시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Long Term Treasury ETF 과거 주가
State Street SPDR Portfolio Long Term Treasury ETF · SPTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Long Term Treasury ETF · SPTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,773 | ₩31,907 | ₩31,693 | ₩31,867 | +0.29% | 1160.2만 |
| 2026.10.08 | ₩31,573 | ₩31,853 | ₩31,546 | ₩31,827 | +0.80% | 2038.7만 |
| 2026.10.07 | ₩31,320 | ₩31,640 | ₩31,306 | ₩31,573 | +0.81% | 1772.7만 |
| 2026.10.06 | ₩31,600 | ₩31,733 | ₩31,560 | ₩31,626 | +0.08% | 1186.1만 |
| 2026.10.05 | ₩31,586 | ₩31,626 | ₩31,400 | ₩31,546 | -0.13% | 1865.9만 |
| 2026.10.02 | ₩31,893 | ₩32,027 | ₩31,626 | ₩31,693 | -0.63% | 1902.4만 |
| 2026.10.01 | ₩31,506 | ₩31,907 | ₩31,440 | ₩31,787 | +0.89% | 2460.5만 |
| 2026.09.30 | ₩31,973 | ₩31,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,733 |
| ₩31,827 |
| -0.46% |
| 2347.5만 |
| 2026.09.29 | ₩32,080 | ₩32,080 | ₩31,827 | ₩31,973 | -0.33% | 2584.4만 |
|---|
| 2026.09.28 | ₩32,094 | ₩32,187 | ₩31,973 | ₩32,107 | +0.04% | 1553.9만 |
|---|
| 2026.09.25 | ₩32,347 | ₩32,387 | ₩32,174 | ₩32,374 | +0.08% | 1889만 |
|---|
| 2026.09.24 | ₩32,734 | ₩32,801 | ₩32,374 | ₩32,387 | -1.06% | 1417.8만 |
|---|
| 2026.09.23 | ₩33,174 | ₩33,174 | ₩32,667 | ₩32,761 | -1.25% | 1307.3만 |
|---|
| 2026.09.22 | ₩33,321 | ₩33,348 | ₩33,188 | ₩33,281 | -0.12% | 1156.5만 |
|---|
| 2026.09.21 | ₩33,268 | ₩33,295 | ₩33,188 | ₩33,281 | +0.04% | 581만 |
|---|
| 2026.09.18 | ₩33,148 | ₩33,161 | ₩33,028 | ₩33,054 | -0.28% | 1374.8만 |
|---|
| 2026.09.17 | ₩33,201 | ₩33,295 | ₩33,161 | ₩33,281 | +0.24% | 531.8만 |
|---|
| 2026.09.16 | ₩32,988 | ₩33,201 | ₩32,948 | ₩32,948 | -0.12% | 798.7만 |
|---|
| 2026.09.15 | ₩32,868 | ₩32,948 | ₩32,827 | ₩32,894 | +0.08% | 728.5만 |
|---|
| 2026.09.14 | ₩32,934 | ₩33,134 | ₩32,801 | ₩32,974 | +0.12% | 716.7만 |
|---|
| 2026.09.11 | ₩33,134 | ₩33,201 | ₩32,934 | ₩32,948 | -0.56% | 599.4만 |
|---|
| 2026.09.10 | ₩33,041 | ₩33,174 | ₩32,894 | ₩32,961 | -0.24% | 781.7만 |
|---|
| 2026.09.09 | ₩33,481 | ₩33,521 | ₩33,174 | ₩33,335 | -0.44% | 947만 |
|---|
| 2026.09.08 | ₩33,588 | ₩33,601 | ₩33,401 | ₩33,508 | -0.24% | 691.2만 |
|---|
| 2026.09.04 | ₩33,535 | ₩33,615 | ₩33,495 | ₩33,521 | -0.04% | 375.8만 |
|---|
| 2026.09.03 | ₩33,561 | ₩33,588 | ₩33,455 | ₩33,455 | -0.32% | 420.5만 |
|---|
| 2026.09.02 | ₩33,401 | ₩33,441 | ₩33,321 | ₩33,401 | 0.00% | 478.3만 |
|---|
| 2026.09.01 | ₩33,375 | ₩33,561 | ₩33,335 | ₩33,375 | 0.00% | 524.7만 |
|---|
