시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Intermediate Term Treasury ETF 과거 주가
State Street SPDR Portfolio Intermediate Term Treasury ETF · SPTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Intermediate Term Treasury ETF · SPTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,595 | ₩36,622 | ₩36,542 | ₩36,595 | 0.00% | 232.4만 |
| 2026.10.08 | ₩36,528 | ₩36,649 | ₩36,475 | ₩36,622 | +0.26% | 521.5만 |
| 2026.10.07 | ₩36,421 | ₩36,582 | ₩36,421 | ₩36,555 | +0.37% | 280.6만 |
| 2026.10.06 | ₩36,515 | ₩36,582 | ₩36,501 | ₩36,542 | +0.07% | 310.2만 |
| 2026.10.05 | ₩36,488 | ₩36,501 | ₩36,408 | ₩36,475 | -0.04% | 290.1만 |
| 2026.10.02 | ₩36,636 | ₩36,662 | ₩36,461 | ₩36,475 | -0.44% | 628.1만 |
| 2026.10.01 | ₩36,408 | ₩36,636 | ₩36,381 | ₩36,569 | +0.44% | 442.9만 |
| 2026.09.30 | ₩36,662 | ₩36,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,582 |
| -0.22% |
| 569.4만 |
| 2026.09.29 | ₩36,595 | ₩36,622 | ₩36,528 | ₩36,609 | +0.04% | 455.4만 |
|---|
| 2026.09.28 | ₩36,609 | ₩36,662 | ₩36,528 | ₩36,609 | 0.00% | 323.8만 |
|---|
| 2026.09.25 | ₩36,662 | ₩36,756 | ₩36,609 | ₩36,743 | +0.22% | 225.5만 |
|---|
| 2026.09.24 | ₩36,770 | ₩36,783 | ₩36,622 | ₩36,622 | -0.40% | 218.2만 |
|---|
| 2026.09.23 | ₩36,957 | ₩36,957 | ₩36,662 | ₩36,743 | -0.58% | 303.6만 |
|---|
| 2026.09.22 | ₩36,998 | ₩37,038 | ₩36,944 | ₩37,011 | +0.04% | 273.8만 |
|---|
| 2026.09.21 | ₩36,998 | ₩37,011 | ₩36,971 | ₩36,998 | 0.00% | 453.9만 |
|---|
| 2026.09.18 | ₩36,957 | ₩36,957 | ₩36,904 | ₩36,917 | -0.11% | 216.2만 |
|---|
| 2026.09.17 | ₩37,038 | ₩37,051 | ₩36,998 | ₩37,038 | 0.00% | 339.8만 |
|---|
| 2026.09.16 | ₩37,011 | ₩37,118 | ₩36,904 | ₩36,904 | -0.29% | 279.6만 |
|---|
| 2026.09.15 | ₩36,971 | ₩36,984 | ₩36,931 | ₩36,944 | -0.07% | 595.5만 |
|---|
| 2026.09.14 | ₩36,971 | ₩37,078 | ₩36,931 | ₩36,984 | +0.04% | 404.7만 |
|---|
| 2026.09.11 | ₩37,118 | ₩37,132 | ₩36,998 | ₩37,024 | -0.25% | 198.3만 |
|---|
| 2026.09.10 | ₩37,132 | ₩37,199 | ₩37,051 | ₩37,078 | -0.14% | 203.1만 |
|---|
| 2026.09.09 | ₩37,360 | ₩37,373 | ₩37,279 | ₩37,293 | -0.18% | 165.5만 |
|---|
| 2026.09.08 | ₩37,413 | ₩37,413 | ₩37,333 | ₩37,360 | -0.14% | 107.6만 |
|---|
| 2026.09.04 | ₩37,413 | ₩37,440 | ₩37,387 | ₩37,413 | 0.00% | 180.9만 |
|---|
| 2026.09.03 | ₩37,467 | ₩37,480 | ₩37,413 | ₩37,427 | -0.11% | 211.1만 |
|---|
| 2026.09.02 | ₩37,387 | ₩37,387 | ₩37,333 | ₩37,373 | -0.04% | 435.2만 |
|---|
| 2026.09.01 | ₩37,387 | ₩37,440 | ₩37,346 | ₩37,360 | -0.07% | 312.9만 |
|---|
