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 | ₩38,662 | ₩38,689 | ₩38,628 | ₩38,682 | +0.05% | 7.3만 |
| 2026.10.08 | ₩38,554 | ₩38,702 | ₩38,548 | ₩38,689 | +0.35% | 5.8만 |
| 2026.10.07 | ₩38,459 | ₩38,608 | ₩38,454 | ₩38,595 | +0.35% | 8.1만 |
| 2026.10.06 | ₩38,554 | ₩38,635 | ₩38,548 | ₩38,588 | +0.09% | 12.7만 |
| 2026.10.05 | ₩38,528 | ₩38,554 | ₩38,447 | ₩38,514 | -0.03% | 5.4만 |
| 2026.10.02 | ₩38,689 | ₩38,722 | ₩38,528 | ₩38,548 | -0.36% | 5.1만 |
| 2026.10.01 | ₩38,461 | ₩38,701 | ₩38,407 | ₩38,615 | +0.40% | 30.6만 |
| 2026.09.30 | ₩38,756 | ₩38,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,675 |
| -0.21% |
| 31.8만 |
| 2026.09.29 | ₩38,729 | ₩38,729 | ₩38,642 | ₩38,722 | -0.02% | 3.6만 |
|---|
| 2026.09.28 | ₩38,742 | ₩38,782 | ₩38,682 | ₩38,736 | -0.02% | 5.6만 |
|---|
| 2026.09.25 | ₩38,850 | ₩38,890 | ₩38,762 | ₩38,883 | +0.09% | 36.1만 |
|---|
| 2026.09.24 | ₩38,997 | ₩39,012 | ₩38,823 | ₩38,829 | -0.43% | 5만 |
|---|
| 2026.09.23 | ₩39,185 | ₩39,185 | ₩38,917 | ₩38,964 | -0.56% | 5만 |
|---|
| 2026.09.22 | ₩39,252 | ₩39,265 | ₩39,192 | ₩39,245 | -0.02% | 13.9만 |
|---|
| 2026.09.21 | ₩39,239 | ₩39,251 | ₩39,201 | ₩39,232 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩39,196 | ₩39,196 | ₩39,138 | ₩39,138 | -0.15% | 1.5만 |
|---|
| 2026.09.17 | ₩39,252 | ₩39,286 | ₩39,232 | ₩39,272 | +0.05% | 4.3만 |
|---|
| 2026.09.16 | ₩39,205 | ₩39,252 | ₩39,111 | ₩39,111 | -0.24% | 2.5만 |
|---|
| 2026.09.15 | ₩39,145 | ₩39,151 | ₩39,111 | ₩39,151 | +0.02% | 8.5만 |
|---|
| 2026.09.14 | ₩39,172 | ₩39,259 | ₩39,104 | ₩39,178 | +0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩39,292 | ₩39,302 | ₩39,172 | ₩39,172 | -0.31% | 9.5만 |
|---|
| 2026.09.10 | ₩39,279 | ₩39,319 | ₩39,198 | ₩39,218 | -0.15% | 2.4만 |
|---|
| 2026.09.09 | ₩39,507 | ₩39,534 | ₩39,433 | ₩39,453 | -0.14% | 7.2만 |
|---|
| 2026.09.08 | ₩39,574 | ₩39,574 | ₩39,506 | ₩39,528 | -0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩39,574 | ₩39,586 | ₩39,536 | ₩39,548 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩39,614 | ₩39,614 | ₩39,554 | ₩39,554 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩39,514 | ₩39,514 | ₩39,480 | ₩39,500 | -0.03% | 2.5만 |
|---|
| 2026.09.01 | ₩39,526 | ₩39,567 | ₩39,473 | ₩39,487 | -0.10% | 3만 |
|---|
| 2026.08.31 | ₩39,708 | ₩39,708 | ₩39,668 | ₩39,695 | -0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,842 | ₩39,889 | ₩39,735 | ₩39,748 | -0.24% | 343.4만 |
|---|
| 2026.08.27 | ₩39,882 | ₩39,909 | ₩39,845 | ₩39,856 | -0.07% | 2.6만 |
|---|
