시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Short Term Corporate Bond ETF 과거 주가
State Street SPDR Portfolio Short Term Corporate Bond ETF · SPSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Short Term Corporate Bond ETF · SPSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,696 | ₩39,709 | ₩39,682 | ₩39,709 | +0.03% | 834.8만 |
| 2026.10.08 | ₩39,682 | ₩39,736 | ₩39,655 | ₩39,722 | +0.10% | 384.7만 |
| 2026.10.07 | ₩39,629 | ₩39,709 | ₩39,629 | ₩39,709 | +0.20% | 184만 |
| 2026.10.06 | ₩39,669 | ₩39,696 | ₩39,655 | ₩39,682 | +0.03% | 295.7만 |
| 2026.10.05 | ₩39,602 | ₩39,655 | ₩39,602 | ₩39,629 | +0.07% | 379.3만 |
| 2026.10.02 | ₩39,682 | ₩39,682 | ₩39,588 | ₩39,602 | -0.20% | 242.6만 |
| 2026.10.01 | ₩39,561 | ₩39,655 | ₩39,508 | ₩39,629 | +0.17% | 215.8만 |
| 2026.09.30 | ₩39,736 | ₩39,763 | ₩39,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,696 |
| -0.10% |
| 384.4만 |
| 2026.09.29 | ₩39,682 | ₩39,696 | ₩39,655 | ₩39,696 | +0.03% | 640.2만 |
|---|
| 2026.09.28 | ₩39,682 | ₩39,709 | ₩39,655 | ₩39,669 | -0.03% | 497.3만 |
|---|
| 2026.09.25 | ₩39,722 | ₩39,763 | ₩39,669 | ₩39,749 | +0.07% | 912.5만 |
|---|
| 2026.09.24 | ₩39,749 | ₩39,763 | ₩39,682 | ₩39,682 | -0.17% | 883.3만 |
|---|
| 2026.09.23 | ₩39,816 | ₩39,816 | ₩39,682 | ₩39,736 | -0.20% | 1569.4만 |
|---|
| 2026.09.22 | ₩39,843 | ₩39,843 | ₩39,803 | ₩39,830 | -0.03% | 255.8만 |
|---|
| 2026.09.21 | ₩39,830 | ₩39,843 | ₩39,803 | ₩39,816 | -0.03% | 1180.8만 |
|---|
| 2026.09.18 | ₩39,816 | ₩39,830 | ₩39,776 | ₩39,803 | -0.03% | 425만 |
|---|
| 2026.09.17 | ₩39,857 | ₩39,857 | ₩39,830 | ₩39,857 | 0.00% | 923만 |
|---|
| 2026.09.16 | ₩39,857 | ₩39,924 | ₩39,789 | ₩39,803 | -0.13% | 2389.2만 |
|---|
| 2026.09.15 | ₩39,816 | ₩39,830 | ₩39,803 | ₩39,803 | -0.03% | 525만 |
|---|
| 2026.09.14 | ₩39,803 | ₩39,870 | ₩39,803 | ₩39,816 | +0.03% | 1315.7만 |
|---|
| 2026.09.11 | ₩39,883 | ₩39,910 | ₩39,816 | ₩39,830 | -0.13% | 871.9만 |
|---|
| 2026.09.10 | ₩39,897 | ₩39,924 | ₩39,857 | ₩39,870 | -0.07% | 2556.3만 |
|---|
| 2026.09.09 | ₩39,977 | ₩39,991 | ₩39,964 | ₩39,964 | -0.03% | 201만 |
|---|
| 2026.09.08 | ₩39,991 | ₩40,004 | ₩39,950 | ₩39,991 | 0.00% | 282.2만 |
|---|
| 2026.09.04 | ₩39,991 | ₩40,018 | ₩39,991 | ₩39,991 | 0.00% | 622.5만 |
|---|
| 2026.09.03 | ₩40,004 | ₩40,018 | ₩39,991 | ₩39,991 | -0.03% | 2561만 |
|---|
| 2026.09.02 | ₩39,964 | ₩39,964 | ₩39,950 | ₩39,964 | 0.00% | 311.9만 |
|---|
| 2026.09.01 | ₩39,991 | ₩40,018 | ₩39,937 | ₩39,937 | -0.13% | 336.1만 |
|---|
