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 | ₩28,351 | ₩28,432 | ₩28,298 | ₩28,419 | +0.24% | 252.7만 |
| 2026.10.08 | ₩28,204 | ₩28,405 | ₩28,164 | ₩28,378 | +0.62% | 229.9만 |
| 2026.10.07 | ₩28,056 | ₩28,271 | ₩28,056 | ₩28,231 | +0.62% | 321.6만 |
| 2026.10.06 | ₩28,204 | ₩28,298 | ₩28,191 | ₩28,258 | +0.19% | 250.3만 |
| 2026.10.05 | ₩28,204 | ₩28,258 | ₩28,110 | ₩28,164 | -0.14% | 305.8만 |
| 2026.10.02 | ₩28,432 | ₩28,445 | ₩28,217 | ₩28,231 | -0.71% | 350.3만 |
| 2026.10.01 | ₩28,150 | ₩28,419 | ₩28,110 | ₩28,325 | +0.62% | 307만 |
| 2026.09.30 | ₩28,432 | ₩28,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,351 |
| -0.28% |
| 233.8만 |
| 2026.09.29 | ₩28,378 | ₩28,378 | ₩28,231 | ₩28,338 | -0.14% | 247.2만 |
|---|
| 2026.09.28 | ₩28,405 | ₩28,499 | ₩28,338 | ₩28,392 | -0.05% | 235.5만 |
|---|
| 2026.09.25 | ₩28,512 | ₩28,606 | ₩28,419 | ₩28,593 | +0.28% | 169만 |
|---|
| 2026.09.24 | ₩28,714 | ₩28,754 | ₩28,445 | ₩28,445 | -0.93% | 254.6만 |
|---|
| 2026.09.23 | ₩28,915 | ₩28,928 | ₩28,579 | ₩28,673 | -0.83% | 332.3만 |
|---|
| 2026.09.22 | ₩29,022 | ₩29,022 | ₩28,915 | ₩28,968 | -0.18% | 514.5만 |
|---|
| 2026.09.21 | ₩28,995 | ₩29,049 | ₩28,955 | ₩29,009 | +0.05% | 128.3만 |
|---|
| 2026.09.18 | ₩28,955 | ₩28,955 | ₩28,901 | ₩28,928 | -0.09% | 104.6만 |
|---|
| 2026.09.17 | ₩29,022 | ₩29,062 | ₩28,968 | ₩29,049 | +0.09% | 101.8만 |
|---|
| 2026.09.16 | ₩28,955 | ₩29,022 | ₩28,848 | ₩28,861 | -0.32% | 197.3만 |
|---|
| 2026.09.15 | ₩28,901 | ₩28,942 | ₩28,848 | ₩28,901 | 0.00% | 102.1만 |
|---|
| 2026.09.14 | ₩28,875 | ₩28,982 | ₩28,807 | ₩28,875 | 0.00% | 119.5만 |
|---|
| 2026.09.11 | ₩29,049 | ₩29,062 | ₩28,915 | ₩28,928 | -0.42% | 139.3만 |
|---|
| 2026.09.10 | ₩29,035 | ₩29,076 | ₩28,955 | ₩28,982 | -0.18% | 155.7만 |
|---|
| 2026.09.09 | ₩29,290 | ₩29,304 | ₩29,196 | ₩29,210 | -0.27% | 83만 |
|---|
| 2026.09.08 | ₩29,344 | ₩29,398 | ₩29,263 | ₩29,290 | -0.18% | 81.5만 |
|---|
| 2026.09.04 | ₩29,344 | ₩29,371 | ₩29,317 | ₩29,331 | -0.05% | 108.5만 |
|---|
| 2026.09.03 | ₩29,344 | ₩29,371 | ₩29,304 | ₩29,317 | -0.09% | 88.1만 |
|---|
| 2026.09.02 | ₩29,250 | ₩29,277 | ₩29,196 | ₩29,263 | +0.05% | 126.9만 |
|---|
| 2026.09.01 | ₩29,290 | ₩29,357 | ₩29,237 | ₩29,263 | -0.09% | 99.1만 |
|---|
| 2026.08.31 | ₩29,438 | ₩29,478 | ₩29,424 | ₩29,465 | +0.09% | 83.4만 |
|---|
| 2026.08.28 | ₩29,612 | ₩29,652 | ₩29,465 | ₩29,491 | -0.41% | 100.2만 |
|---|
| 2026.08.27 | ₩29,626 | ₩29,639 | ₩29,572 | ₩29,585 | -0.14% | 93.5만 |