| 2026.08.26 | ₩39,896 | ₩39,896 | ₩39,869 | ₩39,889 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩39,882 | ₩39,943 | ₩39,876 | ₩39,943 | +0.15% | 258.7만 |
|---|
| 2026.08.24 | ₩39,762 | ₩39,815 | ₩39,762 | ₩39,789 | +0.07% | 4.2만 |
|---|
| 2026.08.21 | ₩39,755 | ₩39,755 | ₩39,722 | ₩39,728 | -0.07% | 9.9만 |
|---|
| 2026.08.20 | ₩39,775 | ₩39,815 | ₩39,755 | ₩39,782 | +0.02% | 3.8만 |
|---|
| 2026.08.19 | ₩39,869 | ₩39,896 | ₩39,809 | ₩39,896 | +0.07% | 7.7만 |
|---|
| 2026.08.18 | ₩39,654 | ₩39,735 | ₩39,654 | ₩39,728 | +0.19% | 2만 |
|---|
| 2026.08.17 | ₩39,722 | ₩39,734 | ₩39,668 | ₩39,668 | -0.14% | 3.1만 |
|---|
| 2026.08.14 | ₩39,815 | ₩39,822 | ₩39,735 | ₩39,762 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩39,829 | ₩39,896 | ₩39,822 | ₩39,842 | +0.03% | 4.8만 |
|---|
| 2026.08.12 | ₩39,775 | ₩39,775 | ₩39,728 | ₩39,728 | -0.12% | 3.8만 |
|---|
| 2026.08.11 | ₩39,715 | ₩39,728 | ₩39,695 | ₩39,701 | -0.03% | 4.1만 |
|---|
| 2026.08.10 | ₩39,708 | ₩39,708 | ₩39,654 | ₩39,668 | -0.10% | 8.4만 |
|---|
| 2026.08.07 | ₩39,815 | ₩39,829 | ₩39,748 | ₩39,782 | -0.08% | 23.6만 |
|---|
| 2026.08.06 | ₩39,748 | ₩39,789 | ₩39,695 | ₩39,695 | -0.13% | 2.7만 |
|---|
| 2026.08.05 | ₩39,802 | ₩39,815 | ₩39,775 | ₩39,809 | +0.02% | 20.2만 |
|---|
| 2026.08.04 | ₩39,748 | ₩39,801 | ₩39,748 | ₩39,795 | +0.12% | 1.6만 |
|---|
| 2026.08.03 | ₩39,668 | ₩39,668 | ₩39,642 | ₩39,648 | -0.05% | 31.5만 |
|---|
| 2026.07.31 | ₩39,696 | ₩39,748 | ₩39,681 | ₩39,748 | +0.13% | 1.6만 |
|---|
| 2026.07.30 | ₩39,844 | ₩39,856 | ₩39,815 | ₩39,836 | -0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩39,916 | ₩39,916 | ₩39,809 | ₩39,809 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩39,909 | ₩39,983 | ₩39,897 | ₩39,963 | +0.13% | 2만 |
|---|
| 2026.07.27 | ₩39,856 | ₩39,916 | ₩39,842 | ₩39,876 | +0.05% | 7만 |
|---|
| 2026.07.24 | ₩39,795 | ₩39,841 | ₩39,795 | ₩39,795 | 0.00% | 1.4만 |
|---|
| 2026.07.23 | ₩39,720 | ₩39,746 | ₩39,701 | ₩39,742 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩39,856 | ₩39,856 | ₩39,802 | ₩39,809 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩39,862 | ₩39,889 | ₩39,862 | ₩39,876 | +0.03% | 8.2천 |
|---|
| 2026.07.20 | ₩40,017 | ₩40,017 | ₩39,916 | ₩39,963 | -0.13% | 1만 |
|---|
| 2026.07.17 | ₩40,105 | ₩40,105 | ₩40,030 | ₩40,033 | -0.18% | 11.7만 |
|---|
| 2026.07.16 | ₩39,936 | ₩40,010 | ₩39,936 | ₩39,997 | +0.15% | 3.8만 |
|---|
| 2026.07.15 | ₩39,990 | ₩40,050 | ₩39,990 | ₩40,023 | +0.08% | 8.2천 |
|---|
| 2026.07.14 | ₩39,984 | ₩40,010 | ₩39,936 | ₩39,970 | -0.04% | 2만 |
|---|
