 | ₩29,340 | ₩29,447 | 0.00% | 263.3만 |
|---|
| 2026.07.07 | ₩29,689 | ₩29,716 | ₩29,488 | ₩29,515 | -0.59% | 286.6만 |
|---|
| 2026.07.06 | ₩29,837 | ₩29,863 | ₩29,756 | ₩29,850 | +0.04% | 244.9만 |
|---|
| 2026.07.02 | ₩29,823 | ₩29,904 | ₩29,810 | ₩29,863 | +0.13% | 157.1만 |
|---|
| 2026.07.01 | ₩29,743 | ₩29,877 | ₩29,743 | ₩29,810 | +0.23% | 353.2만 |
|---|
| 2026.06.30 | ₩30,239 | ₩30,266 | ₩30,038 | ₩30,051 | -0.62% | 472.3만 |
|---|
| 2026.06.29 | ₩30,293 | ₩30,360 | ₩30,266 | ₩30,333 | +0.13% | 388.8만 |
|---|
| 2026.06.26 | ₩30,145 | ₩30,293 | ₩30,132 | ₩30,239 | +0.31% | 160.1만 |
|---|
| 2026.06.25 | ₩30,319 | ₩30,373 | ₩30,226 | ₩30,293 | -0.09% | 352.1만 |
|---|
| 2026.06.24 | ₩30,252 | ₩30,333 | ₩30,239 | ₩30,279 | +0.09% | 113.8만 |
|---|
| 2026.06.23 | ₩29,971 | ₩30,132 | ₩29,971 | ₩30,065 | +0.31% | 133.6만 |
|---|
| 2026.06.22 | ₩29,998 | ₩30,011 | ₩29,917 | ₩29,998 | 0.00% | 223만 |
|---|
| 2026.06.18 | ₩30,279 | ₩30,293 | ₩30,105 | ₩30,118 | -0.53% | 151.9만 |
|---|
| 2026.06.17 | ₩30,051 | ₩30,158 | ₩29,998 | ₩30,038 | -0.04% | 303.6만 |
|---|
| 2026.06.16 | ₩30,065 | ₩30,145 | ₩30,051 | ₩30,078 | +0.04% | 118.5만 |
|---|
| 2026.06.15 | ₩30,132 | ₩30,158 | ₩29,998 | ₩29,998 | -0.45% | 241.4만 |
|---|
| 2026.06.12 | ₩29,984 | ₩30,065 | ₩29,904 | ₩30,038 | +0.18% | 264.8만 |
|---|
| 2026.06.11 | ₩29,837 | ₩30,078 | ₩29,756 | ₩30,065 | +0.76% | 482만 |
|---|
| 2026.06.10 | ₩29,796 | ₩29,850 | ₩29,676 | ₩29,716 | -0.27% | 227만 |
|---|
| 2026.06.09 | ₩29,783 | ₩29,823 | ₩29,676 | ₩29,810 | +0.09% | 235만 |
|---|
| 2026.06.08 | ₩29,823 | ₩29,850 | ₩29,662 | ₩29,676 | -0.49% | 157.7만 |
|---|
| 2026.06.05 | ₩29,823 | ₩29,863 | ₩29,743 | ₩29,756 | -0.22% | 513만 |
|---|
| 2026.06.04 | ₩29,984 | ₩30,024 | ₩29,957 | ₩29,998 | +0.04% | 277.5만 |
|---|
| 2026.06.03 | ₩29,877 | ₩29,904 | ₩29,810 | ₩29,890 | +0.04% | 312.9만 |
|---|
| 2026.06.02 | ₩30,078 | ₩30,091 | ₩29,998 | ₩29,998 | -0.27% | 134.9만 |
|---|
| 2026.06.01 | ₩29,837 | ₩30,011 | ₩29,810 | ₩30,011 | +0.58% | 213.7만 |
|---|
| 2026.05.29 | ₩30,132 | ₩30,199 | ₩30,078 | ₩30,118 | -0.04% | 229.4만 |
