시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Treasury ETF 과거 주가
State Street SPDR Portfolio Treasury ETF · SPTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Treasury ETF · SPTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,645 | ₩38,672 | ₩38,611 | ₩38,665 | +0.05% | 7.3만 |
| 2026.10.08 | ₩38,537 | ₩38,685 | ₩38,531 | ₩38,672 | +0.35% | 5.8만 |
| 2026.10.07 | ₩38,442 | ₩38,591 | ₩38,437 | ₩38,578 | +0.35% | 8.1만 |
| 2026.10.06 | ₩38,537 | ₩38,618 | ₩38,531 | ₩38,571 | +0.09% | 12.7만 |
| 2026.10.05 | ₩38,511 | ₩38,537 | ₩38,430 | ₩38,497 | -0.03% | 5.4만 |
| 2026.10.02 | ₩38,672 | ₩38,705 | ₩38,511 | ₩38,531 | -0.36% | 5.1만 |
| 2026.10.01 | ₩38,444 | ₩38,684 | ₩38,390 | ₩38,598 | +0.40% | 30.6만 |
| 2026.09.30 | ₩38,739 | ₩38,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,658 |
| -0.21% |
| 31.8만 |
| 2026.09.29 | ₩38,712 | ₩38,712 | ₩38,625 | ₩38,705 | -0.02% | 3.6만 |
|---|
| 2026.09.28 | ₩38,725 | ₩38,765 | ₩38,665 | ₩38,718 | -0.02% | 5.6만 |
|---|
| 2026.09.25 | ₩38,832 | ₩38,873 | ₩38,745 | ₩38,866 | +0.09% | 36.1만 |
|---|
| 2026.09.24 | ₩38,980 | ₩38,995 | ₩38,806 | ₩38,812 | -0.43% | 5만 |
|---|
| 2026.09.23 | ₩39,168 | ₩39,168 | ₩38,900 | ₩38,946 | -0.56% | 5만 |
|---|
| 2026.09.22 | ₩39,235 | ₩39,248 | ₩39,174 | ₩39,228 | -0.02% | 13.9만 |
|---|
| 2026.09.21 | ₩39,221 | ₩39,233 | ₩39,184 | ₩39,215 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩39,178 | ₩39,178 | ₩39,121 | ₩39,121 | -0.15% | 1.5만 |
|---|
| 2026.09.17 | ₩39,235 | ₩39,268 | ₩39,215 | ₩39,255 | +0.05% | 4.3만 |
|---|
| 2026.09.16 | ₩39,188 | ₩39,235 | ₩39,094 | ₩39,094 | -0.24% | 2.5만 |
|---|
| 2026.09.15 | ₩39,127 | ₩39,134 | ₩39,094 | ₩39,134 | +0.02% | 8.5만 |
|---|
| 2026.09.14 | ₩39,154 | ₩39,241 | ₩39,087 | ₩39,161 | +0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩39,275 | ₩39,284 | ₩39,154 | ₩39,154 | -0.31% | 9.5만 |
|---|
| 2026.09.10 | ₩39,262 | ₩39,302 | ₩39,181 | ₩39,201 | -0.15% | 2.4만 |
|---|
| 2026.09.09 | ₩39,490 | ₩39,516 | ₩39,416 | ₩39,436 | -0.14% | 7.2만 |
|---|
| 2026.09.08 | ₩39,557 | ₩39,557 | ₩39,488 | ₩39,511 | -0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩39,557 | ₩39,569 | ₩39,519 | ₩39,531 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩39,597 | ₩39,597 | ₩39,536 | ₩39,536 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩39,496 | ₩39,496 | ₩39,463 | ₩39,483 | -0.03% | 2.5만 |
|---|
| 2026.09.01 | ₩39,508 | ₩39,550 | ₩39,456 | ₩39,469 | -0.10% | 3만 |
|---|
| 2026.08.31 | ₩39,691 | ₩39,691 | ₩39,650 | ₩39,677 | -0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,825 | ₩39,872 | ₩39,717 | ₩39,731 | -0.24% | 343.4만 |