| 2026.08.31 | ₩40,125 | ₩40,152 | ₩40,125 | ₩40,138 | +0.03% | 435.5만 |
|---|
| 2026.08.28 | ₩40,219 | ₩40,232 | ₩40,125 | ₩40,138 | -0.20% | 184.2만 |
|---|
| 2026.08.27 | ₩40,205 | ₩40,219 | ₩40,192 | ₩40,192 | -0.03% | 107.4만 |
|---|
| 2026.08.26 | ₩40,205 | ₩40,219 | ₩40,192 | ₩40,205 | 0.00% | 152.8만 |
|---|
| 2026.08.25 | ₩40,192 | ₩40,219 | ₩40,192 | ₩40,219 | +0.07% | 150.8만 |
|---|
| 2026.08.24 | ₩40,152 | ₩40,179 | ₩40,152 | ₩40,165 | +0.03% | 253.8만 |
|---|
| 2026.08.21 | ₩40,165 | ₩40,219 | ₩40,152 | ₩40,165 | 0.00% | 124.1만 |
|---|
| 2026.08.20 | ₩40,165 | ₩40,179 | ₩40,152 | ₩40,165 | 0.00% | 153.5만 |
|---|
| 2026.08.19 | ₩40,179 | ₩40,205 | ₩40,152 | ₩40,192 | +0.03% | 1653.5만 |
|---|
| 2026.08.18 | ₩40,165 | ₩40,179 | ₩40,138 | ₩40,165 | 0.00% | 600만 |
|---|
| 2026.08.17 | ₩40,165 | ₩40,192 | ₩40,152 | ₩40,152 | -0.03% | 1154.3만 |
|---|
| 2026.08.14 | ₩40,192 | ₩40,205 | ₩40,165 | ₩40,165 | -0.07% | 338.7만 |
|---|
| 2026.08.13 | ₩40,179 | ₩40,205 | ₩40,165 | ₩40,165 | -0.03% | 975.9만 |
|---|
| 2026.08.12 | ₩40,138 | ₩40,152 | ₩40,125 | ₩40,138 | 0.00% | 164만 |
|---|
| 2026.08.11 | ₩40,111 | ₩40,125 | ₩40,098 | ₩40,111 | 0.00% | 399.1만 |
|---|
| 2026.08.10 | ₩40,111 | ₩40,125 | ₩40,085 | ₩40,098 | -0.03% | 703.3만 |
|---|
| 2026.08.07 | ₩40,138 | ₩40,152 | ₩40,125 | ₩40,125 | -0.03% | 170.2만 |
|---|
| 2026.08.06 | ₩40,085 | ₩40,098 | ₩40,071 | ₩40,071 | -0.03% | 573.1만 |
|---|
| 2026.08.05 | ₩40,111 | ₩40,138 | ₩40,098 | ₩40,125 | +0.03% | 426.4만 |
|---|
| 2026.08.04 | ₩40,098 | ₩40,125 | ₩40,085 | ₩40,111 | +0.03% | 358만 |
|---|
| 2026.08.03 | ₩40,058 | ₩40,058 | ₩40,044 | ₩40,058 | 0.00% | 572.7만 |
|---|
| 2026.07.31 | ₩40,165 | ₩40,179 | ₩40,138 | ₩40,165 | 0.00% | 350.7만 |
|---|
| 2026.07.30 | ₩40,192 | ₩40,205 | ₩40,179 | ₩40,192 | 0.00% | 473.6만 |
|---|
| 2026.07.29 | ₩40,125 | ₩40,179 | ₩40,098 | ₩40,165 | +0.10% | 151.6만 |
|---|
| 2026.07.28 | ₩40,125 | ₩40,152 | ₩40,111 | ₩40,125 | 0.00% | 172.5만 |
|---|
| 2026.07.27 | ₩40,098 | ₩40,111 | ₩40,085 | ₩40,085 | -0.03% | 371.3만 |
|---|
| 2026.07.24 | ₩40,071 | ₩40,098 | ₩40,071 | ₩40,085 | +0.03% | 232만 |
|---|
| 2026.07.23 | ₩40,058 | ₩40,071 | ₩40,031 | ₩40,071 | +0.03% | 702.8만 |
|---|
| 2026.07.22 | ₩40,125 | ₩40,125 | ₩40,085 | ₩40,098 | -0.07% | 377.8만 |
|---|
| 2026.07.21 | ₩40,138 | ₩40,152 | ₩40,111 | ₩40,125 | -0.03% | 201만 |
|---|
| 2026.07.20 | ₩40,152 | ₩40,165 | ₩40,125 | ₩40,152 | 0.00% | 261.6만 |
|---|
| 2026.07.17 | ₩40,165 | ₩40,192 | ₩40,152 | ₩40,152 | -0.03% | 514.6만 |
|---|
