시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Mortgage Backed Bond ETF 과거 주가
State Street SPDR Portfolio Mortgage Backed Bond ETF · SPMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Mortgage Backed Bond ETF · SPMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,336 | ₩28,416 | ₩28,282 | ₩28,403 | +0.24% | 252.7만 |
| 2026.10.08 | ₩28,188 | ₩28,389 | ₩28,148 | ₩28,362 | +0.62% | 229.9만 |
| 2026.10.07 | ₩28,041 | ₩28,255 | ₩28,041 | ₩28,215 | +0.62% | 321.6만 |
| 2026.10.06 | ₩28,188 | ₩28,282 | ₩28,175 | ₩28,242 | +0.19% | 250.3만 |
| 2026.10.05 | ₩28,188 | ₩28,242 | ₩28,094 | ₩28,148 | -0.14% | 305.8만 |
| 2026.10.02 | ₩28,416 | ₩28,429 | ₩28,202 | ₩28,215 | -0.71% | 350.3만 |
| 2026.10.01 | ₩28,135 | ₩28,403 | ₩28,094 | ₩28,309 | +0.62% | 307만 |
| 2026.09.30 | ₩28,416 | ₩28,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,336 |
| -0.28% |
| 233.8만 |
| 2026.09.29 | ₩28,362 | ₩28,362 | ₩28,215 | ₩28,322 | -0.14% | 247.2만 |
|---|
| 2026.09.28 | ₩28,389 | ₩28,483 | ₩28,322 | ₩28,376 | -0.05% | 235.5만 |
|---|
| 2026.09.25 | ₩28,496 | ₩28,590 | ₩28,403 | ₩28,577 | +0.28% | 169만 |
|---|
| 2026.09.24 | ₩28,698 | ₩28,738 | ₩28,429 | ₩28,429 | -0.93% | 254.6만 |
|---|
| 2026.09.23 | ₩28,899 | ₩28,912 | ₩28,563 | ₩28,657 | -0.83% | 332.3만 |
|---|
| 2026.09.22 | ₩29,006 | ₩29,006 | ₩28,899 | ₩28,952 | -0.18% | 514.5만 |
|---|
| 2026.09.21 | ₩28,979 | ₩29,033 | ₩28,939 | ₩28,992 | +0.05% | 128.3만 |
|---|
| 2026.09.18 | ₩28,939 | ₩28,939 | ₩28,885 | ₩28,912 | -0.09% | 104.6만 |
|---|
| 2026.09.17 | ₩29,006 | ₩29,046 | ₩28,952 | ₩29,033 | +0.09% | 101.8만 |
|---|
| 2026.09.16 | ₩28,939 | ₩29,006 | ₩28,832 | ₩28,845 | -0.32% | 197.3만 |
|---|
| 2026.09.15 | ₩28,885 | ₩28,925 | ₩28,832 | ₩28,885 | 0.00% | 102.1만 |
|---|
| 2026.09.14 | ₩28,858 | ₩28,966 | ₩28,791 | ₩28,858 | 0.00% | 119.5만 |
|---|
| 2026.09.11 | ₩29,033 | ₩29,046 | ₩28,899 | ₩28,912 | -0.42% | 139.3만 |
|---|
| 2026.09.10 | ₩29,019 | ₩29,059 | ₩28,939 | ₩28,966 | -0.18% | 155.7만 |
|---|
| 2026.09.09 | ₩29,274 | ₩29,287 | ₩29,180 | ₩29,193 | -0.27% | 83만 |
|---|
| 2026.09.08 | ₩29,328 | ₩29,381 | ₩29,247 | ₩29,274 | -0.18% | 81.5만 |
|---|
| 2026.09.04 | ₩29,328 | ₩29,354 | ₩29,301 | ₩29,314 | -0.05% | 108.5만 |
|---|
| 2026.09.03 | ₩29,328 | ₩29,354 | ₩29,287 | ₩29,301 | -0.09% | 88.1만 |
|---|
| 2026.09.02 | ₩29,234 | ₩29,260 | ₩29,180 | ₩29,247 | +0.05% | 126.9만 |
|---|
| 2026.09.01 | ₩29,274 | ₩29,341 | ₩29,220 | ₩29,247 | -0.09% | 99.1만 |
|---|