|---|
| 2026.08.26 | ₩29,612 | ₩29,626 | ₩29,559 | ₩29,612 | 0.00% | 56.4만 |
|---|
| 2026.08.25 | ₩29,612 | ₩29,679 | ₩29,585 | ₩29,666 | +0.18% | 95.9만 |
|---|
| 2026.08.24 | ₩29,505 | ₩29,559 | ₩29,505 | ₩29,532 | +0.09% | 273.5만 |
|---|
| 2026.08.21 | ₩29,505 | ₩29,518 | ₩29,451 | ₩29,451 | -0.18% | 67.7만 |
|---|
| 2026.08.20 | ₩29,518 | ₩29,559 | ₩29,478 | ₩29,505 | -0.05% | 132.9만 |
|---|
| 2026.08.19 | ₩29,585 | ₩29,626 | ₩29,532 | ₩29,612 | +0.09% | 131.6만 |
|---|
| 2026.08.18 | ₩29,424 | ₩29,505 | ₩29,411 | ₩29,478 | +0.18% | 72.9만 |
|---|
| 2026.08.17 | ₩29,465 | ₩29,505 | ₩29,424 | ₩29,438 | -0.09% | 125.2만 |
|---|
| 2026.08.14 | ₩29,612 | ₩29,612 | ₩29,491 | ₩29,505 | -0.36% | 136만 |
|---|
| 2026.08.13 | ₩29,612 | ₩29,679 | ₩29,585 | ₩29,599 | -0.05% | 132.9만 |
|---|
| 2026.08.12 | ₩29,532 | ₩29,559 | ₩29,491 | ₩29,505 | -0.09% | 94.9만 |
|---|
| 2026.08.11 | ₩29,478 | ₩29,518 | ₩29,451 | ₩29,451 | -0.09% | 123.5만 |
|---|
| 2026.08.10 | ₩29,491 | ₩29,491 | ₩29,411 | ₩29,424 | -0.23% | 85.6만 |
|---|
| 2026.08.07 | ₩29,518 | ₩29,572 | ₩29,465 | ₩29,545 | +0.09% | 76.3만 |
|---|
| 2026.08.06 | ₩29,518 | ₩29,518 | ₩29,411 | ₩29,451 | -0.23% | 91.9만 |
|---|
| 2026.08.05 | ₩29,505 | ₩29,559 | ₩29,491 | ₩29,545 | +0.14% | 149.1만 |
|---|
| 2026.08.04 | ₩29,465 | ₩29,545 | ₩29,451 | ₩29,532 | +0.23% | 119만 |
|---|
| 2026.08.03 | ₩29,344 | ₩29,398 | ₩29,344 | ₩29,371 | +0.09% | 117.7만 |
|---|
| 2026.07.31 | ₩29,478 | ₩29,505 | ₩29,344 | ₩29,398 | -0.27% | 162.7만 |
|---|
| 2026.07.30 | ₩29,545 | ₩29,599 | ₩29,505 | ₩29,532 | -0.05% | 63.9만 |
|---|
| 2026.07.29 | ₩29,599 | ₩29,652 | ₩29,505 | ₩29,518 | -0.27% | 62.5만 |
|---|
| 2026.07.28 | ₩29,585 | ₩29,693 | ₩29,585 | ₩29,639 | +0.18% | 97.8만 |
|---|
| 2026.07.27 | ₩29,545 | ₩29,572 | ₩29,505 | ₩29,545 | 0.00% | 122만 |
|---|
| 2026.07.24 | ₩29,465 | ₩29,532 | ₩29,424 | ₩29,465 | 0.00% | 77만 |
|---|
| 2026.07.23 | ₩29,424 | ₩29,465 | ₩29,384 | ₩29,424 | 0.00% | 103만 |
|---|
| 2026.07.22 | ₩29,545 | ₩29,545 | ₩29,478 | ₩29,491 | -0.18% | 79.8만 |
|---|
| 2026.07.21 | ₩29,585 | ₩29,585 | ₩29,518 | ₩29,559 | -0.09% | 97.8만 |
|---|
| 2026.07.20 | ₩29,706 | ₩29,706 | ₩29,599 | ₩29,612 | -0.32% | 63.5만 |
|---|
| 2026.07.17 | ₩29,733 | ₩29,773 | ₩29,679 | ₩29,693 | -0.14% | 68.5만 |
|---|
| 2026.07.16 | ₩29,666 | ₩29,693 | ₩29,639 | ₩29,679 | +0.05% | 85.3만 |
|---|
| 2026.07.15 | ₩29,666 | ₩29,733 | ₩29,666 | ₩29,693 | +0.09% | 134.2만 |
|---|
