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 | ₩38,661 | ₩38,687 | ₩38,627 | ₩38,681 | +0.05% | 7.3만 |
| 2026.10.08 | ₩38,553 | ₩38,701 | ₩38,547 | ₩38,687 | +0.35% | 5.8만 |
| 2026.10.07 | ₩38,458 | ₩38,607 | ₩38,453 | ₩38,594 | +0.35% | 8.1만 |
| 2026.10.06 | ₩38,553 | ₩38,634 | ₩38,547 | ₩38,587 | +0.09% | 12.7만 |
| 2026.10.05 | ₩38,526 | ₩38,553 | ₩38,446 | ₩38,513 | -0.03% | 5.4만 |
| 2026.10.02 | ₩38,687 | ₩38,721 | ₩38,526 | ₩38,547 | -0.36% | 5.1만 |
| 2026.10.01 | ₩38,459 | ₩38,699 | ₩38,406 | ₩38,614 | +0.40% | 30.6만 |
| 2026.09.30 | ₩38,754 | ₩38,754 | ₩38,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,674 |
| -0.21% |
| 31.8만 |
| 2026.09.29 | ₩38,728 | ₩38,728 | ₩38,640 | ₩38,721 | -0.02% | 3.6만 |
|---|
| 2026.09.28 | ₩38,741 | ₩38,781 | ₩38,681 | ₩38,734 | -0.02% | 5.6만 |
|---|
| 2026.09.25 | ₩38,848 | ₩38,889 | ₩38,761 | ₩38,882 | +0.09% | 36.1만 |
|---|
| 2026.09.24 | ₩38,996 | ₩39,011 | ₩38,822 | ₩38,828 | -0.43% | 5만 |
|---|
| 2026.09.23 | ₩39,184 | ₩39,184 | ₩38,915 | ₩38,962 | -0.56% | 5만 |
|---|
| 2026.09.22 | ₩39,251 | ₩39,264 | ₩39,190 | ₩39,244 | -0.02% | 13.9만 |
|---|
| 2026.09.21 | ₩39,237 | ₩39,249 | ₩39,200 | ₩39,231 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩39,194 | ₩39,194 | ₩39,137 | ₩39,137 | -0.15% | 1.5만 |
|---|
| 2026.09.17 | ₩39,251 | ₩39,284 | ₩39,231 | ₩39,271 | +0.05% | 4.3만 |
|---|
| 2026.09.16 | ₩39,204 | ₩39,251 | ₩39,110 | ₩39,110 | -0.24% | 2.5만 |
|---|
| 2026.09.15 | ₩39,144 | ₩39,150 | ₩39,110 | ₩39,150 | +0.02% | 8.5만 |
|---|
| 2026.09.14 | ₩39,170 | ₩39,258 | ₩39,103 | ₩39,177 | +0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩39,291 | ₩39,300 | ₩39,170 | ₩39,170 | -0.31% | 9.5만 |
|---|
| 2026.09.10 | ₩39,278 | ₩39,318 | ₩39,197 | ₩39,217 | -0.15% | 2.4만 |
|---|
| 2026.09.09 | ₩39,506 | ₩39,533 | ₩39,432 | ₩39,452 | -0.14% | 7.2만 |
|---|
| 2026.09.08 | ₩39,573 | ₩39,573 | ₩39,504 | ₩39,527 | -0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩39,573 | ₩39,585 | ₩39,535 | ₩39,547 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩39,613 | ₩39,613 | ₩39,553 | ₩39,553 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩39,512 | ₩39,512 | ₩39,479 | ₩39,499 | -0.03% | 2.5만 |
|---|
| 2026.09.01 | ₩39,524 | ₩39,566 | ₩39,472 | ₩39,486 | -0.10% | 3만 |
|---|
| 2026.08.31 | ₩39,707 | ₩39,707 | ₩39,667 | ₩39,694 | -0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,841 | ₩39,888 | ₩39,734 | ₩39,747 | -0.24% | 343.4만 |
|---|
| 2026.08.27 | ₩39,881 | ₩39,908 | ₩39,844 | ₩39,854 | -0.07% | 2.6만 |
|---|
