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 | ₩38,657 | ₩38,683 | ₩38,623 | ₩38,677 | +0.05% | 7.3만 |
| 2026.10.08 | ₩38,549 | ₩38,697 | ₩38,543 | ₩38,683 | +0.35% | 5.8만 |
| 2026.10.07 | ₩38,454 | ₩38,603 | ₩38,449 | ₩38,589 | +0.35% | 8.1만 |
| 2026.10.06 | ₩38,549 | ₩38,630 | ₩38,543 | ₩38,583 | +0.09% | 12.7만 |
| 2026.10.05 | ₩38,522 | ₩38,549 | ₩38,442 | ₩38,509 | -0.03% | 5.4만 |
| 2026.10.02 | ₩38,683 | ₩38,717 | ₩38,522 | ₩38,543 | -0.36% | 5.1만 |
| 2026.10.01 | ₩38,455 | ₩38,695 | ₩38,402 | ₩38,610 | +0.40% | 30.6만 |
| 2026.09.30 | ₩38,750 | ₩38,750 | ₩38,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,670 |
| -0.21% |
| 31.8만 |
| 2026.09.29 | ₩38,724 | ₩38,724 | ₩38,636 | ₩38,717 | -0.02% | 3.6만 |
|---|
| 2026.09.28 | ₩38,737 | ₩38,777 | ₩38,677 | ₩38,730 | -0.02% | 5.6만 |
|---|
| 2026.09.25 | ₩38,844 | ₩38,885 | ₩38,757 | ₩38,878 | +0.09% | 36.1만 |
|---|
| 2026.09.24 | ₩38,992 | ₩39,007 | ₩38,818 | ₩38,824 | -0.43% | 5만 |
|---|
| 2026.09.23 | ₩39,180 | ₩39,180 | ₩38,911 | ₩38,958 | -0.56% | 5만 |
|---|
| 2026.09.22 | ₩39,247 | ₩39,260 | ₩39,186 | ₩39,240 | -0.02% | 13.9만 |
|---|
| 2026.09.21 | ₩39,233 | ₩39,245 | ₩39,196 | ₩39,227 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩39,190 | ₩39,190 | ₩39,133 | ₩39,133 | -0.15% | 1.5만 |
|---|
| 2026.09.17 | ₩39,247 | ₩39,280 | ₩39,227 | ₩39,267 | +0.05% | 4.3만 |
|---|
| 2026.09.16 | ₩39,200 | ₩39,247 | ₩39,106 | ₩39,106 | -0.24% | 2.5만 |
|---|
| 2026.09.15 | ₩39,139 | ₩39,146 | ₩39,106 | ₩39,146 | +0.02% | 8.5만 |
|---|
| 2026.09.14 | ₩39,166 | ₩39,253 | ₩39,099 | ₩39,173 | +0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩39,287 | ₩39,296 | ₩39,166 | ₩39,166 | -0.31% | 9.5만 |
|---|
| 2026.09.10 | ₩39,274 | ₩39,314 | ₩39,193 | ₩39,213 | -0.15% | 2.4만 |
|---|
| 2026.09.09 | ₩39,502 | ₩39,528 | ₩39,428 | ₩39,448 | -0.14% | 7.2만 |
|---|
| 2026.09.08 | ₩39,569 | ₩39,569 | ₩39,500 | ₩39,523 | -0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩39,569 | ₩39,581 | ₩39,531 | ₩39,543 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩39,609 | ₩39,609 | ₩39,549 | ₩39,549 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩39,508 | ₩39,508 | ₩39,475 | ₩39,495 | -0.03% | 2.5만 |
|---|
| 2026.09.01 | ₩39,520 | ₩39,562 | ₩39,468 | ₩39,481 | -0.10% | 3만 |
|---|
| 2026.08.31 | ₩39,703 | ₩39,703 | ₩39,663 | ₩39,689 | -0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,837 | ₩39,884 | ₩39,730 | ₩39,743 | -0.24% | 343.4만 |
|---|
| 2026.08.27 | ₩39,877 | ₩39,904 | ₩39,840 | ₩39,850 | -0.07% | 2.6만 |
|---|