| 2026.07.14 | ₩29,626 | ₩29,706 | ₩29,599 | ₩29,666 | +0.14% | 113.8만 |
|---|
| 2026.07.13 | ₩29,599 | ₩29,612 | ₩29,518 | ₩29,532 | -0.23% | 75.3만 |
|---|
| 2026.07.10 | ₩29,719 | ₩29,760 | ₩29,652 | ₩29,666 | -0.18% | 52.6만 |
|---|
| 2026.07.09 | ₩29,679 | ₩29,733 | ₩29,652 | ₩29,679 | 0.00% | 83.5만 |
|---|
| 2026.07.08 | ₩29,652 | ₩29,693 | ₩29,585 | ₩29,652 | 0.00% | 184.3만 |
|---|
| 2026.07.07 | ₩29,786 | ₩29,786 | ₩29,666 | ₩29,679 | -0.36% | 149.1만 |
|---|
| 2026.07.06 | ₩29,760 | ₩29,813 | ₩29,746 | ₩29,813 | +0.18% | 58.1만 |
|---|
| 2026.07.02 | ₩29,746 | ₩29,827 | ₩29,746 | ₩29,773 | +0.09% | 110.6만 |
|---|
| 2026.07.01 | ₩29,773 | ₩29,813 | ₩29,733 | ₩29,746 | -0.09% | 159.6만 |
|---|
| 2026.06.30 | ₩30,014 | ₩30,041 | ₩29,907 | ₩29,921 | -0.31% | 172.9만 |
|---|
| 2026.06.29 | ₩30,041 | ₩30,068 | ₩30,028 | ₩30,055 | +0.04% | 331만 |
|---|
| 2026.06.26 | ₩30,014 | ₩30,095 | ₩30,014 | ₩30,055 | +0.13% | 107.2만 |
|---|
| 2026.06.25 | ₩30,041 | ₩30,082 | ₩30,014 | ₩30,014 | -0.09% | 102.7만 |
|---|
| 2026.06.24 | ₩29,961 | ₩30,001 | ₩29,934 | ₩29,988 | +0.09% | 135.4만 |
|---|
| 2026.06.23 | ₩29,880 | ₩29,880 | ₩29,827 | ₩29,854 | -0.09% | 127.9만 |
|---|
| 2026.06.22 | ₩29,813 | ₩29,840 | ₩29,786 | ₩29,827 | +0.04% | 102.5만 |
|---|
| 2026.06.18 | ₩29,921 | ₩29,988 | ₩29,867 | ₩29,894 | -0.09% | 117.9만 |
|---|
| 2026.06.17 | ₩29,988 | ₩30,028 | ₩29,786 | ₩29,827 | -0.54% | 165.1만 |
|---|
| 2026.06.16 | ₩29,921 | ₩29,988 | ₩29,907 | ₩29,947 | +0.09% | 97.2만 |
|---|
| 2026.06.15 | ₩29,921 | ₩29,947 | ₩29,867 | ₩29,894 | -0.09% | 71.9만 |
|---|
| 2026.06.12 | ₩29,867 | ₩29,894 | ₩29,800 | ₩29,867 | 0.00% | 88.9만 |
|---|
| 2026.06.11 | ₩29,733 | ₩29,921 | ₩29,719 | ₩29,907 | +0.59% | 156만 |
|---|
| 2026.06.10 | ₩29,733 | ₩29,760 | ₩29,679 | ₩29,706 | -0.09% | 125.6만 |
|---|
| 2026.06.09 | ₩29,706 | ₩29,746 | ₩29,666 | ₩29,706 | 0.00% | 171.7만 |
|---|
| 2026.06.08 | ₩29,733 | ₩29,746 | ₩29,626 | ₩29,626 | -0.36% | 100.1만 |
|---|
| 2026.06.05 | ₩29,693 | ₩29,746 | ₩29,612 | ₩29,652 | -0.14% | 128.2만 |
|---|
| 2026.06.04 | ₩29,813 | ₩29,840 | ₩29,773 | ₩29,786 | -0.09% | 88.3만 |
|---|
| 2026.06.03 | ₩29,773 | ₩29,800 | ₩29,719 | ₩29,746 | -0.09% | 142.1만 |
|---|
| 2026.06.02 | ₩29,840 | ₩29,880 | ₩29,786 | ₩29,813 | -0.09% | 140.3만 |
|---|
| 2026.06.01 | ₩29,760 | ₩29,840 | ₩29,719 | ₩29,827 | +0.23% | 133.4만 |
|---|
| 2026.05.29 | ₩29,947 | ₩30,001 | ₩29,921 | ₩29,947 | 0.00% | 106만 |
|---|
| 2026.05.28 | ₩29,840 | ₩29,961 | ₩29,813 | ₩29,934 | +0.31% | 173.9만 |