| 2026.08.31 | ₩29,421 | ₩29,462 | ₩29,408 | ₩29,448 | +0.09% | 83.4만 |
|---|
| 2026.08.28 | ₩29,596 | ₩29,636 | ₩29,448 | ₩29,475 | -0.41% | 100.2만 |
|---|
| 2026.08.27 | ₩29,609 | ₩29,622 | ₩29,555 | ₩29,569 | -0.14% | 93.5만 |
|---|
| 2026.08.26 | ₩29,596 | ₩29,609 | ₩29,542 | ₩29,596 | 0.00% | 56.4만 |
|---|
| 2026.08.25 | ₩29,596 | ₩29,663 | ₩29,569 | ₩29,649 | +0.18% | 95.9만 |
|---|
| 2026.08.24 | ₩29,488 | ₩29,542 | ₩29,488 | ₩29,515 | +0.09% | 273.5만 |
|---|
| 2026.08.21 | ₩29,488 | ₩29,502 | ₩29,435 | ₩29,435 | -0.18% | 67.7만 |
|---|
| 2026.08.20 | ₩29,502 | ₩29,542 | ₩29,462 | ₩29,488 | -0.05% | 132.9만 |
|---|
| 2026.08.19 | ₩29,569 | ₩29,609 | ₩29,515 | ₩29,596 | +0.09% | 131.6만 |
|---|
| 2026.08.18 | ₩29,408 | ₩29,488 | ₩29,395 | ₩29,462 | +0.18% | 72.9만 |
|---|
| 2026.08.17 | ₩29,448 | ₩29,488 | ₩29,408 | ₩29,421 | -0.09% | 125.2만 |
|---|
| 2026.08.14 | ₩29,596 | ₩29,596 | ₩29,475 | ₩29,488 | -0.36% | 136만 |
|---|
| 2026.08.13 | ₩29,596 | ₩29,663 | ₩29,569 | ₩29,582 | -0.05% | 132.9만 |
|---|
| 2026.08.12 | ₩29,515 | ₩29,542 | ₩29,475 | ₩29,488 | -0.09% | 94.9만 |
|---|
| 2026.08.11 | ₩29,462 | ₩29,502 | ₩29,435 | ₩29,435 | -0.09% | 123.5만 |
|---|
| 2026.08.10 | ₩29,475 | ₩29,475 | ₩29,395 | ₩29,408 | -0.23% | 85.6만 |
|---|
| 2026.08.07 | ₩29,502 | ₩29,555 | ₩29,448 | ₩29,529 | +0.09% | 76.3만 |
|---|
| 2026.08.06 | ₩29,502 | ₩29,502 | ₩29,395 | ₩29,435 | -0.23% | 91.9만 |
|---|
| 2026.08.05 | ₩29,488 | ₩29,542 | ₩29,475 | ₩29,529 | +0.14% | 149.1만 |
|---|
| 2026.08.04 | ₩29,448 | ₩29,529 | ₩29,435 | ₩29,515 | +0.23% | 119만 |
|---|
| 2026.08.03 | ₩29,328 | ₩29,381 | ₩29,328 | ₩29,354 | +0.09% | 117.7만 |
|---|
| 2026.07.31 | ₩29,462 | ₩29,488 | ₩29,328 | ₩29,381 | -0.27% | 162.7만 |
|---|
| 2026.07.30 | ₩29,529 | ₩29,582 | ₩29,488 | ₩29,515 | -0.05% | 63.9만 |
|---|
| 2026.07.29 | ₩29,582 | ₩29,636 | ₩29,488 | ₩29,502 | -0.27% | 62.5만 |
|---|
| 2026.07.28 | ₩29,569 | ₩29,676 | ₩29,569 | ₩29,622 | +0.18% | 97.8만 |
|---|
| 2026.07.27 | ₩29,529 | ₩29,555 | ₩29,488 | ₩29,529 | 0.00% | 122만 |
|---|
| 2026.07.24 | ₩29,448 | ₩29,515 | ₩29,408 | ₩29,448 | 0.00% | 77만 |
|---|
| 2026.07.23 | ₩29,408 | ₩29,448 | ₩29,368 | ₩29,408 | 0.00% | 103만 |
|---|
| 2026.07.22 | ₩29,529 | ₩29,529 | ₩29,462 | ₩29,475 | -0.18% | 79.8만 |
|---|
| 2026.07.21 | ₩29,569 | ₩29,569 | ₩29,502 | ₩29,542 | -0.09% | 97.8만 |
|---|
| 2026.07.20 | ₩29,689 | ₩29,689 | ₩29,582 | ₩29,596 | -0.32% | 63.5만 |
|---|
| 2026.07.17 | ₩29,716 | ₩29,756 | ₩29,663 | ₩29,676 | -0.14% | 68.5만 |
|---|
