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 | ₩38,665 | ₩38,691 | ₩38,631 | ₩38,685 | +0.05% | 7.3만 |
| 2026.10.08 | ₩38,557 | ₩38,705 | ₩38,551 | ₩38,691 | +0.35% | 5.8만 |
| 2026.10.07 | ₩38,462 | ₩38,611 | ₩38,457 | ₩38,598 | +0.35% | 8.1만 |
| 2026.10.06 | ₩38,557 | ₩38,638 | ₩38,551 | ₩38,591 | +0.09% | 12.7만 |
| 2026.10.05 | ₩38,530 | ₩38,557 | ₩38,450 | ₩38,517 | -0.03% | 5.4만 |
| 2026.10.02 | ₩38,691 | ₩38,725 | ₩38,530 | ₩38,551 | -0.36% | 5.1만 |
| 2026.10.01 | ₩38,463 | ₩38,704 | ₩38,410 | ₩38,618 | +0.40% | 30.6만 |
| 2026.09.30 | ₩38,759 | ₩38,759 | ₩38,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,678 |
| -0.21% |
| 31.8만 |
| 2026.09.29 | ₩38,732 | ₩38,732 | ₩38,645 | ₩38,725 | -0.02% | 3.6만 |
|---|
| 2026.09.28 | ₩38,745 | ₩38,785 | ₩38,685 | ₩38,738 | -0.02% | 5.6만 |
|---|
| 2026.09.25 | ₩38,852 | ₩38,893 | ₩38,765 | ₩38,886 | +0.09% | 36.1만 |
|---|
| 2026.09.24 | ₩39,000 | ₩39,015 | ₩38,826 | ₩38,832 | -0.43% | 5만 |
|---|
| 2026.09.23 | ₩39,188 | ₩39,188 | ₩38,920 | ₩38,966 | -0.56% | 5만 |
|---|
| 2026.09.22 | ₩39,255 | ₩39,268 | ₩39,195 | ₩39,248 | -0.02% | 13.9만 |
|---|
| 2026.09.21 | ₩39,242 | ₩39,254 | ₩39,204 | ₩39,235 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩39,199 | ₩39,199 | ₩39,141 | ₩39,141 | -0.15% | 1.5만 |
|---|
| 2026.09.17 | ₩39,255 | ₩39,288 | ₩39,235 | ₩39,275 | +0.05% | 4.3만 |
|---|
| 2026.09.16 | ₩39,208 | ₩39,255 | ₩39,114 | ₩39,114 | -0.24% | 2.5만 |
|---|
| 2026.09.15 | ₩39,148 | ₩39,154 | ₩39,114 | ₩39,154 | +0.02% | 8.5만 |
|---|
| 2026.09.14 | ₩39,174 | ₩39,262 | ₩39,107 | ₩39,181 | +0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩39,295 | ₩39,305 | ₩39,174 | ₩39,174 | -0.31% | 9.5만 |
|---|
| 2026.09.10 | ₩39,282 | ₩39,322 | ₩39,201 | ₩39,221 | -0.15% | 2.4만 |
|---|
| 2026.09.09 | ₩39,510 | ₩39,537 | ₩39,436 | ₩39,456 | -0.14% | 7.2만 |
|---|
| 2026.09.08 | ₩39,577 | ₩39,577 | ₩39,508 | ₩39,531 | -0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩39,577 | ₩39,589 | ₩39,539 | ₩39,551 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩39,617 | ₩39,617 | ₩39,557 | ₩39,557 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩39,517 | ₩39,517 | ₩39,483 | ₩39,503 | -0.03% | 2.5만 |
|---|
| 2026.09.01 | ₩39,529 | ₩39,570 | ₩39,476 | ₩39,490 | -0.10% | 3만 |
|---|
| 2026.08.31 | ₩39,711 | ₩39,711 | ₩39,671 | ₩39,698 | -0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,845 | ₩39,892 | ₩39,738 | ₩39,751 | -0.24% | 343.4만 |
|---|
| 2026.08.27 | ₩39,885 | ₩39,912 | ₩39,848 | ₩39,859 | -0.07% | 2.6만 |
|---|
