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 | ₩38,581 | ₩38,608 | ₩38,547 | ₩38,601 | +0.05% | 7.3만 |
| 2026.10.08 | ₩38,474 | ₩38,621 | ₩38,467 | ₩38,608 | +0.35% | 5.8만 |
| 2026.10.07 | ₩38,379 | ₩38,527 | ₩38,373 | ₩38,514 | +0.35% | 8.1만 |
| 2026.10.06 | ₩38,474 | ₩38,554 | ₩38,467 | ₩38,507 | +0.09% | 12.7만 |
| 2026.10.05 | ₩38,447 | ₩38,474 | ₩38,367 | ₩38,434 | -0.03% | 5.4만 |
| 2026.10.02 | ₩38,608 | ₩38,641 | ₩38,447 | ₩38,467 | -0.36% | 5.1만 |
| 2026.10.01 | ₩38,380 | ₩38,620 | ₩38,326 | ₩38,534 | +0.40% | 30.6만 |
| 2026.09.30 | ₩38,674 | ₩38,674 | ₩38,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,594 |
| -0.21% |
| 31.8만 |
| 2026.09.29 | ₩38,648 | ₩38,648 | ₩38,561 | ₩38,641 | -0.02% | 3.6만 |
|---|
| 2026.09.28 | ₩38,661 | ₩38,701 | ₩38,601 | ₩38,654 | -0.02% | 5.6만 |
|---|
| 2026.09.25 | ₩38,768 | ₩38,808 | ₩38,681 | ₩38,802 | +0.09% | 36.1만 |
|---|
| 2026.09.24 | ₩38,915 | ₩38,930 | ₩38,741 | ₩38,748 | -0.43% | 5만 |
|---|
| 2026.09.23 | ₩39,103 | ₩39,103 | ₩38,835 | ₩38,882 | -0.56% | 5만 |
|---|
| 2026.09.22 | ₩39,170 | ₩39,183 | ₩39,110 | ₩39,163 | -0.02% | 13.9만 |
|---|
| 2026.09.21 | ₩39,156 | ₩39,168 | ₩39,119 | ₩39,150 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩39,114 | ₩39,114 | ₩39,056 | ₩39,056 | -0.15% | 1.5만 |
|---|
| 2026.09.17 | ₩39,170 | ₩39,203 | ₩39,150 | ₩39,190 | +0.05% | 4.3만 |
|---|
| 2026.09.16 | ₩39,123 | ₩39,170 | ₩39,029 | ₩39,029 | -0.24% | 2.5만 |
|---|
| 2026.09.15 | ₩39,063 | ₩39,069 | ₩39,029 | ₩39,069 | +0.02% | 8.5만 |
|---|
| 2026.09.14 | ₩39,089 | ₩39,176 | ₩39,023 | ₩39,096 | +0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩39,210 | ₩39,219 | ₩39,089 | ₩39,089 | -0.31% | 9.5만 |
|---|
| 2026.09.10 | ₩39,197 | ₩39,237 | ₩39,116 | ₩39,136 | -0.15% | 2.4만 |
|---|
| 2026.09.09 | ₩39,424 | ₩39,451 | ₩39,350 | ₩39,371 | -0.14% | 7.2만 |
|---|
| 2026.09.08 | ₩39,491 | ₩39,491 | ₩39,423 | ₩39,446 | -0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩39,491 | ₩39,503 | ₩39,454 | ₩39,466 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩39,531 | ₩39,531 | ₩39,471 | ₩39,471 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩39,431 | ₩39,431 | ₩39,397 | ₩39,417 | -0.03% | 2.5만 |
|---|
| 2026.09.01 | ₩39,443 | ₩39,484 | ₩39,391 | ₩39,404 | -0.10% | 3만 |
|---|
| 2026.08.31 | ₩39,625 | ₩39,625 | ₩39,585 | ₩39,612 | -0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,759 | ₩39,806 | ₩39,652 | ₩39,665 | -0.24% | 343.4만 |
|---|
| 2026.08.27 | ₩39,799 | ₩39,826 | ₩39,761 | ₩39,772 | -0.07% | 2.6만 |
|---|