| 2026.08.31 | ₩33,601 | ₩33,628 | ₩33,495 | ₩33,615 | +0.04% | 425.4만 |
|---|
| 2026.08.28 | ₩33,828 | ₩34,015 | ₩33,722 | ₩33,748 | -0.24% | 680.7만 |
|---|
| 2026.08.27 | ₩33,882 | ₩33,948 | ₩33,802 | ₩33,855 | -0.08% | 479만 |
|---|
| 2026.08.26 | ₩33,908 | ₩33,935 | ₩33,842 | ₩33,908 | 0.00% | 365.8만 |
|---|
| 2026.08.25 | ₩33,868 | ₩34,002 | ₩33,828 | ₩33,988 | +0.35% | 445만 |
|---|
| 2026.08.24 | ₩33,628 | ₩33,788 | ₩33,628 | ₩33,668 | +0.12% | 685만 |
|---|
| 2026.08.21 | ₩33,535 | ₩33,575 | ₩33,428 | ₩33,481 | -0.16% | 933.6만 |
|---|
| 2026.08.20 | ₩33,588 | ₩33,735 | ₩33,521 | ₩33,601 | +0.04% | 833.6만 |
|---|
| 2026.08.19 | ₩33,762 | ₩33,855 | ₩33,682 | ₩33,842 | +0.24% | 894.9만 |
|---|
| 2026.08.18 | ₩33,188 | ₩33,375 | ₩33,161 | ₩33,335 | +0.44% | 302.6만 |
|---|
| 2026.08.17 | ₩33,361 | ₩33,415 | ₩33,214 | ₩33,241 | -0.36% | 332.1만 |
|---|
| 2026.08.14 | ₩33,548 | ₩33,588 | ₩33,388 | ₩33,455 | -0.28% | 325.8만 |
|---|
| 2026.08.13 | ₩33,655 | ₩33,828 | ₩33,641 | ₩33,682 | +0.08% | 423.2만 |
|---|
| 2026.08.12 | ₩33,588 | ₩33,601 | ₩33,455 | ₩33,481 | -0.32% | 442.8만 |
|---|
| 2026.08.11 | ₩33,521 | ₩33,588 | ₩33,468 | ₩33,481 | -0.12% | 348.2만 |
|---|
| 2026.08.10 | ₩33,575 | ₩33,588 | ₩33,428 | ₩33,428 | -0.44% | 401.8만 |
|---|
| 2026.08.07 | ₩33,708 | ₩33,748 | ₩33,601 | ₩33,695 | -0.04% | 856.7만 |
|---|
| 2026.08.06 | ₩33,708 | ₩33,762 | ₩33,561 | ₩33,601 | -0.32% | 317.2만 |
|---|
| 2026.08.05 | ₩33,775 | ₩33,842 | ₩33,722 | ₩33,802 | +0.08% | 491.7만 |
|---|
| 2026.08.04 | ₩33,668 | ₩33,748 | ₩33,641 | ₩33,748 | +0.24% | 357.7만 |
|---|
| 2026.08.03 | ₩33,481 | ₩33,521 | ₩33,388 | ₩33,468 | -0.04% | 599.8만 |
|---|
| 2026.07.31 | ₩33,561 | ₩33,561 | ₩33,361 | ₩33,468 | -0.28% | 763.6만 |
|---|
| 2026.07.30 | ₩33,708 | ₩33,748 | ₩33,601 | ₩33,695 | -0.04% | 1011.5만 |
|---|
| 2026.07.29 | ₩34,149 | ₩34,162 | ₩33,668 | ₩33,708 | -1.29% | 603.9만 |
|---|
| 2026.07.28 | ₩34,069 | ₩34,242 | ₩34,055 | ₩34,202 | +0.39% | 327.5만 |
|---|
| 2026.07.27 | ₩34,002 | ₩34,055 | ₩33,935 | ₩34,015 | +0.04% | 818.4만 |
|---|
| 2026.07.24 | ₩33,842 | ₩33,975 | ₩33,802 | ₩33,842 | 0.00% | 370.3만 |
|---|
| 2026.07.23 | ₩33,708 | ₩33,815 | ₩33,708 | ₩33,775 | +0.20% | 372.1만 |
|---|
| 2026.07.22 | ₩33,975 | ₩34,002 | ₩33,882 | ₩33,895 | -0.24% | 372.4만 |
|---|
| 2026.07.21 | ₩34,042 | ₩34,042 | ₩33,935 | ₩34,002 | -0.12% | 443.3만 |
|---|
| 2026.07.20 | ₩34,242 | ₩34,255 | ₩34,055 | ₩34,109 | -0.39% | 481.7만 |
|---|
| 2026.07.17 | ₩34,375 | ₩34,455 | ₩34,322 | ₩34,335 | -0.12% | 373.2만 |
|---|