|---|
| 2026.08.27 | ₩39,865 | ₩39,892 | ₩39,827 | ₩39,838 | -0.07% | 2.6만 |
|---|
| 2026.08.26 | ₩39,878 | ₩39,878 | ₩39,852 | ₩39,872 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩39,865 | ₩39,925 | ₩39,858 | ₩39,925 | +0.15% | 258.7만 |
|---|
| 2026.08.24 | ₩39,744 | ₩39,798 | ₩39,744 | ₩39,771 | +0.07% | 4.2만 |
|---|
| 2026.08.21 | ₩39,738 | ₩39,738 | ₩39,704 | ₩39,711 | -0.07% | 9.9만 |
|---|
| 2026.08.20 | ₩39,758 | ₩39,798 | ₩39,738 | ₩39,764 | +0.02% | 3.8만 |
|---|
| 2026.08.19 | ₩39,852 | ₩39,878 | ₩39,791 | ₩39,878 | +0.07% | 7.7만 |
|---|
| 2026.08.18 | ₩39,637 | ₩39,717 | ₩39,637 | ₩39,711 | +0.19% | 2만 |
|---|
| 2026.08.17 | ₩39,704 | ₩39,716 | ₩39,650 | ₩39,650 | -0.14% | 3.1만 |
|---|
| 2026.08.14 | ₩39,798 | ₩39,805 | ₩39,717 | ₩39,744 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩39,811 | ₩39,878 | ₩39,805 | ₩39,825 | +0.03% | 4.8만 |
|---|
| 2026.08.12 | ₩39,758 | ₩39,758 | ₩39,711 | ₩39,711 | -0.12% | 3.8만 |
|---|
| 2026.08.11 | ₩39,697 | ₩39,711 | ₩39,677 | ₩39,684 | -0.03% | 4.1만 |
|---|
| 2026.08.10 | ₩39,691 | ₩39,691 | ₩39,637 | ₩39,650 | -0.10% | 8.4만 |
|---|
| 2026.08.07 | ₩39,798 | ₩39,811 | ₩39,731 | ₩39,764 | -0.08% | 23.6만 |
|---|
| 2026.08.06 | ₩39,731 | ₩39,771 | ₩39,677 | ₩39,677 | -0.13% | 2.7만 |
|---|
| 2026.08.05 | ₩39,785 | ₩39,798 | ₩39,758 | ₩39,791 | +0.02% | 20.2만 |
|---|
| 2026.08.04 | ₩39,731 | ₩39,783 | ₩39,731 | ₩39,778 | +0.12% | 1.6만 |
|---|
| 2026.08.03 | ₩39,650 | ₩39,650 | ₩39,625 | ₩39,630 | -0.05% | 31.5만 |
|---|
| 2026.07.31 | ₩39,679 | ₩39,731 | ₩39,664 | ₩39,731 | +0.13% | 1.6만 |
|---|
| 2026.07.30 | ₩39,826 | ₩39,838 | ₩39,798 | ₩39,818 | -0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩39,898 | ₩39,898 | ₩39,791 | ₩39,791 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩39,892 | ₩39,966 | ₩39,880 | ₩39,945 | +0.13% | 2만 |
|---|
| 2026.07.27 | ₩39,838 | ₩39,898 | ₩39,825 | ₩39,858 | +0.05% | 7만 |
|---|
| 2026.07.24 | ₩39,778 | ₩39,823 | ₩39,778 | ₩39,778 | 0.00% | 1.4만 |
|---|
| 2026.07.23 | ₩39,703 | ₩39,728 | ₩39,684 | ₩39,724 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩39,838 | ₩39,838 | ₩39,785 | ₩39,791 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩39,845 | ₩39,872 | ₩39,845 | ₩39,858 | +0.03% | 8.2천 |
|---|
| 2026.07.20 | ₩39,999 | ₩39,999 | ₩39,898 | ₩39,945 | -0.13% | 1만 |
|---|
| 2026.07.17 | ₩40,088 | ₩40,088 | ₩40,012 | ₩40,015 | -0.18% | 11.7만 |
|---|
| 2026.07.16 | ₩39,919 | ₩39,992 | ₩39,919 | ₩39,979 | +0.15% | 3.8만 |
|---|
| 2026.07.15 | ₩39,972 | ₩40,033 | ₩39,972 | ₩40,006 | +0.08% | 8.2천 |
|---|