| 2026.08.31 | ₩37,588 | ₩37,588 | ₩37,547 | ₩37,561 | -0.07% | 167.3만 |
|---|
| 2026.08.28 | ₩37,722 | ₩37,775 | ₩37,588 | ₩37,601 | -0.32% | 251.3만 |
|---|
| 2026.08.27 | ₩37,762 | ₩37,775 | ₩37,708 | ₩37,735 | -0.07% | 164.2만 |
|---|
| 2026.08.26 | ₩37,762 | ₩37,775 | ₩37,722 | ₩37,749 | -0.04% | 179.2만 |
|---|
| 2026.08.25 | ₩37,762 | ₩37,829 | ₩37,749 | ₩37,829 | +0.18% | 104.2만 |
|---|
| 2026.08.24 | ₩37,655 | ₩37,708 | ₩37,655 | ₩37,682 | +0.07% | 361.4만 |
|---|
| 2026.08.21 | ₩37,682 | ₩37,682 | ₩37,628 | ₩37,641 | -0.11% | 134.9만 |
|---|
| 2026.08.20 | ₩37,682 | ₩37,722 | ₩37,668 | ₩37,695 | +0.04% | 148.5만 |
|---|
| 2026.08.19 | ₩37,789 | ₩37,789 | ₩37,708 | ₩37,789 | 0.00% | 129.2만 |
|---|
| 2026.08.18 | ₩37,655 | ₩37,708 | ₩37,641 | ₩37,695 | +0.11% | 119.3만 |
|---|
| 2026.08.17 | ₩37,695 | ₩37,722 | ₩37,668 | ₩37,682 | -0.04% | 135.3만 |
|---|
| 2026.08.14 | ₩37,775 | ₩37,802 | ₩37,695 | ₩37,708 | -0.18% | 126.8만 |
|---|
| 2026.08.13 | ₩37,775 | ₩37,829 | ₩37,762 | ₩37,775 | 0.00% | 175.5만 |
|---|
| 2026.08.12 | ₩37,722 | ₩37,722 | ₩37,655 | ₩37,668 | -0.14% | 128만 |
|---|
| 2026.08.11 | ₩37,655 | ₩37,682 | ₩37,628 | ₩37,641 | -0.04% | 133.1만 |
|---|
| 2026.08.10 | ₩37,655 | ₩37,655 | ₩37,601 | ₩37,601 | -0.14% | 297.7만 |
|---|
| 2026.08.07 | ₩37,735 | ₩37,749 | ₩37,682 | ₩37,708 | -0.07% | 141.1만 |
|---|
| 2026.08.06 | ₩37,695 | ₩37,695 | ₩37,614 | ₩37,628 | -0.18% | 154.1만 |
|---|
| 2026.08.05 | ₩37,695 | ₩37,749 | ₩37,682 | ₩37,735 | +0.11% | 149.4만 |
|---|
| 2026.08.04 | ₩37,695 | ₩37,735 | ₩37,682 | ₩37,722 | +0.07% | 172.2만 |
|---|
| 2026.08.03 | ₩37,588 | ₩37,601 | ₩37,561 | ₩37,588 | 0.00% | 282.7만 |
|---|
| 2026.07.31 | ₩37,668 | ₩37,668 | ₩37,601 | ₩37,655 | -0.04% | 184.3만 |
|---|
| 2026.07.30 | ₩37,749 | ₩37,775 | ₩37,708 | ₩37,735 | -0.04% | 91.6만 |
|---|
| 2026.07.29 | ₩37,735 | ₩37,802 | ₩37,682 | ₩37,722 | -0.04% | 131.2만 |
|---|
| 2026.07.28 | ₩37,735 | ₩37,816 | ₩37,735 | ₩37,789 | +0.14% | 577.9만 |
|---|
| 2026.07.27 | ₩37,668 | ₩37,722 | ₩37,655 | ₩37,695 | +0.07% | 153만 |
|---|
| 2026.07.24 | ₩37,628 | ₩37,682 | ₩37,614 | ₩37,628 | 0.00% | 105.4만 |
|---|
| 2026.07.23 | ₩37,574 | ₩37,601 | ₩37,547 | ₩37,574 | 0.00% | 135.8만 |
|---|
| 2026.07.22 | ₩37,722 | ₩37,722 | ₩37,641 | ₩37,655 | -0.18% | 112.1만 |
|---|
| 2026.07.21 | ₩37,762 | ₩37,762 | ₩37,708 | ₩37,708 | -0.14% | 188.5만 |
|---|
| 2026.07.20 | ₩37,842 | ₩37,856 | ₩37,762 | ₩37,802 | -0.11% | 173.1만 |
|---|
| 2026.07.17 | ₩37,923 | ₩37,963 | ₩37,869 | ₩37,883 | -0.11% | 104.8만 |
|---|
