시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Short Term Treasury ETF 과거 주가
State Street SPDR Portfolio Short Term Treasury ETF · SPTS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Short Term Treasury ETF · SPTS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,369 | ₩38,383 | ₩38,356 | ₩38,383 | +0.03% | 122.4만 |
| 2026.10.08 | ₩38,356 | ₩38,396 | ₩38,329 | ₩38,383 | +0.07% | 162.3만 |
| 2026.10.07 | ₩38,329 | ₩38,369 | ₩38,316 | ₩38,356 | +0.07% | 313.7만 |
| 2026.10.06 | ₩38,343 | ₩38,356 | ₩38,329 | ₩38,343 | 0.00% | 158.7만 |
| 2026.10.05 | ₩38,316 | ₩38,329 | ₩38,289 | ₩38,316 | 0.00% | 166만 |
| 2026.10.02 | ₩38,356 | ₩38,369 | ₩38,289 | ₩38,316 | -0.10% | 425.6만 |
| 2026.10.01 | ₩38,262 | ₩38,356 | ₩38,262 | ₩38,316 | +0.14% | 316만 |
| 2026.09.30 | ₩38,423 | ₩38,423 | ₩38,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,383 |
| -0.10% |
| 195.4만 |
| 2026.09.29 | ₩38,343 | ₩38,383 | ₩38,329 | ₩38,383 | +0.10% | 1076.3만 |
|---|
| 2026.09.28 | ₩38,356 | ₩38,369 | ₩38,329 | ₩38,343 | -0.03% | 285.8만 |
|---|
| 2026.09.25 | ₩38,369 | ₩38,396 | ₩38,356 | ₩38,396 | +0.07% | 281.6만 |
|---|
| 2026.09.24 | ₩38,383 | ₩38,383 | ₩38,329 | ₩38,329 | -0.14% | 136.8만 |
|---|
| 2026.09.23 | ₩38,410 | ₩38,423 | ₩38,302 | ₩38,356 | -0.14% | 897.2만 |
|---|
| 2026.09.22 | ₩38,436 | ₩38,450 | ₩38,410 | ₩38,436 | 0.00% | 163.5만 |
|---|
| 2026.09.21 | ₩38,436 | ₩38,436 | ₩38,423 | ₩38,436 | 0.00% | 258.6만 |
|---|
| 2026.09.18 | ₩38,436 | ₩38,436 | ₩38,410 | ₩38,410 | -0.07% | 159.3만 |
|---|
| 2026.09.17 | ₩38,450 | ₩38,463 | ₩38,436 | ₩38,463 | +0.03% | 178.4만 |
|---|
| 2026.09.16 | ₩38,463 | ₩38,503 | ₩38,410 | ₩38,410 | -0.14% | 301.8만 |
|---|
| 2026.09.15 | ₩38,450 | ₩38,463 | ₩38,450 | ₩38,450 | 0.00% | 97.7만 |
|---|
| 2026.09.14 | ₩38,463 | ₩38,490 | ₩38,436 | ₩38,463 | 0.00% | 110.4만 |
|---|
| 2026.09.11 | ₩38,490 | ₩38,503 | ₩38,450 | ₩38,450 | -0.10% | 189.8만 |
|---|
| 2026.09.10 | ₩38,543 | ₩38,543 | ₩38,490 | ₩38,503 | -0.10% | 675.8만 |
|---|
| 2026.09.09 | ₩38,597 | ₩38,610 | ₩38,584 | ₩38,584 | -0.03% | 91.1만 |
|---|
| 2026.09.08 | ₩38,610 | ₩38,624 | ₩38,597 | ₩38,597 | -0.03% | 69.3만 |
|---|
| 2026.09.04 | ₩38,610 | ₩38,624 | ₩38,597 | ₩38,624 | +0.03% | 148.4만 |
|---|
| 2026.09.03 | ₩38,637 | ₩38,637 | ₩38,610 | ₩38,610 | -0.07% | 97.5만 |