|---|
| 2026.05.27 | ₩29,854 | ₩29,894 | ₩29,827 | ₩29,827 | -0.09% | 151.7만 |
|---|
| 2026.05.26 | ₩29,827 | ₩29,867 | ₩29,773 | ₩29,827 | 0.00% | 131.2만 |
|---|
| 2026.05.22 | ₩29,746 | ₩29,760 | ₩29,626 | ₩29,719 | -0.09% | 92.1만 |
|---|
| 2026.05.21 | ₩29,559 | ₩29,706 | ₩29,505 | ₩29,652 | +0.32% | 113.5만 |
|---|
| 2026.05.20 | ₩29,438 | ₩29,679 | ₩29,438 | ₩29,666 | +0.77% | 169.1만 |
|---|
| 2026.05.19 | ₩29,424 | ₩29,491 | ₩29,384 | ₩29,451 | +0.09% | 94만 |
|---|
| 2026.05.18 | ₩29,585 | ₩29,639 | ₩29,478 | ₩29,559 | -0.09% | 73.9만 |
|---|
| 2026.05.15 | ₩29,639 | ₩29,652 | ₩29,559 | ₩29,585 | -0.18% | 147.1만 |
|---|
| 2026.05.14 | ₩29,880 | ₩29,934 | ₩29,786 | ₩29,800 | -0.27% | 152.9만 |
|---|
| 2026.05.13 | ₩29,746 | ₩29,827 | ₩29,733 | ₩29,800 | +0.18% | 234.3만 |
|---|
| 2026.05.12 | ₩29,827 | ₩29,854 | ₩29,773 | ₩29,800 | -0.09% | 129.4만 |
|---|
| 2026.05.11 | ₩29,961 | ₩29,988 | ₩29,894 | ₩29,921 | -0.13% | 132.9만 |
|---|
| 2026.05.08 | ₩30,001 | ₩30,028 | ₩29,974 | ₩30,014 | +0.04% | 220.3만 |
|---|
| 2026.05.07 | ₩30,028 | ₩30,068 | ₩29,880 | ₩29,907 | -0.40% | 343만 |
|---|
| 2026.05.06 | ₩29,961 | ₩29,988 | ₩29,907 | ₩29,974 | +0.04% | 129.4만 |
|---|
| 2026.05.05 | ₩29,786 | ₩29,854 | ₩29,786 | ₩29,813 | +0.09% | 59.4만 |
|---|
| 2026.05.04 | ₩29,827 | ₩29,854 | ₩29,706 | ₩29,760 | -0.22% | 100.2만 |
|---|
| 2026.05.01 | ₩29,840 | ₩29,934 | ₩29,840 | ₩29,880 | +0.13% | 116.5만 |
|---|
| 2026.04.30 | ₩29,947 | ₩29,988 | ₩29,934 | ₩29,947 | 0.00% | 75.5만 |
|---|
| 2026.04.29 | ₩29,947 | ₩29,988 | ₩29,854 | ₩29,894 | -0.18% | 89.7만 |
|---|
| 2026.04.28 | ₩30,082 | ₩30,095 | ₩29,988 | ₩30,055 | -0.09% | 500.4만 |
|---|
| 2026.04.27 | ₩30,082 | ₩30,108 | ₩30,041 | ₩30,055 | -0.09% | 71.4만 |
|---|
| 2026.04.24 | ₩30,055 | ₩30,122 | ₩30,014 | ₩30,095 | +0.13% | 54.9만 |
|---|
| 2026.04.23 | ₩30,122 | ₩30,149 | ₩30,014 | ₩30,055 | -0.22% | 81.3만 |
|---|
| 2026.04.22 | ₩30,162 | ₩30,229 | ₩30,108 | ₩30,108 | -0.18% | 119.2만 |
|---|
| 2026.04.21 | ₩30,122 | ₩30,162 | ₩30,028 | ₩30,055 | -0.22% | 149.5만 |
|---|
| 2026.04.20 | ₩30,216 | ₩30,256 | ₩30,149 | ₩30,175 | -0.13% | 128.5만 |
|---|
| 2026.04.17 | ₩30,242 | ₩30,283 | ₩30,202 | ₩30,229 | -0.04% | 120.3만 |
|---|
| 2026.04.16 | ₩30,175 | ₩30,202 | ₩30,095 | ₩30,108 | -0.22% | 74.4만 |
|---|
| 2026.04.15 | ₩30,122 | ₩30,149 | ₩30,082 | ₩30,149 | +0.09% | 70.8만 |
|---|
| 2026.04.14 | ₩30,108 | ₩30,189 | ₩30,095 | ₩30,189 | +0.27% | 60.7만 |
|---|