| 2026.08.26 | ₩39,895 | ₩39,895 | ₩39,868 | ₩39,888 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩39,881 | ₩39,942 | ₩39,875 | ₩39,942 | +0.15% | 258.7만 |
|---|
| 2026.08.24 | ₩39,761 | ₩39,814 | ₩39,761 | ₩39,787 | +0.07% | 4.2만 |
|---|
| 2026.08.21 | ₩39,754 | ₩39,754 | ₩39,720 | ₩39,727 | -0.07% | 9.9만 |
|---|
| 2026.08.20 | ₩39,774 | ₩39,814 | ₩39,754 | ₩39,781 | +0.02% | 3.8만 |
|---|
| 2026.08.19 | ₩39,868 | ₩39,895 | ₩39,808 | ₩39,895 | +0.07% | 7.7만 |
|---|
| 2026.08.18 | ₩39,653 | ₩39,734 | ₩39,653 | ₩39,727 | +0.19% | 2만 |
|---|
| 2026.08.17 | ₩39,720 | ₩39,732 | ₩39,667 | ₩39,667 | -0.14% | 3.1만 |
|---|
| 2026.08.14 | ₩39,814 | ₩39,821 | ₩39,734 | ₩39,761 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩39,828 | ₩39,895 | ₩39,821 | ₩39,841 | +0.03% | 4.8만 |
|---|
| 2026.08.12 | ₩39,774 | ₩39,774 | ₩39,727 | ₩39,727 | -0.12% | 3.8만 |
|---|
| 2026.08.11 | ₩39,714 | ₩39,727 | ₩39,694 | ₩39,700 | -0.03% | 4.1만 |
|---|
| 2026.08.10 | ₩39,707 | ₩39,707 | ₩39,653 | ₩39,667 | -0.10% | 8.4만 |
|---|
| 2026.08.07 | ₩39,814 | ₩39,828 | ₩39,747 | ₩39,781 | -0.08% | 23.6만 |
|---|
| 2026.08.06 | ₩39,747 | ₩39,787 | ₩39,694 | ₩39,694 | -0.13% | 2.7만 |
|---|
| 2026.08.05 | ₩39,801 | ₩39,814 | ₩39,774 | ₩39,808 | +0.02% | 20.2만 |
|---|
| 2026.08.04 | ₩39,747 | ₩39,799 | ₩39,747 | ₩39,794 | +0.12% | 1.6만 |
|---|
| 2026.08.03 | ₩39,667 | ₩39,667 | ₩39,641 | ₩39,647 | -0.05% | 31.5만 |
|---|
| 2026.07.31 | ₩39,695 | ₩39,747 | ₩39,680 | ₩39,747 | +0.13% | 1.6만 |
|---|
| 2026.07.30 | ₩39,842 | ₩39,854 | ₩39,814 | ₩39,834 | -0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩39,915 | ₩39,915 | ₩39,808 | ₩39,808 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩39,908 | ₩39,982 | ₩39,896 | ₩39,962 | +0.13% | 2만 |
|---|
| 2026.07.27 | ₩39,854 | ₩39,915 | ₩39,841 | ₩39,875 | +0.05% | 7만 |
|---|
| 2026.07.24 | ₩39,794 | ₩39,840 | ₩39,794 | ₩39,794 | 0.00% | 1.4만 |
|---|
| 2026.07.23 | ₩39,719 | ₩39,744 | ₩39,700 | ₩39,740 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩39,854 | ₩39,854 | ₩39,801 | ₩39,808 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩39,861 | ₩39,888 | ₩39,861 | ₩39,875 | +0.03% | 8.2천 |
|---|
| 2026.07.20 | ₩40,015 | ₩40,015 | ₩39,915 | ₩39,962 | -0.13% | 1만 |
|---|
| 2026.07.17 | ₩40,104 | ₩40,104 | ₩40,029 | ₩40,032 | -0.18% | 11.7만 |
|---|
| 2026.07.16 | ₩39,935 | ₩40,009 | ₩39,935 | ₩39,995 | +0.15% | 3.8만 |
|---|
| 2026.07.15 | ₩39,989 | ₩40,049 | ₩39,989 | ₩40,022 | +0.08% | 8.2천 |
|---|
| 2026.07.14 | ₩39,983 | ₩40,009 | ₩39,935 | ₩39,969 | -0.04% | 2만 |
|---|