|---|
| 2026.09.02 | ₩38,584 | ₩38,597 | ₩38,570 | ₩38,584 | 0.00% | 177만 |
|---|
| 2026.09.01 | ₩38,584 | ₩38,597 | ₩38,557 | ₩38,570 | -0.03% | 134.5만 |
|---|
| 2026.08.31 | ₩38,744 | ₩38,744 | ₩38,718 | ₩38,731 | -0.03% | 187.5만 |
|---|
| 2026.08.28 | ₩38,798 | ₩38,811 | ₩38,718 | ₩38,731 | -0.17% | 318.6만 |
|---|
| 2026.08.27 | ₩38,798 | ₩38,811 | ₩38,784 | ₩38,784 | -0.03% | 229.5만 |
|---|
| 2026.08.26 | ₩38,798 | ₩38,798 | ₩38,784 | ₩38,798 | 0.00% | 2927.8만 |
|---|
| 2026.08.25 | ₩38,784 | ₩38,825 | ₩38,784 | ₩38,825 | +0.10% | 935.6만 |
|---|
| 2026.08.24 | ₩38,758 | ₩38,784 | ₩38,758 | ₩38,784 | +0.07% | 79.8만 |
|---|
| 2026.08.21 | ₩38,784 | ₩38,798 | ₩38,758 | ₩38,771 | -0.03% | 76.7만 |
|---|
| 2026.08.20 | ₩38,784 | ₩38,784 | ₩38,771 | ₩38,771 | -0.03% | 192.6만 |
|---|
| 2026.08.19 | ₩38,784 | ₩38,798 | ₩38,771 | ₩38,784 | 0.00% | 134만 |
|---|
| 2026.08.18 | ₩38,771 | ₩38,784 | ₩38,758 | ₩38,771 | 0.00% | 143.9만 |
|---|
| 2026.08.17 | ₩38,784 | ₩38,798 | ₩38,771 | ₩38,784 | 0.00% | 210.7만 |
|---|
| 2026.08.14 | ₩38,811 | ₩38,811 | ₩38,771 | ₩38,784 | -0.07% | 77만 |
|---|
| 2026.08.13 | ₩38,784 | ₩38,798 | ₩38,771 | ₩38,784 | 0.00% | 67.2만 |
|---|
| 2026.08.12 | ₩38,744 | ₩38,758 | ₩38,731 | ₩38,731 | -0.03% | 60.5만 |
|---|
| 2026.08.11 | ₩38,718 | ₩38,731 | ₩38,704 | ₩38,718 | 0.00% | 72.3만 |
|---|
| 2026.08.10 | ₩38,718 | ₩38,718 | ₩38,691 | ₩38,691 | -0.07% | 65.2만 |
|---|
| 2026.08.07 | ₩38,731 | ₩38,744 | ₩38,718 | ₩38,718 | -0.03% | 253.9만 |
|---|
| 2026.08.06 | ₩38,704 | ₩38,704 | ₩38,677 | ₩38,691 | -0.03% | 68.8만 |
|---|
| 2026.08.05 | ₩38,704 | ₩38,731 | ₩38,691 | ₩38,731 | +0.07% | 157만 |
|---|
| 2026.08.04 | ₩38,691 | ₩38,718 | ₩38,691 | ₩38,691 | 0.00% | 165.3만 |
|---|
| 2026.08.03 | ₩38,664 | ₩38,664 | ₩38,651 | ₩38,664 | 0.00% | 179.3만 |
|---|
| 2026.07.31 | ₩38,758 | ₩38,771 | ₩38,744 | ₩38,758 | 0.00% | 72.2만 |
|---|
| 2026.07.30 | ₩38,784 | ₩38,798 | ₩38,771 | ₩38,784 | 0.00% | 51.9만 |
|---|
| 2026.07.29 | ₩38,718 | ₩38,798 | ₩38,704 | ₩38,784 | +0.17% | 85.5만 |
|---|
| 2026.07.28 | ₩38,718 | ₩38,758 | ₩38,718 | ₩38,758 | +0.10% | 57만 |
|---|
| 2026.07.27 | ₩38,718 | ₩38,731 | ₩38,704 | ₩38,718 | 0.00% | 44.8만 |
|---|
| 2026.07.24 | ₩38,704 | ₩38,718 | ₩38,691 | ₩38,704 | 0.00% | 112.6만 |
|---|