| 2026.07.16 | ₩29,649 | ₩29,676 | ₩29,622 | ₩29,663 | +0.05% | 85.3만 |
|---|
| 2026.07.15 | ₩29,649 | ₩29,716 | ₩29,649 | ₩29,676 | +0.09% | 134.2만 |
|---|
| 2026.07.14 | ₩29,609 | ₩29,689 | ₩29,582 | ₩29,649 | +0.14% | 113.8만 |
|---|
| 2026.07.13 | ₩29,582 | ₩29,596 | ₩29,502 | ₩29,515 | -0.23% | 75.3만 |
|---|
| 2026.07.10 | ₩29,703 | ₩29,743 | ₩29,636 | ₩29,649 | -0.18% | 52.6만 |
|---|
| 2026.07.09 | ₩29,663 | ₩29,716 | ₩29,636 | ₩29,663 | 0.00% | 83.5만 |
|---|
| 2026.07.08 | ₩29,636 | ₩29,676 | ₩29,569 | ₩29,636 | 0.00% | 184.3만 |
|---|
| 2026.07.07 | ₩29,770 | ₩29,770 | ₩29,649 | ₩29,663 | -0.36% | 149.1만 |
|---|
| 2026.07.06 | ₩29,743 | ₩29,797 | ₩29,730 | ₩29,797 | +0.18% | 58.1만 |
|---|
| 2026.07.02 | ₩29,730 | ₩29,810 | ₩29,730 | ₩29,756 | +0.09% | 110.6만 |
|---|
| 2026.07.01 | ₩29,756 | ₩29,797 | ₩29,716 | ₩29,730 | -0.09% | 159.6만 |
|---|
| 2026.06.30 | ₩29,998 | ₩30,025 | ₩29,890 | ₩29,904 | -0.31% | 172.9만 |
|---|
| 2026.06.29 | ₩30,025 | ₩30,051 | ₩30,011 | ₩30,038 | +0.04% | 331만 |
|---|
| 2026.06.26 | ₩29,998 | ₩30,078 | ₩29,998 | ₩30,038 | +0.13% | 107.2만 |
|---|
| 2026.06.25 | ₩30,025 | ₩30,065 | ₩29,998 | ₩29,998 | -0.09% | 102.7만 |
|---|
| 2026.06.24 | ₩29,944 | ₩29,984 | ₩29,917 | ₩29,971 | +0.09% | 135.4만 |
|---|
| 2026.06.23 | ₩29,864 | ₩29,864 | ₩29,810 | ₩29,837 | -0.09% | 127.9만 |
|---|
| 2026.06.22 | ₩29,797 | ₩29,823 | ₩29,770 | ₩29,810 | +0.04% | 102.5만 |
|---|
| 2026.06.18 | ₩29,904 | ₩29,971 | ₩29,850 | ₩29,877 | -0.09% | 117.9만 |
|---|
| 2026.06.17 | ₩29,971 | ₩30,011 | ₩29,770 | ₩29,810 | -0.54% | 165.1만 |
|---|
| 2026.06.16 | ₩29,904 | ₩29,971 | ₩29,890 | ₩29,931 | +0.09% | 97.2만 |
|---|
| 2026.06.15 | ₩29,904 | ₩29,931 | ₩29,850 | ₩29,877 | -0.09% | 71.9만 |
|---|
| 2026.06.12 | ₩29,850 | ₩29,877 | ₩29,783 | ₩29,850 | 0.00% | 88.9만 |
|---|
| 2026.06.11 | ₩29,716 | ₩29,904 | ₩29,703 | ₩29,890 | +0.59% | 156만 |
|---|
| 2026.06.10 | ₩29,716 | ₩29,743 | ₩29,663 | ₩29,689 | -0.09% | 125.6만 |
|---|
| 2026.06.09 | ₩29,689 | ₩29,730 | ₩29,649 | ₩29,689 | 0.00% | 171.7만 |
|---|
| 2026.06.08 | ₩29,716 | ₩29,730 | ₩29,609 | ₩29,609 | -0.36% | 100.1만 |
|---|
| 2026.06.05 | ₩29,676 | ₩29,730 | ₩29,596 | ₩29,636 | -0.14% | 128.2만 |
|---|
| 2026.06.04 | ₩29,797 | ₩29,823 | ₩29,756 | ₩29,770 | -0.09% | 88.3만 |
|---|
| 2026.06.03 | ₩29,756 | ₩29,783 | ₩29,703 | ₩29,730 | -0.09% | 142.1만 |
|---|
| 2026.06.02 | ₩29,823 | ₩29,864 | ₩29,770 | ₩29,797 | -0.09% | 140.3만 |
|---|
| 2026.06.01 | ₩29,743 | ₩29,823 | ₩29,703 | ₩29,810 | +0.23% | 133.4만 |