| 2026.07.13 | ₩39,922 | ₩39,922 | ₩39,868 | ₩39,875 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩40,015 | ₩40,015 | ₩39,969 | ₩39,982 | -0.08% | 1.5만 |
|---|
| 2026.07.09 | ₩39,975 | ₩40,026 | ₩39,969 | ₩39,989 | +0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩39,948 | ₩40,015 | ₩39,901 | ₩39,942 | -0.02% | 3.7만 |
|---|
| 2026.07.07 | ₩40,096 | ₩40,103 | ₩40,021 | ₩40,021 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩40,150 | ₩40,156 | ₩40,097 | ₩40,156 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩40,109 | ₩40,237 | ₩40,096 | ₩40,231 | +0.30% | 2.7만 |
|---|
| 2026.07.01 | ₩40,244 | ₩40,244 | ₩40,097 | ₩40,123 | -0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩40,418 | ₩40,427 | ₩40,324 | ₩40,324 | -0.23% | 3.4만 |
|---|
| 2026.06.29 | ₩40,478 | ₩40,498 | ₩40,458 | ₩40,498 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩40,431 | ₩40,484 | ₩40,425 | ₩40,465 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩40,458 | ₩40,472 | ₩40,404 | ₩40,411 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩40,364 | ₩40,411 | ₩40,356 | ₩40,404 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩40,230 | ₩40,244 | ₩40,203 | ₩40,214 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩40,203 | ₩40,203 | ₩40,150 | ₩40,167 | -0.09% | 23.4만 |
|---|
| 2026.06.18 | ₩40,324 | ₩40,344 | ₩40,257 | ₩40,265 | -0.15% | 6만 |
|---|
| 2026.06.17 | ₩40,324 | ₩40,324 | ₩40,163 | ₩40,190 | -0.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,257 | ₩40,337 | ₩40,257 | ₩40,317 | +0.15% | 2.9만 |
|---|
| 2026.06.15 | ₩40,277 | ₩40,290 | ₩40,217 | ₩40,223 | -0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩40,170 | ₩40,210 | ₩40,163 | ₩40,190 | +0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩40,103 | ₩40,270 | ₩40,058 | ₩40,230 | +0.32% | 1.7만 |
|---|
| 2026.06.10 | ₩40,069 | ₩40,103 | ₩40,022 | ₩40,036 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩40,042 | ₩40,076 | ₩40,015 | ₩40,076 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩40,083 | ₩40,083 | ₩39,989 | ₩39,989 | -0.23% | 18.9만 |
|---|
| 2026.06.05 | ₩40,042 | ₩40,056 | ₩40,002 | ₩40,024 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩40,203 | ₩40,203 | ₩40,150 | ₩40,154 | -0.12% | 1.6만 |
|---|
| 2026.06.03 | ₩40,123 | ₩40,143 | ₩40,083 | ₩40,109 | -0.03% | 6.2만 |
|---|
| 2026.06.02 | ₩40,217 | ₩40,229 | ₩40,183 | ₩40,197 | -0.05% | 2.1만 |
|---|
| 2026.06.01 | ₩40,096 | ₩40,176 | ₩40,062 | ₩40,176 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩40,364 | ₩40,378 | ₩40,311 | ₩40,337 | -0.07% | 9.8만 |
|---|
| 2026.05.28 | ₩40,244 | ₩40,646 | ₩40,230 | ₩40,337 | +0.23% | 7.9만 |