|---|
| 2026.05.28 | ₩29,971 | ₩30,105 | ₩29,944 | ₩30,078 | +0.36% | 356.8만 |
|---|
| 2026.05.27 | ₩29,917 | ₩29,998 | ₩29,890 | ₩29,944 | +0.09% | 182.6만 |
|---|
| 2026.05.26 | ₩29,971 | ₩29,971 | ₩29,823 | ₩29,877 | -0.31% | 107.9만 |
|---|
| 2026.05.22 | ₩29,756 | ₩29,769 | ₩29,622 | ₩29,729 | -0.09% | 214.8만 |
|---|
| 2026.05.21 | ₩29,394 | ₩29,622 | ₩29,340 | ₩29,622 | +0.78% | 295.9만 |
|---|
| 2026.05.20 | ₩29,193 | ₩29,541 | ₩29,193 | ₩29,515 | +1.10% | 550.6만 |
|---|
| 2026.05.19 | ₩29,179 | ₩29,286 | ₩29,099 | ₩29,193 | +0.05% | 337.4만 |
|---|
| 2026.05.18 | ₩29,501 | ₩29,555 | ₩29,340 | ₩29,380 | -0.41% | 478.5만 |
|---|
| 2026.05.15 | ₩29,461 | ₩29,488 | ₩29,394 | ₩29,461 | 0.00% | 235.9만 |
|---|
| 2026.05.14 | ₩29,850 | ₩29,904 | ₩29,743 | ₩29,743 | -0.36% | 325.1만 |
|---|
| 2026.05.13 | ₩29,716 | ₩29,756 | ₩29,649 | ₩29,729 | +0.05% | 232.8만 |
|---|
| 2026.05.12 | ₩29,769 | ₩29,783 | ₩29,702 | ₩29,729 | -0.14% | 176.7만 |
|---|
| 2026.05.11 | ₩29,930 | ₩29,971 | ₩29,877 | ₩29,877 | -0.18% | 288.8만 |
|---|
| 2026.05.08 | ₩29,944 | ₩30,024 | ₩29,944 | ₩29,971 | +0.09% | 255.6만 |
|---|
| 2026.05.07 | ₩30,051 | ₩30,051 | ₩29,796 | ₩29,810 | -0.80% | 515만 |
|---|
| 2026.05.06 | ₩29,971 | ₩30,038 | ₩29,957 | ₩29,984 | +0.04% | 336.4만 |
|---|
| 2026.05.05 | ₩29,676 | ₩29,823 | ₩29,649 | ₩29,783 | +0.36% | 321.1만 |
|---|
| 2026.05.04 | ₩29,676 | ₩29,676 | ₩29,461 | ₩29,582 | -0.32% | 377.6만 |
|---|
| 2026.05.01 | ₩29,716 | ₩29,863 | ₩29,662 | ₩29,729 | +0.05% | 274.5만 |
|---|
| 2026.04.30 | ₩29,810 | ₩29,863 | ₩29,729 | ₩29,783 | -0.09% | 485만 |
|---|
| 2026.04.29 | ₩29,863 | ₩29,877 | ₩29,716 | ₩29,769 | -0.31% | 311.6만 |
|---|
| 2026.04.28 | ₩29,863 | ₩29,984 | ₩29,810 | ₩29,984 | +0.40% | 175.4만 |
|---|
| 2026.04.27 | ₩30,051 | ₩30,065 | ₩29,917 | ₩29,930 | -0.40% | 281.7만 |
|---|
| 2026.04.24 | ₩30,065 | ₩30,132 | ₩29,984 | ₩30,078 | +0.04% | 225.7만 |
|---|
| 2026.04.23 | ₩30,158 | ₩30,239 | ₩29,957 | ₩30,078 | -0.27% | 305.5만 |
|---|
| 2026.04.22 | ₩30,252 | ₩30,306 | ₩30,172 | ₩30,185 | -0.22% | 211.9만 |
|---|