| 2026.08.26 | ₩39,812 | ₩39,812 | ₩39,786 | ₩39,806 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩39,799 | ₩39,859 | ₩39,792 | ₩39,859 | +0.15% | 258.7만 |
|---|
| 2026.08.24 | ₩39,678 | ₩39,732 | ₩39,678 | ₩39,705 | +0.07% | 4.2만 |
|---|
| 2026.08.21 | ₩39,672 | ₩39,672 | ₩39,638 | ₩39,645 | -0.07% | 9.9만 |
|---|
| 2026.08.20 | ₩39,692 | ₩39,732 | ₩39,672 | ₩39,699 | +0.02% | 3.8만 |
|---|
| 2026.08.19 | ₩39,786 | ₩39,812 | ₩39,725 | ₩39,812 | +0.07% | 7.7만 |
|---|
| 2026.08.18 | ₩39,571 | ₩39,652 | ₩39,571 | ₩39,645 | +0.19% | 2만 |
|---|
| 2026.08.17 | ₩39,638 | ₩39,650 | ₩39,585 | ₩39,585 | -0.14% | 3.1만 |
|---|
| 2026.08.14 | ₩39,732 | ₩39,739 | ₩39,652 | ₩39,678 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩39,745 | ₩39,812 | ₩39,739 | ₩39,759 | +0.03% | 4.8만 |
|---|
| 2026.08.12 | ₩39,692 | ₩39,692 | ₩39,645 | ₩39,645 | -0.12% | 3.8만 |
|---|
| 2026.08.11 | ₩39,632 | ₩39,645 | ₩39,612 | ₩39,618 | -0.03% | 4.1만 |
|---|
| 2026.08.10 | ₩39,625 | ₩39,625 | ₩39,571 | ₩39,585 | -0.10% | 8.4만 |
|---|
| 2026.08.07 | ₩39,732 | ₩39,745 | ₩39,665 | ₩39,699 | -0.08% | 23.6만 |
|---|
| 2026.08.06 | ₩39,665 | ₩39,705 | ₩39,612 | ₩39,612 | -0.13% | 2.7만 |
|---|
| 2026.08.05 | ₩39,719 | ₩39,732 | ₩39,692 | ₩39,725 | +0.02% | 20.2만 |
|---|
| 2026.08.04 | ₩39,665 | ₩39,717 | ₩39,665 | ₩39,712 | +0.12% | 1.6만 |
|---|
| 2026.08.03 | ₩39,585 | ₩39,585 | ₩39,559 | ₩39,565 | -0.05% | 31.5만 |
|---|
| 2026.07.31 | ₩39,613 | ₩39,665 | ₩39,598 | ₩39,665 | +0.13% | 1.6만 |
|---|
| 2026.07.30 | ₩39,760 | ₩39,772 | ₩39,732 | ₩39,752 | -0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩39,832 | ₩39,832 | ₩39,725 | ₩39,725 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩39,826 | ₩39,899 | ₩39,814 | ₩39,879 | +0.13% | 2만 |
|---|
| 2026.07.27 | ₩39,772 | ₩39,832 | ₩39,759 | ₩39,792 | +0.05% | 7만 |
|---|
| 2026.07.24 | ₩39,712 | ₩39,757 | ₩39,712 | ₩39,712 | 0.00% | 1.4만 |
|---|
| 2026.07.23 | ₩39,637 | ₩39,662 | ₩39,618 | ₩39,658 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩39,772 | ₩39,772 | ₩39,719 | ₩39,725 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩39,779 | ₩39,806 | ₩39,779 | ₩39,792 | +0.03% | 8.2천 |
|---|
| 2026.07.20 | ₩39,933 | ₩39,933 | ₩39,832 | ₩39,879 | -0.13% | 1만 |
|---|
| 2026.07.17 | ₩40,021 | ₩40,021 | ₩39,946 | ₩39,949 | -0.18% | 11.7만 |
|---|
| 2026.07.16 | ₩39,853 | ₩39,926 | ₩39,853 | ₩39,913 | +0.15% | 3.8만 |
|---|
| 2026.07.15 | ₩39,906 | ₩39,966 | ₩39,906 | ₩39,940 | +0.08% | 8.2천 |
|---|
| 2026.07.14 | ₩39,901 | ₩39,926 | ₩39,853 | ₩39,886 | -0.04% | 2만 |
|---|