| 2026.07.13 | ₩39,923 | ₩39,923 | ₩39,869 | ₩39,876 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩40,017 | ₩40,017 | ₩39,970 | ₩39,983 | -0.08% | 1.5만 |
|---|
| 2026.07.09 | ₩39,976 | ₩40,027 | ₩39,970 | ₩39,990 | +0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩39,950 | ₩40,017 | ₩39,903 | ₩39,943 | -0.02% | 3.7만 |
|---|
| 2026.07.07 | ₩40,097 | ₩40,104 | ₩40,022 | ₩40,022 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩40,151 | ₩40,158 | ₩40,098 | ₩40,158 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩40,111 | ₩40,238 | ₩40,097 | ₩40,233 | +0.30% | 2.7만 |
|---|
| 2026.07.01 | ₩40,245 | ₩40,245 | ₩40,098 | ₩40,124 | -0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩40,419 | ₩40,428 | ₩40,325 | ₩40,325 | -0.23% | 3.4만 |
|---|
| 2026.06.29 | ₩40,479 | ₩40,500 | ₩40,459 | ₩40,500 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩40,433 | ₩40,485 | ₩40,426 | ₩40,466 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩40,459 | ₩40,473 | ₩40,406 | ₩40,412 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩40,365 | ₩40,412 | ₩40,357 | ₩40,406 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩40,231 | ₩40,245 | ₩40,204 | ₩40,215 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩40,204 | ₩40,204 | ₩40,151 | ₩40,168 | -0.09% | 23.4만 |
|---|
| 2026.06.18 | ₩40,325 | ₩40,345 | ₩40,258 | ₩40,266 | -0.15% | 6만 |
|---|
| 2026.06.17 | ₩40,325 | ₩40,325 | ₩40,164 | ₩40,191 | -0.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,258 | ₩40,339 | ₩40,258 | ₩40,318 | +0.15% | 2.9만 |
|---|
| 2026.06.15 | ₩40,278 | ₩40,292 | ₩40,218 | ₩40,225 | -0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩40,171 | ₩40,211 | ₩40,164 | ₩40,191 | +0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩40,104 | ₩40,272 | ₩40,060 | ₩40,231 | +0.32% | 1.7만 |
|---|
| 2026.06.10 | ₩40,070 | ₩40,104 | ₩40,023 | ₩40,037 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩40,043 | ₩40,077 | ₩40,017 | ₩40,077 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩40,084 | ₩40,084 | ₩39,990 | ₩39,990 | -0.23% | 18.9만 |
|---|
| 2026.06.05 | ₩40,043 | ₩40,057 | ₩40,003 | ₩40,025 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩40,204 | ₩40,204 | ₩40,151 | ₩40,155 | -0.12% | 1.6만 |
|---|
| 2026.06.03 | ₩40,124 | ₩40,144 | ₩40,084 | ₩40,111 | -0.03% | 6.2만 |
|---|
| 2026.06.02 | ₩40,218 | ₩40,230 | ₩40,184 | ₩40,198 | -0.05% | 2.1만 |
|---|
| 2026.06.01 | ₩40,097 | ₩40,178 | ₩40,064 | ₩40,178 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩40,365 | ₩40,379 | ₩40,312 | ₩40,339 | -0.07% | 9.8만 |
|---|
| 2026.05.28 | ₩40,245 | ₩40,647 | ₩40,231 | ₩40,339 | +0.23% | 7.9만 |