| 2026.07.16 | ₩34,069 | ₩34,229 | ₩34,055 | ₩34,229 | +0.47% | 347.7만 |
|---|
| 2026.07.15 | ₩34,162 | ₩34,282 | ₩34,162 | ₩34,242 | +0.23% | 778.9만 |
|---|
| 2026.07.14 | ₩34,202 | ₩34,309 | ₩34,122 | ₩34,175 | -0.08% | 465.9만 |
|---|
| 2026.07.13 | ₩34,175 | ₩34,215 | ₩34,082 | ₩34,109 | -0.20% | 280.8만 |
|---|
| 2026.07.10 | ₩34,309 | ₩34,349 | ₩34,229 | ₩34,282 | -0.08% | 368.6만 |
|---|
| 2026.07.09 | ₩34,215 | ₩34,375 | ₩34,215 | ₩34,309 | +0.27% | 476.6만 |
|---|
| 2026.07.08 | ₩34,229 | ₩34,282 | ₩34,122 | ₩34,242 | +0.04% | 424.5만 |
|---|
| 2026.07.07 | ₩34,549 | ₩34,562 | ₩34,322 | ₩34,322 | -0.66% | 412.2만 |
|---|
| 2026.07.06 | ₩34,642 | ₩34,682 | ₩34,562 | ₩34,669 | +0.08% | 311.7만 |
|---|
| 2026.07.02 | ₩34,616 | ₩34,776 | ₩34,616 | ₩34,682 | +0.19% | 570.5만 |
|---|
| 2026.07.01 | ₩34,669 | ₩34,776 | ₩34,642 | ₩34,682 | +0.04% | 561.3만 |
|---|
| 2026.06.30 | ₩35,270 | ₩35,283 | ₩34,976 | ₩35,003 | -0.76% | 964.5만 |
|---|
| 2026.06.29 | ₩35,336 | ₩35,416 | ₩35,323 | ₩35,390 | +0.15% | 323.4만 |
|---|
| 2026.06.26 | ₩35,216 | ₩35,350 | ₩35,216 | ₩35,350 | +0.38% | 349.2만 |
|---|
| 2026.06.25 | ₩35,403 | ₩35,496 | ₩35,310 | ₩35,310 | -0.26% | 538.6만 |
|---|
| 2026.06.24 | ₩35,256 | ₩35,363 | ₩35,243 | ₩35,323 | +0.19% | 390.6만 |
|---|
| 2026.06.23 | ₩34,856 | ₩34,976 | ₩34,856 | ₩34,883 | +0.08% | 486.3만 |
|---|
| 2026.06.22 | ₩34,923 | ₩34,936 | ₩34,802 | ₩34,856 | -0.19% | 627만 |
|---|
| 2026.06.18 | ₩35,189 | ₩35,243 | ₩35,056 | ₩35,096 | -0.27% | 418.5만 |
|---|
| 2026.06.17 | ₩34,963 | ₩35,056 | ₩34,829 | ₩34,923 | -0.11% | 599.9만 |
|---|
| 2026.06.16 | ₩34,842 | ₩34,989 | ₩34,829 | ₩34,936 | +0.27% | 227.5만 |
|---|
| 2026.06.15 | ₩34,842 | ₩34,896 | ₩34,736 | ₩34,736 | -0.31% | 311.8만 |
|---|
| 2026.06.12 | ₩34,709 | ₩34,776 | ₩34,616 | ₩34,722 | +0.04% | 517.3만 |
|---|
| 2026.06.11 | ₩34,509 | ₩34,856 | ₩34,469 | ₩34,829 | +0.93% | 817.5만 |
|---|
| 2026.06.10 | ₩34,496 | ₩34,576 | ₩34,349 | ₩34,402 | -0.27% | 567.9만 |
|---|
| 2026.06.09 | ₩34,429 | ₩34,522 | ₩34,375 | ₩34,496 | +0.19% | 528만 |
|---|
| 2026.06.08 | ₩34,536 | ₩34,576 | ₩34,322 | ₩34,322 | -0.62% | 379.4만 |
|---|
| 2026.06.05 | ₩34,455 | ₩34,576 | ₩34,429 | ₩34,469 | +0.04% | 1359.8만 |
|---|
| 2026.06.04 | ₩34,709 | ₩34,736 | ₩34,629 | ₩34,656 | -0.15% | 319.3만 |
|---|
| 2026.06.03 | ₩34,562 | ₩34,629 | ₩34,509 | ₩34,589 | +0.08% | 256.9만 |
|---|
| 2026.06.02 | ₩34,776 | ₩34,789 | ₩34,669 | ₩34,722 | -0.15% | 341.3만 |
|---|
| 2026.06.01 | ₩34,455 | ₩34,682 | ₩34,375 | ₩34,642 | +0.54% | 543.3만 |
|---|