| 2026.04.13 | ₩30,055 | ₩30,135 | ₩30,041 | ₩30,122 | +0.22% | 75.5만 |
|---|
| 2026.04.10 | ₩30,095 | ₩30,135 | ₩30,028 | ₩30,068 | -0.09% | 71만 |
|---|
| 2026.04.09 | ₩30,055 | ₩30,149 | ₩29,988 | ₩30,082 | +0.09% | 98.6만 |
|---|
| 2026.04.08 | ₩30,149 | ₩30,189 | ₩30,055 | ₩30,082 | -0.22% | 69만 |
|---|
| 2026.04.07 | ₩30,014 | ₩30,014 | ₩29,867 | ₩30,001 | -0.04% | 86.8만 |
|---|
| 2026.04.06 | ₩29,961 | ₩30,001 | ₩29,934 | ₩29,947 | -0.04% | 93.8만 |
|---|
| 2026.04.02 | ₩29,907 | ₩30,028 | ₩29,894 | ₩30,014 | +0.36% | 65.1만 |
|---|
| 2026.04.01 | ₩29,961 | ₩30,014 | ₩29,921 | ₩29,947 | -0.04% | 89.4만 |
|---|
| 2026.03.31 | ₩30,028 | ₩30,068 | ₩29,974 | ₩30,028 | 0.00% | 76.9만 |
|---|
| 2026.03.30 | ₩29,921 | ₩29,988 | ₩29,907 | ₩29,934 | +0.04% | 71.2만 |
|---|
| 2026.03.27 | ₩29,652 | ₩29,786 | ₩29,652 | ₩29,746 | +0.32% | 83.1만 |
|---|
| 2026.03.26 | ₩29,840 | ₩29,894 | ₩29,706 | ₩29,719 | -0.40% | 110.4만 |
|---|
| 2026.03.25 | ₩29,947 | ₩29,961 | ₩29,894 | ₩29,934 | -0.04% | 75.8만 |
|---|
| 2026.03.24 | ₩29,760 | ₩29,880 | ₩29,746 | ₩29,800 | +0.14% | 104만 |
|---|
| 2026.03.23 | ₩29,854 | ₩29,974 | ₩29,827 | ₩29,907 | +0.18% | 97.1만 |
|---|
| 2026.03.20 | ₩29,934 | ₩29,947 | ₩29,800 | ₩29,800 | -0.45% | 92.3만 |
|---|
| 2026.03.19 | ₩29,947 | ₩30,082 | ₩29,947 | ₩30,041 | +0.31% | 71.3만 |
|---|
| 2026.03.18 | ₩30,122 | ₩30,162 | ₩30,028 | ₩30,028 | -0.31% | 55.6만 |
|---|
| 2026.03.17 | ₩30,189 | ₩30,242 | ₩30,162 | ₩30,175 | -0.04% | 59.1만 |
|---|
| 2026.03.16 | ₩30,108 | ₩30,149 | ₩30,068 | ₩30,122 | +0.04% | 68.4만 |
|---|
| 2026.03.13 | ₩30,041 | ₩30,095 | ₩29,961 | ₩29,974 | -0.22% | 88.7만 |
|---|
| 2026.03.12 | ₩30,055 | ₩30,095 | ₩29,947 | ₩30,001 | -0.18% | 100.1만 |
|---|
| 2026.03.11 | ₩30,202 | ₩30,242 | ₩30,095 | ₩30,095 | -0.36% | 91만 |
|---|
| 2026.03.10 | ₩30,323 | ₩30,377 | ₩30,242 | ₩30,269 | -0.18% | 92.2만 |
|---|
| 2026.03.09 | ₩30,175 | ₩30,323 | ₩30,175 | ₩30,296 | +0.40% | 60.6만 |
|---|
| 2026.03.06 | ₩30,149 | ₩30,296 | ₩30,149 | ₩30,216 | +0.22% | 61.9만 |
|---|
| 2026.03.05 | ₩30,242 | ₩30,283 | ₩30,216 | ₩30,242 | 0.00% | 53.3만 |
|---|
| 2026.03.04 | ₩30,363 | ₩30,363 | ₩30,310 | ₩30,336 | -0.09% | 50.1만 |
|---|
| 2026.03.03 | ₩30,283 | ₩30,390 | ₩30,256 | ₩30,363 | +0.27% | 82.8만 |
|---|
| 2026.03.02 | ₩30,430 | ₩30,457 | ₩30,377 | ₩30,403 | -0.09% | 95.8만 |
|---|
| 2026.02.27 | ₩30,645 | ₩30,672 | ₩30,605 | ₩30,605 | -0.13% | 62.5만 |
|---|
| 2026.02.26 | ₩30,511 | ₩30,578 | ₩30,511 | ₩30,564 | +0.18% | 59.1만 |