| 2026.07.13 | ₩39,839 | ₩39,839 | ₩39,786 | ₩39,792 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩39,933 | ₩39,933 | ₩39,886 | ₩39,899 | -0.08% | 1.5만 |
|---|
| 2026.07.09 | ₩39,893 | ₩39,944 | ₩39,886 | ₩39,906 | +0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩39,866 | ₩39,933 | ₩39,819 | ₩39,859 | -0.02% | 3.7만 |
|---|
| 2026.07.07 | ₩40,013 | ₩40,020 | ₩39,938 | ₩39,938 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩40,067 | ₩40,073 | ₩40,014 | ₩40,073 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩40,027 | ₩40,154 | ₩40,013 | ₩40,148 | +0.30% | 2.7만 |
|---|
| 2026.07.01 | ₩40,160 | ₩40,160 | ₩40,014 | ₩40,040 | -0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩40,334 | ₩40,344 | ₩40,241 | ₩40,241 | -0.23% | 3.4만 |
|---|
| 2026.06.29 | ₩40,395 | ₩40,415 | ₩40,375 | ₩40,415 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩40,348 | ₩40,400 | ₩40,341 | ₩40,381 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩40,375 | ₩40,388 | ₩40,321 | ₩40,328 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩40,281 | ₩40,328 | ₩40,273 | ₩40,321 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩40,147 | ₩40,160 | ₩40,120 | ₩40,131 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩40,120 | ₩40,120 | ₩40,067 | ₩40,084 | -0.09% | 23.4만 |
|---|
| 2026.06.18 | ₩40,241 | ₩40,261 | ₩40,174 | ₩40,182 | -0.15% | 6만 |
|---|
| 2026.06.17 | ₩40,241 | ₩40,241 | ₩40,080 | ₩40,107 | -0.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,174 | ₩40,254 | ₩40,174 | ₩40,234 | +0.15% | 2.9만 |
|---|
| 2026.06.15 | ₩40,194 | ₩40,207 | ₩40,134 | ₩40,140 | -0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩40,087 | ₩40,127 | ₩40,080 | ₩40,107 | +0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩40,020 | ₩40,187 | ₩39,976 | ₩40,147 | +0.32% | 1.7만 |
|---|
| 2026.06.10 | ₩39,986 | ₩40,020 | ₩39,940 | ₩39,953 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩39,960 | ₩39,993 | ₩39,933 | ₩39,993 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩40,000 | ₩40,000 | ₩39,906 | ₩39,906 | -0.23% | 18.9만 |
|---|
| 2026.06.05 | ₩39,960 | ₩39,973 | ₩39,919 | ₩39,941 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩40,120 | ₩40,120 | ₩40,067 | ₩40,071 | -0.12% | 1.6만 |
|---|
| 2026.06.03 | ₩40,040 | ₩40,060 | ₩40,000 | ₩40,027 | -0.03% | 6.2만 |
|---|
| 2026.06.02 | ₩40,134 | ₩40,146 | ₩40,100 | ₩40,114 | -0.05% | 2.1만 |
|---|
| 2026.06.01 | ₩40,013 | ₩40,093 | ₩39,980 | ₩40,093 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩40,281 | ₩40,294 | ₩40,227 | ₩40,254 | -0.07% | 9.8만 |
|---|
| 2026.05.28 | ₩40,160 | ₩40,562 | ₩40,147 | ₩40,254 | +0.23% | 7.9만 |