| 2026.07.16 | ₩37,816 | ₩37,856 | ₩37,802 | ₩37,842 | +0.07% | 141.3만 |
|---|
| 2026.07.15 | ₩37,829 | ₩37,896 | ₩37,829 | ₩37,856 | +0.07% | 438.7만 |
|---|
| 2026.07.14 | ₩37,802 | ₩37,856 | ₩37,749 | ₩37,775 | -0.07% | 241.3만 |
|---|
| 2026.07.13 | ₩37,762 | ₩37,762 | ₩37,682 | ₩37,695 | -0.18% | 111.5만 |
|---|
| 2026.07.10 | ₩37,842 | ₩37,842 | ₩37,789 | ₩37,802 | -0.11% | 179.4만 |
|---|
| 2026.07.09 | ₩37,789 | ₩37,869 | ₩37,789 | ₩37,829 | +0.11% | 96.3만 |
|---|
| 2026.07.08 | ₩37,775 | ₩37,789 | ₩37,708 | ₩37,762 | -0.04% | 139.4만 |
|---|
| 2026.07.07 | ₩37,910 | ₩37,910 | ₩37,816 | ₩37,816 | -0.25% | 171.7만 |
|---|
| 2026.07.06 | ₩37,950 | ₩37,963 | ₩37,910 | ₩37,963 | +0.04% | 210.3만 |
|---|
| 2026.07.02 | ₩37,910 | ₩37,963 | ₩37,896 | ₩37,936 | +0.07% | 343.4만 |
|---|
| 2026.07.01 | ₩37,896 | ₩37,936 | ₩37,869 | ₩37,896 | 0.00% | 856만 |
|---|
| 2026.06.30 | ₩38,137 | ₩38,151 | ₩38,057 | ₩38,070 | -0.18% | 202.2만 |
|---|
| 2026.06.29 | ₩38,164 | ₩38,191 | ₩38,151 | ₩38,178 | +0.04% | 238.3만 |
|---|
| 2026.06.26 | ₩38,151 | ₩38,205 | ₩38,137 | ₩38,191 | +0.11% | 635.7만 |
|---|
| 2026.06.25 | ₩38,124 | ₩38,178 | ₩38,097 | ₩38,124 | 0.00% | 364.2만 |
|---|
| 2026.06.24 | ₩38,044 | ₩38,097 | ₩38,030 | ₩38,070 | +0.07% | 242.1만 |
|---|
| 2026.06.23 | ₩37,936 | ₩37,963 | ₩37,910 | ₩37,923 | -0.04% | 279.2만 |
|---|
| 2026.06.22 | ₩37,910 | ₩37,923 | ₩37,869 | ₩37,869 | -0.11% | 204.4만 |
|---|
| 2026.06.18 | ₩37,977 | ₩38,044 | ₩37,963 | ₩37,963 | -0.04% | 176.5만 |
|---|
| 2026.06.17 | ₩38,057 | ₩38,070 | ₩37,869 | ₩37,869 | -0.49% | 304.1만 |
|---|
| 2026.06.16 | ₩38,030 | ₩38,097 | ₩38,017 | ₩38,070 | +0.11% | 159.6만 |
|---|
| 2026.06.15 | ₩38,044 | ₩38,057 | ₩37,990 | ₩37,990 | -0.14% | 147.2만 |
|---|
| 2026.06.12 | ₩37,963 | ₩37,990 | ₩37,910 | ₩37,950 | -0.04% | 346.1만 |
|---|
| 2026.06.11 | ₩37,842 | ₩38,030 | ₩37,829 | ₩38,017 | +0.46% | 367.6만 |
|---|
| 2026.06.10 | ₩37,869 | ₩37,883 | ₩37,802 | ₩37,829 | -0.11% | 220.8만 |
|---|
| 2026.06.09 | ₩37,829 | ₩37,869 | ₩37,789 | ₩37,842 | +0.04% | 214.8만 |
|---|
| 2026.06.08 | ₩37,856 | ₩37,869 | ₩37,775 | ₩37,789 | -0.18% | 192.7만 |
|---|
| 2026.06.05 | ₩37,816 | ₩37,829 | ₩37,775 | ₩37,789 | -0.07% | 232만 |
|---|
| 2026.06.04 | ₩37,977 | ₩38,003 | ₩37,936 | ₩37,950 | -0.07% | 263.2만 |
|---|
| 2026.06.03 | ₩37,896 | ₩37,936 | ₩37,869 | ₩37,910 | +0.04% | 246.5만 |
|---|
| 2026.06.02 | ₩38,003 | ₩38,003 | ₩37,950 | ₩37,977 | -0.07% | 204.6만 |
|---|
| 2026.06.01 | ₩37,896 | ₩37,963 | ₩37,856 | ₩37,963 | +0.18% | 190.1만 |