|---|
| 2026.02.25 | ₩30,497 | ₩30,538 | ₩30,497 | ₩30,524 | +0.09% | 70.4만 |
|---|
| 2026.02.24 | ₩30,524 | ₩30,551 | ₩30,484 | ₩30,524 | 0.00% | 71.3만 |
|---|
| 2026.02.23 | ₩30,470 | ₩30,564 | ₩30,470 | ₩30,538 | +0.22% | 61.9만 |
|---|
| 2026.02.20 | ₩30,430 | ₩30,470 | ₩30,403 | ₩30,470 | +0.13% | 68.9만 |
|---|
| 2026.02.19 | ₩30,403 | ₩30,444 | ₩30,390 | ₩30,444 | +0.13% | 64.3만 |
|---|
| 2026.02.18 | ₩30,430 | ₩30,484 | ₩30,417 | ₩30,430 | 0.00% | 53.5만 |
|---|
| 2026.02.17 | ₩30,484 | ₩30,538 | ₩30,444 | ₩30,470 | -0.04% | 57.3만 |
|---|
| 2026.02.13 | ₩30,470 | ₩30,538 | ₩30,444 | ₩30,511 | +0.13% | 65.8만 |
|---|
| 2026.02.12 | ₩30,296 | ₩30,417 | ₩30,296 | ₩30,403 | +0.35% | 100.5만 |
|---|
| 2026.02.11 | ₩30,256 | ₩30,310 | ₩30,229 | ₩30,242 | -0.04% | 57.8만 |
|---|
| 2026.02.10 | ₩30,296 | ₩30,336 | ₩30,269 | ₩30,296 | 0.00% | 67.5만 |
|---|
| 2026.02.09 | ₩30,162 | ₩30,216 | ₩30,162 | ₩30,216 | +0.18% | 129.9만 |
|---|
| 2026.02.06 | ₩30,175 | ₩30,216 | ₩30,149 | ₩30,202 | +0.09% | 84.6만 |
|---|
| 2026.02.05 | ₩30,122 | ₩30,189 | ₩30,095 | ₩30,189 | +0.22% | 131.4만 |
|---|
| 2026.02.04 | ₩30,055 | ₩30,108 | ₩30,055 | ₩30,055 | 0.00% | 98.7만 |
|---|
| 2026.02.03 | ₩30,068 | ₩30,095 | ₩30,041 | ₩30,082 | +0.04% | 99.8만 |
|---|
| 2026.02.02 | ₩30,108 | ₩30,135 | ₩30,068 | ₩30,068 | -0.13% | 85만 |
|---|
| 2026.01.30 | ₩30,229 | ₩30,256 | ₩30,175 | ₩30,175 | -0.18% | 76.2만 |
|---|
| 2026.01.29 | ₩30,216 | ₩30,296 | ₩30,216 | ₩30,269 | +0.18% | 82.4만 |
|---|
| 2026.01.28 | ₩30,242 | ₩30,256 | ₩30,202 | ₩30,256 | +0.04% | 102.3만 |
|---|
| 2026.01.27 | ₩30,269 | ₩30,283 | ₩30,229 | ₩30,242 | -0.09% | 129.9만 |
|---|
| 2026.01.26 | ₩30,216 | ₩30,242 | ₩30,202 | ₩30,229 | +0.04% | 63.4만 |
|---|
| 2026.01.23 | ₩30,162 | ₩30,202 | ₩30,135 | ₩30,175 | +0.04% | 101.7만 |
|---|
| 2026.01.22 | ₩30,108 | ₩30,189 | ₩30,095 | ₩30,149 | +0.13% | 78.2만 |
|---|
| 2026.01.21 | ₩30,122 | ₩30,162 | ₩30,095 | ₩30,149 | +0.09% | 82.8만 |
|---|
| 2026.01.20 | ₩30,108 | ₩30,149 | ₩30,041 | ₩30,068 | -0.13% | 73.9만 |
|---|
| 2026.01.16 | ₩30,256 | ₩30,269 | ₩30,189 | ₩30,202 | -0.18% | 62.3만 |
|---|
| 2026.01.15 | ₩30,296 | ₩30,310 | ₩30,216 | ₩30,229 | -0.22% | 61.5만 |
|---|
| 2026.01.14 | ₩30,242 | ₩30,296 | ₩30,229 | ₩30,296 | +0.18% | 61.4만 |
|---|
| 2026.01.13 | ₩30,256 | ₩30,256 | ₩30,202 | ₩30,242 | -0.04% | 73.4만 |
|---|
| 2026.01.12 | ₩30,216 | ₩30,283 | ₩30,202 | ₩30,229 | +0.04% | 50.1만 |
|---|