|---|
| 2026.05.27 | ₩40,244 | ₩40,270 | ₩40,217 | ₩40,234 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩40,244 | ₩40,244 | ₩40,176 | ₩40,199 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩40,136 | ₩40,150 | ₩40,015 | ₩40,139 | +0.01% | 2만 |
|---|
| 2026.05.21 | ₩39,962 | ₩40,069 | ₩39,895 | ₩40,058 | +0.24% | 2.2만 |
|---|
| 2026.05.20 | ₩39,881 | ₩40,042 | ₩39,875 | ₩40,029 | +0.37% | 1.2만 |
|---|
| 2026.05.19 | ₩39,841 | ₩39,881 | ₩39,814 | ₩39,854 | +0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩40,029 | ₩40,029 | ₩39,922 | ₩39,955 | -0.18% | 2.7만 |
|---|
| 2026.05.15 | ₩40,029 | ₩40,029 | ₩39,951 | ₩39,959 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩40,284 | ₩40,284 | ₩40,197 | ₩40,197 | -0.22% | 20.1만 |
|---|
| 2026.05.13 | ₩40,203 | ₩40,226 | ₩40,150 | ₩40,203 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩40,250 | ₩40,250 | ₩40,210 | ₩40,230 | -0.05% | 15.1만 |
|---|
| 2026.05.11 | ₩40,364 | ₩40,364 | ₩40,297 | ₩40,324 | -0.10% | 3.5만 |
|---|
| 2026.05.08 | ₩40,445 | ₩40,458 | ₩40,411 | ₩40,425 | -0.05% | 4.2만 |
|---|
| 2026.05.07 | ₩40,472 | ₩40,472 | ₩40,324 | ₩40,333 | -0.34% | 3.1만 |
|---|
| 2026.05.06 | ₩40,404 | ₩40,431 | ₩40,398 | ₩40,425 | +0.05% | 8.7만 |
|---|
| 2026.05.05 | ₩40,250 | ₩40,284 | ₩40,237 | ₩40,277 | +0.07% | 8.9만 |
|---|
| 2026.05.04 | ₩40,270 | ₩40,270 | ₩40,163 | ₩40,217 | -0.13% | 253.4만 |
|---|
| 2026.05.01 | ₩40,418 | ₩40,418 | ₩40,335 | ₩40,335 | -0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩40,458 | ₩40,472 | ₩40,431 | ₩40,451 | -0.02% | 2.9만 |
|---|
| 2026.04.29 | ₩40,472 | ₩40,472 | ₩40,378 | ₩40,378 | -0.23% | 1.9만 |
|---|
| 2026.04.28 | ₩40,525 | ₩40,539 | ₩40,498 | ₩40,532 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩40,592 | ₩40,618 | ₩40,545 | ₩40,572 | -0.05% | 10.5만 |
|---|
| 2026.04.24 | ₩40,552 | ₩40,633 | ₩40,531 | ₩40,626 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩40,619 | ₩40,633 | ₩40,518 | ₩40,572 | -0.12% | 2만 |
|---|
| 2026.04.22 | ₩40,653 | ₩40,653 | ₩40,599 | ₩40,599 | -0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩40,659 | ₩40,666 | ₩40,584 | ₩40,584 | -0.18% | 2.1만 |
|---|
| 2026.04.20 | ₩40,726 | ₩40,726 | ₩40,673 | ₩40,700 | -0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩40,659 | ₩40,767 | ₩40,659 | ₩40,740 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩40,633 | ₩40,639 | ₩40,545 | ₩40,565 | -0.17% | 2.7만 |
|---|
| 2026.04.15 | ₩40,646 | ₩40,646 | ₩40,606 | ₩40,626 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩40,626 | ₩40,686 | ₩40,615 | ₩40,673 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩40,525 | ₩40,592 | ₩40,498 | ₩40,592 | +0.17% | 1.5만 |