| 2026.07.16 | ₩40,165 | ₩40,165 | ₩40,138 | ₩40,152 | -0.03% | 193.4만 |
|---|
| 2026.07.15 | ₩40,125 | ₩40,179 | ₩40,125 | ₩40,165 | +0.10% | 209.1만 |
|---|
| 2026.07.14 | ₩40,111 | ₩40,125 | ₩40,098 | ₩40,111 | 0.00% | 303.1만 |
|---|
| 2026.07.13 | ₩40,085 | ₩40,098 | ₩40,044 | ₩40,044 | -0.10% | 389만 |
|---|
| 2026.07.10 | ₩40,125 | ₩40,125 | ₩40,098 | ₩40,098 | -0.07% | 202.4만 |
|---|
| 2026.07.09 | ₩40,111 | ₩40,152 | ₩40,111 | ₩40,125 | +0.03% | 398.5만 |
|---|
| 2026.07.08 | ₩40,111 | ₩40,111 | ₩40,071 | ₩40,111 | 0.00% | 488.6만 |
|---|
| 2026.07.07 | ₩40,152 | ₩40,179 | ₩40,111 | ₩40,125 | -0.07% | 163.1만 |
|---|
| 2026.07.06 | ₩40,179 | ₩40,192 | ₩40,152 | ₩40,179 | 0.00% | 273.5만 |
|---|
| 2026.07.02 | ₩40,125 | ₩40,179 | ₩40,125 | ₩40,152 | +0.07% | 136.7만 |
|---|
| 2026.07.01 | ₩40,098 | ₩40,125 | ₩40,085 | ₩40,111 | +0.03% | 624.1만 |
|---|
| 2026.06.30 | ₩40,272 | ₩40,286 | ₩40,259 | ₩40,259 | -0.03% | 560.4만 |
|---|
| 2026.06.29 | ₩40,272 | ₩40,286 | ₩40,259 | ₩40,286 | +0.03% | 240.8만 |
|---|
| 2026.06.26 | ₩40,272 | ₩40,299 | ₩40,259 | ₩40,272 | 0.00% | 270.9만 |
|---|
| 2026.06.25 | ₩40,259 | ₩40,272 | ₩40,232 | ₩40,246 | -0.03% | 722.1만 |
|---|
| 2026.06.24 | ₩40,219 | ₩40,232 | ₩40,205 | ₩40,232 | +0.03% | 153.1만 |
|---|
| 2026.06.23 | ₩40,179 | ₩40,205 | ₩40,179 | ₩40,205 | +0.07% | 511.4만 |
|---|
| 2026.06.22 | ₩40,165 | ₩40,165 | ₩40,138 | ₩40,152 | -0.03% | 304.6만 |
|---|
| 2026.06.18 | ₩40,179 | ₩40,205 | ₩40,179 | ₩40,192 | +0.03% | 284.6만 |
|---|
| 2026.06.17 | ₩40,246 | ₩40,246 | ₩40,125 | ₩40,125 | -0.30% | 264.8만 |
|---|
| 2026.06.16 | ₩40,232 | ₩40,246 | ₩40,219 | ₩40,232 | 0.00% | 328.2만 |
|---|
| 2026.06.15 | ₩40,246 | ₩40,259 | ₩40,232 | ₩40,232 | -0.03% | 313.6만 |
|---|
| 2026.06.12 | ₩40,219 | ₩40,232 | ₩40,192 | ₩40,205 | -0.03% | 249.3만 |
|---|
| 2026.06.11 | ₩40,138 | ₩40,232 | ₩40,138 | ₩40,205 | +0.17% | 369.7만 |
|---|
| 2026.06.10 | ₩40,165 | ₩40,165 | ₩40,138 | ₩40,152 | -0.03% | 556.9만 |
|---|
| 2026.06.09 | ₩40,125 | ₩40,152 | ₩40,111 | ₩40,138 | +0.03% | 248.9만 |
|---|
| 2026.06.08 | ₩40,125 | ₩40,138 | ₩40,098 | ₩40,125 | 0.00% | 230.5만 |
|---|
| 2026.06.05 | ₩40,138 | ₩40,138 | ₩40,085 | ₩40,111 | -0.07% | 279.3만 |
|---|
| 2026.06.04 | ₩40,192 | ₩40,192 | ₩40,165 | ₩40,192 | 0.00% | 408.4만 |
|---|
| 2026.06.03 | ₩40,152 | ₩40,165 | ₩40,125 | ₩40,138 | -0.03% | 189.7만 |
|---|
| 2026.06.02 | ₩40,192 | ₩40,192 | ₩40,152 | ₩40,165 | -0.07% | 190.8만 |
|---|
| 2026.06.01 | ₩40,152 | ₩40,192 | ₩40,125 | ₩40,179 | +0.07% | 281.7만 |