| 2026.04.21 | ₩30,226 | ₩30,252 | ₩30,091 | ₩30,091 | -0.44% | 341.5만 |
|---|
| 2026.04.20 | ₩30,252 | ₩30,266 | ₩30,145 | ₩30,239 | -0.04% | 382.9만 |
|---|
| 2026.04.17 | ₩30,306 | ₩30,333 | ₩30,199 | ₩30,252 | -0.18% | 613.2만 |
|---|
| 2026.04.16 | ₩30,266 | ₩30,266 | ₩29,998 | ₩30,011 | -0.84% | 705만 |
|---|
| 2026.04.15 | ₩30,185 | ₩30,252 | ₩30,158 | ₩30,239 | +0.18% | 372.6만 |
|---|
| 2026.04.14 | ₩30,145 | ₩30,279 | ₩30,132 | ₩30,226 | +0.27% | 342.5만 |
|---|
| 2026.04.13 | ₩29,904 | ₩30,132 | ₩29,877 | ₩30,118 | +0.72% | 470.5만 |
|---|
| 2026.04.10 | ₩30,024 | ₩30,065 | ₩29,917 | ₩29,917 | -0.36% | 690.8만 |
|---|
| 2026.04.09 | ₩29,984 | ₩30,172 | ₩29,917 | ₩30,065 | +0.27% | 861.5만 |
|---|
| 2026.04.08 | ₩30,266 | ₩30,266 | ₩29,971 | ₩30,051 | -0.71% | 632.6만 |
|---|
| 2026.04.07 | ₩29,823 | ₩29,944 | ₩29,608 | ₩29,930 | +0.36% | 655.7만 |
|---|
| 2026.04.06 | ₩29,850 | ₩30,024 | ₩29,850 | ₩29,904 | +0.18% | 501만 |
|---|
| 2026.04.02 | ₩29,635 | ₩29,971 | ₩29,635 | ₩29,944 | +1.04% | 520.4만 |
|---|
| 2026.04.01 | ₩29,689 | ₩29,890 | ₩29,689 | ₩29,729 | +0.14% | 531.7만 |
|---|
| 2026.03.31 | ₩29,743 | ₩29,930 | ₩29,689 | ₩29,810 | +0.23% | 881.3만 |
|---|
| 2026.03.30 | ₩29,649 | ₩29,702 | ₩29,555 | ₩29,582 | -0.23% | 524.4만 |
|---|
| 2026.03.27 | ₩29,246 | ₩29,421 | ₩29,219 | ₩29,286 | +0.14% | 738.9만 |
|---|
| 2026.03.26 | ₩29,568 | ₩29,716 | ₩29,434 | ₩29,488 | -0.27% | 615.5만 |
|---|
| 2026.03.25 | ₩29,890 | ₩29,904 | ₩29,743 | ₩29,756 | -0.45% | 1100만 |
|---|
| 2026.03.24 | ₩29,474 | ₩29,702 | ₩29,434 | ₩29,608 | +0.46% | 1247.4만 |
|---|
| 2026.03.23 | ₩29,515 | ₩29,796 | ₩29,488 | ₩29,676 | +0.55% | 1012.2만 |
|---|
| 2026.03.20 | ₩29,769 | ₩29,810 | ₩29,327 | ₩29,380 | -1.31% | 807.4만 |
|---|
| 2026.03.19 | ₩29,662 | ₩30,011 | ₩29,622 | ₩29,957 | +1.00% | 827.3만 |
|---|
| 2026.03.18 | ₩29,850 | ₩29,944 | ₩29,729 | ₩29,729 | -0.40% | 490.5만 |
|---|
| 2026.03.17 | ₩29,810 | ₩29,930 | ₩29,796 | ₩29,917 | +0.36% | 487.6만 |
|---|
| 2026.03.16 | ₩29,769 | ₩29,796 | ₩29,622 | ₩29,649 | -0.41% | 798.2만 |
|---|
| 2026.03.13 | ₩29,716 | ₩29,796 | ₩29,394 | ₩29,461 | -0.86% | 577.8만 |