| 2026.07.14 | ₩39,967 | ₩39,992 | ₩39,919 | ₩39,952 | -0.04% | 2만 |
|---|
| 2026.07.13 | ₩39,905 | ₩39,905 | ₩39,852 | ₩39,858 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩39,999 | ₩39,999 | ₩39,952 | ₩39,966 | -0.08% | 1.5만 |
|---|
| 2026.07.09 | ₩39,959 | ₩40,010 | ₩39,952 | ₩39,972 | +0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩39,932 | ₩39,999 | ₩39,885 | ₩39,925 | -0.02% | 3.7만 |
|---|
| 2026.07.07 | ₩40,080 | ₩40,086 | ₩40,004 | ₩40,004 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩40,133 | ₩40,140 | ₩40,081 | ₩40,140 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩40,093 | ₩40,220 | ₩40,080 | ₩40,215 | +0.30% | 2.7만 |
|---|
| 2026.07.01 | ₩40,227 | ₩40,227 | ₩40,081 | ₩40,106 | -0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩40,401 | ₩40,411 | ₩40,307 | ₩40,307 | -0.23% | 3.4만 |
|---|
| 2026.06.29 | ₩40,462 | ₩40,482 | ₩40,442 | ₩40,482 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩40,415 | ₩40,467 | ₩40,408 | ₩40,448 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩40,442 | ₩40,455 | ₩40,388 | ₩40,395 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩40,348 | ₩40,395 | ₩40,340 | ₩40,388 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩40,214 | ₩40,227 | ₩40,187 | ₩40,198 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩40,187 | ₩40,187 | ₩40,133 | ₩40,151 | -0.09% | 23.4만 |
|---|
| 2026.06.18 | ₩40,307 | ₩40,328 | ₩40,240 | ₩40,248 | -0.15% | 6만 |
|---|
| 2026.06.17 | ₩40,307 | ₩40,307 | ₩40,147 | ₩40,173 | -0.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,240 | ₩40,321 | ₩40,240 | ₩40,301 | +0.15% | 2.9만 |
|---|
| 2026.06.15 | ₩40,261 | ₩40,274 | ₩40,200 | ₩40,207 | -0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩40,153 | ₩40,193 | ₩40,147 | ₩40,173 | +0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩40,086 | ₩40,254 | ₩40,042 | ₩40,214 | +0.32% | 1.7만 |
|---|
| 2026.06.10 | ₩40,053 | ₩40,086 | ₩40,006 | ₩40,019 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩40,026 | ₩40,059 | ₩39,999 | ₩40,059 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩40,066 | ₩40,066 | ₩39,972 | ₩39,972 | -0.23% | 18.9만 |
|---|
| 2026.06.05 | ₩40,026 | ₩40,039 | ₩39,986 | ₩40,007 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩40,187 | ₩40,187 | ₩40,133 | ₩40,137 | -0.12% | 1.6만 |
|---|
| 2026.06.03 | ₩40,106 | ₩40,126 | ₩40,066 | ₩40,093 | -0.03% | 6.2만 |
|---|
| 2026.06.02 | ₩40,200 | ₩40,212 | ₩40,167 | ₩40,180 | -0.05% | 2.1만 |
|---|
| 2026.06.01 | ₩40,080 | ₩40,160 | ₩40,046 | ₩40,160 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩40,348 | ₩40,361 | ₩40,294 | ₩40,321 | -0.07% | 9.8만 |