|---|
| 2026.05.29 | ₩40,340 | ₩40,353 | ₩40,313 | ₩40,340 | 0.00% | 136.2만 |
|---|
| 2026.05.28 | ₩40,286 | ₩40,326 | ₩40,272 | ₩40,313 | +0.07% | 187.6만 |
|---|
| 2026.05.27 | ₩40,286 | ₩40,299 | ₩40,272 | ₩40,286 | 0.00% | 177만 |
|---|
| 2026.05.26 | ₩40,259 | ₩40,326 | ₩40,219 | ₩40,272 | +0.03% | 174.4만 |
|---|
| 2026.05.22 | ₩40,246 | ₩40,259 | ₩40,192 | ₩40,232 | -0.03% | 191.7만 |
|---|
| 2026.05.21 | ₩40,205 | ₩40,232 | ₩40,179 | ₩40,232 | +0.07% | 332.9만 |
|---|
| 2026.05.20 | ₩40,165 | ₩40,259 | ₩40,165 | ₩40,219 | +0.13% | 244만 |
|---|
| 2026.05.19 | ₩40,165 | ₩40,192 | ₩40,138 | ₩40,165 | 0.00% | 320.4만 |
|---|
| 2026.05.18 | ₩40,192 | ₩40,219 | ₩40,165 | ₩40,179 | -0.03% | 307만 |
|---|
| 2026.05.15 | ₩40,179 | ₩40,205 | ₩40,165 | ₩40,179 | 0.00% | 110.2만 |
|---|
| 2026.05.14 | ₩40,272 | ₩40,272 | ₩40,219 | ₩40,219 | -0.13% | 149.2만 |
|---|
| 2026.05.13 | ₩40,232 | ₩40,246 | ₩40,205 | ₩40,246 | +0.03% | 417.5만 |
|---|
| 2026.05.12 | ₩40,205 | ₩40,219 | ₩40,205 | ₩40,219 | +0.03% | 293.4만 |
|---|
| 2026.05.11 | ₩40,259 | ₩40,272 | ₩40,232 | ₩40,232 | -0.07% | 312.5만 |
|---|
| 2026.05.08 | ₩40,286 | ₩40,286 | ₩40,259 | ₩40,272 | -0.03% | 243.3만 |
|---|
| 2026.05.07 | ₩40,286 | ₩40,299 | ₩40,219 | ₩40,246 | -0.10% | 284.2만 |
|---|
| 2026.05.06 | ₩40,272 | ₩40,286 | ₩40,246 | ₩40,272 | 0.00% | 301.6만 |
|---|
| 2026.05.05 | ₩40,205 | ₩40,232 | ₩40,205 | ₩40,205 | 0.00% | 157.4만 |
|---|
| 2026.05.04 | ₩40,205 | ₩40,205 | ₩40,152 | ₩40,179 | -0.07% | 246.1만 |
|---|
| 2026.05.01 | ₩40,219 | ₩40,259 | ₩40,205 | ₩40,219 | 0.00% | 351.9만 |
|---|
| 2026.04.30 | ₩40,326 | ₩40,380 | ₩40,326 | ₩40,380 | +0.13% | 337.1만 |
|---|
| 2026.04.29 | ₩40,340 | ₩40,353 | ₩40,299 | ₩40,326 | -0.03% | 238.8만 |
|---|
| 2026.04.28 | ₩40,353 | ₩40,380 | ₩40,353 | ₩40,366 | +0.03% | 289.4만 |
|---|
| 2026.04.27 | ₩40,407 | ₩40,420 | ₩40,366 | ₩40,380 | -0.07% | 275만 |
|---|
| 2026.04.24 | ₩40,380 | ₩40,420 | ₩40,366 | ₩40,420 | +0.10% | 215.4만 |
|---|
| 2026.04.23 | ₩40,366 | ₩40,393 | ₩40,340 | ₩40,353 | -0.03% | 177.3만 |
|---|
| 2026.04.22 | ₩40,380 | ₩40,407 | ₩40,380 | ₩40,380 | 0.00% | 167만 |
|---|
| 2026.04.21 | ₩40,407 | ₩40,407 | ₩40,366 | ₩40,366 | -0.10% | 118.9만 |
|---|
| 2026.04.20 | ₩40,420 | ₩40,420 | ₩40,393 | ₩40,407 | -0.03% | 197.7만 |
|---|
| 2026.04.17 | ₩40,407 | ₩40,447 | ₩40,407 | ₩40,407 | 0.00% | 168.4만 |
|---|
| 2026.04.16 | ₩40,366 | ₩40,380 | ₩40,340 | ₩40,353 | -0.03% | 628.4만 |
|---|
| 2026.04.15 | ₩40,353 | ₩40,380 | ₩40,353 | ₩40,366 | +0.03% | 644.7만 |