|---|
| 2026.05.27 | ₩40,160 | ₩40,187 | ₩40,134 | ₩40,151 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩40,160 | ₩40,160 | ₩40,093 | ₩40,116 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩40,053 | ₩40,067 | ₩39,933 | ₩40,056 | +0.01% | 2만 |
|---|
| 2026.05.21 | ₩39,879 | ₩39,986 | ₩39,812 | ₩39,976 | +0.24% | 2.2만 |
|---|
| 2026.05.20 | ₩39,799 | ₩39,960 | ₩39,792 | ₩39,946 | +0.37% | 1.2만 |
|---|
| 2026.05.19 | ₩39,759 | ₩39,799 | ₩39,732 | ₩39,772 | +0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩39,946 | ₩39,946 | ₩39,839 | ₩39,873 | -0.18% | 2.7만 |
|---|
| 2026.05.15 | ₩39,946 | ₩39,946 | ₩39,869 | ₩39,877 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩40,201 | ₩40,201 | ₩40,114 | ₩40,114 | -0.22% | 20.1만 |
|---|
| 2026.05.13 | ₩40,120 | ₩40,143 | ₩40,067 | ₩40,120 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩40,167 | ₩40,167 | ₩40,127 | ₩40,147 | -0.05% | 15.1만 |
|---|
| 2026.05.11 | ₩40,281 | ₩40,281 | ₩40,214 | ₩40,241 | -0.10% | 3.5만 |
|---|
| 2026.05.08 | ₩40,361 | ₩40,375 | ₩40,328 | ₩40,341 | -0.05% | 4.2만 |
|---|
| 2026.05.07 | ₩40,388 | ₩40,388 | ₩40,241 | ₩40,250 | -0.34% | 3.1만 |
|---|
| 2026.05.06 | ₩40,321 | ₩40,348 | ₩40,314 | ₩40,341 | +0.05% | 8.7만 |
|---|
| 2026.05.05 | ₩40,167 | ₩40,201 | ₩40,154 | ₩40,194 | +0.07% | 8.9만 |
|---|
| 2026.05.04 | ₩40,187 | ₩40,187 | ₩40,080 | ₩40,134 | -0.13% | 253.4만 |
|---|
| 2026.05.01 | ₩40,334 | ₩40,334 | ₩40,251 | ₩40,251 | -0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩40,375 | ₩40,388 | ₩40,348 | ₩40,368 | -0.02% | 2.9만 |
|---|
| 2026.04.29 | ₩40,388 | ₩40,388 | ₩40,294 | ₩40,294 | -0.23% | 1.9만 |
|---|
| 2026.04.28 | ₩40,442 | ₩40,455 | ₩40,415 | ₩40,448 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩40,508 | ₩40,534 | ₩40,462 | ₩40,488 | -0.05% | 10.5만 |
|---|
| 2026.04.24 | ₩40,468 | ₩40,549 | ₩40,447 | ₩40,542 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩40,535 | ₩40,549 | ₩40,435 | ₩40,488 | -0.12% | 2만 |
|---|
| 2026.04.22 | ₩40,569 | ₩40,569 | ₩40,515 | ₩40,515 | -0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩40,575 | ₩40,582 | ₩40,500 | ₩40,500 | -0.18% | 2.1만 |
|---|
| 2026.04.20 | ₩40,642 | ₩40,642 | ₩40,589 | ₩40,616 | -0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩40,575 | ₩40,682 | ₩40,575 | ₩40,656 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩40,549 | ₩40,555 | ₩40,462 | ₩40,482 | -0.17% | 2.7만 |
|---|
| 2026.04.15 | ₩40,562 | ₩40,562 | ₩40,522 | ₩40,542 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩40,542 | ₩40,602 | ₩40,531 | ₩40,589 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩40,442 | ₩40,508 | ₩40,415 | ₩40,508 | +0.17% | 1.5만 |