|---|
| 2026.05.27 | ₩40,245 | ₩40,272 | ₩40,218 | ₩40,235 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩40,245 | ₩40,245 | ₩40,178 | ₩40,200 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩40,137 | ₩40,151 | ₩40,017 | ₩40,140 | +0.01% | 2만 |
|---|
| 2026.05.21 | ₩39,963 | ₩40,070 | ₩39,896 | ₩40,060 | +0.24% | 2.2만 |
|---|
| 2026.05.20 | ₩39,882 | ₩40,043 | ₩39,876 | ₩40,030 | +0.37% | 1.2만 |
|---|
| 2026.05.19 | ₩39,842 | ₩39,882 | ₩39,815 | ₩39,856 | +0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩40,030 | ₩40,030 | ₩39,923 | ₩39,956 | -0.18% | 2.7만 |
|---|
| 2026.05.15 | ₩40,030 | ₩40,030 | ₩39,952 | ₩39,960 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩40,285 | ₩40,285 | ₩40,198 | ₩40,198 | -0.22% | 20.1만 |
|---|
| 2026.05.13 | ₩40,204 | ₩40,227 | ₩40,151 | ₩40,204 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩40,251 | ₩40,251 | ₩40,211 | ₩40,231 | -0.05% | 15.1만 |
|---|
| 2026.05.11 | ₩40,365 | ₩40,365 | ₩40,298 | ₩40,325 | -0.10% | 3.5만 |
|---|
| 2026.05.08 | ₩40,446 | ₩40,459 | ₩40,412 | ₩40,426 | -0.05% | 4.2만 |
|---|
| 2026.05.07 | ₩40,473 | ₩40,473 | ₩40,325 | ₩40,335 | -0.34% | 3.1만 |
|---|
| 2026.05.06 | ₩40,406 | ₩40,433 | ₩40,399 | ₩40,426 | +0.05% | 8.7만 |
|---|
| 2026.05.05 | ₩40,251 | ₩40,285 | ₩40,238 | ₩40,278 | +0.07% | 8.9만 |
|---|
| 2026.05.04 | ₩40,272 | ₩40,272 | ₩40,164 | ₩40,218 | -0.13% | 253.4만 |
|---|
| 2026.05.01 | ₩40,419 | ₩40,419 | ₩40,336 | ₩40,336 | -0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩40,459 | ₩40,473 | ₩40,433 | ₩40,453 | -0.02% | 2.9만 |
|---|
| 2026.04.29 | ₩40,473 | ₩40,473 | ₩40,379 | ₩40,379 | -0.23% | 1.9만 |
|---|
| 2026.04.28 | ₩40,526 | ₩40,540 | ₩40,500 | ₩40,533 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩40,593 | ₩40,619 | ₩40,547 | ₩40,573 | -0.05% | 10.5만 |
|---|
| 2026.04.24 | ₩40,553 | ₩40,634 | ₩40,532 | ₩40,627 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩40,620 | ₩40,634 | ₩40,520 | ₩40,573 | -0.12% | 2만 |
|---|
| 2026.04.22 | ₩40,654 | ₩40,654 | ₩40,600 | ₩40,600 | -0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩40,661 | ₩40,667 | ₩40,585 | ₩40,585 | -0.18% | 2.1만 |
|---|
| 2026.04.20 | ₩40,728 | ₩40,728 | ₩40,674 | ₩40,701 | -0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩40,661 | ₩40,768 | ₩40,661 | ₩40,741 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩40,634 | ₩40,640 | ₩40,547 | ₩40,567 | -0.17% | 2.7만 |
|---|