|---|
| 2026.05.29 | ₩38,124 | ₩38,178 | ₩38,111 | ₩38,137 | +0.04% | 306.2만 |
|---|
| 2026.05.28 | ₩38,044 | ₩38,137 | ₩38,030 | ₩38,097 | +0.14% | 309.3만 |
|---|
| 2026.05.27 | ₩38,044 | ₩38,084 | ₩38,030 | ₩38,030 | -0.04% | 159만 |
|---|
| 2026.05.26 | ₩38,044 | ₩38,044 | ₩37,977 | ₩38,017 | -0.07% | 178.8만 |
|---|
| 2026.05.22 | ₩37,963 | ₩37,963 | ₩37,842 | ₩37,910 | -0.14% | 211.2만 |
|---|
| 2026.05.21 | ₩37,829 | ₩37,936 | ₩37,775 | ₩37,910 | +0.21% | 246.2만 |
|---|
| 2026.05.20 | ₩37,735 | ₩37,923 | ₩37,735 | ₩37,896 | +0.43% | 630.5만 |
|---|
| 2026.05.19 | ₩37,735 | ₩37,775 | ₩37,668 | ₩37,735 | 0.00% | 284.8만 |
|---|
| 2026.05.18 | ₩37,869 | ₩37,910 | ₩37,789 | ₩37,842 | -0.07% | 356.4만 |
|---|
| 2026.05.15 | ₩37,883 | ₩37,896 | ₩37,829 | ₩37,842 | -0.11% | 202.6만 |
|---|
| 2026.05.14 | ₩38,111 | ₩38,124 | ₩38,030 | ₩38,044 | -0.18% | 147.1만 |
|---|
| 2026.05.13 | ₩38,044 | ₩38,084 | ₩37,990 | ₩38,070 | +0.07% | 136.9만 |
|---|
| 2026.05.12 | ₩38,084 | ₩38,084 | ₩38,044 | ₩38,070 | -0.04% | 146.7만 |
|---|
| 2026.05.11 | ₩38,218 | ₩38,218 | ₩38,137 | ₩38,151 | -0.18% | 147.1만 |
|---|
| 2026.05.08 | ₩38,272 | ₩38,285 | ₩38,231 | ₩38,245 | -0.07% | 294.3만 |
|---|
| 2026.05.07 | ₩38,312 | ₩38,325 | ₩38,164 | ₩38,178 | -0.35% | 188.1만 |
|---|
| 2026.05.06 | ₩38,245 | ₩38,272 | ₩38,218 | ₩38,258 | +0.04% | 200.8만 |
|---|
| 2026.05.05 | ₩38,111 | ₩38,151 | ₩38,097 | ₩38,111 | 0.00% | 293.9만 |
|---|
| 2026.05.04 | ₩38,124 | ₩38,137 | ₩38,030 | ₩38,084 | -0.11% | 480.2만 |
|---|
| 2026.05.01 | ₩38,178 | ₩38,285 | ₩38,151 | ₩38,191 | +0.04% | 331.2만 |
|---|
| 2026.04.30 | ₩38,298 | ₩38,325 | ₩38,272 | ₩38,285 | -0.04% | 171.2만 |
|---|
| 2026.04.29 | ₩38,285 | ₩38,298 | ₩38,205 | ₩38,218 | -0.18% | 171.3만 |
|---|
| 2026.04.28 | ₩38,365 | ₩38,379 | ₩38,325 | ₩38,352 | -0.03% | 133.7만 |
|---|
| 2026.04.27 | ₩38,419 | ₩38,459 | ₩38,392 | ₩38,419 | 0.00% | 336.1만 |
|---|
| 2026.04.24 | ₩38,379 | ₩38,473 | ₩38,352 | ₩38,446 | +0.17% | 132.7만 |
|---|
| 2026.04.23 | ₩38,446 | ₩38,473 | ₩38,339 | ₩38,392 | -0.14% | 142.5만 |
|---|
| 2026.04.22 | ₩38,486 | ₩38,486 | ₩38,432 | ₩38,446 | -0.10% | 142.9만 |
|---|
| 2026.04.21 | ₩38,500 | ₩38,513 | ₩38,406 | ₩38,419 | -0.21% | 185.3만 |
|---|
| 2026.04.20 | ₩38,567 | ₩38,567 | ₩38,513 | ₩38,540 | -0.07% | 187.2만 |
|---|
| 2026.04.17 | ₩38,567 | ₩38,607 | ₩38,540 | ₩38,567 | 0.00% | 259.5만 |
|---|
| 2026.04.16 | ₩38,486 | ₩38,486 | ₩38,406 | ₩38,432 | -0.14% | 143.2만 |
|---|
| 2026.04.15 | ₩38,473 | ₩38,486 | ₩38,419 | ₩38,446 | -0.07% | 284.1만 |