|---|
| 2026.04.10 | ₩40,462 | ₩40,482 | ₩40,428 | ₩40,448 | -0.03% | 3.1만 |
|---|
| 2026.04.09 | ₩40,468 | ₩40,543 | ₩40,428 | ₩40,488 | +0.05% | 5.9천 |
|---|
| 2026.04.08 | ₩40,589 | ₩40,589 | ₩40,475 | ₩40,502 | -0.21% | 2.3만 |
|---|
| 2026.04.07 | ₩40,308 | ₩40,421 | ₩40,270 | ₩40,421 | +0.28% | 3.1만 |
|---|
| 2026.04.06 | ₩40,361 | ₩40,415 | ₩40,355 | ₩40,381 | +0.05% | 9.9천 |
|---|
| 2026.04.02 | ₩40,401 | ₩40,442 | ₩40,401 | ₩40,435 | +0.08% | 1.3만 |
|---|
| 2026.04.01 | ₩40,348 | ₩40,438 | ₩40,348 | ₩40,355 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩40,549 | ₩40,582 | ₩40,508 | ₩40,515 | -0.08% | 8.7천 |
|---|
| 2026.03.30 | ₩40,442 | ₩40,488 | ₩40,435 | ₩40,482 | +0.10% | 1.4만 |
|---|
| 2026.03.27 | ₩40,201 | ₩40,308 | ₩40,201 | ₩40,281 | +0.20% | 3.5만 |
|---|
| 2026.03.26 | ₩40,369 | ₩40,401 | ₩40,261 | ₩40,267 | -0.25% | 1.5만 |
|---|
| 2026.03.25 | ₩40,455 | ₩40,482 | ₩40,415 | ₩40,468 | +0.03% | 3만 |
|---|
| 2026.03.24 | ₩40,267 | ₩40,381 | ₩40,247 | ₩40,294 | +0.07% | 1.3만 |
|---|
| 2026.03.23 | ₩40,310 | ₩40,464 | ₩40,310 | ₩40,428 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩40,361 | ₩40,368 | ₩40,288 | ₩40,321 | -0.10% | 8.5만 |
|---|
| 2026.03.19 | ₩40,508 | ₩40,642 | ₩40,498 | ₩40,602 | +0.23% | 4만 |
|---|
| 2026.03.18 | ₩40,669 | ₩40,682 | ₩40,569 | ₩40,569 | -0.25% | 320.7만 |
|---|
| 2026.03.17 | ₩40,689 | ₩40,732 | ₩40,689 | ₩40,716 | +0.07% | 2.5만 |
|---|
| 2026.03.16 | ₩40,656 | ₩40,669 | ₩40,616 | ₩40,656 | 0.00% | 7.9만 |
|---|
| 2026.03.13 | ₩40,612 | ₩40,622 | ₩40,508 | ₩40,529 | -0.20% | 41.1만 |
|---|
| 2026.03.12 | ₩40,602 | ₩40,638 | ₩40,529 | ₩40,575 | -0.07% | 321.9만 |
|---|
| 2026.03.11 | ₩40,749 | ₩40,749 | ₩40,669 | ₩40,669 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩40,923 | ₩40,930 | ₩40,828 | ₩40,828 | -0.23% | 9.7천 |
|---|
| 2026.03.09 | ₩40,816 | ₩40,962 | ₩40,803 | ₩40,950 | +0.33% | 1.2만 |
|---|
| 2026.03.06 | ₩40,776 | ₩40,923 | ₩40,776 | ₩40,843 | +0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩40,830 | ₩40,883 | ₩40,830 | ₩40,883 | +0.13% | 10.2만 |
|---|
| 2026.03.04 | ₩40,990 | ₩41,004 | ₩40,950 | ₩40,957 | -0.08% | 9.8만 |
|---|
| 2026.03.03 | ₩40,910 | ₩41,064 | ₩40,899 | ₩41,024 | +0.28% | 7.9만 |
|---|
| 2026.03.02 | ₩41,138 | ₩41,138 | ₩40,997 | ₩41,051 | -0.21% | 33만 |
|---|
| 2026.02.27 | ₩41,446 | ₩41,446 | ₩41,318 | ₩41,365 | -0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩41,225 | ₩41,238 | ₩41,205 | ₩41,238 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩41,150 | ₩41,191 | ₩41,138 | ₩41,178 | +0.07% | 10만 |