|---|
| 2026.05.28 | ₩40,227 | ₩40,629 | ₩40,214 | ₩40,321 | +0.23% | 7.9만 |
|---|
| 2026.05.27 | ₩40,227 | ₩40,254 | ₩40,200 | ₩40,218 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩40,227 | ₩40,227 | ₩40,160 | ₩40,183 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩40,120 | ₩40,133 | ₩39,999 | ₩40,122 | +0.01% | 2만 |
|---|
| 2026.05.21 | ₩39,945 | ₩40,053 | ₩39,878 | ₩40,042 | +0.24% | 2.2만 |
|---|
| 2026.05.20 | ₩39,865 | ₩40,026 | ₩39,858 | ₩40,012 | +0.37% | 1.2만 |
|---|
| 2026.05.19 | ₩39,825 | ₩39,865 | ₩39,798 | ₩39,838 | +0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩40,012 | ₩40,012 | ₩39,905 | ₩39,939 | -0.18% | 2.7만 |
|---|
| 2026.05.15 | ₩40,012 | ₩40,012 | ₩39,935 | ₩39,943 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩40,267 | ₩40,267 | ₩40,180 | ₩40,180 | -0.22% | 20.1만 |
|---|
| 2026.05.13 | ₩40,187 | ₩40,210 | ₩40,133 | ₩40,187 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩40,234 | ₩40,234 | ₩40,193 | ₩40,214 | -0.05% | 15.1만 |
|---|
| 2026.05.11 | ₩40,348 | ₩40,348 | ₩40,281 | ₩40,307 | -0.10% | 3.5만 |
|---|
| 2026.05.08 | ₩40,428 | ₩40,442 | ₩40,395 | ₩40,408 | -0.05% | 4.2만 |
|---|
| 2026.05.07 | ₩40,455 | ₩40,455 | ₩40,307 | ₩40,317 | -0.34% | 3.1만 |
|---|
| 2026.05.06 | ₩40,388 | ₩40,415 | ₩40,381 | ₩40,408 | +0.05% | 8.7만 |
|---|
| 2026.05.05 | ₩40,234 | ₩40,267 | ₩40,220 | ₩40,261 | +0.07% | 8.9만 |
|---|
| 2026.05.04 | ₩40,254 | ₩40,254 | ₩40,147 | ₩40,200 | -0.13% | 253.4만 |
|---|
| 2026.05.01 | ₩40,401 | ₩40,401 | ₩40,318 | ₩40,318 | -0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩40,442 | ₩40,455 | ₩40,415 | ₩40,435 | -0.02% | 2.9만 |
|---|
| 2026.04.29 | ₩40,455 | ₩40,455 | ₩40,361 | ₩40,361 | -0.23% | 1.9만 |
|---|
| 2026.04.28 | ₩40,509 | ₩40,522 | ₩40,482 | ₩40,515 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩40,576 | ₩40,601 | ₩40,529 | ₩40,556 | -0.05% | 10.5만 |
|---|
| 2026.04.24 | ₩40,535 | ₩40,616 | ₩40,514 | ₩40,609 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩40,602 | ₩40,616 | ₩40,502 | ₩40,556 | -0.12% | 2만 |
|---|
| 2026.04.22 | ₩40,636 | ₩40,636 | ₩40,582 | ₩40,582 | -0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩40,643 | ₩40,649 | ₩40,568 | ₩40,568 | -0.18% | 2.1만 |
|---|
| 2026.04.20 | ₩40,710 | ₩40,710 | ₩40,656 | ₩40,683 | -0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩40,643 | ₩40,750 | ₩40,643 | ₩40,723 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩40,616 | ₩40,623 | ₩40,529 | ₩40,549 | -0.17% | 2.7만 |
|---|