| 2026.04.15 | ₩40,647 | ₩40,647 | ₩40,607 | ₩40,627 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩40,627 | ₩40,687 | ₩40,616 | ₩40,674 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩40,526 | ₩40,593 | ₩40,500 | ₩40,593 | +0.17% | 1.5만 |
|---|
| 2026.04.10 | ₩40,547 | ₩40,567 | ₩40,513 | ₩40,533 | -0.03% | 3.1만 |
|---|
| 2026.04.09 | ₩40,553 | ₩40,628 | ₩40,513 | ₩40,573 | +0.05% | 5.9천 |
|---|
| 2026.04.08 | ₩40,674 | ₩40,674 | ₩40,560 | ₩40,587 | -0.21% | 2.3만 |
|---|
| 2026.04.07 | ₩40,392 | ₩40,506 | ₩40,355 | ₩40,506 | +0.28% | 3.1만 |
|---|
| 2026.04.06 | ₩40,446 | ₩40,500 | ₩40,439 | ₩40,466 | +0.05% | 9.9천 |
|---|
| 2026.04.02 | ₩40,486 | ₩40,526 | ₩40,486 | ₩40,520 | +0.08% | 1.3만 |
|---|
| 2026.04.01 | ₩40,433 | ₩40,522 | ₩40,433 | ₩40,439 | +0.02% | 2.8만 |
|---|
| 2026.03.31 | ₩40,634 | ₩40,667 | ₩40,593 | ₩40,600 | -0.08% | 8.7천 |
|---|
| 2026.03.30 | ₩40,526 | ₩40,573 | ₩40,520 | ₩40,567 | +0.10% | 1.4만 |
|---|
| 2026.03.27 | ₩40,285 | ₩40,392 | ₩40,285 | ₩40,365 | +0.20% | 3.5만 |
|---|
| 2026.03.26 | ₩40,454 | ₩40,486 | ₩40,345 | ₩40,352 | -0.25% | 1.5만 |
|---|
| 2026.03.25 | ₩40,540 | ₩40,567 | ₩40,500 | ₩40,553 | +0.03% | 3만 |
|---|
| 2026.03.24 | ₩40,352 | ₩40,466 | ₩40,332 | ₩40,379 | +0.07% | 1.3만 |
|---|
| 2026.03.23 | ₩40,395 | ₩40,549 | ₩40,395 | ₩40,513 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩40,446 | ₩40,453 | ₩40,372 | ₩40,406 | -0.10% | 8.5만 |
|---|
| 2026.03.19 | ₩40,593 | ₩40,728 | ₩40,583 | ₩40,687 | +0.23% | 4만 |
|---|
| 2026.03.18 | ₩40,754 | ₩40,768 | ₩40,654 | ₩40,654 | -0.25% | 320.7만 |
|---|
| 2026.03.17 | ₩40,775 | ₩40,818 | ₩40,775 | ₩40,801 | +0.07% | 2.5만 |
|---|
| 2026.03.16 | ₩40,741 | ₩40,754 | ₩40,701 | ₩40,741 | 0.00% | 7.9만 |
|---|
| 2026.03.13 | ₩40,697 | ₩40,708 | ₩40,593 | ₩40,614 | -0.20% | 41.1만 |
|---|
| 2026.03.12 | ₩40,687 | ₩40,724 | ₩40,614 | ₩40,661 | -0.07% | 321.9만 |
|---|
| 2026.03.11 | ₩40,835 | ₩40,835 | ₩40,754 | ₩40,754 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩41,009 | ₩41,016 | ₩40,914 | ₩40,914 | -0.23% | 9.7천 |
|---|
| 2026.03.09 | ₩40,902 | ₩41,048 | ₩40,889 | ₩41,036 | +0.33% | 1.2만 |
|---|
| 2026.03.06 | ₩40,862 | ₩41,009 | ₩40,862 | ₩40,929 | +0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩40,915 | ₩40,969 | ₩40,915 | ₩40,969 | +0.13% | 10.2만 |
|---|
| 2026.03.04 | ₩41,076 | ₩41,090 | ₩41,036 | ₩41,043 | -0.08% | 9.8만 |
|---|
| 2026.03.03 | ₩40,996 | ₩41,150 | ₩40,985 | ₩41,110 | +0.28% | 7.9만 |
|---|
| 2026.03.02 | ₩41,224 | ₩41,224 | ₩41,083 | ₩41,137 | -0.21% | 33만 |
|---|
| 2026.02.27 | ₩41,533 | ₩41,533 | ₩41,405 | ₩41,452 | -0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩41,311 | ₩41,325 | ₩41,291 | ₩41,325 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩41,236 | ₩41,278 | ₩41,224 | ₩41,264 | +0.07% | 10만 |