|---|
| 2026.05.29 | ₩29,931 | ₩29,984 | ₩29,904 | ₩29,931 | 0.00% | 106만 |
|---|
| 2026.05.28 | ₩29,823 | ₩29,944 | ₩29,797 | ₩29,917 | +0.31% | 173.9만 |
|---|
| 2026.05.27 | ₩29,837 | ₩29,877 | ₩29,810 | ₩29,810 | -0.09% | 151.7만 |
|---|
| 2026.05.26 | ₩29,810 | ₩29,850 | ₩29,756 | ₩29,810 | 0.00% | 131.2만 |
|---|
| 2026.05.22 | ₩29,730 | ₩29,743 | ₩29,609 | ₩29,703 | -0.09% | 92.1만 |
|---|
| 2026.05.21 | ₩29,542 | ₩29,689 | ₩29,488 | ₩29,636 | +0.32% | 113.5만 |
|---|
| 2026.05.20 | ₩29,421 | ₩29,663 | ₩29,421 | ₩29,649 | +0.77% | 169.1만 |
|---|
| 2026.05.19 | ₩29,408 | ₩29,475 | ₩29,368 | ₩29,435 | +0.09% | 94만 |
|---|
| 2026.05.18 | ₩29,569 | ₩29,622 | ₩29,462 | ₩29,542 | -0.09% | 73.9만 |
|---|
| 2026.05.15 | ₩29,622 | ₩29,636 | ₩29,542 | ₩29,569 | -0.18% | 147.1만 |
|---|
| 2026.05.14 | ₩29,864 | ₩29,917 | ₩29,770 | ₩29,783 | -0.27% | 152.9만 |
|---|
| 2026.05.13 | ₩29,730 | ₩29,810 | ₩29,716 | ₩29,783 | +0.18% | 234.3만 |
|---|
| 2026.05.12 | ₩29,810 | ₩29,837 | ₩29,756 | ₩29,783 | -0.09% | 129.4만 |
|---|
| 2026.05.11 | ₩29,944 | ₩29,971 | ₩29,877 | ₩29,904 | -0.13% | 132.9만 |
|---|
| 2026.05.08 | ₩29,984 | ₩30,011 | ₩29,957 | ₩29,998 | +0.04% | 220.3만 |
|---|
| 2026.05.07 | ₩30,011 | ₩30,051 | ₩29,864 | ₩29,890 | -0.40% | 343만 |
|---|
| 2026.05.06 | ₩29,944 | ₩29,971 | ₩29,890 | ₩29,957 | +0.04% | 129.4만 |
|---|
| 2026.05.05 | ₩29,770 | ₩29,837 | ₩29,770 | ₩29,797 | +0.09% | 59.4만 |
|---|
| 2026.05.04 | ₩29,810 | ₩29,837 | ₩29,689 | ₩29,743 | -0.22% | 100.2만 |
|---|
| 2026.05.01 | ₩29,823 | ₩29,917 | ₩29,823 | ₩29,864 | +0.13% | 116.5만 |
|---|
| 2026.04.30 | ₩29,931 | ₩29,971 | ₩29,917 | ₩29,931 | 0.00% | 75.5만 |
|---|
| 2026.04.29 | ₩29,931 | ₩29,971 | ₩29,837 | ₩29,877 | -0.18% | 89.7만 |
|---|
| 2026.04.28 | ₩30,065 | ₩30,078 | ₩29,971 | ₩30,038 | -0.09% | 500.4만 |
|---|
| 2026.04.27 | ₩30,065 | ₩30,092 | ₩30,025 | ₩30,038 | -0.09% | 71.4만 |
|---|
| 2026.04.24 | ₩30,038 | ₩30,105 | ₩29,998 | ₩30,078 | +0.13% | 54.9만 |
|---|
| 2026.04.23 | ₩30,105 | ₩30,132 | ₩29,998 | ₩30,038 | -0.22% | 81.3만 |
|---|
| 2026.04.22 | ₩30,145 | ₩30,212 | ₩30,092 | ₩30,092 | -0.18% | 119.2만 |
|---|
| 2026.04.21 | ₩30,105 | ₩30,145 | ₩30,011 | ₩30,038 | -0.22% | 149.5만 |
|---|
| 2026.04.20 | ₩30,199 | ₩30,239 | ₩30,132 | ₩30,159 | -0.13% | 128.5만 |
|---|
| 2026.04.17 | ₩30,226 | ₩30,266 | ₩30,185 | ₩30,212 | -0.04% | 120.3만 |
|---|
| 2026.04.16 | ₩30,159 | ₩30,185 | ₩30,078 | ₩30,092 | -0.22% | 74.4만 |
|---|
| 2026.04.15 | ₩30,105 | ₩30,132 | ₩30,065 | ₩30,132 | +0.09% | 70.8만 |