|---|
| 2026.04.14 | ₩40,340 | ₩40,380 | ₩40,340 | ₩40,366 | +0.07% | 177.2만 |
|---|
| 2026.04.13 | ₩40,313 | ₩40,353 | ₩40,299 | ₩40,340 | +0.07% | 345.8만 |
|---|
| 2026.04.10 | ₩40,313 | ₩40,340 | ₩40,299 | ₩40,313 | 0.00% | 251.2만 |
|---|
| 2026.04.09 | ₩40,286 | ₩40,353 | ₩40,286 | ₩40,326 | +0.10% | 274.1만 |
|---|
| 2026.04.08 | ₩40,326 | ₩40,353 | ₩40,286 | ₩40,299 | -0.07% | 313.6만 |
|---|
| 2026.04.07 | ₩40,232 | ₩40,272 | ₩40,192 | ₩40,272 | +0.10% | 481.3만 |
|---|
| 2026.04.06 | ₩40,232 | ₩40,340 | ₩40,219 | ₩40,219 | -0.03% | 381.6만 |
|---|
| 2026.04.02 | ₩40,219 | ₩40,272 | ₩40,192 | ₩40,259 | +0.10% | 407.5만 |
|---|
| 2026.04.01 | ₩40,205 | ₩40,246 | ₩40,205 | ₩40,219 | +0.03% | 414.6만 |
|---|
| 2026.03.31 | ₩40,313 | ₩40,366 | ₩40,286 | ₩40,340 | +0.07% | 508.7만 |
|---|
| 2026.03.30 | ₩40,272 | ₩40,299 | ₩40,259 | ₩40,272 | 0.00% | 995.1만 |
|---|
| 2026.03.27 | ₩40,192 | ₩40,232 | ₩40,165 | ₩40,219 | +0.07% | 589.1만 |
|---|
| 2026.03.26 | ₩40,205 | ₩40,246 | ₩40,165 | ₩40,179 | -0.07% | 305.9만 |
|---|
| 2026.03.25 | ₩40,299 | ₩40,299 | ₩40,205 | ₩40,259 | -0.10% | 614.9만 |
|---|
| 2026.03.24 | ₩40,232 | ₩40,272 | ₩40,205 | ₩40,232 | 0.00% | 466.3만 |
|---|
| 2026.03.23 | ₩40,219 | ₩40,313 | ₩40,219 | ₩40,272 | +0.13% | 443.2만 |
|---|
| 2026.03.20 | ₩40,246 | ₩40,246 | ₩40,192 | ₩40,205 | -0.10% | 493.1만 |
|---|
| 2026.03.19 | ₩40,192 | ₩40,313 | ₩40,179 | ₩40,286 | +0.23% | 3418만 |
|---|
| 2026.03.18 | ₩40,299 | ₩40,340 | ₩40,246 | ₩40,259 | -0.10% | 1726.3만 |
|---|
| 2026.03.17 | ₩40,326 | ₩40,353 | ₩40,313 | ₩40,353 | +0.07% | 209.4만 |
|---|
| 2026.03.16 | ₩40,313 | ₩40,326 | ₩40,272 | ₩40,286 | -0.07% | 883.4만 |
|---|
| 2026.03.13 | ₩40,313 | ₩40,340 | ₩40,246 | ₩40,246 | -0.17% | 428만 |
|---|
| 2026.03.12 | ₩40,340 | ₩40,353 | ₩40,246 | ₩40,272 | -0.17% | 356.8만 |
|---|
| 2026.03.11 | ₩40,420 | ₩40,420 | ₩40,366 | ₩40,393 | -0.07% | 270.9만 |
|---|
| 2026.03.10 | ₩40,460 | ₩40,487 | ₩40,433 | ₩40,433 | -0.07% | 470.4만 |
|---|
| 2026.03.09 | ₩40,420 | ₩40,474 | ₩40,407 | ₩40,474 | +0.13% | 280.3만 |
|---|
| 2026.03.06 | ₩40,433 | ₩40,487 | ₩40,420 | ₩40,460 | +0.07% | 281.2만 |
|---|
| 2026.03.05 | ₩40,460 | ₩40,460 | ₩40,420 | ₩40,447 | -0.03% | 209만 |
|---|
| 2026.03.04 | ₩40,500 | ₩40,514 | ₩40,460 | ₩40,460 | -0.10% | 233.9만 |
|---|
| 2026.03.03 | ₩40,420 | ₩40,500 | ₩40,420 | ₩40,500 | +0.20% | 205.4만 |
|---|
| 2026.03.02 | ₩40,514 | ₩40,541 | ₩40,460 | ₩40,500 | -0.03% | 490.6만 |
|---|