| 2026.07.23 | ₩38,677 | ₩38,677 | ₩38,664 | ₩38,664 | -0.03% | 63.1만 |
|---|
| 2026.07.22 | ₩38,731 | ₩38,731 | ₩38,691 | ₩38,691 | -0.10% | 140.3만 |
|---|
| 2026.07.21 | ₩38,731 | ₩38,744 | ₩38,718 | ₩38,718 | -0.03% | 58.1만 |
|---|
| 2026.07.20 | ₩38,758 | ₩38,771 | ₩38,731 | ₩38,758 | 0.00% | 123.3만 |
|---|
| 2026.07.17 | ₩38,798 | ₩38,811 | ₩38,771 | ₩38,784 | -0.03% | 55.1만 |
|---|
| 2026.07.16 | ₩38,771 | ₩38,771 | ₩38,758 | ₩38,771 | 0.00% | 119.4만 |
|---|
| 2026.07.15 | ₩38,771 | ₩38,798 | ₩38,758 | ₩38,784 | +0.03% | 267.3만 |
|---|
| 2026.07.14 | ₩38,731 | ₩38,758 | ₩38,718 | ₩38,731 | 0.00% | 112.2만 |
|---|
| 2026.07.13 | ₩38,704 | ₩38,718 | ₩38,677 | ₩38,677 | -0.07% | 68.7만 |
|---|
| 2026.07.10 | ₩38,744 | ₩38,744 | ₩38,718 | ₩38,718 | -0.07% | 157.1만 |
|---|
| 2026.07.09 | ₩38,731 | ₩38,744 | ₩38,718 | ₩38,731 | 0.00% | 56.6만 |
|---|
| 2026.07.08 | ₩38,704 | ₩38,718 | ₩38,677 | ₩38,704 | 0.00% | 65.5만 |
|---|
| 2026.07.07 | ₩38,744 | ₩38,758 | ₩38,704 | ₩38,704 | -0.10% | 72.6만 |
|---|
| 2026.07.06 | ₩38,758 | ₩38,758 | ₩38,744 | ₩38,758 | 0.00% | 180.3만 |
|---|
| 2026.07.02 | ₩38,731 | ₩38,758 | ₩38,731 | ₩38,758 | +0.07% | 111.7만 |
|---|
| 2026.07.01 | ₩38,704 | ₩38,731 | ₩38,691 | ₩38,691 | -0.03% | 505만 |
|---|
| 2026.06.30 | ₩38,851 | ₩38,851 | ₩38,825 | ₩38,838 | -0.03% | 185.6만 |
|---|
| 2026.06.29 | ₩38,851 | ₩38,865 | ₩38,838 | ₩38,865 | +0.03% | 297.2만 |
|---|
| 2026.06.26 | ₩38,851 | ₩38,878 | ₩38,851 | ₩38,865 | +0.03% | 95.8만 |
|---|
| 2026.06.25 | ₩38,838 | ₩38,851 | ₩38,825 | ₩38,825 | -0.03% | 163.4만 |
|---|
| 2026.06.24 | ₩38,798 | ₩38,825 | ₩38,784 | ₩38,811 | +0.03% | 123.3만 |
|---|
| 2026.06.23 | ₩38,771 | ₩38,784 | ₩38,758 | ₩38,771 | 0.00% | 205.4만 |
|---|
| 2026.06.22 | ₩38,744 | ₩38,758 | ₩38,731 | ₩38,744 | 0.00% | 137.5만 |
|---|
| 2026.06.18 | ₩38,771 | ₩38,798 | ₩38,771 | ₩38,784 | +0.03% | 177.8만 |
|---|
| 2026.06.17 | ₩38,825 | ₩38,838 | ₩38,731 | ₩38,731 | -0.24% | 107.5만 |
|---|
| 2026.06.16 | ₩38,825 | ₩38,851 | ₩38,825 | ₩38,838 | +0.03% | 116.6만 |
|---|
| 2026.06.15 | ₩38,838 | ₩38,851 | ₩38,825 | ₩38,838 | 0.00% | 513.6만 |
|---|
| 2026.06.12 | ₩38,811 | ₩38,825 | ₩38,784 | ₩38,798 | -0.03% | 89.5만 |
|---|
| 2026.06.11 | ₩38,744 | ₩38,825 | ₩38,744 | ₩38,811 | +0.17% | 131.9만 |
|---|