| 2026.08.26 | ₩39,891 | ₩39,891 | ₩39,864 | ₩39,884 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩39,877 | ₩39,938 | ₩39,870 | ₩39,938 | +0.15% | 258.7만 |
|---|
| 2026.08.24 | ₩39,756 | ₩39,810 | ₩39,756 | ₩39,783 | +0.07% | 4.2만 |
|---|
| 2026.08.21 | ₩39,750 | ₩39,750 | ₩39,716 | ₩39,723 | -0.07% | 9.9만 |
|---|
| 2026.08.20 | ₩39,770 | ₩39,810 | ₩39,750 | ₩39,777 | +0.02% | 3.8만 |
|---|
| 2026.08.19 | ₩39,864 | ₩39,891 | ₩39,803 | ₩39,891 | +0.07% | 7.7만 |
|---|
| 2026.08.18 | ₩39,649 | ₩39,730 | ₩39,649 | ₩39,723 | +0.19% | 2만 |
|---|
| 2026.08.17 | ₩39,716 | ₩39,728 | ₩39,663 | ₩39,663 | -0.14% | 3.1만 |
|---|
| 2026.08.14 | ₩39,810 | ₩39,817 | ₩39,730 | ₩39,756 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩39,823 | ₩39,891 | ₩39,817 | ₩39,837 | +0.03% | 4.8만 |
|---|
| 2026.08.12 | ₩39,770 | ₩39,770 | ₩39,723 | ₩39,723 | -0.12% | 3.8만 |
|---|
| 2026.08.11 | ₩39,709 | ₩39,723 | ₩39,689 | ₩39,696 | -0.03% | 4.1만 |
|---|
| 2026.08.10 | ₩39,703 | ₩39,703 | ₩39,649 | ₩39,663 | -0.10% | 8.4만 |
|---|
| 2026.08.07 | ₩39,810 | ₩39,823 | ₩39,743 | ₩39,777 | -0.08% | 23.6만 |
|---|
| 2026.08.06 | ₩39,743 | ₩39,783 | ₩39,689 | ₩39,689 | -0.13% | 2.7만 |
|---|
| 2026.08.05 | ₩39,797 | ₩39,810 | ₩39,770 | ₩39,803 | +0.02% | 20.2만 |
|---|
| 2026.08.04 | ₩39,743 | ₩39,795 | ₩39,743 | ₩39,790 | +0.12% | 1.6만 |
|---|
| 2026.08.03 | ₩39,663 | ₩39,663 | ₩39,637 | ₩39,642 | -0.05% | 31.5만 |
|---|
| 2026.07.31 | ₩39,691 | ₩39,743 | ₩39,676 | ₩39,743 | +0.13% | 1.6만 |
|---|
| 2026.07.30 | ₩39,838 | ₩39,850 | ₩39,810 | ₩39,830 | -0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩39,911 | ₩39,911 | ₩39,803 | ₩39,803 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩39,904 | ₩39,978 | ₩39,892 | ₩39,958 | +0.13% | 2만 |
|---|
| 2026.07.27 | ₩39,850 | ₩39,911 | ₩39,837 | ₩39,870 | +0.05% | 7만 |
|---|
| 2026.07.24 | ₩39,790 | ₩39,836 | ₩39,790 | ₩39,790 | 0.00% | 1.4만 |
|---|
| 2026.07.23 | ₩39,715 | ₩39,740 | ₩39,696 | ₩39,736 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩39,850 | ₩39,850 | ₩39,797 | ₩39,803 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩39,857 | ₩39,884 | ₩39,857 | ₩39,870 | +0.03% | 8.2천 |
|---|
| 2026.07.20 | ₩40,011 | ₩40,011 | ₩39,911 | ₩39,958 | -0.13% | 1만 |
|---|
| 2026.07.17 | ₩40,100 | ₩40,100 | ₩40,025 | ₩40,027 | -0.18% | 11.7만 |
|---|
| 2026.07.16 | ₩39,931 | ₩40,005 | ₩39,931 | ₩39,991 | +0.15% | 3.8만 |
|---|
| 2026.07.15 | ₩39,984 | ₩40,045 | ₩39,984 | ₩40,018 | +0.08% | 8.2천 |
|---|
| 2026.07.14 | ₩39,979 | ₩40,005 | ₩39,931 | ₩39,964 | -0.04% | 2만 |
|---|