|---|
| 2026.02.24 | ₩41,154 | ₩41,199 | ₩41,154 | ₩41,184 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩41,205 | ₩41,205 | ₩41,151 | ₩41,191 | -0.03% | 7.8천 |
|---|
| 2026.02.20 | ₩41,111 | ₩41,111 | ₩41,037 | ₩41,084 | -0.07% | 2.8만 |
|---|
| 2026.02.19 | ₩41,057 | ₩41,111 | ₩41,057 | ₩41,097 | +0.10% | 2.7만 |
|---|
| 2026.02.18 | ₩41,111 | ₩41,111 | ₩41,071 | ₩41,071 | -0.10% | 2.9만 |
|---|
| 2026.02.17 | ₩41,178 | ₩41,178 | ₩41,131 | ₩41,138 | -0.10% | 4만 |
|---|
| 2026.02.13 | ₩41,111 | ₩41,151 | ₩41,111 | ₩41,138 | +0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩40,870 | ₩41,017 | ₩40,870 | ₩41,017 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩40,816 | ₩40,883 | ₩40,803 | ₩40,830 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩40,883 | ₩40,921 | ₩40,883 | ₩40,910 | +0.07% | 1.7만 |
|---|
| 2026.02.09 | ₩40,749 | ₩40,776 | ₩40,736 | ₩40,769 | +0.05% | 2만 |
|---|
| 2026.02.06 | ₩40,776 | ₩40,776 | ₩40,713 | ₩40,749 | -0.07% | 1.3만 |
|---|
| 2026.02.05 | ₩40,682 | ₩40,763 | ₩40,656 | ₩40,749 | +0.16% | 2.5만 |
|---|
| 2026.02.04 | ₩40,562 | ₩40,589 | ₩40,562 | ₩40,582 | +0.05% | 1.7만 |
|---|
| 2026.02.03 | ₩40,549 | ₩40,589 | ₩40,539 | ₩40,582 | +0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩40,629 | ₩40,629 | ₩40,549 | ₩40,554 | -0.18% | 1.6만 |
|---|
| 2026.01.30 | ₩40,790 | ₩40,812 | ₩40,763 | ₩40,776 | -0.03% | 2.1만 |
|---|
| 2026.01.29 | ₩40,696 | ₩40,803 | ₩40,696 | ₩40,790 | +0.23% | 3.4만 |
|---|
| 2026.01.28 | ₩40,763 | ₩40,763 | ₩40,723 | ₩40,749 | -0.03% | 6.6천 |
|---|
| 2026.01.27 | ₩40,823 | ₩40,823 | ₩40,780 | ₩40,783 | -0.10% | 9.4천 |
|---|
| 2026.01.26 | ₩40,830 | ₩40,830 | ₩40,810 | ₩40,823 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩40,736 | ₩40,776 | ₩40,713 | ₩40,776 | +0.10% | 8.2천 |
|---|
| 2026.01.22 | ₩40,682 | ₩40,736 | ₩40,662 | ₩40,723 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩40,656 | ₩40,709 | ₩40,622 | ₩40,697 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩40,629 | ₩40,656 | ₩40,602 | ₩40,622 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩40,816 | ₩40,830 | ₩40,743 | ₩40,749 | -0.16% | 1만 |
|---|
| 2026.01.15 | ₩40,910 | ₩40,910 | ₩40,843 | ₩40,850 | -0.15% | 1.6만 |
|---|
| 2026.01.14 | ₩40,857 | ₩40,910 | ₩40,857 | ₩40,883 | +0.07% | 1.6만 |
|---|
| 2026.01.13 | ₩40,796 | ₩40,830 | ₩40,783 | ₩40,810 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩40,763 | ₩40,810 | ₩40,748 | ₩40,790 | +0.07% | 1.2만 |
|---|