|---|
| 2026.03.12 | ₩29,743 | ₩29,743 | ₩29,541 | ₩29,608 | -0.45% | 600.2만 |
|---|
| 2026.03.11 | ₩29,998 | ₩30,024 | ₩29,729 | ₩29,783 | -0.72% | 579.1만 |
|---|
| 2026.03.10 | ₩30,387 | ₩30,480 | ₩30,212 | ₩30,226 | -0.53% | 667.2만 |
|---|
| 2026.03.09 | ₩30,185 | ₩30,574 | ₩30,185 | ₩30,561 | +1.24% | 714.6만 |
|---|
| 2026.03.06 | ₩30,199 | ₩30,400 | ₩30,105 | ₩30,266 | +0.22% | 827.4만 |
|---|
| 2026.03.05 | ₩30,387 | ₩30,454 | ₩30,346 | ₩30,427 | +0.13% | 462.4만 |
|---|
| 2026.03.04 | ₩30,588 | ₩30,695 | ₩30,548 | ₩30,601 | +0.04% | 558.8만 |
|---|
| 2026.03.03 | ₩30,319 | ₩30,668 | ₩30,306 | ₩30,561 | +0.80% | 693.6만 |
|---|
| 2026.03.02 | ₩30,507 | ₩30,615 | ₩30,494 | ₩30,574 | +0.22% | 330.9만 |
|---|
| 2026.02.27 | ₩30,856 | ₩30,963 | ₩30,856 | ₩30,870 | +0.04% | 291.8만 |
|---|
| 2026.02.26 | ₩30,870 | ₩30,896 | ₩30,816 | ₩30,896 | +0.09% | 269.9만 |
|---|
| 2026.02.25 | ₩30,856 | ₩30,950 | ₩30,856 | ₩30,856 | 0.00% | 174.7만 |
|---|
| 2026.02.24 | ₩30,856 | ₩30,910 | ₩30,802 | ₩30,870 | +0.04% | 331.2만 |
|---|
| 2026.02.23 | ₩30,896 | ₩30,950 | ₩30,843 | ₩30,870 | -0.09% | 325.4만 |
|---|
| 2026.02.20 | ₩30,923 | ₩30,937 | ₩30,776 | ₩30,883 | -0.13% | 364.4만 |
|---|
| 2026.02.19 | ₩30,829 | ₩30,937 | ₩30,829 | ₩30,937 | +0.35% | 308.1만 |
|---|
| 2026.02.18 | ₩30,910 | ₩30,977 | ₩30,856 | ₩30,883 | -0.09% | 314.7만 |
|---|
| 2026.02.17 | ₩30,910 | ₩30,977 | ₩30,870 | ₩30,937 | +0.09% | 307.9만 |
|---|
| 2026.02.13 | ₩30,883 | ₩30,896 | ₩30,829 | ₩30,870 | -0.04% | 473.1만 |
|---|
| 2026.02.12 | ₩30,682 | ₩30,802 | ₩30,628 | ₩30,749 | +0.22% | 556.2만 |
|---|
| 2026.02.11 | ₩30,534 | ₩30,641 | ₩30,494 | ₩30,548 | +0.04% | 361만 |
|---|
| 2026.02.10 | ₩30,601 | ₩30,668 | ₩30,561 | ₩30,588 | -0.04% | 605만 |
|---|
| 2026.02.09 | ₩30,373 | ₩30,480 | ₩30,333 | ₩30,440 | +0.22% | 506.8만 |
|---|
| 2026.02.06 | ₩30,413 | ₩30,467 | ₩30,373 | ₩30,454 | +0.13% | 312.9만 |
|---|
| 2026.02.05 | ₩30,293 | ₩30,454 | ₩30,279 | ₩30,427 | +0.44% | 388.1만 |
|---|
| 2026.02.04 | ₩30,252 | ₩30,266 | ₩30,172 | ₩30,252 | 0.00% | 483.5만 |