|---|
| 2026.04.10 | ₩40,545 | ₩40,565 | ₩40,512 | ₩40,532 | -0.03% | 3.1만 |
|---|
| 2026.04.09 | ₩40,552 | ₩40,627 | ₩40,512 | ₩40,572 | +0.05% | 5.9천 |
|---|
| 2026.04.08 | ₩40,673 | ₩40,673 | ₩40,559 | ₩40,586 | -0.21% | 2.3만 |
|---|
| 2026.04.07 | ₩40,391 | ₩40,505 | ₩40,353 | ₩40,505 | +0.28% | 3.1만 |
|---|
| 2026.04.06 | ₩40,445 | ₩40,498 | ₩40,438 | ₩40,465 | +0.05% | 9.9천 |
|---|
| 2026.04.02 | ₩40,485 | ₩40,525 | ₩40,485 | ₩40,518 | +0.08% | 1.3만 |
|---|
| 2026.04.01 | ₩40,431 | ₩40,521 | ₩40,431 | ₩40,438 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩40,633 | ₩40,666 | ₩40,592 | ₩40,599 | -0.08% | 8.7천 |
|---|
| 2026.03.30 | ₩40,525 | ₩40,572 | ₩40,518 | ₩40,565 | +0.10% | 1.4만 |
|---|
| 2026.03.27 | ₩40,284 | ₩40,391 | ₩40,284 | ₩40,364 | +0.20% | 3.5만 |
|---|
| 2026.03.26 | ₩40,453 | ₩40,485 | ₩40,344 | ₩40,351 | -0.25% | 1.5만 |
|---|
| 2026.03.25 | ₩40,539 | ₩40,565 | ₩40,498 | ₩40,552 | +0.03% | 3만 |
|---|
| 2026.03.24 | ₩40,351 | ₩40,465 | ₩40,331 | ₩40,378 | +0.07% | 1.3만 |
|---|
| 2026.03.23 | ₩40,394 | ₩40,548 | ₩40,394 | ₩40,512 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩40,445 | ₩40,451 | ₩40,371 | ₩40,404 | -0.10% | 8.5만 |
|---|
| 2026.03.19 | ₩40,592 | ₩40,726 | ₩40,582 | ₩40,686 | +0.23% | 4만 |
|---|
| 2026.03.18 | ₩40,753 | ₩40,767 | ₩40,653 | ₩40,653 | -0.25% | 320.7만 |
|---|
| 2026.03.17 | ₩40,773 | ₩40,816 | ₩40,773 | ₩40,800 | +0.07% | 2.5만 |
|---|
| 2026.03.16 | ₩40,740 | ₩40,753 | ₩40,700 | ₩40,740 | 0.00% | 7.9만 |
|---|
| 2026.03.13 | ₩40,696 | ₩40,706 | ₩40,592 | ₩40,612 | -0.20% | 41.1만 |
|---|
| 2026.03.12 | ₩40,686 | ₩40,722 | ₩40,612 | ₩40,659 | -0.07% | 321.9만 |
|---|
| 2026.03.11 | ₩40,834 | ₩40,834 | ₩40,753 | ₩40,753 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩41,008 | ₩41,015 | ₩40,913 | ₩40,913 | -0.23% | 9.7천 |
|---|
| 2026.03.09 | ₩40,901 | ₩41,047 | ₩40,887 | ₩41,035 | +0.33% | 1.2만 |
|---|
| 2026.03.06 | ₩40,861 | ₩41,008 | ₩40,861 | ₩40,928 | +0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩40,914 | ₩40,968 | ₩40,914 | ₩40,968 | +0.13% | 10.2만 |
|---|
| 2026.03.04 | ₩41,075 | ₩41,089 | ₩41,035 | ₩41,042 | -0.08% | 9.8만 |
|---|
| 2026.03.03 | ₩40,995 | ₩41,149 | ₩40,984 | ₩41,109 | +0.28% | 7.9만 |
|---|
| 2026.03.02 | ₩41,223 | ₩41,223 | ₩41,082 | ₩41,136 | -0.21% | 33만 |
|---|
| 2026.02.27 | ₩41,531 | ₩41,531 | ₩41,404 | ₩41,451 | -0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩41,310 | ₩41,323 | ₩41,290 | ₩41,323 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩41,235 | ₩41,276 | ₩41,223 | ₩41,263 | +0.07% | 10만 |