| 2026.02.27 | ₩40,675 | ₩40,702 | ₩40,675 | ₩40,675 | 0.00% | 183.7만 |
|---|
| 2026.02.26 | ₩40,661 | ₩40,675 | ₩40,648 | ₩40,675 | +0.03% | 508.9만 |
|---|
| 2026.02.25 | ₩40,661 | ₩40,675 | ₩40,648 | ₩40,661 | 0.00% | 153.1만 |
|---|
| 2026.02.24 | ₩40,661 | ₩40,661 | ₩40,635 | ₩40,648 | -0.03% | 253.9만 |
|---|
| 2026.02.23 | ₩40,661 | ₩40,675 | ₩40,635 | ₩40,675 | +0.03% | 154만 |
|---|
| 2026.02.20 | ₩40,621 | ₩40,661 | ₩40,621 | ₩40,661 | +0.10% | 142.2만 |
|---|
| 2026.02.19 | ₩40,621 | ₩40,635 | ₩40,621 | ₩40,635 | +0.03% | 164.7만 |
|---|
| 2026.02.18 | ₩40,635 | ₩40,648 | ₩40,621 | ₩40,648 | +0.03% | 193.7만 |
|---|
| 2026.02.17 | ₩40,621 | ₩40,648 | ₩40,621 | ₩40,648 | +0.07% | 190.6만 |
|---|
| 2026.02.13 | ₩40,635 | ₩40,648 | ₩40,635 | ₩40,635 | 0.00% | 196만 |
|---|
| 2026.02.12 | ₩40,594 | ₩40,608 | ₩40,581 | ₩40,608 | +0.03% | 324.4만 |
|---|
| 2026.02.11 | ₩40,568 | ₩40,594 | ₩40,554 | ₩40,568 | 0.00% | 198.3만 |
|---|
| 2026.02.10 | ₩40,608 | ₩40,621 | ₩40,594 | ₩40,608 | 0.00% | 230.6만 |
|---|
| 2026.02.09 | ₩40,594 | ₩40,594 | ₩40,568 | ₩40,594 | 0.00% | 241.9만 |
|---|
| 2026.02.06 | ₩40,594 | ₩40,594 | ₩40,554 | ₩40,568 | -0.07% | 184.4만 |
|---|
| 2026.02.05 | ₩40,554 | ₩40,581 | ₩40,541 | ₩40,568 | +0.03% | 269.2만 |
|---|
| 2026.02.04 | ₩40,514 | ₩40,527 | ₩40,500 | ₩40,514 | 0.00% | 253.5만 |
|---|
| 2026.02.03 | ₩40,514 | ₩40,514 | ₩40,500 | ₩40,514 | 0.00% | 192.7만 |
|---|
| 2026.02.02 | ₩40,541 | ₩40,581 | ₩40,500 | ₩40,514 | -0.07% | 206.6만 |
|---|
| 2026.01.30 | ₩40,661 | ₩40,675 | ₩40,648 | ₩40,661 | 0.00% | 582.7만 |
|---|
| 2026.01.29 | ₩40,635 | ₩40,648 | ₩40,621 | ₩40,635 | 0.00% | 209만 |
|---|
| 2026.01.28 | ₩40,635 | ₩40,648 | ₩40,608 | ₩40,621 | -0.03% | 318.4만 |
|---|
| 2026.01.27 | ₩40,594 | ₩40,621 | ₩40,594 | ₩40,621 | +0.07% | 220.2만 |
|---|
| 2026.01.26 | ₩40,594 | ₩40,608 | ₩40,581 | ₩40,594 | 0.00% | 161.8만 |
|---|
| 2026.01.23 | ₩40,581 | ₩40,594 | ₩40,554 | ₩40,581 | 0.00% | 308.6만 |
|---|
| 2026.01.22 | ₩40,554 | ₩40,581 | ₩40,554 | ₩40,568 | +0.03% | 261.3만 |
|---|
| 2026.01.21 | ₩40,581 | ₩40,581 | ₩40,541 | ₩40,568 | -0.03% | 264.4만 |
|---|
| 2026.01.20 | ₩40,527 | ₩40,554 | ₩40,527 | ₩40,541 | +0.03% | 173.7만 |
|---|
| 2026.01.16 | ₩40,568 | ₩40,568 | ₩40,527 | ₩40,541 | -0.07% | 145.5만 |
|---|
| 2026.01.15 | ₩40,568 | ₩40,568 | ₩40,541 | ₩40,554 | -0.03% | 156.4만 |
|---|
| 2026.01.14 | ₩40,554 | ₩40,568 | ₩40,554 | ₩40,554 | 0.00% | 206만 |
|---|
| 2026.01.13 | ₩40,554 | ₩40,568 | ₩40,541 | ₩40,554 | 0.00% | 220.8만 |
|---|