| 2026.01.09 | ₩40,763 | ₩40,816 | ₩40,723 | ₩40,816 | +0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩40,776 | ₩40,796 | ₩40,763 | ₩40,776 | 0.00% | 2.3만 |
|---|
| 2026.01.07 | ₩40,870 | ₩40,877 | ₩40,810 | ₩40,857 | -0.03% | 3.4만 |
|---|
| 2026.01.06 | ₩40,776 | ₩40,790 | ₩40,729 | ₩40,790 | +0.03% | 1.8만 |
|---|
| 2026.01.05 | ₩40,763 | ₩40,816 | ₩40,763 | ₩40,790 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩40,776 | ₩40,776 | ₩40,709 | ₩40,725 | -0.12% | 1.9만 |
|---|
| 2025.12.31 | ₩40,803 | ₩40,843 | ₩40,723 | ₩40,729 | -0.18% | 2.6만 |
|---|
| 2025.12.30 | ₩40,816 | ₩40,857 | ₩40,807 | ₩40,836 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩40,843 | ₩40,857 | ₩40,823 | ₩40,857 | +0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩40,830 | ₩40,836 | ₩40,765 | ₩40,799 | -0.08% | 5.9천 |
|---|
| 2025.12.24 | ₩40,729 | ₩40,790 | ₩40,729 | ₩40,790 | +0.15% | 3.6천 |
|---|
| 2025.12.23 | ₩40,629 | ₩40,709 | ₩40,629 | ₩40,703 | +0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩40,723 | ₩40,723 | ₩40,689 | ₩40,703 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩40,749 | ₩40,778 | ₩40,723 | ₩40,739 | -0.03% | 1.1만 |
|---|
| 2025.12.18 | ₩40,776 | ₩40,816 | ₩40,769 | ₩40,798 | +0.05% | 1.5만 |
|---|
| 2025.12.17 | ₩40,843 | ₩40,883 | ₩40,843 | ₩40,865 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩40,776 | ₩40,883 | ₩40,776 | ₩40,870 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,816 | ₩40,843 | ₩40,782 | ₩40,790 | -0.07% | 1.3만 |
|---|
| 2025.12.12 | ₩40,763 | ₩40,776 | ₩40,749 | ₩40,763 | 0.00% | 8.3천 |
|---|
| 2025.12.11 | ₩40,937 | ₩40,937 | ₩40,843 | ₩40,843 | -0.23% | 1.2만 |
|---|
| 2025.12.10 | ₩40,749 | ₩40,857 | ₩40,736 | ₩40,857 | +0.26% | 2.3만 |
|---|
| 2025.12.09 | ₩40,843 | ₩40,843 | ₩40,736 | ₩40,749 | -0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩40,816 | ₩40,816 | ₩40,735 | ₩40,783 | -0.08% | 1.3만 |
|---|
| 2025.12.05 | ₩40,910 | ₩40,910 | ₩40,816 | ₩40,816 | -0.23% | 3.8만 |
|---|
| 2025.12.04 | ₩40,950 | ₩40,950 | ₩40,890 | ₩40,890 | -0.15% | 8.4천 |
|---|
| 2025.12.03 | ₩40,977 | ₩41,004 | ₩40,942 | ₩40,997 | +0.05% | 1.3만 |
|---|
| 2025.12.02 | ₩40,803 | ₩40,945 | ₩40,803 | ₩40,937 | +0.33% | 2.6만 |
|---|
| 2025.12.01 | ₩40,923 | ₩40,937 | ₩40,902 | ₩40,910 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩41,191 | ₩41,258 | ₩41,191 | ₩41,231 | +0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩41,205 | ₩41,272 | ₩41,197 | ₩41,258 | +0.13% | 2.4만 |
|---|
| 2025.11.25 | ₩41,218 | ₩41,272 | ₩41,211 | ₩41,231 | +0.03% | 2.5만 |
|---|