| 2026.08.26 | ₩39,899 | ₩39,899 | ₩39,872 | ₩39,892 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩39,885 | ₩39,946 | ₩39,879 | ₩39,946 | +0.15% | 258.7만 |
|---|
| 2026.08.24 | ₩39,765 | ₩39,818 | ₩39,765 | ₩39,792 | +0.07% | 4.2만 |
|---|
| 2026.08.21 | ₩39,758 | ₩39,758 | ₩39,724 | ₩39,731 | -0.07% | 9.9만 |
|---|
| 2026.08.20 | ₩39,778 | ₩39,818 | ₩39,758 | ₩39,785 | +0.02% | 3.8만 |
|---|
| 2026.08.19 | ₩39,872 | ₩39,899 | ₩39,812 | ₩39,899 | +0.07% | 7.7만 |
|---|
| 2026.08.18 | ₩39,657 | ₩39,738 | ₩39,657 | ₩39,731 | +0.19% | 2만 |
|---|
| 2026.08.17 | ₩39,724 | ₩39,737 | ₩39,671 | ₩39,671 | -0.14% | 3.1만 |
|---|
| 2026.08.14 | ₩39,818 | ₩39,825 | ₩39,738 | ₩39,765 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩39,832 | ₩39,899 | ₩39,825 | ₩39,845 | +0.03% | 4.8만 |
|---|
| 2026.08.12 | ₩39,778 | ₩39,778 | ₩39,731 | ₩39,731 | -0.12% | 3.8만 |
|---|
| 2026.08.11 | ₩39,718 | ₩39,731 | ₩39,698 | ₩39,704 | -0.03% | 4.1만 |
|---|
| 2026.08.10 | ₩39,711 | ₩39,711 | ₩39,657 | ₩39,671 | -0.10% | 8.4만 |
|---|
| 2026.08.07 | ₩39,818 | ₩39,832 | ₩39,751 | ₩39,785 | -0.08% | 23.6만 |
|---|
| 2026.08.06 | ₩39,751 | ₩39,792 | ₩39,698 | ₩39,698 | -0.13% | 2.7만 |
|---|
| 2026.08.05 | ₩39,805 | ₩39,818 | ₩39,778 | ₩39,812 | +0.02% | 20.2만 |
|---|
| 2026.08.04 | ₩39,751 | ₩39,804 | ₩39,751 | ₩39,798 | +0.12% | 1.6만 |
|---|
| 2026.08.03 | ₩39,671 | ₩39,671 | ₩39,645 | ₩39,651 | -0.05% | 31.5만 |
|---|
| 2026.07.31 | ₩39,699 | ₩39,751 | ₩39,684 | ₩39,751 | +0.13% | 1.6만 |
|---|
| 2026.07.30 | ₩39,847 | ₩39,859 | ₩39,818 | ₩39,839 | -0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩39,919 | ₩39,919 | ₩39,812 | ₩39,812 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩39,912 | ₩39,986 | ₩39,900 | ₩39,966 | +0.13% | 2만 |
|---|
| 2026.07.27 | ₩39,859 | ₩39,919 | ₩39,845 | ₩39,879 | +0.05% | 7만 |
|---|
| 2026.07.24 | ₩39,798 | ₩39,844 | ₩39,798 | ₩39,798 | 0.00% | 1.4만 |
|---|
| 2026.07.23 | ₩39,723 | ₩39,749 | ₩39,704 | ₩39,745 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩39,859 | ₩39,859 | ₩39,805 | ₩39,812 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩39,865 | ₩39,892 | ₩39,865 | ₩39,879 | +0.03% | 8.2천 |
|---|
| 2026.07.20 | ₩40,020 | ₩40,020 | ₩39,919 | ₩39,966 | -0.13% | 1만 |
|---|
| 2026.07.17 | ₩40,108 | ₩40,108 | ₩40,033 | ₩40,036 | -0.18% | 11.7만 |
|---|
| 2026.07.16 | ₩39,939 | ₩40,013 | ₩39,939 | ₩40,000 | +0.15% | 3.8만 |
|---|
| 2026.07.15 | ₩39,993 | ₩40,053 | ₩39,993 | ₩40,026 | +0.08% | 8.2천 |
|---|
| 2026.07.14 | ₩39,987 | ₩40,013 | ₩39,939 | ₩39,973 | -0.04% | 2만 |
|---|