|---|
| 2026.02.24 | ₩41,240 | ₩41,286 | ₩41,240 | ₩41,271 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩41,291 | ₩41,291 | ₩41,237 | ₩41,278 | -0.03% | 7.8천 |
|---|
| 2026.02.20 | ₩41,197 | ₩41,197 | ₩41,123 | ₩41,170 | -0.07% | 2.8만 |
|---|
| 2026.02.19 | ₩41,143 | ₩41,197 | ₩41,143 | ₩41,184 | +0.10% | 2.7만 |
|---|
| 2026.02.18 | ₩41,197 | ₩41,197 | ₩41,157 | ₩41,157 | -0.10% | 2.9만 |
|---|
| 2026.02.17 | ₩41,264 | ₩41,264 | ₩41,217 | ₩41,224 | -0.10% | 4만 |
|---|
| 2026.02.13 | ₩41,197 | ₩41,237 | ₩41,197 | ₩41,224 | +0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩40,956 | ₩41,103 | ₩40,956 | ₩41,103 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩40,902 | ₩40,969 | ₩40,889 | ₩40,915 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩40,969 | ₩41,007 | ₩40,969 | ₩40,996 | +0.07% | 1.7만 |
|---|
| 2026.02.09 | ₩40,835 | ₩40,862 | ₩40,822 | ₩40,855 | +0.05% | 2만 |
|---|
| 2026.02.06 | ₩40,862 | ₩40,862 | ₩40,799 | ₩40,835 | -0.07% | 1.3만 |
|---|
| 2026.02.05 | ₩40,768 | ₩40,848 | ₩40,741 | ₩40,835 | +0.16% | 2.5만 |
|---|
| 2026.02.04 | ₩40,647 | ₩40,674 | ₩40,647 | ₩40,667 | +0.05% | 1.7만 |
|---|
| 2026.02.03 | ₩40,634 | ₩40,674 | ₩40,624 | ₩40,667 | +0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩40,714 | ₩40,714 | ₩40,634 | ₩40,639 | -0.18% | 1.6만 |
|---|
| 2026.01.30 | ₩40,875 | ₩40,898 | ₩40,848 | ₩40,862 | -0.03% | 2.1만 |
|---|
| 2026.01.29 | ₩40,781 | ₩40,889 | ₩40,781 | ₩40,875 | +0.23% | 3.4만 |
|---|
| 2026.01.28 | ₩40,848 | ₩40,848 | ₩40,808 | ₩40,835 | -0.03% | 6.6천 |
|---|
| 2026.01.27 | ₩40,909 | ₩40,909 | ₩40,866 | ₩40,868 | -0.10% | 9.4천 |
|---|
| 2026.01.26 | ₩40,915 | ₩40,915 | ₩40,895 | ₩40,909 | -0.02% | 3.3만 |
|---|
| 2026.01.23 | ₩40,822 | ₩40,862 | ₩40,799 | ₩40,862 | +0.10% | 8.2천 |
|---|
| 2026.01.22 | ₩40,768 | ₩40,822 | ₩40,748 | ₩40,808 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩40,741 | ₩40,795 | ₩40,708 | ₩40,783 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩40,714 | ₩40,741 | ₩40,687 | ₩40,708 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩40,902 | ₩40,915 | ₩40,828 | ₩40,835 | -0.16% | 1만 |
|---|
| 2026.01.15 | ₩40,996 | ₩40,996 | ₩40,929 | ₩40,936 | -0.15% | 1.6만 |
|---|
| 2026.01.14 | ₩40,942 | ₩40,996 | ₩40,942 | ₩40,969 | +0.07% | 1.6만 |
|---|
| 2026.01.13 | ₩40,882 | ₩40,915 | ₩40,868 | ₩40,895 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩40,848 | ₩40,895 | ₩40,834 | ₩40,875 | +0.07% | 1.2만 |