|---|
| 2026.04.14 | ₩38,406 | ₩38,513 | ₩38,392 | ₩38,513 | +0.28% | 139.7만 |
|---|
| 2026.04.13 | ₩38,352 | ₩38,432 | ₩38,325 | ₩38,432 | +0.21% | 182.8만 |
|---|
| 2026.04.10 | ₩38,406 | ₩38,419 | ₩38,339 | ₩38,365 | -0.10% | 363만 |
|---|
| 2026.04.09 | ₩38,365 | ₩38,459 | ₩38,339 | ₩38,406 | +0.10% | 192.9만 |
|---|
| 2026.04.08 | ₩38,473 | ₩38,473 | ₩38,365 | ₩38,406 | -0.17% | 211.3만 |
|---|
| 2026.04.07 | ₩38,272 | ₩38,352 | ₩38,191 | ₩38,325 | +0.14% | 232.3만 |
|---|
| 2026.04.06 | ₩38,258 | ₩38,298 | ₩38,218 | ₩38,272 | +0.04% | 201.3만 |
|---|
| 2026.04.02 | ₩38,272 | ₩38,379 | ₩38,272 | ₩38,325 | +0.14% | 515.9만 |
|---|
| 2026.04.01 | ₩38,285 | ₩38,352 | ₩38,258 | ₩38,272 | -0.04% | 392.8만 |
|---|
| 2026.03.31 | ₩38,459 | ₩38,500 | ₩38,406 | ₩38,432 | -0.07% | 243.3만 |
|---|
| 2026.03.30 | ₩38,339 | ₩38,406 | ₩38,325 | ₩38,365 | +0.07% | 159.1만 |
|---|
| 2026.03.27 | ₩38,097 | ₩38,218 | ₩38,097 | ₩38,178 | +0.21% | 287만 |
|---|
| 2026.03.26 | ₩38,258 | ₩38,298 | ₩38,124 | ₩38,137 | -0.32% | 313만 |
|---|
| 2026.03.25 | ₩38,339 | ₩38,379 | ₩38,298 | ₩38,352 | +0.03% | 362.4만 |
|---|
| 2026.03.24 | ₩38,218 | ₩38,298 | ₩38,151 | ₩38,231 | +0.04% | 384.3만 |
|---|
| 2026.03.23 | ₩38,272 | ₩38,406 | ₩38,245 | ₩38,352 | +0.21% | 445.8만 |
|---|
| 2026.03.20 | ₩38,325 | ₩38,352 | ₩38,218 | ₩38,245 | -0.21% | 345.1만 |
|---|
| 2026.03.19 | ₩38,379 | ₩38,526 | ₩38,379 | ₩38,486 | +0.28% | 710.9만 |
|---|
| 2026.03.18 | ₩38,593 | ₩38,634 | ₩38,486 | ₩38,500 | -0.24% | 238.3만 |
|---|
| 2026.03.17 | ₩38,634 | ₩38,687 | ₩38,634 | ₩38,634 | 0.00% | 520.4만 |
|---|
| 2026.03.16 | ₩38,593 | ₩38,607 | ₩38,540 | ₩38,593 | 0.00% | 298.7만 |
|---|
| 2026.03.13 | ₩38,540 | ₩38,567 | ₩38,459 | ₩38,473 | -0.17% | 253.4만 |
|---|
| 2026.03.12 | ₩38,553 | ₩38,580 | ₩38,446 | ₩38,473 | -0.21% | 840.6만 |
|---|
| 2026.03.11 | ₩38,660 | ₩38,674 | ₩38,580 | ₩38,593 | -0.17% | 160.7만 |
|---|
| 2026.03.10 | ₩38,795 | ₩38,808 | ₩38,701 | ₩38,701 | -0.24% | 190.9만 |
|---|
| 2026.03.09 | ₩38,687 | ₩38,808 | ₩38,647 | ₩38,781 | +0.24% | 234.7만 |
|---|
| 2026.03.06 | ₩38,647 | ₩38,795 | ₩38,634 | ₩38,728 | +0.21% | 194.8만 |
|---|
| 2026.03.05 | ₩38,701 | ₩38,741 | ₩38,674 | ₩38,728 | +0.07% | 160.6만 |
|---|
| 2026.03.04 | ₩38,862 | ₩38,862 | ₩38,795 | ₩38,795 | -0.17% | 171.6만 |
|---|
| 2026.03.03 | ₩38,768 | ₩38,902 | ₩38,754 | ₩38,862 | +0.24% | 131.5만 |
|---|
| 2026.03.02 | ₩38,982 | ₩38,982 | ₩38,848 | ₩38,902 | -0.21% | 234.5만 |
|---|