|---|
| 2026.04.14 | ₩30,092 | ₩30,172 | ₩30,078 | ₩30,172 | +0.27% | 60.7만 |
|---|
| 2026.04.13 | ₩30,038 | ₩30,118 | ₩30,025 | ₩30,105 | +0.22% | 75.5만 |
|---|
| 2026.04.10 | ₩30,078 | ₩30,118 | ₩30,011 | ₩30,051 | -0.09% | 71만 |
|---|
| 2026.04.09 | ₩30,038 | ₩30,132 | ₩29,971 | ₩30,065 | +0.09% | 98.6만 |
|---|
| 2026.04.08 | ₩30,132 | ₩30,172 | ₩30,038 | ₩30,065 | -0.22% | 69만 |
|---|
| 2026.04.07 | ₩29,998 | ₩29,998 | ₩29,850 | ₩29,984 | -0.04% | 86.8만 |
|---|
| 2026.04.06 | ₩29,944 | ₩29,984 | ₩29,917 | ₩29,931 | -0.04% | 93.8만 |
|---|
| 2026.04.02 | ₩29,890 | ₩30,011 | ₩29,877 | ₩29,998 | +0.36% | 65.1만 |
|---|
| 2026.04.01 | ₩29,944 | ₩29,998 | ₩29,904 | ₩29,931 | -0.04% | 89.4만 |
|---|
| 2026.03.31 | ₩30,011 | ₩30,051 | ₩29,957 | ₩30,011 | 0.00% | 76.9만 |
|---|
| 2026.03.30 | ₩29,904 | ₩29,971 | ₩29,890 | ₩29,917 | +0.04% | 71.2만 |
|---|
| 2026.03.27 | ₩29,636 | ₩29,770 | ₩29,636 | ₩29,730 | +0.32% | 83.1만 |
|---|
| 2026.03.26 | ₩29,823 | ₩29,877 | ₩29,689 | ₩29,703 | -0.40% | 110.4만 |
|---|
| 2026.03.25 | ₩29,931 | ₩29,944 | ₩29,877 | ₩29,917 | -0.04% | 75.8만 |
|---|
| 2026.03.24 | ₩29,743 | ₩29,864 | ₩29,730 | ₩29,783 | +0.14% | 104만 |
|---|
| 2026.03.23 | ₩29,837 | ₩29,957 | ₩29,810 | ₩29,890 | +0.18% | 97.1만 |
|---|
| 2026.03.20 | ₩29,917 | ₩29,931 | ₩29,783 | ₩29,783 | -0.45% | 92.3만 |
|---|
| 2026.03.19 | ₩29,931 | ₩30,065 | ₩29,931 | ₩30,025 | +0.31% | 71.3만 |
|---|
| 2026.03.18 | ₩30,105 | ₩30,145 | ₩30,011 | ₩30,011 | -0.31% | 55.6만 |
|---|
| 2026.03.17 | ₩30,172 | ₩30,226 | ₩30,145 | ₩30,159 | -0.04% | 59.1만 |
|---|
| 2026.03.16 | ₩30,092 | ₩30,132 | ₩30,051 | ₩30,105 | +0.04% | 68.4만 |
|---|
| 2026.03.13 | ₩30,025 | ₩30,078 | ₩29,944 | ₩29,957 | -0.22% | 88.7만 |
|---|
| 2026.03.12 | ₩30,038 | ₩30,078 | ₩29,931 | ₩29,984 | -0.18% | 100.1만 |
|---|
| 2026.03.11 | ₩30,185 | ₩30,226 | ₩30,078 | ₩30,078 | -0.36% | 91만 |
|---|
| 2026.03.10 | ₩30,306 | ₩30,360 | ₩30,226 | ₩30,252 | -0.18% | 92.2만 |
|---|
| 2026.03.09 | ₩30,159 | ₩30,306 | ₩30,159 | ₩30,279 | +0.40% | 60.6만 |
|---|
| 2026.03.06 | ₩30,132 | ₩30,279 | ₩30,132 | ₩30,199 | +0.22% | 61.9만 |
|---|
| 2026.03.05 | ₩30,226 | ₩30,266 | ₩30,199 | ₩30,226 | 0.00% | 53.3만 |
|---|
| 2026.03.04 | ₩30,346 | ₩30,346 | ₩30,293 | ₩30,319 | -0.09% | 50.1만 |
|---|
| 2026.03.03 | ₩30,266 | ₩30,373 | ₩30,239 | ₩30,346 | +0.27% | 82.8만 |
|---|
| 2026.03.02 | ₩30,413 | ₩30,440 | ₩30,360 | ₩30,386 | -0.09% | 95.8만 |
|---|
| 2026.02.27 | ₩30,628 | ₩30,654 | ₩30,587 | ₩30,587 | -0.13% | 62.5만 |