|---|
| 2026.01.09 | ₩40,848 | ₩40,902 | ₩40,808 | ₩40,902 | +0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩40,862 | ₩40,882 | ₩40,848 | ₩40,862 | 0.00% | 2.3만 |
|---|
| 2026.01.07 | ₩40,956 | ₩40,962 | ₩40,895 | ₩40,942 | -0.03% | 3.4만 |
|---|
| 2026.01.06 | ₩40,862 | ₩40,875 | ₩40,815 | ₩40,875 | +0.03% | 1.8만 |
|---|
| 2026.01.05 | ₩40,848 | ₩40,902 | ₩40,848 | ₩40,875 | +0.07% | 1.4만 |
|---|
| 2026.01.02 | ₩40,862 | ₩40,862 | ₩40,795 | ₩40,811 | -0.12% | 1.9만 |
|---|
| 2025.12.31 | ₩40,889 | ₩40,929 | ₩40,808 | ₩40,815 | -0.18% | 2.6만 |
|---|
| 2025.12.30 | ₩40,902 | ₩40,942 | ₩40,893 | ₩40,922 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩40,929 | ₩40,942 | ₩40,909 | ₩40,942 | +0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩40,915 | ₩40,922 | ₩40,851 | ₩40,885 | -0.08% | 5.9천 |
|---|
| 2025.12.24 | ₩40,815 | ₩40,875 | ₩40,815 | ₩40,875 | +0.15% | 3.6천 |
|---|
| 2025.12.23 | ₩40,714 | ₩40,795 | ₩40,714 | ₩40,788 | +0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩40,808 | ₩40,808 | ₩40,775 | ₩40,788 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩40,835 | ₩40,863 | ₩40,808 | ₩40,824 | -0.03% | 1.1만 |
|---|
| 2025.12.18 | ₩40,862 | ₩40,902 | ₩40,855 | ₩40,883 | +0.05% | 1.5만 |
|---|
| 2025.12.17 | ₩40,929 | ₩40,969 | ₩40,929 | ₩40,950 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩40,862 | ₩40,969 | ₩40,862 | ₩40,956 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,902 | ₩40,929 | ₩40,867 | ₩40,875 | -0.07% | 1.3만 |
|---|
| 2025.12.12 | ₩40,848 | ₩40,862 | ₩40,835 | ₩40,848 | 0.00% | 8.3천 |
|---|
| 2025.12.11 | ₩41,023 | ₩41,023 | ₩40,929 | ₩40,929 | -0.23% | 1.2만 |
|---|
| 2025.12.10 | ₩40,835 | ₩40,942 | ₩40,822 | ₩40,942 | +0.26% | 2.3만 |
|---|
| 2025.12.09 | ₩40,929 | ₩40,929 | ₩40,822 | ₩40,835 | -0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩40,902 | ₩40,902 | ₩40,820 | ₩40,868 | -0.08% | 1.3만 |
|---|
| 2025.12.05 | ₩40,996 | ₩40,996 | ₩40,902 | ₩40,902 | -0.23% | 3.8만 |
|---|
| 2025.12.04 | ₩41,036 | ₩41,036 | ₩40,976 | ₩40,976 | -0.15% | 8.4천 |
|---|
| 2025.12.03 | ₩41,063 | ₩41,090 | ₩41,028 | ₩41,083 | +0.05% | 1.3만 |
|---|
| 2025.12.02 | ₩40,889 | ₩41,031 | ₩40,889 | ₩41,023 | +0.33% | 2.6만 |
|---|
| 2025.12.01 | ₩41,009 | ₩41,023 | ₩40,988 | ₩40,996 | -0.03% | 1만 |
|---|
| 2025.11.28 | ₩41,278 | ₩41,345 | ₩41,278 | ₩41,318 | +0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩41,291 | ₩41,358 | ₩41,283 | ₩41,345 | +0.13% | 2.4만 |
|---|
| 2025.11.25 | ₩41,304 | ₩41,358 | ₩41,298 | ₩41,318 | +0.03% | 2.5만 |
|---|