| 2026.07.13 | ₩39,917 | ₩39,917 | ₩39,864 | ₩39,870 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩40,011 | ₩40,011 | ₩39,964 | ₩39,978 | -0.08% | 1.5만 |
|---|
| 2026.07.09 | ₩39,971 | ₩40,022 | ₩39,964 | ₩39,984 | +0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩39,944 | ₩40,011 | ₩39,897 | ₩39,938 | -0.02% | 3.7만 |
|---|
| 2026.07.07 | ₩40,092 | ₩40,098 | ₩40,017 | ₩40,017 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩40,145 | ₩40,152 | ₩40,093 | ₩40,152 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩40,105 | ₩40,233 | ₩40,092 | ₩40,227 | +0.30% | 2.7만 |
|---|
| 2026.07.01 | ₩40,239 | ₩40,239 | ₩40,093 | ₩40,119 | -0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩40,414 | ₩40,423 | ₩40,320 | ₩40,320 | -0.23% | 3.4만 |
|---|
| 2026.06.29 | ₩40,474 | ₩40,494 | ₩40,454 | ₩40,494 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩40,427 | ₩40,479 | ₩40,420 | ₩40,461 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩40,454 | ₩40,467 | ₩40,400 | ₩40,407 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩40,360 | ₩40,407 | ₩40,352 | ₩40,400 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩40,226 | ₩40,239 | ₩40,199 | ₩40,210 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩40,199 | ₩40,199 | ₩40,145 | ₩40,163 | -0.09% | 23.4만 |
|---|
| 2026.06.18 | ₩40,320 | ₩40,340 | ₩40,253 | ₩40,261 | -0.15% | 6만 |
|---|
| 2026.06.17 | ₩40,320 | ₩40,320 | ₩40,159 | ₩40,186 | -0.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,253 | ₩40,333 | ₩40,253 | ₩40,313 | +0.15% | 2.9만 |
|---|
| 2026.06.15 | ₩40,273 | ₩40,286 | ₩40,212 | ₩40,219 | -0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩40,166 | ₩40,206 | ₩40,159 | ₩40,186 | +0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩40,098 | ₩40,266 | ₩40,054 | ₩40,226 | +0.32% | 1.7만 |
|---|
| 2026.06.10 | ₩40,065 | ₩40,098 | ₩40,018 | ₩40,031 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩40,038 | ₩40,072 | ₩40,011 | ₩40,072 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩40,078 | ₩40,078 | ₩39,984 | ₩39,984 | -0.23% | 18.9만 |
|---|
| 2026.06.05 | ₩40,038 | ₩40,052 | ₩39,998 | ₩40,019 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩40,199 | ₩40,199 | ₩40,145 | ₩40,149 | -0.12% | 1.6만 |
|---|
| 2026.06.03 | ₩40,119 | ₩40,139 | ₩40,078 | ₩40,105 | -0.03% | 6.2만 |
|---|
| 2026.06.02 | ₩40,212 | ₩40,225 | ₩40,179 | ₩40,192 | -0.05% | 2.1만 |
|---|
| 2026.06.01 | ₩40,092 | ₩40,172 | ₩40,058 | ₩40,172 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩40,360 | ₩40,373 | ₩40,306 | ₩40,333 | -0.07% | 9.8만 |
|---|
| 2026.05.28 | ₩40,239 | ₩40,642 | ₩40,226 | ₩40,333 | +0.23% | 7.9만 |