| 2026.05.29 | ₩34,776 | ₩34,842 | ₩34,696 | ₩34,749 | -0.08% | 603만 |
|---|
| 2026.05.28 | ₩34,616 | ₩34,789 | ₩34,576 | ₩34,736 | +0.35% | 766.7만 |
|---|
| 2026.05.27 | ₩34,576 | ₩34,669 | ₩34,536 | ₩34,576 | 0.00% | 617.8만 |
|---|
| 2026.05.26 | ₩34,589 | ₩34,616 | ₩34,442 | ₩34,496 | -0.27% | 440.8만 |
|---|
| 2026.05.22 | ₩34,309 | ₩34,335 | ₩34,149 | ₩34,309 | 0.00% | 585.5만 |
|---|
| 2026.05.21 | ₩33,948 | ₩34,189 | ₩33,855 | ₩34,175 | +0.67% | 823.8만 |
|---|
| 2026.05.20 | ₩33,735 | ₩34,095 | ₩33,735 | ₩34,055 | +0.95% | 1813.5만 |
|---|
| 2026.05.19 | ₩33,695 | ₩33,802 | ₩33,628 | ₩33,722 | +0.08% | 653.9만 |
|---|
| 2026.05.18 | ₩33,988 | ₩34,069 | ₩33,842 | ₩33,948 | -0.12% | 986.7만 |
|---|
| 2026.05.15 | ₩34,042 | ₩34,082 | ₩33,935 | ₩33,962 | -0.24% | 593.8만 |
|---|
| 2026.05.14 | ₩34,589 | ₩34,629 | ₩34,455 | ₩34,469 | -0.35% | 319만 |
|---|
| 2026.05.13 | ₩34,469 | ₩34,496 | ₩34,335 | ₩34,402 | -0.19% | 509.7만 |
|---|
| 2026.05.12 | ₩34,549 | ₩34,562 | ₩34,455 | ₩34,482 | -0.19% | 560.1만 |
|---|
| 2026.05.11 | ₩34,816 | ₩34,829 | ₩34,682 | ₩34,682 | -0.38% | 597만 |
|---|
| 2026.05.08 | ₩34,883 | ₩34,976 | ₩34,856 | ₩34,883 | 0.00% | 952.2만 |
|---|
| 2026.05.07 | ₩34,976 | ₩34,989 | ₩34,696 | ₩34,736 | -0.69% | 591.7만 |
|---|
| 2026.05.06 | ₩34,883 | ₩34,923 | ₩34,829 | ₩34,896 | +0.04% | 444만 |
|---|
| 2026.05.05 | ₩34,522 | ₩34,642 | ₩34,509 | ₩34,629 | +0.31% | 725.3만 |
|---|
| 2026.05.04 | ₩34,602 | ₩34,616 | ₩34,375 | ₩34,469 | -0.39% | 873.7만 |
|---|
| 2026.05.01 | ₩34,669 | ₩34,856 | ₩34,602 | ₩34,696 | +0.08% | 729.9만 |
|---|
| 2026.04.30 | ₩34,816 | ₩34,816 | ₩34,629 | ₩34,709 | -0.31% | 470.7만 |
|---|
| 2026.04.29 | ₩34,829 | ₩34,829 | ₩34,669 | ₩34,722 | -0.31% | 578만 |
|---|
| 2026.04.28 | ₩34,909 | ₩34,989 | ₩34,842 | ₩34,989 | +0.23% | 487.3만 |
|---|
| 2026.04.27 | ₩35,043 | ₩35,096 | ₩34,936 | ₩34,976 | -0.19% | 724.5만 |
|---|
| 2026.04.24 | ₩35,016 | ₩35,163 | ₩34,949 | ₩35,123 | +0.30% | 1163.5만 |
|---|
| 2026.04.23 | ₩35,149 | ₩35,243 | ₩34,936 | ₩35,056 | -0.27% | 493.2만 |
|---|
| 2026.04.22 | ₩35,243 | ₩35,283 | ₩35,109 | ₩35,136 | -0.30% | 362만 |
|---|
| 2026.04.21 | ₩35,216 | ₩35,270 | ₩35,056 | ₩35,069 | -0.42% | 463.7만 |
|---|
| 2026.04.20 | ₩35,283 | ₩35,296 | ₩35,149 | ₩35,256 | -0.08% | 405.4만 |
|---|
| 2026.04.17 | ₩35,270 | ₩35,336 | ₩35,216 | ₩35,283 | +0.04% | 719.6만 |
|---|
| 2026.04.16 | ₩35,216 | ₩35,229 | ₩34,936 | ₩34,963 | -0.72% | 618.7만 |
|---|
| 2026.04.15 | ₩35,229 | ₩35,256 | ₩35,123 | ₩35,163 | -0.19% | 402.3만 |