|---|
| 2026.02.24 | ₩41,239 | ₩41,284 | ₩41,239 | ₩41,270 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩41,290 | ₩41,290 | ₩41,236 | ₩41,276 | -0.03% | 7.8천 |
|---|
| 2026.02.20 | ₩41,196 | ₩41,196 | ₩41,122 | ₩41,169 | -0.07% | 2.8만 |
|---|
| 2026.02.19 | ₩41,142 | ₩41,196 | ₩41,142 | ₩41,183 | +0.10% | 2.7만 |
|---|
| 2026.02.18 | ₩41,196 | ₩41,196 | ₩41,156 | ₩41,156 | -0.10% | 2.9만 |
|---|
| 2026.02.17 | ₩41,263 | ₩41,263 | ₩41,216 | ₩41,223 | -0.10% | 4만 |
|---|
| 2026.02.13 | ₩41,196 | ₩41,236 | ₩41,196 | ₩41,223 | +0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩40,954 | ₩41,102 | ₩40,954 | ₩41,102 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩40,901 | ₩40,968 | ₩40,887 | ₩40,914 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩40,968 | ₩41,005 | ₩40,968 | ₩40,995 | +0.07% | 1.7만 |
|---|
| 2026.02.09 | ₩40,834 | ₩40,861 | ₩40,820 | ₩40,854 | +0.05% | 2만 |
|---|
| 2026.02.06 | ₩40,861 | ₩40,861 | ₩40,798 | ₩40,834 | -0.07% | 1.3만 |
|---|
| 2026.02.05 | ₩40,767 | ₩40,847 | ₩40,740 | ₩40,834 | +0.16% | 2.5만 |
|---|
| 2026.02.04 | ₩40,646 | ₩40,673 | ₩40,646 | ₩40,666 | +0.05% | 1.7만 |
|---|
| 2026.02.03 | ₩40,633 | ₩40,673 | ₩40,623 | ₩40,666 | +0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩40,713 | ₩40,713 | ₩40,633 | ₩40,638 | -0.18% | 1.6만 |
|---|
| 2026.01.30 | ₩40,874 | ₩40,897 | ₩40,847 | ₩40,861 | -0.03% | 2.1만 |
|---|
| 2026.01.29 | ₩40,780 | ₩40,887 | ₩40,780 | ₩40,874 | +0.23% | 3.4만 |
|---|
| 2026.01.28 | ₩40,847 | ₩40,847 | ₩40,807 | ₩40,834 | -0.03% | 6.6천 |
|---|
| 2026.01.27 | ₩40,908 | ₩40,908 | ₩40,865 | ₩40,867 | -0.10% | 9.4천 |
|---|
| 2026.01.26 | ₩40,914 | ₩40,914 | ₩40,894 | ₩40,908 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩40,820 | ₩40,861 | ₩40,798 | ₩40,861 | +0.10% | 8.2천 |
|---|
| 2026.01.22 | ₩40,767 | ₩40,820 | ₩40,747 | ₩40,807 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩40,740 | ₩40,793 | ₩40,706 | ₩40,781 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩40,713 | ₩40,740 | ₩40,686 | ₩40,706 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩40,901 | ₩40,914 | ₩40,827 | ₩40,834 | -0.16% | 1만 |
|---|
| 2026.01.15 | ₩40,995 | ₩40,995 | ₩40,928 | ₩40,934 | -0.15% | 1.6만 |
|---|
| 2026.01.14 | ₩40,941 | ₩40,995 | ₩40,941 | ₩40,968 | +0.07% | 1.6만 |
|---|
| 2026.01.13 | ₩40,881 | ₩40,914 | ₩40,867 | ₩40,894 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩40,847 | ₩40,894 | ₩40,832 | ₩40,874 | +0.07% | 1.2만 |
|---|