|---|
| 2026.05.27 | ₩40,239 | ₩40,266 | ₩40,212 | ₩40,230 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩40,239 | ₩40,239 | ₩40,172 | ₩40,195 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩40,132 | ₩40,145 | ₩40,011 | ₩40,135 | +0.01% | 2만 |
|---|
| 2026.05.21 | ₩39,958 | ₩40,065 | ₩39,891 | ₩40,054 | +0.24% | 2.2만 |
|---|
| 2026.05.20 | ₩39,877 | ₩40,038 | ₩39,870 | ₩40,025 | +0.37% | 1.2만 |
|---|
| 2026.05.19 | ₩39,837 | ₩39,877 | ₩39,810 | ₩39,850 | +0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩40,025 | ₩40,025 | ₩39,917 | ₩39,951 | -0.18% | 2.7만 |
|---|
| 2026.05.15 | ₩40,025 | ₩40,025 | ₩39,947 | ₩39,955 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩40,280 | ₩40,280 | ₩40,192 | ₩40,192 | -0.22% | 20.1만 |
|---|
| 2026.05.13 | ₩40,199 | ₩40,222 | ₩40,145 | ₩40,199 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩40,246 | ₩40,246 | ₩40,206 | ₩40,226 | -0.05% | 15.1만 |
|---|
| 2026.05.11 | ₩40,360 | ₩40,360 | ₩40,293 | ₩40,320 | -0.10% | 3.5만 |
|---|
| 2026.05.08 | ₩40,440 | ₩40,454 | ₩40,407 | ₩40,420 | -0.05% | 4.2만 |
|---|
| 2026.05.07 | ₩40,467 | ₩40,467 | ₩40,320 | ₩40,329 | -0.34% | 3.1만 |
|---|
| 2026.05.06 | ₩40,400 | ₩40,427 | ₩40,394 | ₩40,420 | +0.05% | 8.7만 |
|---|
| 2026.05.05 | ₩40,246 | ₩40,280 | ₩40,233 | ₩40,273 | +0.07% | 8.9만 |
|---|
| 2026.05.04 | ₩40,266 | ₩40,266 | ₩40,159 | ₩40,212 | -0.13% | 253.4만 |
|---|
| 2026.05.01 | ₩40,414 | ₩40,414 | ₩40,331 | ₩40,331 | -0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩40,454 | ₩40,467 | ₩40,427 | ₩40,447 | -0.02% | 2.9만 |
|---|
| 2026.04.29 | ₩40,467 | ₩40,467 | ₩40,373 | ₩40,373 | -0.23% | 1.9만 |
|---|
| 2026.04.28 | ₩40,521 | ₩40,534 | ₩40,494 | ₩40,528 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩40,588 | ₩40,614 | ₩40,541 | ₩40,568 | -0.05% | 10.5만 |
|---|
| 2026.04.24 | ₩40,548 | ₩40,628 | ₩40,526 | ₩40,622 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩40,615 | ₩40,628 | ₩40,514 | ₩40,568 | -0.12% | 2만 |
|---|
| 2026.04.22 | ₩40,648 | ₩40,648 | ₩40,595 | ₩40,595 | -0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩40,655 | ₩40,662 | ₩40,580 | ₩40,580 | -0.18% | 2.1만 |
|---|
| 2026.04.20 | ₩40,722 | ₩40,722 | ₩40,669 | ₩40,695 | -0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩40,655 | ₩40,762 | ₩40,655 | ₩40,736 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩40,628 | ₩40,635 | ₩40,541 | ₩40,561 | -0.17% | 2.7만 |
|---|
| 2026.04.15 | ₩40,642 | ₩40,642 | ₩40,601 | ₩40,622 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩40,622 | ₩40,682 | ₩40,611 | ₩40,669 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩40,521 | ₩40,588 | ₩40,494 | ₩40,588 | +0.17% | 1.5만 |