| 2026.04.15 | ₩40,629 | ₩40,629 | ₩40,589 | ₩40,609 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩40,609 | ₩40,669 | ₩40,598 | ₩40,656 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩40,509 | ₩40,576 | ₩40,482 | ₩40,576 | +0.17% | 1.5만 |
|---|
| 2026.04.10 | ₩40,529 | ₩40,549 | ₩40,495 | ₩40,515 | -0.03% | 3.1만 |
|---|
| 2026.04.09 | ₩40,535 | ₩40,610 | ₩40,495 | ₩40,556 | +0.05% | 5.9천 |
|---|
| 2026.04.08 | ₩40,656 | ₩40,656 | ₩40,542 | ₩40,569 | -0.21% | 2.3만 |
|---|
| 2026.04.07 | ₩40,374 | ₩40,488 | ₩40,337 | ₩40,488 | +0.28% | 3.1만 |
|---|
| 2026.04.06 | ₩40,428 | ₩40,482 | ₩40,421 | ₩40,448 | +0.05% | 9.9천 |
|---|
| 2026.04.02 | ₩40,468 | ₩40,509 | ₩40,468 | ₩40,502 | +0.08% | 1.3만 |
|---|
| 2026.04.01 | ₩40,415 | ₩40,505 | ₩40,415 | ₩40,421 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩40,616 | ₩40,649 | ₩40,576 | ₩40,582 | -0.08% | 8.7천 |
|---|
| 2026.03.30 | ₩40,509 | ₩40,556 | ₩40,502 | ₩40,549 | +0.10% | 1.4만 |
|---|
| 2026.03.27 | ₩40,267 | ₩40,374 | ₩40,267 | ₩40,348 | +0.20% | 3.5만 |
|---|
| 2026.03.26 | ₩40,436 | ₩40,468 | ₩40,328 | ₩40,334 | -0.25% | 1.5만 |
|---|
| 2026.03.25 | ₩40,522 | ₩40,549 | ₩40,482 | ₩40,535 | +0.03% | 3만 |
|---|
| 2026.03.24 | ₩40,334 | ₩40,448 | ₩40,314 | ₩40,361 | +0.07% | 1.3만 |
|---|
| 2026.03.23 | ₩40,377 | ₩40,531 | ₩40,377 | ₩40,495 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩40,428 | ₩40,435 | ₩40,354 | ₩40,388 | -0.10% | 8.5만 |
|---|
| 2026.03.19 | ₩40,576 | ₩40,710 | ₩40,565 | ₩40,669 | +0.23% | 4만 |
|---|
| 2026.03.18 | ₩40,737 | ₩40,750 | ₩40,636 | ₩40,636 | -0.25% | 320.7만 |
|---|
| 2026.03.17 | ₩40,757 | ₩40,800 | ₩40,757 | ₩40,783 | +0.07% | 2.5만 |
|---|
| 2026.03.16 | ₩40,723 | ₩40,737 | ₩40,683 | ₩40,723 | 0.00% | 7.9만 |
|---|
| 2026.03.13 | ₩40,679 | ₩40,690 | ₩40,576 | ₩40,596 | -0.20% | 41.1만 |
|---|
| 2026.03.12 | ₩40,669 | ₩40,706 | ₩40,596 | ₩40,643 | -0.07% | 321.9만 |
|---|
| 2026.03.11 | ₩40,817 | ₩40,817 | ₩40,737 | ₩40,737 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩40,991 | ₩40,998 | ₩40,896 | ₩40,896 | -0.23% | 9.7천 |
|---|
| 2026.03.09 | ₩40,884 | ₩41,030 | ₩40,871 | ₩41,018 | +0.33% | 1.2만 |
|---|
| 2026.03.06 | ₩40,844 | ₩40,991 | ₩40,844 | ₩40,911 | +0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩40,897 | ₩40,951 | ₩40,897 | ₩40,951 | +0.13% | 10.2만 |
|---|
| 2026.03.04 | ₩41,058 | ₩41,072 | ₩41,018 | ₩41,025 | -0.08% | 9.8만 |
|---|
| 2026.03.03 | ₩40,978 | ₩41,132 | ₩40,967 | ₩41,092 | +0.28% | 7.9만 |
|---|
| 2026.03.02 | ₩41,206 | ₩41,206 | ₩41,065 | ₩41,119 | -0.21% | 33만 |
|---|