|---|
| 2026.04.14 | ₩35,109 | ₩35,323 | ₩35,096 | ₩35,310 | +0.57% | 623.1만 |
|---|
| 2026.04.13 | ₩34,989 | ₩35,149 | ₩34,936 | ₩35,136 | +0.42% | 616.1만 |
|---|
| 2026.04.10 | ₩35,069 | ₩35,109 | ₩34,963 | ₩35,016 | -0.15% | 1389.1만 |
|---|
| 2026.04.09 | ₩35,083 | ₩35,270 | ₩34,989 | ₩35,109 | +0.08% | 644.1만 |
|---|
| 2026.04.08 | ₩35,336 | ₩35,336 | ₩35,123 | ₩35,163 | -0.49% | 695.8만 |
|---|
| 2026.04.07 | ₩35,016 | ₩35,083 | ₩34,789 | ₩35,043 | +0.08% | 815.1만 |
|---|
| 2026.04.06 | ₩34,989 | ₩35,123 | ₩34,963 | ₩35,056 | +0.19% | 713.2만 |
|---|
| 2026.04.02 | ₩34,896 | ₩35,149 | ₩34,869 | ₩35,083 | +0.54% | 717.8만 |
|---|
| 2026.04.01 | ₩34,923 | ₩35,083 | ₩34,909 | ₩34,923 | 0.00% | 724.4만 |
|---|
| 2026.03.31 | ₩35,149 | ₩35,256 | ₩35,029 | ₩35,096 | -0.15% | 1415만 |
|---|
| 2026.03.30 | ₩35,043 | ₩35,149 | ₩34,976 | ₩35,083 | +0.11% | 549.3만 |
|---|
| 2026.03.27 | ₩34,576 | ₩34,802 | ₩34,549 | ₩34,669 | +0.27% | 1153만 |
|---|
| 2026.03.26 | ₩34,909 | ₩35,016 | ₩34,736 | ₩34,816 | -0.27% | 580.9만 |
|---|
| 2026.03.25 | ₩35,056 | ₩35,123 | ₩34,976 | ₩35,096 | +0.11% | 850.8만 |
|---|
| 2026.03.24 | ₩34,669 | ₩34,883 | ₩34,616 | ₩34,776 | +0.31% | 1092.7만 |
|---|
| 2026.03.23 | ₩34,829 | ₩35,056 | ₩34,749 | ₩34,923 | +0.27% | 1485.2만 |
|---|
| 2026.03.20 | ₩35,083 | ₩35,109 | ₩34,682 | ₩34,696 | -1.10% | 1139.4만 |
|---|
| 2026.03.19 | ₩35,189 | ₩35,443 | ₩35,163 | ₩35,363 | +0.49% | 1012.1만 |
|---|
| 2026.03.18 | ₩35,336 | ₩35,376 | ₩35,176 | ₩35,176 | -0.45% | 422.5만 |
|---|
| 2026.03.17 | ₩35,363 | ₩35,430 | ₩35,336 | ₩35,403 | +0.11% | 647.3만 |
|---|
| 2026.03.16 | ₩35,270 | ₩35,336 | ₩35,203 | ₩35,296 | +0.08% | 527.7만 |
|---|
| 2026.03.13 | ₩35,163 | ₩35,256 | ₩34,989 | ₩35,016 | -0.42% | 765.8만 |
|---|
| 2026.03.12 | ₩35,176 | ₩35,296 | ₩35,136 | ₩35,189 | +0.04% | 1072.9만 |
|---|
| 2026.03.11 | ₩35,496 | ₩35,523 | ₩35,256 | ₩35,296 | -0.56% | 647.7만 |
|---|
| 2026.03.10 | ₩35,870 | ₩35,937 | ₩35,683 | ₩35,683 | -0.52% | 1015.4만 |
|---|
| 2026.03.09 | ₩35,670 | ₩36,057 | ₩35,657 | ₩36,017 | +0.97% | 892.4만 |
|---|
| 2026.03.06 | ₩35,683 | ₩35,923 | ₩35,576 | ₩35,750 | +0.19% | 1953.3만 |
|---|
| 2026.03.05 | ₩35,817 | ₩35,923 | ₩35,763 | ₩35,857 | +0.11% | 743.6만 |
|---|
| 2026.03.04 | ₩36,070 | ₩36,137 | ₩36,017 | ₩36,017 | -0.15% | 799.8만 |
|---|
| 2026.03.03 | ₩35,950 | ₩36,217 | ₩35,937 | ₩36,137 | +0.52% | 824.3만 |
|---|
| 2026.03.02 | ₩36,324 | ₩36,337 | ₩36,097 | ₩36,190 | -0.37% | 565.5만 |
|---|
| 2026.02.27 | ₩36,591 | ₩36,671 | ₩36,551 | ₩36,644 | +0.15% | 596.4만 |