|---|
| 2026.04.10 | ₩40,541 | ₩40,561 | ₩40,508 | ₩40,528 | -0.03% | 3.1만 |
|---|
| 2026.04.09 | ₩40,548 | ₩40,623 | ₩40,508 | ₩40,568 | +0.05% | 5.9천 |
|---|
| 2026.04.08 | ₩40,669 | ₩40,669 | ₩40,555 | ₩40,581 | -0.21% | 2.3만 |
|---|
| 2026.04.07 | ₩40,387 | ₩40,501 | ₩40,349 | ₩40,501 | +0.28% | 3.1만 |
|---|
| 2026.04.06 | ₩40,440 | ₩40,494 | ₩40,434 | ₩40,461 | +0.05% | 9.9천 |
|---|
| 2026.04.02 | ₩40,481 | ₩40,521 | ₩40,481 | ₩40,514 | +0.08% | 1.3만 |
|---|
| 2026.04.01 | ₩40,427 | ₩40,517 | ₩40,427 | ₩40,434 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩40,628 | ₩40,662 | ₩40,588 | ₩40,595 | -0.08% | 8.7천 |
|---|
| 2026.03.30 | ₩40,521 | ₩40,568 | ₩40,514 | ₩40,561 | +0.10% | 1.4만 |
|---|
| 2026.03.27 | ₩40,280 | ₩40,387 | ₩40,280 | ₩40,360 | +0.20% | 3.5만 |
|---|
| 2026.03.26 | ₩40,449 | ₩40,481 | ₩40,340 | ₩40,347 | -0.25% | 1.5만 |
|---|
| 2026.03.25 | ₩40,534 | ₩40,561 | ₩40,494 | ₩40,548 | +0.03% | 3만 |
|---|
| 2026.03.24 | ₩40,347 | ₩40,461 | ₩40,326 | ₩40,373 | +0.07% | 1.3만 |
|---|
| 2026.03.23 | ₩40,390 | ₩40,544 | ₩40,390 | ₩40,508 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩40,440 | ₩40,447 | ₩40,367 | ₩40,400 | -0.10% | 8.5만 |
|---|
| 2026.03.19 | ₩40,588 | ₩40,722 | ₩40,577 | ₩40,682 | +0.23% | 4만 |
|---|
| 2026.03.18 | ₩40,749 | ₩40,762 | ₩40,648 | ₩40,648 | -0.25% | 320.7만 |
|---|
| 2026.03.17 | ₩40,769 | ₩40,812 | ₩40,769 | ₩40,796 | +0.07% | 2.5만 |
|---|
| 2026.03.16 | ₩40,736 | ₩40,749 | ₩40,695 | ₩40,736 | 0.00% | 7.9만 |
|---|
| 2026.03.13 | ₩40,691 | ₩40,702 | ₩40,588 | ₩40,608 | -0.20% | 41.1만 |
|---|
| 2026.03.12 | ₩40,682 | ₩40,718 | ₩40,608 | ₩40,655 | -0.07% | 321.9만 |
|---|
| 2026.03.11 | ₩40,829 | ₩40,829 | ₩40,749 | ₩40,749 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩41,004 | ₩41,011 | ₩40,909 | ₩40,909 | -0.23% | 9.7천 |
|---|
| 2026.03.09 | ₩40,897 | ₩41,043 | ₩40,883 | ₩41,031 | +0.33% | 1.2만 |
|---|
| 2026.03.06 | ₩40,856 | ₩41,004 | ₩40,856 | ₩40,923 | +0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩40,910 | ₩40,964 | ₩40,910 | ₩40,964 | +0.13% | 10.2만 |
|---|
| 2026.03.04 | ₩41,071 | ₩41,084 | ₩41,031 | ₩41,037 | -0.08% | 9.8만 |
|---|
| 2026.03.03 | ₩40,990 | ₩41,145 | ₩40,980 | ₩41,104 | +0.28% | 7.9만 |
|---|
| 2026.03.02 | ₩41,218 | ₩41,218 | ₩41,078 | ₩41,131 | -0.21% | 33만 |
|---|
| 2026.02.27 | ₩41,527 | ₩41,527 | ₩41,400 | ₩41,446 | -0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩41,306 | ₩41,319 | ₩41,286 | ₩41,319 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩41,231 | ₩41,272 | ₩41,218 | ₩41,259 | +0.07% | 10만 |