| 2026.07.13 | ₩39,926 | ₩39,926 | ₩39,872 | ₩39,879 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩40,020 | ₩40,020 | ₩39,973 | ₩39,986 | -0.08% | 1.5만 |
|---|
| 2026.07.09 | ₩39,979 | ₩40,030 | ₩39,973 | ₩39,993 | +0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩39,953 | ₩40,020 | ₩39,906 | ₩39,946 | -0.02% | 3.7만 |
|---|
| 2026.07.07 | ₩40,100 | ₩40,107 | ₩40,025 | ₩40,025 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩40,154 | ₩40,160 | ₩40,101 | ₩40,160 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩40,114 | ₩40,241 | ₩40,100 | ₩40,236 | +0.30% | 2.7만 |
|---|
| 2026.07.01 | ₩40,248 | ₩40,248 | ₩40,101 | ₩40,127 | -0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩40,422 | ₩40,431 | ₩40,328 | ₩40,328 | -0.23% | 3.4만 |
|---|
| 2026.06.29 | ₩40,482 | ₩40,503 | ₩40,462 | ₩40,503 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩40,436 | ₩40,488 | ₩40,429 | ₩40,469 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩40,462 | ₩40,476 | ₩40,409 | ₩40,415 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩40,368 | ₩40,415 | ₩40,360 | ₩40,409 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩40,234 | ₩40,248 | ₩40,207 | ₩40,218 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩40,207 | ₩40,207 | ₩40,154 | ₩40,171 | -0.09% | 23.4만 |
|---|
| 2026.06.18 | ₩40,328 | ₩40,348 | ₩40,261 | ₩40,269 | -0.15% | 6만 |
|---|
| 2026.06.17 | ₩40,328 | ₩40,328 | ₩40,167 | ₩40,194 | -0.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,261 | ₩40,342 | ₩40,261 | ₩40,321 | +0.15% | 2.9만 |
|---|
| 2026.06.15 | ₩40,281 | ₩40,295 | ₩40,221 | ₩40,228 | -0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩40,174 | ₩40,214 | ₩40,167 | ₩40,194 | +0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩40,107 | ₩40,275 | ₩40,063 | ₩40,234 | +0.32% | 1.7만 |
|---|
| 2026.06.10 | ₩40,073 | ₩40,107 | ₩40,026 | ₩40,040 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩40,046 | ₩40,080 | ₩40,020 | ₩40,080 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩40,087 | ₩40,087 | ₩39,993 | ₩39,993 | -0.23% | 18.9만 |
|---|
| 2026.06.05 | ₩40,046 | ₩40,060 | ₩40,006 | ₩40,028 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩40,207 | ₩40,207 | ₩40,154 | ₩40,158 | -0.12% | 1.6만 |
|---|
| 2026.06.03 | ₩40,127 | ₩40,147 | ₩40,087 | ₩40,114 | -0.03% | 6.2만 |
|---|
| 2026.06.02 | ₩40,221 | ₩40,233 | ₩40,187 | ₩40,201 | -0.05% | 2.1만 |
|---|
| 2026.06.01 | ₩40,100 | ₩40,181 | ₩40,067 | ₩40,181 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩40,368 | ₩40,382 | ₩40,315 | ₩40,342 | -0.07% | 9.8만 |
|---|
| 2026.05.28 | ₩40,248 | ₩40,650 | ₩40,234 | ₩40,342 | +0.23% | 7.9만 |