|---|
| 2026.02.26 | ₩36,364 | ₩36,471 | ₩36,364 | ₩36,444 | +0.22% | 640.3만 |
|---|
| 2026.02.25 | ₩36,230 | ₩36,377 | ₩36,230 | ₩36,297 | +0.18% | 340.2만 |
|---|
| 2026.02.24 | ₩36,324 | ₩36,364 | ₩36,257 | ₩36,310 | -0.04% | 454.3만 |
|---|
| 2026.02.23 | ₩36,177 | ₩36,364 | ₩36,177 | ₩36,257 | +0.22% | 440만 |
|---|
| 2026.02.20 | ₩36,230 | ₩36,244 | ₩35,963 | ₩36,124 | -0.29% | 835.4만 |
|---|
| 2026.02.19 | ₩36,110 | ₩36,230 | ₩36,110 | ₩36,204 | +0.26% | 331.1만 |
|---|
| 2026.02.18 | ₩36,217 | ₩36,284 | ₩36,137 | ₩36,164 | -0.15% | 537만 |
|---|
| 2026.02.17 | ₩36,324 | ₩36,377 | ₩36,244 | ₩36,297 | -0.07% | 547.7만 |
|---|
| 2026.02.13 | ₩36,204 | ₩36,270 | ₩36,164 | ₩36,217 | +0.04% | 666.1만 |
|---|
| 2026.02.12 | ₩35,710 | ₩36,070 | ₩35,710 | ₩36,043 | +0.93% | 745.3만 |
|---|
| 2026.02.11 | ₩35,590 | ₩35,777 | ₩35,576 | ₩35,616 | +0.07% | 670.8만 |
|---|
| 2026.02.10 | ₩35,683 | ₩35,803 | ₩35,683 | ₩35,790 | +0.30% | 574.8만 |
|---|
| 2026.02.09 | ₩35,323 | ₩35,456 | ₩35,256 | ₩35,416 | +0.26% | 1266.6만 |
|---|
| 2026.02.06 | ₩35,416 | ₩35,430 | ₩35,310 | ₩35,416 | 0.00% | 490.7만 |
|---|
| 2026.02.05 | ₩35,216 | ₩35,416 | ₩35,136 | ₩35,403 | +0.53% | 725.4만 |
|---|
| 2026.02.04 | ₩35,069 | ₩35,136 | ₩35,029 | ₩35,069 | 0.00% | 683.8만 |
|---|
| 2026.02.03 | ₩35,016 | ₩35,149 | ₩35,003 | ₩35,136 | +0.34% | 543.2만 |
|---|
| 2026.02.02 | ₩35,216 | ₩35,243 | ₩35,056 | ₩35,056 | -0.45% | 693.9만 |
|---|
| 2026.01.30 | ₩35,363 | ₩35,430 | ₩35,283 | ₩35,283 | -0.23% | 682.5만 |
|---|
| 2026.01.29 | ₩35,256 | ₩35,483 | ₩35,243 | ₩35,430 | +0.49% | 698.9만 |
|---|
| 2026.01.28 | ₩35,390 | ₩35,456 | ₩35,310 | ₩35,416 | +0.08% | 592.5만 |
|---|
| 2026.01.27 | ₩35,616 | ₩35,670 | ₩35,456 | ₩35,483 | -0.37% | 499.2만 |
|---|
| 2026.01.26 | ₩35,697 | ₩35,750 | ₩35,630 | ₩35,683 | -0.04% | 438.6만 |
|---|
| 2026.01.23 | ₩35,483 | ₩35,563 | ₩35,376 | ₩35,523 | +0.11% | 963.9만 |
|---|
| 2026.01.22 | ₩35,310 | ₩35,470 | ₩35,270 | ₩35,443 | +0.38% | 664.5만 |
|---|
| 2026.01.21 | ₩35,136 | ₩35,390 | ₩35,069 | ₩35,336 | +0.57% | 732.4만 |
|---|
| 2026.01.20 | ₩35,069 | ₩35,216 | ₩35,056 | ₩35,096 | +0.08% | 638.9만 |
|---|
| 2026.01.16 | ₩35,643 | ₩35,697 | ₩35,470 | ₩35,496 | -0.41% | 801.3만 |
|---|
| 2026.01.15 | ₩35,817 | ₩35,843 | ₩35,710 | ₩35,723 | -0.26% | 753.1만 |
|---|
| 2026.01.14 | ₩35,576 | ₩35,777 | ₩35,563 | ₩35,723 | +0.41% | 803.3만 |
|---|
| 2026.01.13 | ₩35,550 | ₩35,576 | ₩35,456 | ₩35,523 | -0.08% | 895.5만 |
|---|