| 2026.01.12 | ₩40,527 | ₩40,541 | ₩40,514 | ₩40,527 | 0.00% | 177.3만 |
|---|
| 2026.01.09 | ₩40,554 | ₩40,554 | ₩40,527 | ₩40,541 | -0.03% | 173.2만 |
|---|
| 2026.01.08 | ₩40,541 | ₩40,554 | ₩40,527 | ₩40,541 | 0.00% | 409.8만 |
|---|
| 2026.01.07 | ₩40,554 | ₩40,568 | ₩40,541 | ₩40,554 | 0.00% | 196.7만 |
|---|
| 2026.01.06 | ₩40,554 | ₩40,568 | ₩40,527 | ₩40,554 | 0.00% | 270.2만 |
|---|
| 2026.01.05 | ₩40,554 | ₩40,568 | ₩40,541 | ₩40,554 | 0.00% | 119.6만 |
|---|
| 2026.01.02 | ₩40,527 | ₩40,541 | ₩40,514 | ₩40,541 | +0.03% | 104.5만 |
|---|
| 2025.12.31 | ₩40,527 | ₩40,527 | ₩40,514 | ₩40,514 | -0.03% | 163만 |
|---|
| 2025.12.30 | ₩40,527 | ₩40,541 | ₩40,514 | ₩40,527 | 0.00% | 221.7만 |
|---|
| 2025.12.29 | ₩40,487 | ₩40,527 | ₩40,487 | ₩40,514 | +0.07% | 179.8만 |
|---|
| 2025.12.26 | ₩40,500 | ₩40,514 | ₩40,460 | ₩40,514 | +0.03% | 156.3만 |
|---|
| 2025.12.24 | ₩40,447 | ₩40,474 | ₩40,433 | ₩40,474 | +0.07% | 63.7만 |
|---|
| 2025.12.23 | ₩40,420 | ₩40,433 | ₩40,393 | ₩40,420 | 0.00% | 231.7만 |
|---|
| 2025.12.22 | ₩40,460 | ₩40,460 | ₩40,420 | ₩40,447 | -0.03% | 283.5만 |
|---|
| 2025.12.19 | ₩40,447 | ₩40,460 | ₩40,433 | ₩40,447 | 0.00% | 223.8만 |
|---|
| 2025.12.18 | ₩40,460 | ₩40,460 | ₩40,433 | ₩40,447 | -0.03% | 229.3만 |
|---|
| 2025.12.17 | ₩40,568 | ₩40,581 | ₩40,554 | ₩40,581 | +0.03% | 235.8만 |
|---|
| 2025.12.16 | ₩40,568 | ₩40,581 | ₩40,541 | ₩40,568 | 0.00% | 363.3만 |
|---|
| 2025.12.15 | ₩40,554 | ₩40,568 | ₩40,541 | ₩40,554 | 0.00% | 161만 |
|---|
| 2025.12.12 | ₩40,514 | ₩40,541 | ₩40,514 | ₩40,527 | +0.03% | 144.1만 |
|---|
| 2025.12.11 | ₩40,554 | ₩40,554 | ₩40,514 | ₩40,527 | -0.07% | 184.9만 |
|---|
| 2025.12.10 | ₩40,460 | ₩40,527 | ₩40,447 | ₩40,527 | +0.17% | 336만 |
|---|
| 2025.12.09 | ₩40,500 | ₩40,500 | ₩40,447 | ₩40,447 | -0.13% | 320.1만 |
|---|
| 2025.12.08 | ₩40,500 | ₩40,500 | ₩40,460 | ₩40,474 | -0.07% | 175.8만 |
|---|
| 2025.12.05 | ₩40,514 | ₩40,514 | ₩40,474 | ₩40,500 | -0.03% | 274.8만 |
|---|
| 2025.12.04 | ₩40,500 | ₩40,514 | ₩40,487 | ₩40,500 | 0.00% | 260.5만 |
|---|
| 2025.12.03 | ₩40,514 | ₩40,527 | ₩40,500 | ₩40,527 | +0.03% | 83.1만 |
|---|
| 2025.12.02 | ₩40,500 | ₩40,500 | ₩40,474 | ₩40,500 | 0.00% | 86.5만 |
|---|
| 2025.12.01 | ₩40,460 | ₩40,487 | ₩40,447 | ₩40,487 | +0.07% | 119.5만 |
|---|
| 2025.11.28 | ₩40,648 | ₩40,661 | ₩40,621 | ₩40,648 | 0.00% | 81.5만 |
|---|
| 2025.11.26 | ₩40,621 | ₩40,648 | ₩40,608 | ₩40,648 | +0.07% | 202.8만 |
|---|
| 2025.11.25 | ₩40,608 | ₩40,635 | ₩40,581 | ₩40,635 | +0.07% | 166.1만 |
|---|