|---|
| 2026.05.27 | ₩40,248 | ₩40,275 | ₩40,221 | ₩40,238 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩40,248 | ₩40,248 | ₩40,181 | ₩40,203 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩40,140 | ₩40,154 | ₩40,020 | ₩40,143 | +0.01% | 2만 |
|---|
| 2026.05.21 | ₩39,966 | ₩40,073 | ₩39,899 | ₩40,063 | +0.24% | 2.2만 |
|---|
| 2026.05.20 | ₩39,885 | ₩40,046 | ₩39,879 | ₩40,033 | +0.37% | 1.2만 |
|---|
| 2026.05.19 | ₩39,845 | ₩39,885 | ₩39,818 | ₩39,859 | +0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩40,033 | ₩40,033 | ₩39,926 | ₩39,959 | -0.18% | 2.7만 |
|---|
| 2026.05.15 | ₩40,033 | ₩40,033 | ₩39,955 | ₩39,963 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩40,288 | ₩40,288 | ₩40,201 | ₩40,201 | -0.22% | 20.1만 |
|---|
| 2026.05.13 | ₩40,207 | ₩40,230 | ₩40,154 | ₩40,207 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩40,254 | ₩40,254 | ₩40,214 | ₩40,234 | -0.05% | 15.1만 |
|---|
| 2026.05.11 | ₩40,368 | ₩40,368 | ₩40,301 | ₩40,328 | -0.10% | 3.5만 |
|---|
| 2026.05.08 | ₩40,449 | ₩40,462 | ₩40,415 | ₩40,429 | -0.05% | 4.2만 |
|---|
| 2026.05.07 | ₩40,476 | ₩40,476 | ₩40,328 | ₩40,338 | -0.34% | 3.1만 |
|---|
| 2026.05.06 | ₩40,409 | ₩40,436 | ₩40,402 | ₩40,429 | +0.05% | 8.7만 |
|---|
| 2026.05.05 | ₩40,254 | ₩40,288 | ₩40,241 | ₩40,281 | +0.07% | 8.9만 |
|---|
| 2026.05.04 | ₩40,275 | ₩40,275 | ₩40,167 | ₩40,221 | -0.13% | 253.4만 |
|---|
| 2026.05.01 | ₩40,422 | ₩40,422 | ₩40,339 | ₩40,339 | -0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩40,462 | ₩40,476 | ₩40,436 | ₩40,456 | -0.02% | 2.9만 |
|---|
| 2026.04.29 | ₩40,476 | ₩40,476 | ₩40,382 | ₩40,382 | -0.23% | 1.9만 |
|---|
| 2026.04.28 | ₩40,529 | ₩40,543 | ₩40,503 | ₩40,536 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩40,597 | ₩40,622 | ₩40,550 | ₩40,576 | -0.05% | 10.5만 |
|---|
| 2026.04.24 | ₩40,556 | ₩40,637 | ₩40,535 | ₩40,630 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩40,623 | ₩40,637 | ₩40,523 | ₩40,576 | -0.12% | 2만 |
|---|
| 2026.04.22 | ₩40,657 | ₩40,657 | ₩40,603 | ₩40,603 | -0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩40,664 | ₩40,670 | ₩40,588 | ₩40,588 | -0.18% | 2.1만 |
|---|
| 2026.04.20 | ₩40,731 | ₩40,731 | ₩40,677 | ₩40,704 | -0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩40,664 | ₩40,771 | ₩40,664 | ₩40,744 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩40,637 | ₩40,643 | ₩40,550 | ₩40,570 | -0.17% | 2.7만 |
|---|
| 2026.04.15 | ₩40,650 | ₩40,650 | ₩40,610 | ₩40,630 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩40,630 | ₩40,690 | ₩40,619 | ₩40,677 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩40,529 | ₩40,597 | ₩40,503 | ₩40,597 | +0.17% | 1.5만 |