|---|
| 2026.02.26 | ₩30,494 | ₩30,561 | ₩30,494 | ₩30,547 | +0.18% | 59.1만 |
|---|
| 2026.02.25 | ₩30,480 | ₩30,520 | ₩30,480 | ₩30,507 | +0.09% | 70.4만 |
|---|
| 2026.02.24 | ₩30,507 | ₩30,534 | ₩30,467 | ₩30,507 | 0.00% | 71.3만 |
|---|
| 2026.02.23 | ₩30,453 | ₩30,547 | ₩30,453 | ₩30,520 | +0.22% | 61.9만 |
|---|
| 2026.02.20 | ₩30,413 | ₩30,453 | ₩30,386 | ₩30,453 | +0.13% | 68.9만 |
|---|
| 2026.02.19 | ₩30,386 | ₩30,427 | ₩30,373 | ₩30,427 | +0.13% | 64.3만 |
|---|
| 2026.02.18 | ₩30,413 | ₩30,467 | ₩30,400 | ₩30,413 | 0.00% | 53.5만 |
|---|
| 2026.02.17 | ₩30,467 | ₩30,520 | ₩30,427 | ₩30,453 | -0.04% | 57.3만 |
|---|
| 2026.02.13 | ₩30,453 | ₩30,520 | ₩30,427 | ₩30,494 | +0.13% | 65.8만 |
|---|
| 2026.02.12 | ₩30,279 | ₩30,400 | ₩30,279 | ₩30,386 | +0.35% | 100.5만 |
|---|
| 2026.02.11 | ₩30,239 | ₩30,293 | ₩30,212 | ₩30,226 | -0.04% | 57.8만 |
|---|
| 2026.02.10 | ₩30,279 | ₩30,319 | ₩30,252 | ₩30,279 | 0.00% | 67.5만 |
|---|
| 2026.02.09 | ₩30,145 | ₩30,199 | ₩30,145 | ₩30,199 | +0.18% | 129.9만 |
|---|
| 2026.02.06 | ₩30,159 | ₩30,199 | ₩30,132 | ₩30,185 | +0.09% | 84.6만 |
|---|
| 2026.02.05 | ₩30,105 | ₩30,172 | ₩30,078 | ₩30,172 | +0.22% | 131.4만 |
|---|
| 2026.02.04 | ₩30,038 | ₩30,092 | ₩30,038 | ₩30,038 | 0.00% | 98.7만 |
|---|
| 2026.02.03 | ₩30,051 | ₩30,078 | ₩30,025 | ₩30,065 | +0.04% | 99.8만 |
|---|
| 2026.02.02 | ₩30,092 | ₩30,118 | ₩30,051 | ₩30,051 | -0.13% | 85만 |
|---|
| 2026.01.30 | ₩30,212 | ₩30,239 | ₩30,159 | ₩30,159 | -0.18% | 76.2만 |
|---|
| 2026.01.29 | ₩30,199 | ₩30,279 | ₩30,199 | ₩30,252 | +0.18% | 82.4만 |
|---|
| 2026.01.28 | ₩30,226 | ₩30,239 | ₩30,185 | ₩30,239 | +0.04% | 102.3만 |
|---|
| 2026.01.27 | ₩30,252 | ₩30,266 | ₩30,212 | ₩30,226 | -0.09% | 129.9만 |
|---|
| 2026.01.26 | ₩30,199 | ₩30,226 | ₩30,185 | ₩30,212 | +0.04% | 63.4만 |
|---|
| 2026.01.23 | ₩30,145 | ₩30,185 | ₩30,118 | ₩30,159 | +0.04% | 101.7만 |
|---|
| 2026.01.22 | ₩30,092 | ₩30,172 | ₩30,078 | ₩30,132 | +0.13% | 78.2만 |
|---|
| 2026.01.21 | ₩30,105 | ₩30,145 | ₩30,078 | ₩30,132 | +0.09% | 82.8만 |
|---|
| 2026.01.20 | ₩30,092 | ₩30,132 | ₩30,025 | ₩30,051 | -0.13% | 73.9만 |
|---|
| 2026.01.16 | ₩30,239 | ₩30,252 | ₩30,172 | ₩30,185 | -0.18% | 62.3만 |
|---|
| 2026.01.15 | ₩30,279 | ₩30,293 | ₩30,199 | ₩30,212 | -0.22% | 61.5만 |
|---|
| 2026.01.14 | ₩30,226 | ₩30,279 | ₩30,212 | ₩30,279 | +0.18% | 61.4만 |
|---|
| 2026.01.13 | ₩30,239 | ₩30,239 | ₩30,185 | ₩30,226 | -0.04% | 73.4만 |
|---|