|---|
| 2026.02.03 | ₩30,279 | ₩30,306 | ₩30,199 | ₩30,279 | 0.00% | 447만 |
|---|
| 2026.02.02 | ₩30,373 | ₩30,400 | ₩30,266 | ₩30,279 | -0.31% | 372.6만 |
|---|
| 2026.01.30 | ₩30,480 | ₩30,548 | ₩30,440 | ₩30,454 | -0.09% | 382.5만 |
|---|
| 2026.01.29 | ₩30,413 | ₩30,534 | ₩30,373 | ₩30,521 | +0.35% | 430.5만 |
|---|
| 2026.01.28 | ₩30,574 | ₩30,588 | ₩30,467 | ₩30,548 | -0.09% | 385.7만 |
|---|
| 2026.01.27 | ₩30,655 | ₩30,709 | ₩30,574 | ₩30,601 | -0.18% | 313.6만 |
|---|
| 2026.01.26 | ₩30,776 | ₩30,789 | ₩30,682 | ₩30,709 | -0.22% | 329.6만 |
|---|
| 2026.01.23 | ₩30,655 | ₩30,695 | ₩30,521 | ₩30,668 | +0.04% | 272.7만 |
|---|
| 2026.01.22 | ₩30,534 | ₩30,682 | ₩30,507 | ₩30,641 | +0.35% | 424만 |
|---|
| 2026.01.21 | ₩30,306 | ₩30,574 | ₩30,279 | ₩30,521 | +0.71% | 789.4만 |
|---|
| 2026.01.20 | ₩30,199 | ₩30,346 | ₩30,185 | ₩30,239 | +0.13% | 491만 |
|---|
| 2026.01.16 | ₩30,655 | ₩30,682 | ₩30,548 | ₩30,561 | -0.31% | 325.9만 |
|---|
| 2026.01.15 | ₩30,802 | ₩30,802 | ₩30,668 | ₩30,668 | -0.44% | 286.9만 |
|---|
| 2026.01.14 | ₩30,588 | ₩30,695 | ₩30,561 | ₩30,695 | +0.35% | 361.3만 |
|---|
| 2026.01.13 | ₩30,548 | ₩30,574 | ₩30,467 | ₩30,561 | +0.04% | 356.1만 |
|---|
| 2026.01.12 | ₩30,413 | ₩30,534 | ₩30,400 | ₩30,454 | +0.13% | 336.2만 |
|---|
| 2026.01.09 | ₩30,373 | ₩30,548 | ₩30,319 | ₩30,534 | +0.53% | 1161.1만 |
|---|
| 2026.01.08 | ₩30,333 | ₩30,373 | ₩30,306 | ₩30,333 | 0.00% | 239.7만 |
|---|
| 2026.01.07 | ₩30,534 | ₩30,548 | ₩30,427 | ₩30,454 | -0.26% | 323.4만 |
|---|
| 2026.01.06 | ₩30,319 | ₩30,400 | ₩30,239 | ₩30,400 | +0.27% | 356.1만 |
|---|
| 2026.01.05 | ₩30,293 | ₩30,400 | ₩30,266 | ₩30,387 | +0.31% | 251.6만 |
|---|
| 2026.01.02 | ₩30,373 | ₩30,373 | ₩30,212 | ₩30,266 | -0.35% | 153.7만 |
|---|
| 2025.12.31 | ₩30,440 | ₩30,467 | ₩30,279 | ₩30,293 | -0.48% | 195만 |
|---|
| 2025.12.30 | ₩30,427 | ₩30,521 | ₩30,400 | ₩30,467 | +0.13% | 142.4만 |
|---|
| 2025.12.29 | ₩30,494 | ₩30,534 | ₩30,454 | ₩30,534 | +0.13% | 140.2만 |
|---|
| 2025.12.26 | ₩30,548 | ₩30,561 | ₩30,413 | ₩30,480 | -0.22% | 97.1만 |
|---|