|---|
| 2026.02.24 | ₩41,235 | ₩41,280 | ₩41,235 | ₩41,265 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩41,286 | ₩41,286 | ₩41,232 | ₩41,272 | -0.03% | 7.8천 |
|---|
| 2026.02.20 | ₩41,192 | ₩41,192 | ₩41,118 | ₩41,165 | -0.07% | 2.8만 |
|---|
| 2026.02.19 | ₩41,138 | ₩41,192 | ₩41,138 | ₩41,178 | +0.10% | 2.7만 |
|---|
| 2026.02.18 | ₩41,192 | ₩41,192 | ₩41,151 | ₩41,151 | -0.10% | 2.9만 |
|---|
| 2026.02.17 | ₩41,259 | ₩41,259 | ₩41,212 | ₩41,218 | -0.10% | 4만 |
|---|
| 2026.02.13 | ₩41,192 | ₩41,232 | ₩41,192 | ₩41,218 | +0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩40,950 | ₩41,098 | ₩40,950 | ₩41,098 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩40,897 | ₩40,964 | ₩40,883 | ₩40,910 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩40,964 | ₩41,001 | ₩40,964 | ₩40,990 | +0.07% | 1.7만 |
|---|
| 2026.02.09 | ₩40,829 | ₩40,856 | ₩40,816 | ₩40,850 | +0.05% | 2만 |
|---|
| 2026.02.06 | ₩40,856 | ₩40,856 | ₩40,793 | ₩40,829 | -0.07% | 1.3만 |
|---|
| 2026.02.05 | ₩40,762 | ₩40,843 | ₩40,736 | ₩40,829 | +0.16% | 2.5만 |
|---|
| 2026.02.04 | ₩40,642 | ₩40,669 | ₩40,642 | ₩40,662 | +0.05% | 1.7만 |
|---|
| 2026.02.03 | ₩40,628 | ₩40,669 | ₩40,619 | ₩40,662 | +0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩40,709 | ₩40,709 | ₩40,628 | ₩40,634 | -0.18% | 1.6만 |
|---|
| 2026.01.30 | ₩40,870 | ₩40,893 | ₩40,843 | ₩40,856 | -0.03% | 2.1만 |
|---|
| 2026.01.29 | ₩40,776 | ₩40,883 | ₩40,776 | ₩40,870 | +0.23% | 3.4만 |
|---|
| 2026.01.28 | ₩40,843 | ₩40,843 | ₩40,803 | ₩40,829 | -0.03% | 6.6천 |
|---|
| 2026.01.27 | ₩40,903 | ₩40,903 | ₩40,860 | ₩40,863 | -0.10% | 9.4천 |
|---|
| 2026.01.26 | ₩40,910 | ₩40,910 | ₩40,890 | ₩40,903 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩40,816 | ₩40,856 | ₩40,793 | ₩40,856 | +0.10% | 8.2천 |
|---|
| 2026.01.22 | ₩40,762 | ₩40,816 | ₩40,742 | ₩40,803 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩40,736 | ₩40,789 | ₩40,702 | ₩40,777 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩40,709 | ₩40,736 | ₩40,682 | ₩40,702 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩40,897 | ₩40,910 | ₩40,823 | ₩40,829 | -0.16% | 1만 |
|---|
| 2026.01.15 | ₩40,990 | ₩40,990 | ₩40,923 | ₩40,930 | -0.15% | 1.6만 |
|---|
| 2026.01.14 | ₩40,937 | ₩40,990 | ₩40,937 | ₩40,964 | +0.07% | 1.6만 |
|---|
| 2026.01.13 | ₩40,876 | ₩40,910 | ₩40,863 | ₩40,890 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩40,843 | ₩40,890 | ₩40,828 | ₩40,870 | +0.07% | 1.2만 |
|---|