|---|
| 2026.04.10 | ₩40,550 | ₩40,570 | ₩40,516 | ₩40,536 | -0.03% | 3.1만 |
|---|
| 2026.04.09 | ₩40,556 | ₩40,631 | ₩40,516 | ₩40,576 | +0.05% | 5.9천 |
|---|
| 2026.04.08 | ₩40,677 | ₩40,677 | ₩40,563 | ₩40,590 | -0.21% | 2.3만 |
|---|
| 2026.04.07 | ₩40,395 | ₩40,509 | ₩40,358 | ₩40,509 | +0.28% | 3.1만 |
|---|
| 2026.04.06 | ₩40,449 | ₩40,503 | ₩40,442 | ₩40,469 | +0.05% | 9.9천 |
|---|
| 2026.04.02 | ₩40,489 | ₩40,529 | ₩40,489 | ₩40,523 | +0.08% | 1.3만 |
|---|
| 2026.04.01 | ₩40,436 | ₩40,525 | ₩40,436 | ₩40,442 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩40,637 | ₩40,670 | ₩40,597 | ₩40,603 | -0.08% | 8.7천 |
|---|
| 2026.03.30 | ₩40,529 | ₩40,576 | ₩40,523 | ₩40,570 | +0.10% | 1.4만 |
|---|
| 2026.03.27 | ₩40,288 | ₩40,395 | ₩40,288 | ₩40,368 | +0.20% | 3.5만 |
|---|
| 2026.03.26 | ₩40,457 | ₩40,489 | ₩40,348 | ₩40,355 | -0.25% | 1.5만 |
|---|
| 2026.03.25 | ₩40,543 | ₩40,570 | ₩40,503 | ₩40,556 | +0.03% | 3만 |
|---|
| 2026.03.24 | ₩40,355 | ₩40,469 | ₩40,335 | ₩40,382 | +0.07% | 1.3만 |
|---|
| 2026.03.23 | ₩40,398 | ₩40,552 | ₩40,398 | ₩40,516 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩40,449 | ₩40,456 | ₩40,375 | ₩40,409 | -0.10% | 8.5만 |
|---|
| 2026.03.19 | ₩40,597 | ₩40,731 | ₩40,586 | ₩40,690 | +0.23% | 4만 |
|---|
| 2026.03.18 | ₩40,758 | ₩40,771 | ₩40,657 | ₩40,657 | -0.25% | 320.7만 |
|---|
| 2026.03.17 | ₩40,778 | ₩40,821 | ₩40,778 | ₩40,804 | +0.07% | 2.5만 |
|---|
| 2026.03.16 | ₩40,744 | ₩40,758 | ₩40,704 | ₩40,744 | 0.00% | 7.9만 |
|---|
| 2026.03.13 | ₩40,700 | ₩40,711 | ₩40,597 | ₩40,617 | -0.20% | 41.1만 |
|---|
| 2026.03.12 | ₩40,690 | ₩40,727 | ₩40,617 | ₩40,664 | -0.07% | 321.9만 |
|---|
| 2026.03.11 | ₩40,838 | ₩40,838 | ₩40,758 | ₩40,758 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩41,012 | ₩41,019 | ₩40,917 | ₩40,917 | -0.23% | 9.7천 |
|---|
| 2026.03.09 | ₩40,905 | ₩41,051 | ₩40,892 | ₩41,039 | +0.33% | 1.2만 |
|---|
| 2026.03.06 | ₩40,865 | ₩41,012 | ₩40,865 | ₩40,932 | +0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩40,918 | ₩40,972 | ₩40,918 | ₩40,972 | +0.13% | 10.2만 |
|---|
| 2026.03.04 | ₩41,079 | ₩41,093 | ₩41,039 | ₩41,046 | -0.08% | 9.8만 |
|---|
| 2026.03.03 | ₩40,999 | ₩41,153 | ₩40,988 | ₩41,113 | +0.28% | 7.9만 |
|---|
| 2026.03.02 | ₩41,227 | ₩41,227 | ₩41,086 | ₩41,140 | -0.21% | 33만 |
|---|
| 2026.02.27 | ₩41,536 | ₩41,536 | ₩41,408 | ₩41,455 | -0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩41,314 | ₩41,328 | ₩41,294 | ₩41,328 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩41,239 | ₩41,281 | ₩41,227 | ₩41,267 | +0.07% | 10만 |