| 2026.01.12 | ₩30,199 | ₩30,266 | ₩30,185 | ₩30,212 | +0.04% | 50.1만 |
|---|
| 2026.01.09 | ₩30,226 | ₩30,279 | ₩30,145 | ₩30,212 | -0.04% | 105.9만 |
|---|
| 2026.01.08 | ₩30,051 | ₩30,078 | ₩30,011 | ₩30,051 | 0.00% | 48.6만 |
|---|
| 2026.01.07 | ₩30,105 | ₩30,132 | ₩30,038 | ₩30,105 | 0.00% | 83만 |
|---|
| 2026.01.06 | ₩30,025 | ₩30,065 | ₩30,011 | ₩30,065 | +0.13% | 70.8만 |
|---|
| 2026.01.05 | ₩30,025 | ₩30,105 | ₩30,025 | ₩30,078 | +0.18% | 52.1만 |
|---|
| 2026.01.02 | ₩30,078 | ₩30,092 | ₩30,011 | ₩30,011 | -0.22% | 50.5만 |
|---|
| 2025.12.31 | ₩30,065 | ₩30,118 | ₩30,038 | ₩30,051 | -0.04% | 57만 |
|---|
| 2025.12.30 | ₩30,092 | ₩30,132 | ₩30,078 | ₩30,118 | +0.09% | 94.2만 |
|---|
| 2025.12.29 | ₩30,105 | ₩30,118 | ₩30,078 | ₩30,105 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩30,105 | ₩30,145 | ₩30,065 | ₩30,092 | -0.04% | 98.9만 |
|---|
| 2025.12.24 | ₩30,025 | ₩30,092 | ₩30,025 | ₩30,092 | +0.22% | 54.1만 |
|---|
| 2025.12.23 | ₩29,890 | ₩30,025 | ₩29,890 | ₩30,025 | +0.45% | 88.6만 |
|---|
| 2025.12.22 | ₩30,025 | ₩30,038 | ₩29,998 | ₩30,025 | 0.00% | 215.7만 |
|---|
| 2025.12.19 | ₩30,038 | ₩30,065 | ₩30,011 | ₩30,025 | -0.04% | 60.8만 |
|---|
| 2025.12.18 | ₩30,065 | ₩30,092 | ₩30,025 | ₩30,065 | 0.00% | 86.4만 |
|---|
| 2025.12.17 | ₩30,159 | ₩30,185 | ₩30,132 | ₩30,159 | 0.00% | 121.8만 |
|---|
| 2025.12.16 | ₩30,118 | ₩30,185 | ₩30,105 | ₩30,185 | +0.22% | 81만 |
|---|
| 2025.12.15 | ₩30,105 | ₩30,172 | ₩30,092 | ₩30,105 | 0.00% | 58.9만 |
|---|
| 2025.12.12 | ₩30,065 | ₩30,105 | ₩30,065 | ₩30,078 | +0.04% | 52.6만 |
|---|
| 2025.12.11 | ₩30,212 | ₩30,239 | ₩30,159 | ₩30,172 | -0.13% | 88.7만 |
|---|
| 2025.12.10 | ₩30,038 | ₩30,159 | ₩30,025 | ₩30,132 | +0.31% | 79.4만 |
|---|
| 2025.12.09 | ₩30,132 | ₩30,132 | ₩30,038 | ₩30,051 | -0.27% | 122.4만 |
|---|
| 2025.12.08 | ₩30,118 | ₩30,132 | ₩30,025 | ₩30,065 | -0.18% | 58만 |
|---|
| 2025.12.05 | ₩30,145 | ₩30,159 | ₩30,092 | ₩30,132 | -0.04% | 72.5만 |
|---|
| 2025.12.04 | ₩30,172 | ₩30,172 | ₩30,105 | ₩30,145 | -0.09% | 52.3만 |
|---|
| 2025.12.03 | ₩30,185 | ₩30,212 | ₩30,159 | ₩30,199 | +0.04% | 61.5만 |
|---|
| 2025.12.02 | ₩30,118 | ₩30,172 | ₩30,105 | ₩30,159 | +0.13% | 48.3만 |
|---|
| 2025.12.01 | ₩30,078 | ₩30,132 | ₩30,078 | ₩30,105 | +0.09% | 64.3만 |
|---|
| 2025.11.28 | ₩30,333 | ₩30,373 | ₩30,279 | ₩30,306 | -0.09% | 41.3만 |
|---|
| 2025.11.26 | ₩30,319 | ₩30,373 | ₩30,293 | ₩30,360 | +0.13% | 60.9만 |
|---|
| 2025.11.25 | ₩30,306 | ₩30,386 | ₩30,293 | ₩30,333 | +0.09% | 103.1만 |
|---|