| 2026.02.27 | ₩41,514 | ₩41,514 | ₩41,387 | ₩41,434 | -0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩41,293 | ₩41,306 | ₩41,273 | ₩41,306 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩41,218 | ₩41,259 | ₩41,206 | ₩41,246 | +0.07% | 10만 |
|---|
| 2026.02.24 | ₩41,222 | ₩41,268 | ₩41,222 | ₩41,253 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩41,273 | ₩41,273 | ₩41,219 | ₩41,259 | -0.03% | 7.8천 |
|---|
| 2026.02.20 | ₩41,179 | ₩41,179 | ₩41,105 | ₩41,152 | -0.07% | 2.8만 |
|---|
| 2026.02.19 | ₩41,125 | ₩41,179 | ₩41,125 | ₩41,166 | +0.10% | 2.7만 |
|---|
| 2026.02.18 | ₩41,179 | ₩41,179 | ₩41,139 | ₩41,139 | -0.10% | 2.9만 |
|---|
| 2026.02.17 | ₩41,246 | ₩41,246 | ₩41,199 | ₩41,206 | -0.10% | 4만 |
|---|
| 2026.02.13 | ₩41,179 | ₩41,219 | ₩41,179 | ₩41,206 | +0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩40,938 | ₩41,085 | ₩40,938 | ₩41,085 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩40,884 | ₩40,951 | ₩40,871 | ₩40,897 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩40,951 | ₩40,989 | ₩40,951 | ₩40,978 | +0.07% | 1.7만 |
|---|
| 2026.02.09 | ₩40,817 | ₩40,844 | ₩40,804 | ₩40,837 | +0.05% | 2만 |
|---|
| 2026.02.06 | ₩40,844 | ₩40,844 | ₩40,781 | ₩40,817 | -0.07% | 1.3만 |
|---|
| 2026.02.05 | ₩40,750 | ₩40,830 | ₩40,723 | ₩40,817 | +0.16% | 2.5만 |
|---|
| 2026.02.04 | ₩40,629 | ₩40,656 | ₩40,629 | ₩40,649 | +0.05% | 1.7만 |
|---|
| 2026.02.03 | ₩40,616 | ₩40,656 | ₩40,606 | ₩40,649 | +0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩40,696 | ₩40,696 | ₩40,616 | ₩40,621 | -0.18% | 1.6만 |
|---|
| 2026.01.30 | ₩40,857 | ₩40,880 | ₩40,830 | ₩40,844 | -0.03% | 2.1만 |
|---|
| 2026.01.29 | ₩40,763 | ₩40,871 | ₩40,763 | ₩40,857 | +0.23% | 3.4만 |
|---|
| 2026.01.28 | ₩40,830 | ₩40,830 | ₩40,790 | ₩40,817 | -0.03% | 6.6천 |
|---|
| 2026.01.27 | ₩40,891 | ₩40,891 | ₩40,848 | ₩40,851 | -0.10% | 9.4천 |
|---|
| 2026.01.26 | ₩40,897 | ₩40,897 | ₩40,877 | ₩40,891 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩40,804 | ₩40,844 | ₩40,781 | ₩40,844 | +0.10% | 8.2천 |
|---|
| 2026.01.22 | ₩40,750 | ₩40,804 | ₩40,730 | ₩40,790 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩40,723 | ₩40,777 | ₩40,690 | ₩40,765 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩40,696 | ₩40,723 | ₩40,669 | ₩40,690 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩40,884 | ₩40,897 | ₩40,810 | ₩40,817 | -0.16% | 1만 |
|---|
| 2026.01.15 | ₩40,978 | ₩40,978 | ₩40,911 | ₩40,918 | -0.15% | 1.6만 |
|---|
| 2026.01.14 | ₩40,924 | ₩40,978 | ₩40,924 | ₩40,951 | +0.07% | 1.6만 |
|---|
| 2026.01.13 | ₩40,864 | ₩40,897 | ₩40,851 | ₩40,877 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩40,830 | ₩40,877 | ₩40,816 | ₩40,857 | +0.07% | 1.2만 |