|---|
| 2026.02.24 | ₩41,243 | ₩41,289 | ₩41,243 | ₩41,274 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩41,294 | ₩41,294 | ₩41,240 | ₩41,281 | -0.03% | 7.8천 |
|---|
| 2026.02.20 | ₩41,200 | ₩41,200 | ₩41,126 | ₩41,173 | -0.07% | 2.8만 |
|---|
| 2026.02.19 | ₩41,147 | ₩41,200 | ₩41,147 | ₩41,187 | +0.10% | 2.7만 |
|---|
| 2026.02.18 | ₩41,200 | ₩41,200 | ₩41,160 | ₩41,160 | -0.10% | 2.9만 |
|---|
| 2026.02.17 | ₩41,267 | ₩41,267 | ₩41,220 | ₩41,227 | -0.10% | 4만 |
|---|
| 2026.02.13 | ₩41,200 | ₩41,240 | ₩41,200 | ₩41,227 | +0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩40,959 | ₩41,106 | ₩40,959 | ₩41,106 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩40,905 | ₩40,972 | ₩40,892 | ₩40,918 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩40,972 | ₩41,010 | ₩40,972 | ₩40,999 | +0.07% | 1.7만 |
|---|
| 2026.02.09 | ₩40,838 | ₩40,865 | ₩40,825 | ₩40,858 | +0.05% | 2만 |
|---|
| 2026.02.06 | ₩40,865 | ₩40,865 | ₩40,802 | ₩40,838 | -0.07% | 1.3만 |
|---|
| 2026.02.05 | ₩40,771 | ₩40,851 | ₩40,744 | ₩40,838 | +0.16% | 2.5만 |
|---|
| 2026.02.04 | ₩40,650 | ₩40,677 | ₩40,650 | ₩40,670 | +0.05% | 1.7만 |
|---|
| 2026.02.03 | ₩40,637 | ₩40,677 | ₩40,627 | ₩40,670 | +0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩40,717 | ₩40,717 | ₩40,637 | ₩40,642 | -0.18% | 1.6만 |
|---|
| 2026.01.30 | ₩40,878 | ₩40,901 | ₩40,851 | ₩40,865 | -0.03% | 2.1만 |
|---|
| 2026.01.29 | ₩40,784 | ₩40,892 | ₩40,784 | ₩40,878 | +0.23% | 3.4만 |
|---|
| 2026.01.28 | ₩40,851 | ₩40,851 | ₩40,811 | ₩40,838 | -0.03% | 6.6천 |
|---|
| 2026.01.27 | ₩40,912 | ₩40,912 | ₩40,869 | ₩40,872 | -0.10% | 9.4천 |
|---|
| 2026.01.26 | ₩40,918 | ₩40,918 | ₩40,898 | ₩40,912 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩40,825 | ₩40,865 | ₩40,802 | ₩40,865 | +0.10% | 8.2천 |
|---|
| 2026.01.22 | ₩40,771 | ₩40,825 | ₩40,751 | ₩40,811 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩40,744 | ₩40,798 | ₩40,711 | ₩40,786 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩40,717 | ₩40,744 | ₩40,690 | ₩40,711 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩40,905 | ₩40,918 | ₩40,831 | ₩40,838 | -0.16% | 1만 |
|---|
| 2026.01.15 | ₩40,999 | ₩40,999 | ₩40,932 | ₩40,939 | -0.15% | 1.6만 |
|---|
| 2026.01.14 | ₩40,945 | ₩40,999 | ₩40,945 | ₩40,972 | +0.07% | 1.6만 |
|---|
| 2026.01.13 | ₩40,885 | ₩40,918 | ₩40,872 | ₩40,898 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩40,851 | ₩40,898 | ₩40,837 | ₩40,878 | +0.07% | 1.2만 |
|---|