| 2025.11.24 | ₩40,581 | ₩40,594 | ₩40,568 | ₩40,594 | +0.03% | 163.8만 |
|---|
| 2025.11.21 | ₩40,581 | ₩40,594 | ₩40,554 | ₩40,568 | -0.03% | 280.4만 |
|---|
| 2025.11.20 | ₩40,554 | ₩40,554 | ₩40,527 | ₩40,527 | -0.07% | 165.8만 |
|---|
| 2025.11.19 | ₩40,541 | ₩40,541 | ₩40,500 | ₩40,514 | -0.07% | 179.2만 |
|---|
| 2025.11.18 | ₩40,527 | ₩40,527 | ₩40,500 | ₩40,514 | -0.03% | 278.7만 |
|---|
| 2025.11.17 | ₩40,514 | ₩40,514 | ₩40,487 | ₩40,500 | -0.03% | 158.5만 |
|---|
| 2025.11.14 | ₩40,514 | ₩40,514 | ₩40,487 | ₩40,487 | -0.07% | 159.6만 |
|---|
| 2025.11.13 | ₩40,487 | ₩40,500 | ₩40,474 | ₩40,487 | 0.00% | 989.1만 |
|---|
| 2025.11.12 | ₩40,527 | ₩40,527 | ₩40,500 | ₩40,500 | -0.07% | 112.5만 |
|---|
| 2025.11.11 | ₩40,514 | ₩40,554 | ₩40,500 | ₩40,527 | +0.03% | 187.1만 |
|---|
| 2025.11.10 | ₩40,500 | ₩40,500 | ₩40,487 | ₩40,500 | 0.00% | 175.2만 |
|---|
| 2025.11.07 | ₩40,487 | ₩40,514 | ₩40,474 | ₩40,487 | 0.00% | 141.3만 |
|---|
| 2025.11.06 | ₩40,474 | ₩40,487 | ₩40,474 | ₩40,487 | +0.03% | 223.3만 |
|---|
| 2025.11.05 | ₩40,474 | ₩40,474 | ₩40,420 | ₩40,420 | -0.13% | 121.8만 |
|---|
| 2025.11.04 | ₩40,447 | ₩40,474 | ₩40,433 | ₩40,460 | +0.03% | 249.2만 |
|---|
| 2025.11.03 | ₩40,460 | ₩40,487 | ₩40,420 | ₩40,447 | -0.03% | 545.2만 |
|---|
| 2025.10.31 | ₩40,621 | ₩40,621 | ₩40,581 | ₩40,594 | -0.07% | 506.7만 |
|---|
| 2025.10.30 | ₩40,581 | ₩40,608 | ₩40,568 | ₩40,608 | +0.07% | 273.3만 |
|---|
| 2025.10.29 | ₩40,688 | ₩40,688 | ₩40,594 | ₩40,608 | -0.20% | 135.8만 |
|---|
| 2025.10.28 | ₩40,661 | ₩40,675 | ₩40,648 | ₩40,675 | +0.03% | 305.1만 |
|---|
| 2025.10.27 | ₩40,675 | ₩40,675 | ₩40,635 | ₩40,675 | 0.00% | 285.6만 |
|---|
| 2025.10.24 | ₩40,675 | ₩40,675 | ₩40,648 | ₩40,661 | -0.03% | 488.6만 |
|---|
| 2025.10.23 | ₩40,648 | ₩40,648 | ₩40,635 | ₩40,648 | 0.00% | 293.9만 |
|---|
| 2025.10.22 | ₩40,648 | ₩40,648 | ₩40,635 | ₩40,648 | 0.00% | 159.8만 |
|---|
| 2025.10.21 | ₩40,661 | ₩40,661 | ₩40,635 | ₩40,648 | -0.03% | 413.8만 |
|---|
| 2025.10.20 | ₩40,648 | ₩40,648 | ₩40,621 | ₩40,648 | 0.00% | 223.9만 |
|---|
| 2025.10.17 | ₩40,648 | ₩40,648 | ₩40,621 | ₩40,635 | -0.03% | 178.6만 |
|---|
| 2025.10.16 | ₩40,608 | ₩40,648 | ₩40,594 | ₩40,648 | +0.10% | 226.6만 |
|---|
| 2025.10.15 | ₩40,608 | ₩40,621 | ₩40,581 | ₩40,608 | 0.00% | 608.5만 |
|---|
| 2025.10.14 | ₩40,568 | ₩40,702 | ₩40,554 | ₩40,594 | +0.07% | 292.6만 |
|---|
| 2025.10.13 | ₩40,554 | ₩40,594 | ₩40,541 | ₩40,581 | +0.07% | 119.9만 |
|---|
| 2025.10.10 | ₩40,541 | ₩40,554 | ₩40,514 | ₩40,527 | -0.03% | 249.3만 |
|---|