|---|
| 2026.01.09 | ₩40,830 | ₩40,884 | ₩40,790 | ₩40,884 | +0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩40,844 | ₩40,864 | ₩40,830 | ₩40,844 | 0.00% | 2.3만 |
|---|
| 2026.01.07 | ₩40,938 | ₩40,944 | ₩40,877 | ₩40,924 | -0.03% | 3.4만 |
|---|
| 2026.01.06 | ₩40,844 | ₩40,857 | ₩40,797 | ₩40,857 | +0.03% | 1.8만 |
|---|
| 2026.01.05 | ₩40,830 | ₩40,884 | ₩40,830 | ₩40,857 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩40,844 | ₩40,844 | ₩40,777 | ₩40,793 | -0.12% | 1.9만 |
|---|
| 2025.12.31 | ₩40,871 | ₩40,911 | ₩40,790 | ₩40,797 | -0.18% | 2.6만 |
|---|
| 2025.12.30 | ₩40,884 | ₩40,924 | ₩40,875 | ₩40,904 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩40,911 | ₩40,924 | ₩40,891 | ₩40,924 | +0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩40,897 | ₩40,904 | ₩40,833 | ₩40,867 | -0.08% | 5.9천 |
|---|
| 2025.12.24 | ₩40,797 | ₩40,857 | ₩40,797 | ₩40,857 | +0.15% | 3.6천 |
|---|
| 2025.12.23 | ₩40,696 | ₩40,777 | ₩40,696 | ₩40,770 | +0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩40,790 | ₩40,790 | ₩40,757 | ₩40,770 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩40,817 | ₩40,845 | ₩40,790 | ₩40,806 | -0.03% | 1.1만 |
|---|
| 2025.12.18 | ₩40,844 | ₩40,884 | ₩40,837 | ₩40,865 | +0.05% | 1.5만 |
|---|
| 2025.12.17 | ₩40,911 | ₩40,951 | ₩40,911 | ₩40,932 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩40,844 | ₩40,951 | ₩40,844 | ₩40,938 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,884 | ₩40,911 | ₩40,849 | ₩40,857 | -0.07% | 1.3만 |
|---|
| 2025.12.12 | ₩40,830 | ₩40,844 | ₩40,817 | ₩40,830 | 0.00% | 8.3천 |
|---|
| 2025.12.11 | ₩41,005 | ₩41,005 | ₩40,911 | ₩40,911 | -0.23% | 1.2만 |
|---|
| 2025.12.10 | ₩40,817 | ₩40,924 | ₩40,804 | ₩40,924 | +0.26% | 2.3만 |
|---|
| 2025.12.09 | ₩40,911 | ₩40,911 | ₩40,804 | ₩40,817 | -0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩40,884 | ₩40,884 | ₩40,802 | ₩40,851 | -0.08% | 1.3만 |
|---|
| 2025.12.05 | ₩40,978 | ₩40,978 | ₩40,884 | ₩40,884 | -0.23% | 3.8만 |
|---|
| 2025.12.04 | ₩41,018 | ₩41,018 | ₩40,958 | ₩40,958 | -0.15% | 8.4천 |
|---|
| 2025.12.03 | ₩41,045 | ₩41,072 | ₩41,010 | ₩41,065 | +0.05% | 1.3만 |
|---|
| 2025.12.02 | ₩40,871 | ₩41,013 | ₩40,871 | ₩41,005 | +0.33% | 2.6만 |
|---|
| 2025.12.01 | ₩40,991 | ₩41,005 | ₩40,970 | ₩40,978 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩41,259 | ₩41,327 | ₩41,259 | ₩41,300 | +0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩41,273 | ₩41,340 | ₩41,265 | ₩41,327 | +0.13% | 2.4만 |
|---|
| 2025.11.25 | ₩41,286 | ₩41,340 | ₩41,280 | ₩41,300 | +0.03% | 2.5만 |