| 2025.12.24 | ₩30,440 | ₩30,534 | ₩30,400 | ₩30,507 | +0.22% | 80.5만 |
|---|
| 2025.12.23 | ₩30,226 | ₩30,373 | ₩30,199 | ₩30,346 | +0.40% | 166.5만 |
|---|
| 2025.12.22 | ₩30,319 | ₩30,319 | ₩30,239 | ₩30,279 | -0.13% | 167.9만 |
|---|
| 2025.12.19 | ₩30,346 | ₩30,387 | ₩30,279 | ₩30,293 | -0.18% | 169.5만 |
|---|
| 2025.12.18 | ₩30,413 | ₩30,454 | ₩30,333 | ₩30,387 | -0.09% | 177.1만 |
|---|
| 2025.12.17 | ₩30,387 | ₩30,440 | ₩30,346 | ₩30,373 | -0.04% | 162.9만 |
|---|
| 2025.12.16 | ₩30,266 | ₩30,440 | ₩30,252 | ₩30,427 | +0.53% | 237.2만 |
|---|
| 2025.12.15 | ₩30,440 | ₩30,454 | ₩30,306 | ₩30,319 | -0.40% | 178.7만 |
|---|
| 2025.12.12 | ₩30,360 | ₩30,387 | ₩30,252 | ₩30,306 | -0.18% | 234만 |
|---|
| 2025.12.11 | ₩30,749 | ₩30,802 | ₩30,574 | ₩30,601 | -0.48% | 188.3만 |
|---|
| 2025.12.10 | ₩30,494 | ₩30,709 | ₩30,494 | ₩30,668 | +0.57% | 377.5만 |
|---|
| 2025.12.09 | ₩30,641 | ₩30,655 | ₩30,467 | ₩30,507 | -0.44% | 293만 |
|---|
| 2025.12.08 | ₩30,641 | ₩30,641 | ₩30,454 | ₩30,534 | -0.35% | 182.2만 |
|---|
| 2025.12.05 | ₩30,682 | ₩30,682 | ₩30,548 | ₩30,628 | -0.17% | 277.9만 |
|---|
| 2025.12.04 | ₩30,709 | ₩30,709 | ₩30,628 | ₩30,668 | -0.13% | 192.7만 |
|---|
| 2025.12.03 | ₩30,655 | ₩30,776 | ₩30,641 | ₩30,722 | +0.22% | 157.8만 |
|---|
| 2025.12.02 | ₩30,615 | ₩30,709 | ₩30,601 | ₩30,655 | +0.13% | 276.5만 |
|---|
| 2025.12.01 | ₩30,601 | ₩30,655 | ₩30,561 | ₩30,641 | +0.13% | 174.8만 |
|---|
| 2025.11.28 | ₩31,084 | ₩31,111 | ₩30,950 | ₩31,044 | -0.13% | 276.3만 |
|---|
| 2025.11.26 | ₩30,963 | ₩31,124 | ₩30,910 | ₩31,111 | +0.48% | 259.5만 |
|---|
| 2025.11.25 | ₩30,883 | ₩31,057 | ₩30,883 | ₩30,963 | +0.26% | 309.8만 |
|---|
| 2025.11.24 | ₩30,776 | ₩30,870 | ₩30,749 | ₩30,843 | +0.22% | 182.2만 |
|---|
| 2025.11.21 | ₩30,655 | ₩30,655 | ₩30,534 | ₩30,628 | -0.09% | 251.3만 |
|---|
| 2025.11.20 | ₩30,561 | ₩30,641 | ₩30,494 | ₩30,507 | -0.18% | 412.9만 |
|---|
| 2025.11.19 | ₩30,548 | ₩30,588 | ₩30,454 | ₩30,467 | -0.26% | 221.8만 |
|---|
| 2025.11.18 | ₩30,521 | ₩30,534 | ₩30,427 | ₩30,480 | -0.13% | 304.2만 |
|---|
| 2025.11.17 | ₩30,480 | ₩30,588 | ₩30,440 | ₩30,467 | -0.04% | 249.3만 |