| 2026.01.12 | ₩35,430 | ₩35,576 | ₩35,403 | ₩35,470 | +0.11% | 857.3만 |
|---|
| 2026.01.09 | ₩35,336 | ₩35,603 | ₩35,283 | ₩35,550 | +0.60% | 1560.2만 |
|---|
| 2026.01.08 | ₩35,363 | ₩35,456 | ₩35,336 | ₩35,376 | +0.04% | 315.1만 |
|---|
| 2026.01.07 | ₩35,536 | ₩35,616 | ₩35,430 | ₩35,523 | -0.04% | 803.6만 |
|---|
| 2026.01.06 | ₩35,310 | ₩35,363 | ₩35,203 | ₩35,363 | +0.15% | 445.1만 |
|---|
| 2026.01.05 | ₩35,283 | ₩35,430 | ₩35,270 | ₩35,403 | +0.34% | 809.7만 |
|---|
| 2026.01.02 | ₩35,363 | ₩35,376 | ₩35,229 | ₩35,256 | -0.30% | 478.7만 |
|---|
| 2025.12.31 | ₩35,470 | ₩35,550 | ₩35,310 | ₩35,323 | -0.41% | 760.4만 |
|---|
| 2025.12.30 | ₩35,470 | ₩35,603 | ₩35,470 | ₩35,550 | +0.23% | 555.6만 |
|---|
| 2025.12.29 | ₩35,550 | ₩35,603 | ₩35,496 | ₩35,603 | +0.15% | 494.4만 |
|---|
| 2025.12.26 | ₩35,590 | ₩35,616 | ₩35,416 | ₩35,483 | -0.30% | 546.2만 |
|---|
| 2025.12.24 | ₩35,456 | ₩35,576 | ₩35,416 | ₩35,536 | +0.23% | 293.7만 |
|---|
| 2025.12.23 | ₩35,216 | ₩35,390 | ₩35,189 | ₩35,376 | +0.45% | 455.1만 |
|---|
| 2025.12.22 | ₩35,336 | ₩35,350 | ₩35,270 | ₩35,323 | -0.04% | 441만 |
|---|
| 2025.12.19 | ₩35,403 | ₩35,470 | ₩35,336 | ₩35,350 | -0.15% | 444.5만 |
|---|
| 2025.12.18 | ₩35,470 | ₩35,563 | ₩35,456 | ₩35,496 | +0.08% | 633.7만 |
|---|
| 2025.12.17 | ₩35,403 | ₩35,536 | ₩35,403 | ₩35,483 | +0.23% | 548.4만 |
|---|
| 2025.12.16 | ₩35,243 | ₩35,523 | ₩35,229 | ₩35,510 | +0.76% | 749.2만 |
|---|
| 2025.12.15 | ₩35,430 | ₩35,483 | ₩35,310 | ₩35,336 | -0.26% | 507.6만 |
|---|
| 2025.12.12 | ₩35,296 | ₩35,350 | ₩35,229 | ₩35,296 | 0.00% | 567.7만 |
|---|
| 2025.12.11 | ₩35,790 | ₩35,830 | ₩35,576 | ₩35,590 | -0.56% | 509.4만 |
|---|
| 2025.12.10 | ₩35,496 | ₩35,683 | ₩35,443 | ₩35,616 | +0.34% | 1054.8만 |
|---|
| 2025.12.09 | ₩35,630 | ₩35,630 | ₩35,443 | ₩35,483 | -0.41% | 780.9만 |
|---|
| 2025.12.08 | ₩35,590 | ₩35,590 | ₩35,350 | ₩35,470 | -0.34% | 544.4만 |
|---|
| 2025.12.05 | ₩35,737 | ₩35,737 | ₩35,536 | ₩35,576 | -0.45% | 507.4만 |
|---|
| 2025.12.04 | ₩35,857 | ₩35,857 | ₩35,697 | ₩35,737 | -0.33% | 485.9만 |
|---|
| 2025.12.03 | ₩35,843 | ₩35,950 | ₩35,790 | ₩35,910 | +0.19% | 419.6만 |
|---|
| 2025.12.02 | ₩35,723 | ₩35,857 | ₩35,683 | ₩35,830 | +0.30% | 451만 |
|---|
| 2025.12.01 | ₩35,817 | ₩35,870 | ₩35,763 | ₩35,777 | -0.11% | 522.5만 |
|---|
| 2025.11.28 | ₩36,430 | ₩36,444 | ₩36,230 | ₩36,324 | -0.29% | 454.8만 |
|---|
| 2025.11.26 | ₩36,324 | ₩36,484 | ₩36,204 | ₩36,484 | +0.44% | 483.6만 |
|---|
| 2025.11.25 | ₩36,350 | ₩36,471 | ₩36,310 | ₩36,337 | -0.04% | 698.8만 |
|---|