| 2026.06.10 | ₩38,771 | ₩38,771 | ₩38,744 | ₩38,758 | -0.03% | 122.8만 |
|---|
| 2026.06.09 | ₩38,744 | ₩38,771 | ₩38,731 | ₩38,744 | 0.00% | 101.7만 |
|---|
| 2026.06.08 | ₩38,744 | ₩38,758 | ₩38,718 | ₩38,718 | -0.07% | 85.4만 |
|---|
| 2026.06.05 | ₩38,744 | ₩38,744 | ₩38,704 | ₩38,731 | -0.03% | 85.2만 |
|---|
| 2026.06.04 | ₩38,798 | ₩38,811 | ₩38,784 | ₩38,784 | -0.03% | 59.8만 |
|---|
| 2026.06.03 | ₩38,771 | ₩38,771 | ₩38,744 | ₩38,758 | -0.03% | 122.5만 |
|---|
| 2026.06.02 | ₩38,784 | ₩38,798 | ₩38,771 | ₩38,784 | 0.00% | 101.2만 |
|---|
| 2026.06.01 | ₩38,758 | ₩38,784 | ₩38,744 | ₩38,784 | +0.07% | 116.9만 |
|---|
| 2026.05.29 | ₩38,932 | ₩38,945 | ₩38,918 | ₩38,918 | -0.03% | 113.6만 |
|---|
| 2026.05.28 | ₩38,892 | ₩38,918 | ₩38,878 | ₩38,905 | +0.03% | 247.1만 |
|---|
| 2026.05.27 | ₩38,892 | ₩38,905 | ₩38,878 | ₩38,878 | -0.03% | 337.4만 |
|---|
| 2026.05.26 | ₩38,865 | ₩38,878 | ₩38,851 | ₩38,878 | +0.03% | 73.4만 |
|---|
| 2026.05.22 | ₩38,865 | ₩38,865 | ₩38,811 | ₩38,825 | -0.10% | 460.1만 |
|---|
| 2026.05.21 | ₩38,825 | ₩38,851 | ₩38,811 | ₩38,838 | +0.03% | 126.9만 |
|---|
| 2026.05.20 | ₩38,798 | ₩38,878 | ₩38,798 | ₩38,851 | +0.14% | 165만 |
|---|
| 2026.05.19 | ₩38,798 | ₩38,811 | ₩38,771 | ₩38,798 | 0.00% | 152.8만 |
|---|
| 2026.05.18 | ₩38,825 | ₩38,851 | ₩38,811 | ₩38,825 | 0.00% | 126.2만 |
|---|
| 2026.05.15 | ₩38,825 | ₩38,838 | ₩38,811 | ₩38,825 | 0.00% | 63.2만 |
|---|
| 2026.05.14 | ₩38,878 | ₩38,892 | ₩38,851 | ₩38,851 | -0.07% | 65.7만 |
|---|
| 2026.05.13 | ₩38,851 | ₩38,878 | ₩38,851 | ₩38,878 | +0.07% | 158만 |
|---|
| 2026.05.12 | ₩38,865 | ₩38,878 | ₩38,851 | ₩38,851 | -0.03% | 60.2만 |
|---|
| 2026.05.11 | ₩38,905 | ₩38,918 | ₩38,878 | ₩38,878 | -0.07% | 58.6만 |
|---|
| 2026.05.08 | ₩38,918 | ₩38,945 | ₩38,918 | ₩38,918 | 0.00% | 65.2만 |
|---|
| 2026.05.07 | ₩38,945 | ₩38,958 | ₩38,878 | ₩38,892 | -0.14% | 124.9만 |
|---|
| 2026.05.06 | ₩38,918 | ₩38,932 | ₩38,905 | ₩38,918 | 0.00% | 113.1만 |
|---|
| 2026.05.05 | ₩38,865 | ₩38,878 | ₩38,865 | ₩38,878 | +0.03% | 85만 |
|---|
| 2026.05.04 | ₩38,878 | ₩38,878 | ₩38,825 | ₩38,865 | -0.03% | 222.2만 |
|---|
| 2026.05.01 | ₩38,892 | ₩38,932 | ₩38,892 | ₩38,892 | 0.00% | 329.8만 |
|---|
| 2026.04.30 | ₩38,999 | ₩39,025 | ₩38,999 | ₩38,999 | 0.00% | 58.7만 |
|---|