| 2026.01.09 | ₩40,851 | ₩40,905 | ₩40,811 | ₩40,905 | +0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩40,865 | ₩40,885 | ₩40,851 | ₩40,865 | 0.00% | 2.3만 |
|---|
| 2026.01.07 | ₩40,959 | ₩40,965 | ₩40,898 | ₩40,945 | -0.03% | 3.4만 |
|---|
| 2026.01.06 | ₩40,865 | ₩40,878 | ₩40,818 | ₩40,878 | +0.03% | 1.8만 |
|---|
| 2026.01.05 | ₩40,851 | ₩40,905 | ₩40,851 | ₩40,878 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩40,865 | ₩40,865 | ₩40,798 | ₩40,814 | -0.12% | 1.9만 |
|---|
| 2025.12.31 | ₩40,892 | ₩40,932 | ₩40,811 | ₩40,818 | -0.18% | 2.6만 |
|---|
| 2025.12.30 | ₩40,905 | ₩40,945 | ₩40,896 | ₩40,925 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩40,932 | ₩40,945 | ₩40,912 | ₩40,945 | +0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩40,918 | ₩40,925 | ₩40,854 | ₩40,888 | -0.08% | 5.9천 |
|---|
| 2025.12.24 | ₩40,818 | ₩40,878 | ₩40,818 | ₩40,878 | +0.15% | 3.6천 |
|---|
| 2025.12.23 | ₩40,717 | ₩40,798 | ₩40,717 | ₩40,791 | +0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩40,811 | ₩40,811 | ₩40,778 | ₩40,791 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩40,838 | ₩40,866 | ₩40,811 | ₩40,827 | -0.03% | 1.1만 |
|---|
| 2025.12.18 | ₩40,865 | ₩40,905 | ₩40,858 | ₩40,886 | +0.05% | 1.5만 |
|---|
| 2025.12.17 | ₩40,932 | ₩40,972 | ₩40,932 | ₩40,953 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩40,865 | ₩40,972 | ₩40,865 | ₩40,959 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,905 | ₩40,932 | ₩40,870 | ₩40,878 | -0.07% | 1.3만 |
|---|
| 2025.12.12 | ₩40,851 | ₩40,865 | ₩40,838 | ₩40,851 | 0.00% | 8.3천 |
|---|
| 2025.12.11 | ₩41,026 | ₩41,026 | ₩40,932 | ₩40,932 | -0.23% | 1.2만 |
|---|
| 2025.12.10 | ₩40,838 | ₩40,945 | ₩40,825 | ₩40,945 | +0.26% | 2.3만 |
|---|
| 2025.12.09 | ₩40,932 | ₩40,932 | ₩40,825 | ₩40,838 | -0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩40,905 | ₩40,905 | ₩40,823 | ₩40,872 | -0.08% | 1.3만 |
|---|
| 2025.12.05 | ₩40,999 | ₩40,999 | ₩40,905 | ₩40,905 | -0.23% | 3.8만 |
|---|
| 2025.12.04 | ₩41,039 | ₩41,039 | ₩40,979 | ₩40,979 | -0.15% | 8.4천 |
|---|
| 2025.12.03 | ₩41,066 | ₩41,093 | ₩41,031 | ₩41,086 | +0.05% | 1.3만 |
|---|
| 2025.12.02 | ₩40,892 | ₩41,034 | ₩40,892 | ₩41,026 | +0.33% | 2.6만 |
|---|
| 2025.12.01 | ₩41,012 | ₩41,026 | ₩40,991 | ₩40,999 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩41,281 | ₩41,348 | ₩41,281 | ₩41,321 | +0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩41,294 | ₩41,361 | ₩41,286 | ₩41,348 | +0.13% | 2.4만 |
|---|
| 2025.11.25 | ₩41,308 | ₩41,361 | ₩41,301 | ₩41,321 | +0.03% | 2.5만 |
|---|