| 2025.11.24 | ₩36,230 | ₩36,270 | ₩36,164 | ₩36,244 | +0.04% | 367.6만 |
|---|
| 2025.11.21 | ₩36,137 | ₩36,137 | ₩35,950 | ₩36,043 | -0.26% | 785.5만 |
|---|
| 2025.11.20 | ₩35,870 | ₩36,030 | ₩35,870 | ₩35,977 | +0.30% | 574.4만 |
|---|
| 2025.11.19 | ₩35,963 | ₩35,990 | ₩35,817 | ₩35,830 | -0.37% | 1392.1만 |
|---|
| 2025.11.18 | ₩36,003 | ₩36,043 | ₩35,790 | ₩35,883 | -0.33% | 867.4만 |
|---|
| 2025.11.17 | ₩35,883 | ₩35,963 | ₩35,843 | ₩35,897 | +0.04% | 686.9만 |
|---|
| 2025.11.14 | ₩36,137 | ₩36,164 | ₩35,803 | ₩35,817 | -0.89% | 716.2만 |
|---|
| 2025.11.13 | ₩36,137 | ₩36,190 | ₩35,990 | ₩36,003 | -0.37% | 6242.3만 |
|---|
| 2025.11.12 | ₩36,190 | ₩36,324 | ₩36,164 | ₩36,257 | +0.18% | 1048만 |
|---|
| 2025.11.11 | ₩36,190 | ₩36,217 | ₩36,110 | ₩36,190 | 0.00% | 314.4만 |
|---|
| 2025.11.10 | ₩36,003 | ₩36,084 | ₩35,977 | ₩36,030 | +0.07% | 560.6만 |
|---|
| 2025.11.07 | ₩35,977 | ₩36,164 | ₩35,977 | ₩36,030 | +0.15% | 547.6만 |
|---|
| 2025.11.06 | ₩36,043 | ₩36,150 | ₩36,030 | ₩36,124 | +0.22% | 412.4만 |
|---|
| 2025.11.05 | ₩36,017 | ₩36,030 | ₩35,777 | ₩35,803 | -0.59% | 641.4만 |
|---|
| 2025.11.04 | ₩36,124 | ₩36,217 | ₩36,110 | ₩36,164 | +0.11% | 514만 |
|---|
| 2025.11.03 | ₩36,057 | ₩36,124 | ₩35,977 | ₩36,097 | +0.11% | 633.8만 |
|---|
| 2025.10.31 | ₩36,390 | ₩36,417 | ₩36,257 | ₩36,297 | -0.26% | 585.5만 |
|---|
| 2025.10.30 | ₩36,297 | ₩36,524 | ₩36,297 | ₩36,390 | +0.26% | 661.6만 |
|---|
| 2025.10.29 | ₩36,858 | ₩36,858 | ₩36,537 | ₩36,551 | -0.83% | 657.2만 |
|---|
| 2025.10.28 | ₩36,844 | ₩36,964 | ₩36,831 | ₩36,911 | +0.18% | 515.9만 |
|---|
| 2025.10.27 | ₩36,657 | ₩36,831 | ₩36,564 | ₩36,831 | +0.47% | 546만 |
|---|
| 2025.10.24 | ₩36,764 | ₩36,764 | ₩36,604 | ₩36,711 | -0.15% | 441.1만 |
|---|
| 2025.10.23 | ₩36,764 | ₩36,831 | ₩36,644 | ₩36,697 | -0.18% | 524.8만 |
|---|
| 2025.10.22 | ₩36,911 | ₩36,964 | ₩36,831 | ₩36,924 | +0.04% | 742.1만 |
|---|
| 2025.10.21 | ₩36,911 | ₩36,964 | ₩36,871 | ₩36,898 | -0.04% | 416.1만 |
|---|
| 2025.10.20 | ₩36,697 | ₩36,751 | ₩36,644 | ₩36,737 | +0.11% | 423.9만 |
|---|
| 2025.10.17 | ₩36,644 | ₩36,644 | ₩36,511 | ₩36,604 | -0.11% | 1081.7만 |
|---|
| 2025.10.16 | ₩36,377 | ₩36,724 | ₩36,350 | ₩36,671 | +0.81% | 1049.9만 |
|---|
| 2025.10.15 | ₩36,537 | ₩36,657 | ₩36,350 | ₩36,404 | -0.37% | 719.7만 |
|---|
| 2025.10.14 | ₩36,417 | ₩36,524 | ₩36,337 | ₩36,484 | +0.18% | 648.5만 |
|---|
| 2025.10.13 | ₩36,284 | ₩36,390 | ₩36,124 | ₩36,377 | +0.26% | 411.3만 |
|---|
| 2025.10.10 | ₩36,190 | ₩36,444 | ₩36,150 | ₩36,404 | +0.59% | 682.8만 |
|---|