|---|
| 2025.11.24 | ₩41,233 | ₩41,246 | ₩41,192 | ₩41,233 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩41,206 | ₩41,206 | ₩41,125 | ₩41,166 | -0.10% | 10.2만 |
|---|
| 2025.11.20 | ₩41,072 | ₩41,125 | ₩41,058 | ₩41,105 | +0.08% | 130.5만 |
|---|
| 2025.11.19 | ₩41,099 | ₩41,099 | ₩41,011 | ₩41,018 | -0.20% | 3.9천 |
|---|
| 2025.11.18 | ₩41,085 | ₩41,092 | ₩41,005 | ₩41,038 | -0.11% | 8천 |
|---|
| 2025.11.17 | ₩40,991 | ₩41,032 | ₩40,991 | ₩41,011 | +0.05% | 8.4천 |
|---|
| 2025.11.14 | ₩41,125 | ₩41,125 | ₩40,978 | ₩40,985 | -0.34% | 1.1만 |
|---|
| 2025.11.13 | ₩41,085 | ₩41,085 | ₩41,032 | ₩41,038 | -0.11% | 1.7만 |
|---|
| 2025.11.12 | ₩41,139 | ₩41,150 | ₩41,119 | ₩41,132 | -0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩41,166 | ₩41,192 | ₩41,139 | ₩41,139 | -0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩41,045 | ₩41,058 | ₩41,015 | ₩41,045 | 0.00% | 3.3만 |
|---|
| 2025.11.07 | ₩41,085 | ₩41,125 | ₩41,065 | ₩41,065 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩41,032 | ₩41,078 | ₩41,032 | ₩41,072 | +0.10% | 4.5만 |
|---|
| 2025.11.05 | ₩41,018 | ₩41,018 | ₩40,893 | ₩40,904 | -0.28% | 1만 |
|---|
| 2025.11.04 | ₩41,058 | ₩41,085 | ₩41,057 | ₩41,085 | +0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩41,018 | ₩41,018 | ₩40,978 | ₩41,011 | -0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩41,219 | ₩41,219 | ₩41,168 | ₩41,186 | -0.08% | 9.9천 |
|---|
| 2025.10.30 | ₩41,192 | ₩41,233 | ₩41,172 | ₩41,219 | +0.07% | 5만 |
|---|
| 2025.10.29 | ₩41,420 | ₩41,420 | ₩41,246 | ₩41,246 | -0.42% | 4.9천 |
|---|
| 2025.10.28 | ₩41,407 | ₩41,447 | ₩41,406 | ₩41,434 | +0.06% | 7.5천 |
|---|
| 2025.10.27 | ₩41,367 | ₩41,420 | ₩41,314 | ₩41,400 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩41,501 | ₩41,501 | ₩41,353 | ₩41,380 | -0.29% | 1만 |
|---|
| 2025.10.23 | ₩41,474 | ₩41,474 | ₩41,360 | ₩41,360 | -0.27% | 1.1만 |
|---|
| 2025.10.22 | ₩41,461 | ₩41,486 | ₩41,414 | ₩41,467 | +0.02% | 9.5천 |
|---|
| 2025.10.21 | ₩41,474 | ₩41,487 | ₩41,454 | ₩41,454 | -0.05% | 7.8천 |
|---|
| 2025.10.20 | ₩41,380 | ₩41,402 | ₩41,371 | ₩41,387 | +0.02% | 7.5천 |
|---|
| 2025.10.17 | ₩41,320 | ₩41,353 | ₩41,312 | ₩41,353 | +0.08% | 1.6만 |
|---|
| 2025.10.16 | ₩41,246 | ₩41,407 | ₩41,219 | ₩41,398 | +0.37% | 2.5만 |
|---|
| 2025.10.15 | ₩41,320 | ₩41,320 | ₩41,219 | ₩41,241 | -0.19% | 6.3천 |
|---|
| 2025.10.14 | ₩41,219 | ₩41,286 | ₩41,219 | ₩41,286 | +0.16% | 8천 |
|---|
| 2025.10.13 | ₩41,219 | ₩41,219 | ₩41,179 | ₩41,206 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩41,125 | ₩41,233 | ₩41,095 | ₩41,219 | +0.23% | 1만 |
|---|