| 2026.02.27 | ₩39,170 | ₩39,210 | ₩39,143 | ₩39,183 | +0.03% | 162만 |
|---|
| 2026.02.26 | ₩38,996 | ₩39,076 | ₩38,996 | ₩39,076 | +0.21% | 138.3만 |
|---|
| 2026.02.25 | ₩38,982 | ₩39,023 | ₩38,969 | ₩38,996 | +0.03% | 130.1만 |
|---|
| 2026.02.24 | ₩39,036 | ₩39,036 | ₩38,982 | ₩39,009 | -0.07% | 199.9만 |
|---|
| 2026.02.23 | ₩38,942 | ₩39,063 | ₩38,942 | ₩39,036 | +0.24% | 239.7만 |
|---|
| 2026.02.20 | ₩38,929 | ₩38,929 | ₩38,875 | ₩38,915 | -0.03% | 240.3만 |
|---|
| 2026.02.19 | ₩38,888 | ₩38,942 | ₩38,875 | ₩38,915 | +0.07% | 246.9만 |
|---|
| 2026.02.18 | ₩38,902 | ₩38,915 | ₩38,888 | ₩38,902 | 0.00% | 183만 |
|---|
| 2026.02.17 | ₩38,982 | ₩38,982 | ₩38,942 | ₩38,955 | -0.07% | 161.2만 |
|---|
| 2026.02.13 | ₩38,942 | ₩38,982 | ₩38,929 | ₩38,969 | +0.07% | 130.2만 |
|---|
| 2026.02.12 | ₩38,728 | ₩38,862 | ₩38,728 | ₩38,862 | +0.35% | 221.7만 |
|---|
| 2026.02.11 | ₩38,674 | ₩38,741 | ₩38,660 | ₩38,687 | +0.03% | 178.7만 |
|---|
| 2026.02.10 | ₩38,768 | ₩38,795 | ₩38,754 | ₩38,781 | +0.03% | 149.8만 |
|---|
| 2026.02.09 | ₩38,647 | ₩38,687 | ₩38,634 | ₩38,687 | +0.10% | 689.1만 |
|---|
| 2026.02.06 | ₩38,674 | ₩38,687 | ₩38,607 | ₩38,647 | -0.07% | 186.9만 |
|---|
| 2026.02.05 | ₩38,593 | ₩38,674 | ₩38,553 | ₩38,660 | +0.17% | 232.1만 |
|---|
| 2026.02.04 | ₩38,459 | ₩38,526 | ₩38,459 | ₩38,486 | +0.07% | 202만 |
|---|
| 2026.02.03 | ₩38,446 | ₩38,500 | ₩38,446 | ₩38,486 | +0.10% | 251만 |
|---|
| 2026.02.02 | ₩38,526 | ₩38,540 | ₩38,459 | ₩38,486 | -0.10% | 149만 |
|---|
| 2026.01.30 | ₩38,660 | ₩38,687 | ₩38,634 | ₩38,660 | 0.00% | 173만 |
|---|
| 2026.01.29 | ₩38,593 | ₩38,674 | ₩38,580 | ₩38,634 | +0.10% | 836.1만 |
|---|
| 2026.01.28 | ₩38,620 | ₩38,620 | ₩38,553 | ₩38,593 | -0.07% | 1835.3만 |
|---|
| 2026.01.27 | ₩38,620 | ₩38,660 | ₩38,607 | ₩38,607 | -0.03% | 164.6만 |
|---|
| 2026.01.26 | ₩38,620 | ₩38,647 | ₩38,607 | ₩38,620 | 0.00% | 132.7만 |
|---|
| 2026.01.23 | ₩38,553 | ₩38,593 | ₩38,540 | ₩38,580 | +0.07% | 143.4만 |
|---|
| 2026.01.22 | ₩38,526 | ₩38,567 | ₩38,513 | ₩38,553 | +0.07% | 155.3만 |
|---|
| 2026.01.21 | ₩38,540 | ₩38,580 | ₩38,513 | ₩38,567 | +0.07% | 196.5만 |
|---|
| 2026.01.20 | ₩38,526 | ₩38,553 | ₩38,500 | ₩38,526 | 0.00% | 139만 |
|---|
| 2026.01.16 | ₩38,647 | ₩38,674 | ₩38,567 | ₩38,580 | -0.17% | 188.4만 |
|---|
| 2026.01.15 | ₩38,728 | ₩38,741 | ₩38,674 | ₩38,674 | -0.14% | 272.7만 |
|---|
| 2026.01.14 | ₩38,714 | ₩38,781 | ₩38,714 | ₩38,741 | +0.07% | 214만 |
|---|
| 2026.01.13 | ₩38,714 | ₩38,714 | ₩38,674 | ₩38,687 | -0.07% | 191.8만 |
|---|