| 2025.11.24 | ₩41,164 | ₩41,178 | ₩41,124 | ₩41,164 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩41,138 | ₩41,138 | ₩41,057 | ₩41,097 | -0.10% | 10.2만 |
|---|
| 2025.11.20 | ₩41,004 | ₩41,057 | ₩40,990 | ₩41,037 | +0.08% | 130.5만 |
|---|
| 2025.11.19 | ₩41,031 | ₩41,031 | ₩40,944 | ₩40,950 | -0.20% | 3.9천 |
|---|
| 2025.11.18 | ₩41,017 | ₩41,024 | ₩40,937 | ₩40,970 | -0.11% | 8천 |
|---|
| 2025.11.17 | ₩40,923 | ₩40,964 | ₩40,923 | ₩40,944 | +0.05% | 8.4천 |
|---|
| 2025.11.14 | ₩41,057 | ₩41,057 | ₩40,910 | ₩40,917 | -0.34% | 1.1만 |
|---|
| 2025.11.13 | ₩41,017 | ₩41,017 | ₩40,964 | ₩40,970 | -0.11% | 1.7만 |
|---|
| 2025.11.12 | ₩41,071 | ₩41,081 | ₩41,051 | ₩41,064 | -0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩41,097 | ₩41,124 | ₩41,071 | ₩41,071 | -0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩40,977 | ₩40,990 | ₩40,948 | ₩40,977 | 0.00% | 3.3만 |
|---|
| 2025.11.07 | ₩41,017 | ₩41,057 | ₩40,997 | ₩40,997 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩40,964 | ₩41,010 | ₩40,964 | ₩41,004 | +0.10% | 4.5만 |
|---|
| 2025.11.05 | ₩40,950 | ₩40,950 | ₩40,826 | ₩40,836 | -0.28% | 1만 |
|---|
| 2025.11.04 | ₩40,990 | ₩41,017 | ₩40,989 | ₩41,017 | +0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩40,950 | ₩40,950 | ₩40,910 | ₩40,944 | -0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩41,151 | ₩41,151 | ₩41,100 | ₩41,118 | -0.08% | 9.9천 |
|---|
| 2025.10.30 | ₩41,124 | ₩41,164 | ₩41,104 | ₩41,151 | +0.07% | 5만 |
|---|
| 2025.10.29 | ₩41,352 | ₩41,352 | ₩41,178 | ₩41,178 | -0.42% | 4.9천 |
|---|
| 2025.10.28 | ₩41,338 | ₩41,379 | ₩41,337 | ₩41,365 | +0.06% | 7.5천 |
|---|
| 2025.10.27 | ₩41,298 | ₩41,352 | ₩41,246 | ₩41,332 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩41,432 | ₩41,432 | ₩41,285 | ₩41,312 | -0.29% | 1만 |
|---|
| 2025.10.23 | ₩41,405 | ₩41,405 | ₩41,292 | ₩41,292 | -0.27% | 1.1만 |
|---|
| 2025.10.22 | ₩41,392 | ₩41,417 | ₩41,345 | ₩41,399 | +0.02% | 9.5천 |
|---|
| 2025.10.21 | ₩41,405 | ₩41,419 | ₩41,385 | ₩41,385 | -0.05% | 7.8천 |
|---|
| 2025.10.20 | ₩41,312 | ₩41,333 | ₩41,302 | ₩41,318 | +0.02% | 7.5천 |
|---|
| 2025.10.17 | ₩41,251 | ₩41,285 | ₩41,243 | ₩41,285 | +0.08% | 1.6만 |
|---|
| 2025.10.16 | ₩41,178 | ₩41,338 | ₩41,151 | ₩41,329 | +0.37% | 2.5만 |
|---|
| 2025.10.15 | ₩41,251 | ₩41,251 | ₩41,151 | ₩41,172 | -0.19% | 6.3천 |
|---|
| 2025.10.14 | ₩41,151 | ₩41,218 | ₩41,151 | ₩41,218 | +0.16% | 8천 |
|---|
| 2025.10.13 | ₩41,151 | ₩41,151 | ₩41,111 | ₩41,138 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩41,057 | ₩41,164 | ₩41,027 | ₩41,151 | +0.23% | 1만 |
|---|