| 2026.01.09 | ₩40,843 | ₩40,897 | ₩40,803 | ₩40,897 | +0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩40,856 | ₩40,876 | ₩40,843 | ₩40,856 | 0.00% | 2.3만 |
|---|
| 2026.01.07 | ₩40,950 | ₩40,957 | ₩40,890 | ₩40,937 | -0.03% | 3.4만 |
|---|
| 2026.01.06 | ₩40,856 | ₩40,870 | ₩40,809 | ₩40,870 | +0.03% | 1.8만 |
|---|
| 2026.01.05 | ₩40,843 | ₩40,897 | ₩40,843 | ₩40,870 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩40,856 | ₩40,856 | ₩40,789 | ₩40,805 | -0.12% | 1.9만 |
|---|
| 2025.12.31 | ₩40,883 | ₩40,923 | ₩40,803 | ₩40,809 | -0.18% | 2.6만 |
|---|
| 2025.12.30 | ₩40,897 | ₩40,937 | ₩40,887 | ₩40,917 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩40,923 | ₩40,937 | ₩40,903 | ₩40,937 | +0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩40,910 | ₩40,917 | ₩40,846 | ₩40,879 | -0.08% | 5.9천 |
|---|
| 2025.12.24 | ₩40,809 | ₩40,870 | ₩40,809 | ₩40,870 | +0.15% | 3.6천 |
|---|
| 2025.12.23 | ₩40,709 | ₩40,789 | ₩40,709 | ₩40,783 | +0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩40,803 | ₩40,803 | ₩40,769 | ₩40,783 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩40,829 | ₩40,858 | ₩40,803 | ₩40,819 | -0.03% | 1.1만 |
|---|
| 2025.12.18 | ₩40,856 | ₩40,897 | ₩40,850 | ₩40,878 | +0.05% | 1.5만 |
|---|
| 2025.12.17 | ₩40,923 | ₩40,964 | ₩40,923 | ₩40,945 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩40,856 | ₩40,964 | ₩40,856 | ₩40,950 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,897 | ₩40,923 | ₩40,862 | ₩40,870 | -0.07% | 1.3만 |
|---|
| 2025.12.12 | ₩40,843 | ₩40,856 | ₩40,829 | ₩40,843 | 0.00% | 8.3천 |
|---|
| 2025.12.11 | ₩41,017 | ₩41,017 | ₩40,923 | ₩40,923 | -0.23% | 1.2만 |
|---|
| 2025.12.10 | ₩40,829 | ₩40,937 | ₩40,816 | ₩40,937 | +0.26% | 2.3만 |
|---|
| 2025.12.09 | ₩40,923 | ₩40,923 | ₩40,816 | ₩40,829 | -0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩40,897 | ₩40,897 | ₩40,815 | ₩40,863 | -0.08% | 1.3만 |
|---|
| 2025.12.05 | ₩40,990 | ₩40,990 | ₩40,897 | ₩40,897 | -0.23% | 3.8만 |
|---|
| 2025.12.04 | ₩41,031 | ₩41,031 | ₩40,970 | ₩40,970 | -0.15% | 8.4천 |
|---|
| 2025.12.03 | ₩41,057 | ₩41,084 | ₩41,023 | ₩41,078 | +0.05% | 1.3만 |
|---|
| 2025.12.02 | ₩40,883 | ₩41,025 | ₩40,883 | ₩41,017 | +0.33% | 2.6만 |
|---|
| 2025.12.01 | ₩41,004 | ₩41,017 | ₩40,982 | ₩40,990 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩41,272 | ₩41,339 | ₩41,272 | ₩41,312 | +0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩41,286 | ₩41,353 | ₩41,277 | ₩41,339 | +0.13% | 2.4만 |
|---|
| 2025.11.25 | ₩41,299 | ₩41,353 | ₩41,292 | ₩41,312 | +0.03% | 2.5만 |
|---|