| 2026.01.09 | ₩40,847 | ₩40,901 | ₩40,807 | ₩40,901 | +0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩40,861 | ₩40,881 | ₩40,847 | ₩40,861 | 0.00% | 2.3만 |
|---|
| 2026.01.07 | ₩40,954 | ₩40,961 | ₩40,894 | ₩40,941 | -0.03% | 3.4만 |
|---|
| 2026.01.06 | ₩40,861 | ₩40,874 | ₩40,814 | ₩40,874 | +0.03% | 1.8만 |
|---|
| 2026.01.05 | ₩40,847 | ₩40,901 | ₩40,847 | ₩40,874 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩40,861 | ₩40,861 | ₩40,793 | ₩40,810 | -0.12% | 1.9만 |
|---|
| 2025.12.31 | ₩40,887 | ₩40,928 | ₩40,807 | ₩40,814 | -0.18% | 2.6만 |
|---|
| 2025.12.30 | ₩40,901 | ₩40,941 | ₩40,891 | ₩40,921 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩40,928 | ₩40,941 | ₩40,908 | ₩40,941 | +0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩40,914 | ₩40,921 | ₩40,850 | ₩40,883 | -0.08% | 5.9천 |
|---|
| 2025.12.24 | ₩40,814 | ₩40,874 | ₩40,814 | ₩40,874 | +0.15% | 3.6천 |
|---|
| 2025.12.23 | ₩40,713 | ₩40,793 | ₩40,713 | ₩40,787 | +0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩40,807 | ₩40,807 | ₩40,773 | ₩40,787 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩40,834 | ₩40,862 | ₩40,807 | ₩40,823 | -0.03% | 1.1만 |
|---|
| 2025.12.18 | ₩40,861 | ₩40,901 | ₩40,854 | ₩40,882 | +0.05% | 1.5만 |
|---|
| 2025.12.17 | ₩40,928 | ₩40,968 | ₩40,928 | ₩40,949 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩40,861 | ₩40,968 | ₩40,861 | ₩40,954 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,901 | ₩40,928 | ₩40,866 | ₩40,874 | -0.07% | 1.3만 |
|---|
| 2025.12.12 | ₩40,847 | ₩40,861 | ₩40,834 | ₩40,847 | 0.00% | 8.3천 |
|---|
| 2025.12.11 | ₩41,022 | ₩41,022 | ₩40,928 | ₩40,928 | -0.23% | 1.2만 |
|---|
| 2025.12.10 | ₩40,834 | ₩40,941 | ₩40,820 | ₩40,941 | +0.26% | 2.3만 |
|---|
| 2025.12.09 | ₩40,928 | ₩40,928 | ₩40,820 | ₩40,834 | -0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩40,901 | ₩40,901 | ₩40,819 | ₩40,867 | -0.08% | 1.3만 |
|---|
| 2025.12.05 | ₩40,995 | ₩40,995 | ₩40,901 | ₩40,901 | -0.23% | 3.8만 |
|---|
| 2025.12.04 | ₩41,035 | ₩41,035 | ₩40,975 | ₩40,975 | -0.15% | 8.4천 |
|---|
| 2025.12.03 | ₩41,062 | ₩41,089 | ₩41,027 | ₩41,082 | +0.05% | 1.3만 |
|---|
| 2025.12.02 | ₩40,887 | ₩41,030 | ₩40,887 | ₩41,022 | +0.33% | 2.6만 |
|---|
| 2025.12.01 | ₩41,008 | ₩41,022 | ₩40,987 | ₩40,995 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩41,276 | ₩41,343 | ₩41,276 | ₩41,317 | +0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩41,290 | ₩41,357 | ₩41,282 | ₩41,343 | +0.13% | 2.4만 |
|---|
| 2025.11.25 | ₩41,303 | ₩41,357 | ₩41,297 | ₩41,317 | +0.03% | 2.5만 |
|---|