| 2026.01.09 | ₩30,242 | ₩30,296 | ₩30,162 | ₩30,229 | -0.04% | 105.9만 |
|---|
| 2026.01.08 | ₩30,068 | ₩30,095 | ₩30,028 | ₩30,068 | 0.00% | 48.6만 |
|---|
| 2026.01.07 | ₩30,122 | ₩30,149 | ₩30,055 | ₩30,122 | 0.00% | 83만 |
|---|
| 2026.01.06 | ₩30,041 | ₩30,082 | ₩30,028 | ₩30,082 | +0.13% | 70.8만 |
|---|
| 2026.01.05 | ₩30,041 | ₩30,122 | ₩30,041 | ₩30,095 | +0.18% | 52.1만 |
|---|
| 2026.01.02 | ₩30,095 | ₩30,108 | ₩30,028 | ₩30,028 | -0.22% | 50.5만 |
|---|
| 2025.12.31 | ₩30,082 | ₩30,135 | ₩30,055 | ₩30,068 | -0.04% | 57만 |
|---|
| 2025.12.30 | ₩30,108 | ₩30,149 | ₩30,095 | ₩30,135 | +0.09% | 94.2만 |
|---|
| 2025.12.29 | ₩30,122 | ₩30,135 | ₩30,095 | ₩30,122 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩30,122 | ₩30,162 | ₩30,082 | ₩30,108 | -0.04% | 98.9만 |
|---|
| 2025.12.24 | ₩30,041 | ₩30,108 | ₩30,041 | ₩30,108 | +0.22% | 54.1만 |
|---|
| 2025.12.23 | ₩29,907 | ₩30,041 | ₩29,907 | ₩30,041 | +0.45% | 88.6만 |
|---|
| 2025.12.22 | ₩30,041 | ₩30,055 | ₩30,014 | ₩30,041 | 0.00% | 215.7만 |
|---|
| 2025.12.19 | ₩30,055 | ₩30,082 | ₩30,028 | ₩30,041 | -0.04% | 60.8만 |
|---|
| 2025.12.18 | ₩30,082 | ₩30,108 | ₩30,041 | ₩30,082 | 0.00% | 86.4만 |
|---|
| 2025.12.17 | ₩30,175 | ₩30,202 | ₩30,149 | ₩30,175 | 0.00% | 121.8만 |
|---|
| 2025.12.16 | ₩30,135 | ₩30,202 | ₩30,122 | ₩30,202 | +0.22% | 81만 |
|---|
| 2025.12.15 | ₩30,122 | ₩30,189 | ₩30,108 | ₩30,122 | 0.00% | 58.9만 |
|---|
| 2025.12.12 | ₩30,082 | ₩30,122 | ₩30,082 | ₩30,095 | +0.04% | 52.6만 |
|---|
| 2025.12.11 | ₩30,229 | ₩30,256 | ₩30,175 | ₩30,189 | -0.13% | 88.7만 |
|---|
| 2025.12.10 | ₩30,055 | ₩30,175 | ₩30,041 | ₩30,149 | +0.31% | 79.4만 |
|---|
| 2025.12.09 | ₩30,149 | ₩30,149 | ₩30,055 | ₩30,068 | -0.27% | 122.4만 |
|---|
| 2025.12.08 | ₩30,135 | ₩30,149 | ₩30,041 | ₩30,082 | -0.18% | 58만 |
|---|
| 2025.12.05 | ₩30,162 | ₩30,175 | ₩30,108 | ₩30,149 | -0.04% | 72.5만 |
|---|
| 2025.12.04 | ₩30,189 | ₩30,189 | ₩30,122 | ₩30,162 | -0.09% | 52.3만 |
|---|
| 2025.12.03 | ₩30,202 | ₩30,229 | ₩30,175 | ₩30,216 | +0.04% | 61.5만 |
|---|
| 2025.12.02 | ₩30,135 | ₩30,189 | ₩30,122 | ₩30,175 | +0.13% | 48.3만 |
|---|
| 2025.12.01 | ₩30,095 | ₩30,149 | ₩30,095 | ₩30,122 | +0.09% | 64.3만 |
|---|
| 2025.11.28 | ₩30,350 | ₩30,390 | ₩30,296 | ₩30,323 | -0.09% | 41.3만 |
|---|
| 2025.11.26 | ₩30,336 | ₩30,390 | ₩30,310 | ₩30,377 | +0.13% | 60.9만 |
|---|
| 2025.11.25 | ₩30,323 | ₩30,403 | ₩30,310 | ₩30,350 | +0.09% | 103.1만 |
|---|
| 2025.11.24 | ₩30,269 | ₩30,310 | ₩30,242 | ₩30,269 | 0.00% | 58.1만 |