| 2026.01.12 | ₩38,647 | ₩38,687 | ₩38,634 | ₩38,660 | +0.03% | 145.1만 |
|---|
| 2026.01.09 | ₩38,674 | ₩38,714 | ₩38,647 | ₩38,674 | 0.00% | 195.7만 |
|---|
| 2026.01.08 | ₩38,687 | ₩38,714 | ₩38,674 | ₩38,674 | -0.03% | 153만 |
|---|
| 2026.01.07 | ₩38,781 | ₩38,781 | ₩38,728 | ₩38,754 | -0.07% | 141.9만 |
|---|
| 2026.01.06 | ₩38,714 | ₩38,728 | ₩38,660 | ₩38,714 | 0.00% | 131.3만 |
|---|
| 2026.01.05 | ₩38,687 | ₩38,741 | ₩38,674 | ₩38,728 | +0.10% | 261.9만 |
|---|
| 2026.01.02 | ₩38,687 | ₩38,701 | ₩38,647 | ₩38,647 | -0.10% | 124.5만 |
|---|
| 2025.12.31 | ₩38,714 | ₩38,741 | ₩38,660 | ₩38,674 | -0.10% | 118만 |
|---|
| 2025.12.30 | ₩38,728 | ₩38,781 | ₩38,728 | ₩38,741 | +0.03% | 113.6만 |
|---|
| 2025.12.29 | ₩38,754 | ₩38,768 | ₩38,728 | ₩38,754 | 0.00% | 88.6만 |
|---|
| 2025.12.26 | ₩38,741 | ₩38,741 | ₩38,687 | ₩38,728 | -0.03% | 80만 |
|---|
| 2025.12.24 | ₩38,647 | ₩38,687 | ₩38,634 | ₩38,687 | +0.10% | 63만 |
|---|
| 2025.12.23 | ₩38,580 | ₩38,620 | ₩38,553 | ₩38,607 | +0.07% | 121.4만 |
|---|
| 2025.12.22 | ₩38,647 | ₩38,660 | ₩38,620 | ₩38,647 | 0.00% | 241.3만 |
|---|
| 2025.12.19 | ₩38,687 | ₩38,714 | ₩38,660 | ₩38,674 | -0.03% | 128.4만 |
|---|
| 2025.12.18 | ₩38,741 | ₩38,754 | ₩38,687 | ₩38,728 | -0.03% | 131.6만 |
|---|
| 2025.12.17 | ₩38,754 | ₩38,795 | ₩38,741 | ₩38,768 | +0.03% | 164.4만 |
|---|
| 2025.12.16 | ₩38,714 | ₩38,795 | ₩38,701 | ₩38,781 | +0.17% | 210.1만 |
|---|
| 2025.12.15 | ₩38,741 | ₩38,768 | ₩38,687 | ₩38,714 | -0.07% | 126.6만 |
|---|
| 2025.12.12 | ₩38,660 | ₩38,701 | ₩38,660 | ₩38,674 | +0.03% | 171만 |
|---|
| 2025.12.11 | ₩38,781 | ₩38,795 | ₩38,714 | ₩38,728 | -0.14% | 189.5만 |
|---|
| 2025.12.10 | ₩38,593 | ₩38,728 | ₩38,593 | ₩38,714 | +0.31% | 230.7만 |
|---|
| 2025.12.09 | ₩38,687 | ₩38,701 | ₩38,607 | ₩38,620 | -0.17% | 599.1만 |
|---|
| 2025.12.08 | ₩38,701 | ₩38,701 | ₩38,607 | ₩38,660 | -0.10% | 141.3만 |
|---|
| 2025.12.05 | ₩38,781 | ₩38,781 | ₩38,701 | ₩38,728 | -0.14% | 309.2만 |
|---|
| 2025.12.04 | ₩38,808 | ₩38,808 | ₩38,754 | ₩38,768 | -0.10% | 164.9만 |
|---|
| 2025.12.03 | ₩38,862 | ₩38,875 | ₩38,808 | ₩38,862 | 0.00% | 133.9만 |
|---|
| 2025.12.02 | ₩38,781 | ₩38,821 | ₩38,754 | ₩38,808 | +0.07% | 112.8만 |
|---|
| 2025.12.01 | ₩38,808 | ₩38,808 | ₩38,768 | ₩38,781 | -0.07% | 96만 |
|---|
| 2025.11.28 | ₩39,076 | ₩39,076 | ₩38,996 | ₩39,023 | -0.14% | 88.9만 |
|---|
| 2025.11.26 | ₩39,036 | ₩39,076 | ₩38,982 | ₩39,063 | +0.07% | 103.6만 |
|---|
| 2025.11.25 | ₩39,009 | ₩39,090 | ₩38,996 | ₩39,063 | +0.14% | 176.2만 |
|---|