|---|
| 2025.11.14 | ₩30,628 | ₩30,628 | ₩30,440 | ₩30,454 | -0.57% | 208.1만 |
|---|
| 2025.11.13 | ₩30,695 | ₩30,735 | ₩30,574 | ₩30,588 | -0.35% | 370.8만 |
|---|
| 2025.11.12 | ₩30,843 | ₩30,883 | ₩30,789 | ₩30,829 | -0.04% | 956.3만 |
|---|
| 2025.11.11 | ₩30,816 | ₩30,896 | ₩30,789 | ₩30,896 | +0.26% | 189.9만 |
|---|
| 2025.11.10 | ₩30,695 | ₩30,735 | ₩30,655 | ₩30,682 | -0.04% | 167.7만 |
|---|
| 2025.11.07 | ₩30,641 | ₩30,695 | ₩30,615 | ₩30,641 | 0.00% | 164.7만 |
|---|
| 2025.11.06 | ₩30,722 | ₩30,776 | ₩30,682 | ₩30,776 | +0.17% | 150.6만 |
|---|
| 2025.11.05 | ₩30,695 | ₩30,695 | ₩30,548 | ₩30,561 | -0.44% | 276.7만 |
|---|
| 2025.11.04 | ₩30,628 | ₩30,816 | ₩30,588 | ₩30,709 | +0.26% | 241만 |
|---|
| 2025.11.03 | ₩30,668 | ₩30,668 | ₩30,574 | ₩30,601 | -0.22% | 461.8만 |
|---|
| 2025.10.31 | ₩31,165 | ₩31,165 | ₩30,896 | ₩30,923 | -0.77% | 327.4만 |
|---|
| 2025.10.30 | ₩31,098 | ₩31,272 | ₩31,071 | ₩31,138 | +0.13% | 581.4만 |
|---|
| 2025.10.29 | ₩31,634 | ₩31,634 | ₩31,379 | ₩31,406 | -0.72% | 263만 |
|---|
| 2025.10.28 | ₩31,634 | ₩31,661 | ₩31,567 | ₩31,634 | 0.00% | 186.6만 |
|---|
| 2025.10.27 | ₩31,554 | ₩31,648 | ₩31,473 | ₩31,648 | +0.30% | 217.9만 |
|---|
| 2025.10.24 | ₩31,594 | ₩31,594 | ₩31,460 | ₩31,540 | -0.17% | 294.2만 |
|---|
| 2025.10.23 | ₩31,473 | ₩31,554 | ₩31,446 | ₩31,487 | +0.04% | 243.7만 |
|---|
| 2025.10.22 | ₩31,487 | ₩31,554 | ₩31,433 | ₩31,554 | +0.21% | 444.5만 |
|---|
| 2025.10.21 | ₩31,581 | ₩31,621 | ₩31,500 | ₩31,513 | -0.21% | 196.2만 |
|---|
| 2025.10.20 | ₩31,433 | ₩31,487 | ₩31,420 | ₩31,473 | +0.13% | 272만 |
|---|
| 2025.10.17 | ₩31,339 | ₩31,393 | ₩31,272 | ₩31,339 | 0.00% | 228.2만 |
|---|
| 2025.10.16 | ₩31,272 | ₩31,406 | ₩31,232 | ₩31,366 | +0.30% | 665.7만 |
|---|
| 2025.10.15 | ₩31,393 | ₩31,473 | ₩31,192 | ₩31,259 | -0.43% | 328.5만 |
|---|
| 2025.10.14 | ₩31,044 | ₩31,285 | ₩31,031 | ₩31,272 | +0.73% | 196.7만 |
|---|
| 2025.10.13 | ₩30,990 | ₩31,165 | ₩30,923 | ₩31,151 | +0.52% | 177.3만 |
|---|
| 2025.10.10 | ₩31,044 | ₩31,057 | ₩30,950 | ₩31,004 | -0.13% | 375.2만 |
|---|