|---|
| 2025.11.21 | ₩30,256 | ₩30,256 | ₩30,175 | ₩30,242 | -0.04% | 98.3만 |
|---|
| 2025.11.20 | ₩30,162 | ₩30,189 | ₩30,135 | ₩30,149 | -0.04% | 64.8만 |
|---|
| 2025.11.19 | ₩30,175 | ₩30,189 | ₩30,095 | ₩30,108 | -0.22% | 80.9만 |
|---|
| 2025.11.18 | ₩30,149 | ₩30,162 | ₩30,095 | ₩30,122 | -0.09% | 128.2만 |
|---|
| 2025.11.17 | ₩30,108 | ₩30,135 | ₩30,095 | ₩30,108 | 0.00% | 60.4만 |
|---|
| 2025.11.14 | ₩30,175 | ₩30,229 | ₩30,095 | ₩30,095 | -0.27% | 72.1만 |
|---|
| 2025.11.13 | ₩30,189 | ₩30,216 | ₩30,135 | ₩30,135 | -0.18% | 68.2만 |
|---|
| 2025.11.12 | ₩30,216 | ₩30,256 | ₩30,189 | ₩30,202 | -0.04% | 104만 |
|---|
| 2025.11.11 | ₩30,229 | ₩30,296 | ₩30,216 | ₩30,242 | +0.04% | 58.7만 |
|---|
| 2025.11.10 | ₩30,216 | ₩30,216 | ₩30,162 | ₩30,175 | -0.13% | 75.1만 |
|---|
| 2025.11.07 | ₩30,135 | ₩30,216 | ₩30,122 | ₩30,189 | +0.18% | 80.1만 |
|---|
| 2025.11.06 | ₩30,162 | ₩30,202 | ₩30,135 | ₩30,189 | +0.09% | 58.8만 |
|---|
| 2025.11.05 | ₩30,135 | ₩30,135 | ₩30,028 | ₩30,068 | -0.22% | 105.2만 |
|---|
| 2025.11.04 | ₩30,135 | ₩30,189 | ₩30,135 | ₩30,149 | +0.04% | 121.3만 |
|---|
| 2025.11.03 | ₩30,082 | ₩30,135 | ₩30,082 | ₩30,122 | +0.13% | 182.7만 |
|---|
| 2025.10.31 | ₩30,283 | ₩30,310 | ₩30,229 | ₩30,242 | -0.13% | 100.7만 |
|---|
| 2025.10.30 | ₩30,189 | ₩30,296 | ₩30,189 | ₩30,242 | +0.18% | 105만 |
|---|
| 2025.10.29 | ₩30,457 | ₩30,457 | ₩30,269 | ₩30,269 | -0.62% | 139.7만 |
|---|
| 2025.10.28 | ₩30,417 | ₩30,470 | ₩30,390 | ₩30,457 | +0.13% | 81.6만 |
|---|
| 2025.10.27 | ₩30,377 | ₩30,417 | ₩30,350 | ₩30,403 | +0.09% | 85만 |
|---|
| 2025.10.24 | ₩30,403 | ₩30,403 | ₩30,336 | ₩30,377 | -0.09% | 95.2만 |
|---|
| 2025.10.23 | ₩30,390 | ₩30,403 | ₩30,310 | ₩30,336 | -0.18% | 124.3만 |
|---|
| 2025.10.22 | ₩30,403 | ₩30,444 | ₩30,390 | ₩30,403 | 0.00% | 112.5만 |
|---|
| 2025.10.21 | ₩30,403 | ₩30,457 | ₩30,403 | ₩30,417 | +0.04% | 226.4만 |
|---|
| 2025.10.20 | ₩30,363 | ₩30,430 | ₩30,350 | ₩30,377 | +0.04% | 50.3만 |
|---|
| 2025.10.17 | ₩30,323 | ₩30,363 | ₩30,296 | ₩30,336 | +0.04% | 46.8만 |
|---|
| 2025.10.16 | ₩30,216 | ₩30,390 | ₩30,216 | ₩30,350 | +0.44% | 61.3만 |
|---|
| 2025.10.15 | ₩30,256 | ₩30,310 | ₩30,216 | ₩30,242 | -0.04% | 68.2만 |
|---|
| 2025.10.14 | ₩30,162 | ₩30,256 | ₩30,162 | ₩30,229 | +0.22% | 51.7만 |
|---|
| 2025.10.13 | ₩30,202 | ₩30,256 | ₩30,149 | ₩30,256 | +0.18% | 54만 |
|---|
| 2025.10.10 | ₩30,135 | ₩30,202 | ₩30,108 | ₩30,189 | +0.18% | 77.3만 |
|---|