| 2025.11.24 | ₩41,254 | ₩41,267 | ₩41,214 | ₩41,254 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩41,227 | ₩41,227 | ₩41,147 | ₩41,187 | -0.10% | 10.2만 |
|---|
| 2025.11.20 | ₩41,093 | ₩41,147 | ₩41,079 | ₩41,126 | +0.08% | 130.5만 |
|---|
| 2025.11.19 | ₩41,120 | ₩41,120 | ₩41,033 | ₩41,039 | -0.20% | 3.9천 |
|---|
| 2025.11.18 | ₩41,106 | ₩41,113 | ₩41,026 | ₩41,059 | -0.11% | 8천 |
|---|
| 2025.11.17 | ₩41,012 | ₩41,053 | ₩41,012 | ₩41,033 | +0.05% | 8.4천 |
|---|
| 2025.11.14 | ₩41,147 | ₩41,147 | ₩40,999 | ₩41,006 | -0.34% | 1.1만 |
|---|
| 2025.11.13 | ₩41,106 | ₩41,106 | ₩41,053 | ₩41,059 | -0.11% | 1.7만 |
|---|
| 2025.11.12 | ₩41,160 | ₩41,171 | ₩41,140 | ₩41,153 | -0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩41,187 | ₩41,214 | ₩41,160 | ₩41,160 | -0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩41,066 | ₩41,079 | ₩41,037 | ₩41,066 | 0.00% | 3.3만 |
|---|
| 2025.11.07 | ₩41,106 | ₩41,147 | ₩41,086 | ₩41,086 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩41,053 | ₩41,100 | ₩41,053 | ₩41,093 | +0.10% | 4.5만 |
|---|
| 2025.11.05 | ₩41,039 | ₩41,039 | ₩40,914 | ₩40,925 | -0.28% | 1만 |
|---|
| 2025.11.04 | ₩41,079 | ₩41,106 | ₩41,078 | ₩41,106 | +0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩41,039 | ₩41,039 | ₩40,999 | ₩41,033 | -0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩41,240 | ₩41,240 | ₩41,189 | ₩41,207 | -0.08% | 9.9천 |
|---|
| 2025.10.30 | ₩41,214 | ₩41,254 | ₩41,194 | ₩41,240 | +0.07% | 5만 |
|---|
| 2025.10.29 | ₩41,442 | ₩41,442 | ₩41,267 | ₩41,267 | -0.42% | 4.9천 |
|---|
| 2025.10.28 | ₩41,428 | ₩41,469 | ₩41,427 | ₩41,455 | +0.06% | 7.5천 |
|---|
| 2025.10.27 | ₩41,388 | ₩41,442 | ₩41,336 | ₩41,422 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩41,522 | ₩41,522 | ₩41,375 | ₩41,401 | -0.29% | 1만 |
|---|
| 2025.10.23 | ₩41,495 | ₩41,495 | ₩41,381 | ₩41,381 | -0.27% | 1.1만 |
|---|
| 2025.10.22 | ₩41,482 | ₩41,507 | ₩41,435 | ₩41,489 | +0.02% | 9.5천 |
|---|
| 2025.10.21 | ₩41,495 | ₩41,509 | ₩41,475 | ₩41,475 | -0.05% | 7.8천 |
|---|
| 2025.10.20 | ₩41,401 | ₩41,423 | ₩41,392 | ₩41,408 | +0.02% | 7.5천 |
|---|
| 2025.10.17 | ₩41,341 | ₩41,375 | ₩41,333 | ₩41,375 | +0.08% | 1.6만 |
|---|
| 2025.10.16 | ₩41,267 | ₩41,428 | ₩41,240 | ₩41,419 | +0.37% | 2.5만 |
|---|
| 2025.10.15 | ₩41,341 | ₩41,341 | ₩41,240 | ₩41,262 | -0.19% | 6.3천 |
|---|
| 2025.10.14 | ₩41,240 | ₩41,308 | ₩41,240 | ₩41,308 | +0.16% | 8천 |
|---|
| 2025.10.13 | ₩41,240 | ₩41,240 | ₩41,200 | ₩41,227 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩41,147 | ₩41,254 | ₩41,116 | ₩41,240 | +0.23% | 1만 |
|---|