| 2026.04.29 | ₩39,012 | ₩39,012 | ₩38,958 | ₩38,972 | -0.10% | 75.4만 |
|---|
| 2026.04.28 | ₩39,025 | ₩39,039 | ₩39,025 | ₩39,025 | 0.00% | 89.9만 |
|---|
| 2026.04.27 | ₩39,066 | ₩39,066 | ₩39,039 | ₩39,039 | -0.07% | 607만 |
|---|
| 2026.04.24 | ₩39,025 | ₩39,066 | ₩39,025 | ₩39,052 | +0.07% | 128.1만 |
|---|
| 2026.04.23 | ₩39,039 | ₩39,039 | ₩38,999 | ₩39,025 | -0.03% | 65.2만 |
|---|
| 2026.04.22 | ₩39,039 | ₩39,052 | ₩39,025 | ₩39,039 | 0.00% | 70.6만 |
|---|
| 2026.04.21 | ₩39,039 | ₩39,052 | ₩39,025 | ₩39,025 | -0.03% | 87만 |
|---|
| 2026.04.20 | ₩39,079 | ₩39,079 | ₩39,066 | ₩39,066 | -0.03% | 175.4만 |
|---|
| 2026.04.17 | ₩39,066 | ₩39,106 | ₩39,066 | ₩39,092 | +0.07% | 108.2만 |
|---|
| 2026.04.16 | ₩39,039 | ₩39,039 | ₩39,012 | ₩39,025 | -0.03% | 104만 |
|---|
| 2026.04.15 | ₩39,039 | ₩39,039 | ₩39,012 | ₩39,012 | -0.07% | 105만 |
|---|
| 2026.04.14 | ₩39,012 | ₩39,039 | ₩38,999 | ₩39,025 | +0.03% | 276.1만 |
|---|
| 2026.04.13 | ₩38,999 | ₩39,012 | ₩38,972 | ₩38,999 | 0.00% | 161.3만 |
|---|
| 2026.04.10 | ₩38,999 | ₩38,999 | ₩38,972 | ₩38,972 | -0.07% | 98.9만 |
|---|
| 2026.04.09 | ₩38,985 | ₩39,012 | ₩38,972 | ₩38,985 | 0.00% | 125.7만 |
|---|
| 2026.04.08 | ₩39,012 | ₩39,025 | ₩38,972 | ₩38,972 | -0.10% | 119.7만 |
|---|
| 2026.04.07 | ₩38,932 | ₩38,972 | ₩38,905 | ₩38,945 | +0.03% | 220만 |
|---|
| 2026.04.06 | ₩38,932 | ₩38,932 | ₩38,905 | ₩38,932 | 0.00% | 98.1만 |
|---|
| 2026.04.02 | ₩38,945 | ₩38,972 | ₩38,932 | ₩38,958 | +0.03% | 219.2만 |
|---|
| 2026.04.01 | ₩38,945 | ₩38,958 | ₩38,918 | ₩38,945 | 0.00% | 1174.1만 |
|---|
| 2026.03.31 | ₩39,066 | ₩39,079 | ₩39,039 | ₩39,066 | 0.00% | 197.6만 |
|---|
| 2026.03.30 | ₩39,012 | ₩39,039 | ₩38,999 | ₩39,039 | +0.07% | 141.2만 |
|---|
| 2026.03.27 | ₩38,905 | ₩38,972 | ₩38,905 | ₩38,958 | +0.14% | 251.1만 |
|---|
| 2026.03.26 | ₩38,945 | ₩38,958 | ₩38,892 | ₩38,905 | -0.10% | 269.1만 |
|---|
| 2026.03.25 | ₩38,985 | ₩38,999 | ₩38,958 | ₩38,972 | -0.03% | 586만 |
|---|
| 2026.03.24 | ₩38,945 | ₩38,972 | ₩38,905 | ₩38,945 | 0.00% | 145.5만 |
|---|
| 2026.03.23 | ₩38,958 | ₩39,025 | ₩38,945 | ₩38,999 | +0.10% | 114.1만 |
|---|
| 2026.03.20 | ₩38,958 | ₩38,972 | ₩38,918 | ₩38,958 | 0.00% | 194.2만 |
|---|
| 2026.03.19 | ₩38,972 | ₩39,039 | ₩38,958 | ₩39,025 | +0.14% | 192.7만 |
|---|
| 2026.03.18 | ₩39,066 | ₩39,079 | ₩39,025 | ₩39,025 | -0.10% | 103.2만 |