| 2025.11.24 | ₩30,252 | ₩30,293 | ₩30,226 | ₩30,252 | 0.00% | 58.1만 |
|---|
| 2025.11.21 | ₩30,239 | ₩30,239 | ₩30,159 | ₩30,226 | -0.04% | 98.3만 |
|---|
| 2025.11.20 | ₩30,145 | ₩30,172 | ₩30,118 | ₩30,132 | -0.04% | 64.8만 |
|---|
| 2025.11.19 | ₩30,159 | ₩30,172 | ₩30,078 | ₩30,092 | -0.22% | 80.9만 |
|---|
| 2025.11.18 | ₩30,132 | ₩30,145 | ₩30,078 | ₩30,105 | -0.09% | 128.2만 |
|---|
| 2025.11.17 | ₩30,092 | ₩30,118 | ₩30,078 | ₩30,092 | 0.00% | 60.4만 |
|---|
| 2025.11.14 | ₩30,159 | ₩30,212 | ₩30,078 | ₩30,078 | -0.27% | 72.1만 |
|---|
| 2025.11.13 | ₩30,172 | ₩30,199 | ₩30,118 | ₩30,118 | -0.18% | 68.2만 |
|---|
| 2025.11.12 | ₩30,199 | ₩30,239 | ₩30,172 | ₩30,185 | -0.04% | 104만 |
|---|
| 2025.11.11 | ₩30,212 | ₩30,279 | ₩30,199 | ₩30,226 | +0.04% | 58.7만 |
|---|
| 2025.11.10 | ₩30,199 | ₩30,199 | ₩30,145 | ₩30,159 | -0.13% | 75.1만 |
|---|
| 2025.11.07 | ₩30,118 | ₩30,199 | ₩30,105 | ₩30,172 | +0.18% | 80.1만 |
|---|
| 2025.11.06 | ₩30,145 | ₩30,185 | ₩30,118 | ₩30,172 | +0.09% | 58.8만 |
|---|
| 2025.11.05 | ₩30,118 | ₩30,118 | ₩30,011 | ₩30,051 | -0.22% | 105.2만 |
|---|
| 2025.11.04 | ₩30,118 | ₩30,172 | ₩30,118 | ₩30,132 | +0.04% | 121.3만 |
|---|
| 2025.11.03 | ₩30,065 | ₩30,118 | ₩30,065 | ₩30,105 | +0.13% | 182.7만 |
|---|
| 2025.10.31 | ₩30,266 | ₩30,293 | ₩30,212 | ₩30,226 | -0.13% | 100.7만 |
|---|
| 2025.10.30 | ₩30,172 | ₩30,279 | ₩30,172 | ₩30,226 | +0.18% | 105만 |
|---|
| 2025.10.29 | ₩30,440 | ₩30,440 | ₩30,252 | ₩30,252 | -0.62% | 139.7만 |
|---|
| 2025.10.28 | ₩30,400 | ₩30,453 | ₩30,373 | ₩30,440 | +0.13% | 81.6만 |
|---|
| 2025.10.27 | ₩30,360 | ₩30,400 | ₩30,333 | ₩30,386 | +0.09% | 85만 |
|---|
| 2025.10.24 | ₩30,386 | ₩30,386 | ₩30,319 | ₩30,360 | -0.09% | 95.2만 |
|---|
| 2025.10.23 | ₩30,373 | ₩30,386 | ₩30,293 | ₩30,319 | -0.18% | 124.3만 |
|---|
| 2025.10.22 | ₩30,386 | ₩30,427 | ₩30,373 | ₩30,386 | 0.00% | 112.5만 |
|---|
| 2025.10.21 | ₩30,386 | ₩30,440 | ₩30,386 | ₩30,400 | +0.04% | 226.4만 |
|---|
| 2025.10.20 | ₩30,346 | ₩30,413 | ₩30,333 | ₩30,360 | +0.04% | 50.3만 |
|---|
| 2025.10.17 | ₩30,306 | ₩30,346 | ₩30,279 | ₩30,319 | +0.04% | 46.8만 |
|---|
| 2025.10.16 | ₩30,199 | ₩30,373 | ₩30,199 | ₩30,333 | +0.44% | 61.3만 |
|---|
| 2025.10.15 | ₩30,239 | ₩30,293 | ₩30,199 | ₩30,226 | -0.04% | 68.2만 |
|---|
| 2025.10.14 | ₩30,145 | ₩30,239 | ₩30,145 | ₩30,212 | +0.22% | 51.7만 |
|---|
| 2025.10.13 | ₩30,185 | ₩30,239 | ₩30,132 | ₩30,239 | +0.18% | 54만 |
|---|
| 2025.10.10 | ₩30,118 | ₩30,185 | ₩30,092 | ₩30,172 | +0.18% | 77.3만 |
|---|