| 2025.11.24 | ₩41,245 | ₩41,259 | ₩41,205 | ₩41,245 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩41,218 | ₩41,218 | ₩41,138 | ₩41,178 | -0.10% | 10.2만 |
|---|
| 2025.11.20 | ₩41,084 | ₩41,138 | ₩41,071 | ₩41,118 | +0.08% | 130.5만 |
|---|
| 2025.11.19 | ₩41,111 | ₩41,111 | ₩41,024 | ₩41,031 | -0.20% | 3.9천 |
|---|
| 2025.11.18 | ₩41,098 | ₩41,104 | ₩41,017 | ₩41,051 | -0.11% | 8천 |
|---|
| 2025.11.17 | ₩41,004 | ₩41,044 | ₩41,004 | ₩41,024 | +0.05% | 8.4천 |
|---|
| 2025.11.14 | ₩41,138 | ₩41,138 | ₩40,990 | ₩40,997 | -0.34% | 1.1만 |
|---|
| 2025.11.13 | ₩41,098 | ₩41,098 | ₩41,044 | ₩41,051 | -0.11% | 1.7만 |
|---|
| 2025.11.12 | ₩41,151 | ₩41,162 | ₩41,131 | ₩41,145 | -0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩41,178 | ₩41,205 | ₩41,151 | ₩41,151 | -0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩41,057 | ₩41,071 | ₩41,028 | ₩41,057 | 0.00% | 3.3만 |
|---|
| 2025.11.07 | ₩41,098 | ₩41,138 | ₩41,078 | ₩41,078 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩41,044 | ₩41,091 | ₩41,044 | ₩41,084 | +0.10% | 4.5만 |
|---|
| 2025.11.05 | ₩41,031 | ₩41,031 | ₩40,906 | ₩40,917 | -0.28% | 1만 |
|---|
| 2025.11.04 | ₩41,071 | ₩41,098 | ₩41,070 | ₩41,098 | +0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩41,031 | ₩41,031 | ₩40,990 | ₩41,024 | -0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩41,232 | ₩41,232 | ₩41,181 | ₩41,198 | -0.08% | 9.9천 |
|---|
| 2025.10.30 | ₩41,205 | ₩41,245 | ₩41,185 | ₩41,232 | +0.07% | 5만 |
|---|
| 2025.10.29 | ₩41,433 | ₩41,433 | ₩41,259 | ₩41,259 | -0.42% | 4.9천 |
|---|
| 2025.10.28 | ₩41,420 | ₩41,460 | ₩41,418 | ₩41,446 | +0.06% | 7.5천 |
|---|
| 2025.10.27 | ₩41,379 | ₩41,433 | ₩41,327 | ₩41,413 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩41,514 | ₩41,514 | ₩41,366 | ₩41,393 | -0.29% | 1만 |
|---|
| 2025.10.23 | ₩41,487 | ₩41,487 | ₩41,373 | ₩41,373 | -0.27% | 1.1만 |
|---|
| 2025.10.22 | ₩41,473 | ₩41,499 | ₩41,426 | ₩41,480 | +0.02% | 9.5천 |
|---|
| 2025.10.21 | ₩41,487 | ₩41,500 | ₩41,467 | ₩41,467 | -0.05% | 7.8천 |
|---|
| 2025.10.20 | ₩41,393 | ₩41,414 | ₩41,383 | ₩41,400 | +0.02% | 7.5천 |
|---|
| 2025.10.17 | ₩41,332 | ₩41,366 | ₩41,324 | ₩41,366 | +0.08% | 1.6만 |
|---|
| 2025.10.16 | ₩41,259 | ₩41,420 | ₩41,232 | ₩41,410 | +0.37% | 2.5만 |
|---|
| 2025.10.15 | ₩41,332 | ₩41,332 | ₩41,232 | ₩41,253 | -0.19% | 6.3천 |
|---|
| 2025.10.14 | ₩41,232 | ₩41,299 | ₩41,232 | ₩41,299 | +0.16% | 8천 |
|---|
| 2025.10.13 | ₩41,232 | ₩41,232 | ₩41,192 | ₩41,218 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩41,138 | ₩41,245 | ₩41,107 | ₩41,232 | +0.23% | 1만 |
|---|