| 2025.11.24 | ₩38,955 | ₩38,996 | ₩38,929 | ₩38,982 | +0.07% | 127.3만 |
|---|
| 2025.11.21 | ₩38,942 | ₩38,969 | ₩38,888 | ₩38,942 | 0.00% | 220.6만 |
|---|
| 2025.11.20 | ₩38,808 | ₩38,875 | ₩38,795 | ₩38,862 | +0.14% | 179.5만 |
|---|
| 2025.11.19 | ₩38,835 | ₩38,848 | ₩38,768 | ₩38,781 | -0.14% | 157.3만 |
|---|
| 2025.11.18 | ₩38,835 | ₩38,862 | ₩38,754 | ₩38,795 | -0.10% | 216.8만 |
|---|
| 2025.11.17 | ₩38,741 | ₩38,768 | ₩38,728 | ₩38,754 | +0.03% | 143.9만 |
|---|
| 2025.11.14 | ₩38,835 | ₩38,848 | ₩38,701 | ₩38,714 | -0.31% | 177.6만 |
|---|
| 2025.11.13 | ₩38,754 | ₩38,795 | ₩38,741 | ₩38,754 | 0.00% | 180.7만 |
|---|
| 2025.11.12 | ₩38,821 | ₩38,848 | ₩38,795 | ₩38,835 | +0.03% | 143.9만 |
|---|
| 2025.11.11 | ₩38,795 | ₩38,835 | ₩38,781 | ₩38,821 | +0.07% | 297.8만 |
|---|
| 2025.11.10 | ₩38,754 | ₩38,768 | ₩38,728 | ₩38,728 | -0.07% | 221.5만 |
|---|
| 2025.11.07 | ₩38,754 | ₩38,835 | ₩38,754 | ₩38,795 | +0.10% | 163.3만 |
|---|
| 2025.11.06 | ₩38,728 | ₩38,795 | ₩38,714 | ₩38,768 | +0.10% | 215.9만 |
|---|
| 2025.11.05 | ₩38,701 | ₩38,714 | ₩38,607 | ₩38,607 | -0.24% | 177.5만 |
|---|
| 2025.11.04 | ₩38,728 | ₩38,754 | ₩38,728 | ₩38,728 | 0.00% | 181.9만 |
|---|
| 2025.11.03 | ₩38,674 | ₩38,728 | ₩38,660 | ₩38,701 | +0.07% | 946.6만 |
|---|
| 2025.10.31 | ₩38,835 | ₩38,862 | ₩38,808 | ₩38,835 | 0.00% | 440.1만 |
|---|
| 2025.10.30 | ₩38,754 | ₩38,848 | ₩38,754 | ₩38,821 | +0.17% | 232.6만 |
|---|
| 2025.10.29 | ₩39,009 | ₩39,009 | ₩38,821 | ₩38,835 | -0.45% | 267.2만 |
|---|
| 2025.10.28 | ₩38,982 | ₩39,023 | ₩38,969 | ₩39,023 | +0.10% | 201.2만 |
|---|
| 2025.10.27 | ₩38,955 | ₩38,996 | ₩38,929 | ₩38,996 | +0.10% | 131.6만 |
|---|
| 2025.10.24 | ₩39,023 | ₩39,036 | ₩38,969 | ₩39,009 | -0.03% | 135.7만 |
|---|
| 2025.10.23 | ₩39,023 | ₩39,036 | ₩38,969 | ₩38,969 | -0.14% | 130.9만 |
|---|
| 2025.10.22 | ₩39,049 | ₩39,090 | ₩39,023 | ₩39,063 | +0.03% | 165.6만 |
|---|
| 2025.10.21 | ₩39,063 | ₩39,090 | ₩39,049 | ₩39,049 | -0.03% | 100.9만 |
|---|
| 2025.10.20 | ₩38,996 | ₩39,023 | ₩38,982 | ₩39,009 | +0.03% | 76.4만 |
|---|
| 2025.10.17 | ₩39,023 | ₩39,023 | ₩38,955 | ₩38,982 | -0.10% | 167.7만 |
|---|
| 2025.10.16 | ₩38,888 | ₩39,063 | ₩38,888 | ₩39,063 | +0.45% | 157.3만 |
|---|
| 2025.10.15 | ₩38,942 | ₩38,969 | ₩38,888 | ₩38,902 | -0.10% | 119.9만 |
|---|
| 2025.10.14 | ₩38,902 | ₩38,955 | ₩38,875 | ₩38,942 | +0.10% | 158.4만 |
|---|
| 2025.10.13 | ₩38,862 | ₩38,888 | ₩38,821 | ₩38,888 | +0.07% | 254.3만 |
|---|
| 2025.10.10 | ₩38,754 | ₩38,875 | ₩38,741 | ₩38,848 | +0.24% | 365.3만 |
|---|