| 2025.11.24 | ₩41,251 | ₩41,264 | ₩41,211 | ₩41,251 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩41,224 | ₩41,224 | ₩41,143 | ₩41,184 | -0.10% | 10.2만 |
|---|
| 2025.11.20 | ₩41,090 | ₩41,143 | ₩41,076 | ₩41,123 | +0.08% | 130.5만 |
|---|
| 2025.11.19 | ₩41,117 | ₩41,117 | ₩41,029 | ₩41,036 | -0.20% | 3.9천 |
|---|
| 2025.11.18 | ₩41,103 | ₩41,110 | ₩41,023 | ₩41,056 | -0.11% | 8천 |
|---|
| 2025.11.17 | ₩41,009 | ₩41,050 | ₩41,009 | ₩41,029 | +0.05% | 8.4천 |
|---|
| 2025.11.14 | ₩41,143 | ₩41,143 | ₩40,996 | ₩41,003 | -0.34% | 1.1만 |
|---|
| 2025.11.13 | ₩41,103 | ₩41,103 | ₩41,050 | ₩41,056 | -0.11% | 1.7만 |
|---|
| 2025.11.12 | ₩41,157 | ₩41,168 | ₩41,137 | ₩41,150 | -0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩41,184 | ₩41,211 | ₩41,157 | ₩41,157 | -0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩41,063 | ₩41,076 | ₩41,033 | ₩41,063 | 0.00% | 3.3만 |
|---|
| 2025.11.07 | ₩41,103 | ₩41,143 | ₩41,083 | ₩41,083 | -0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩41,050 | ₩41,097 | ₩41,050 | ₩41,090 | +0.10% | 4.5만 |
|---|
| 2025.11.05 | ₩41,036 | ₩41,036 | ₩40,911 | ₩40,922 | -0.28% | 1만 |
|---|
| 2025.11.04 | ₩41,076 | ₩41,103 | ₩41,075 | ₩41,103 | +0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩41,036 | ₩41,036 | ₩40,996 | ₩41,029 | -0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩41,237 | ₩41,237 | ₩41,186 | ₩41,204 | -0.08% | 9.9천 |
|---|
| 2025.10.30 | ₩41,211 | ₩41,251 | ₩41,190 | ₩41,237 | +0.07% | 5만 |
|---|
| 2025.10.29 | ₩41,439 | ₩41,439 | ₩41,264 | ₩41,264 | -0.42% | 4.9천 |
|---|
| 2025.10.28 | ₩41,425 | ₩41,465 | ₩41,424 | ₩41,452 | +0.06% | 7.5천 |
|---|
| 2025.10.27 | ₩41,385 | ₩41,439 | ₩41,333 | ₩41,419 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩41,519 | ₩41,519 | ₩41,372 | ₩41,398 | -0.29% | 1만 |
|---|
| 2025.10.23 | ₩41,492 | ₩41,492 | ₩41,378 | ₩41,378 | -0.27% | 1.1만 |
|---|
| 2025.10.22 | ₩41,479 | ₩41,504 | ₩41,432 | ₩41,486 | +0.02% | 9.5천 |
|---|
| 2025.10.21 | ₩41,492 | ₩41,506 | ₩41,472 | ₩41,472 | -0.05% | 7.8천 |
|---|
| 2025.10.20 | ₩41,398 | ₩41,420 | ₩41,389 | ₩41,405 | +0.02% | 7.5천 |
|---|
| 2025.10.17 | ₩41,338 | ₩41,372 | ₩41,330 | ₩41,372 | +0.08% | 1.6만 |
|---|
| 2025.10.16 | ₩41,264 | ₩41,425 | ₩41,237 | ₩41,416 | +0.37% | 2.5만 |
|---|
| 2025.10.15 | ₩41,338 | ₩41,338 | ₩41,237 | ₩41,259 | -0.19% | 6.3천 |
|---|
| 2025.10.14 | ₩41,237 | ₩41,304 | ₩41,237 | ₩41,304 | +0.16% | 8천 |
|---|
| 2025.10.13 | ₩41,237 | ₩41,237 | ₩41,197 | ₩41,224 | -0.03% | 3천 |
|---|
| 2025.10.10 | ₩41,143 | ₩41,251 | ₩41,113 | ₩41,237 | +0.23% | 1만 |
|---|