| 2025.11.24 | ₩41,250 | ₩41,263 | ₩41,209 | ₩41,250 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩41,223 | ₩41,223 | ₩41,142 | ₩41,183 | -0.10% | 10.2만 |
|---|
| 2025.11.20 | ₩41,089 | ₩41,142 | ₩41,075 | ₩41,122 | +0.08% | 130.5만 |
|---|
| 2025.11.19 | ₩41,115 | ₩41,115 | ₩41,028 | ₩41,035 | -0.20% | 3.9천 |
|---|
| 2025.11.18 | ₩41,102 | ₩41,109 | ₩41,022 | ₩41,055 | -0.11% | 8천 |
|---|
| 2025.11.17 | ₩41,008 | ₩41,048 | ₩41,008 | ₩41,028 | +0.05% | 8.4천 |
|---|
| 2025.11.14 | ₩41,142 | ₩41,142 | ₩40,995 | ₩41,001 | -0.34% | 1.1만 |
|---|
| 2025.11.13 | ₩41,102 | ₩41,102 | ₩41,048 | ₩41,055 | -0.11% | 1.7만 |
|---|
| 2025.11.12 | ₩41,156 | ₩41,166 | ₩41,136 | ₩41,149 | -0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩41,183 | ₩41,209 | ₩41,156 | ₩41,156 | -0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩41,062 | ₩41,075 | ₩41,032 | ₩41,062 | 0.00% | 3.3만 |
|---|
| 2025.11.07 | ₩41,102 | ₩41,142 | ₩41,082 | ₩41,082 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩41,048 | ₩41,095 | ₩41,048 | ₩41,089 | +0.10% | 4.5만 |
|---|
| 2025.11.05 | ₩41,035 | ₩41,035 | ₩40,910 | ₩40,921 | -0.28% | 1만 |
|---|
| 2025.11.04 | ₩41,075 | ₩41,102 | ₩41,074 | ₩41,102 | +0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩41,035 | ₩41,035 | ₩40,995 | ₩41,028 | -0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩41,236 | ₩41,236 | ₩41,185 | ₩41,203 | -0.08% | 9.9천 |
|---|
| 2025.10.30 | ₩41,209 | ₩41,250 | ₩41,189 | ₩41,236 | +0.07% | 5만 |
|---|
| 2025.10.29 | ₩41,437 | ₩41,437 | ₩41,263 | ₩41,263 | -0.42% | 4.9천 |
|---|
| 2025.10.28 | ₩41,424 | ₩41,464 | ₩41,423 | ₩41,451 | +0.06% | 7.5천 |
|---|
| 2025.10.27 | ₩41,384 | ₩41,437 | ₩41,331 | ₩41,417 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩41,518 | ₩41,518 | ₩41,370 | ₩41,397 | -0.29% | 1만 |
|---|
| 2025.10.23 | ₩41,491 | ₩41,491 | ₩41,377 | ₩41,377 | -0.27% | 1.1만 |
|---|
| 2025.10.22 | ₩41,478 | ₩41,503 | ₩41,431 | ₩41,484 | +0.02% | 9.5천 |
|---|
| 2025.10.21 | ₩41,491 | ₩41,504 | ₩41,471 | ₩41,471 | -0.05% | 7.8천 |
|---|
| 2025.10.20 | ₩41,397 | ₩41,419 | ₩41,388 | ₩41,404 | +0.02% | 7.5천 |
|---|
| 2025.10.17 | ₩41,337 | ₩41,370 | ₩41,329 | ₩41,370 | +0.08% | 1.6만 |
|---|
| 2025.10.16 | ₩41,263 | ₩41,424 | ₩41,236 | ₩41,415 | +0.37% | 2.5만 |
|---|
| 2025.10.15 | ₩41,337 | ₩41,337 | ₩41,236 | ₩41,258 | -0.19% | 6.3천 |
|---|
| 2025.10.14 | ₩41,236 | ₩41,303 | ₩41,236 | ₩41,303 | +0.16% | 8천 |
|---|
| 2025.10.13 | ₩41,236 | ₩41,236 | ₩41,196 | ₩41,223 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩41,142 | ₩41,250 | ₩41,111 | ₩41,236 | +0.23% | 1만 |
|---|