|---|
| 2026.03.17 | ₩39,106 | ₩39,106 | ₩39,092 | ₩39,106 | 0.00% | 74.7만 |
|---|
| 2026.03.16 | ₩39,079 | ₩39,092 | ₩39,066 | ₩39,079 | 0.00% | 154.1만 |
|---|
| 2026.03.13 | ₩39,066 | ₩39,079 | ₩39,039 | ₩39,052 | -0.03% | 150.3만 |
|---|
| 2026.03.12 | ₩39,066 | ₩39,079 | ₩39,012 | ₩39,039 | -0.07% | 112.6만 |
|---|
| 2026.03.11 | ₩39,119 | ₩39,119 | ₩39,079 | ₩39,092 | -0.07% | 123.1만 |
|---|
| 2026.03.10 | ₩39,159 | ₩39,159 | ₩39,119 | ₩39,119 | -0.10% | 179.9만 |
|---|
| 2026.03.09 | ₩39,119 | ₩39,146 | ₩39,092 | ₩39,133 | +0.03% | 93.7만 |
|---|
| 2026.03.06 | ₩39,106 | ₩39,159 | ₩39,092 | ₩39,133 | +0.07% | 118.7만 |
|---|
| 2026.03.05 | ₩39,106 | ₩39,119 | ₩39,092 | ₩39,119 | +0.03% | 133.5만 |
|---|
| 2026.03.04 | ₩39,159 | ₩39,159 | ₩39,133 | ₩39,133 | -0.07% | 89.9만 |
|---|
| 2026.03.03 | ₩39,119 | ₩39,173 | ₩39,119 | ₩39,159 | +0.10% | 150.5만 |
|---|
| 2026.03.02 | ₩39,199 | ₩39,199 | ₩39,159 | ₩39,173 | -0.07% | 196.8만 |
|---|
| 2026.02.27 | ₩39,333 | ₩39,360 | ₩39,320 | ₩39,347 | +0.03% | 146.5만 |
|---|
| 2026.02.26 | ₩39,266 | ₩39,293 | ₩39,266 | ₩39,293 | +0.07% | 80만 |
|---|
| 2026.02.25 | ₩39,280 | ₩39,280 | ₩39,266 | ₩39,266 | -0.03% | 100.8만 |
|---|
| 2026.02.24 | ₩39,280 | ₩39,293 | ₩39,266 | ₩39,266 | -0.03% | 252.3만 |
|---|
| 2026.02.23 | ₩39,253 | ₩39,293 | ₩39,253 | ₩39,293 | +0.10% | 73.4만 |
|---|
| 2026.02.20 | ₩39,266 | ₩39,266 | ₩39,240 | ₩39,253 | -0.03% | 71.2만 |
|---|
| 2026.02.19 | ₩39,253 | ₩39,266 | ₩39,240 | ₩39,253 | 0.00% | 65.9만 |
|---|
| 2026.02.18 | ₩39,253 | ₩39,266 | ₩39,240 | ₩39,240 | -0.03% | 80.5만 |
|---|
| 2026.02.17 | ₩39,280 | ₩39,280 | ₩39,253 | ₩39,253 | -0.07% | 111.8만 |
|---|
| 2026.02.13 | ₩39,280 | ₩39,293 | ₩39,266 | ₩39,293 | +0.03% | 63.1만 |
|---|
| 2026.02.12 | ₩39,186 | ₩39,253 | ₩39,186 | ₩39,240 | +0.14% | 119.8만 |
|---|
| 2026.02.11 | ₩39,186 | ₩39,213 | ₩39,173 | ₩39,186 | 0.00% | 103.9만 |
|---|
| 2026.02.10 | ₩39,226 | ₩39,240 | ₩39,213 | ₩39,226 | 0.00% | 61.1만 |
|---|
| 2026.02.09 | ₩39,186 | ₩39,199 | ₩39,186 | ₩39,199 | +0.03% | 48.6만 |
|---|
| 2026.02.06 | ₩39,186 | ₩39,199 | ₩39,173 | ₩39,186 | 0.00% | 55.2만 |
|---|
| 2026.02.05 | ₩39,173 | ₩39,199 | ₩39,146 | ₩39,199 | +0.07% | 106만 |
|---|
| 2026.02.04 | ₩39,106 | ₩39,133 | ₩39,106 | ₩39,133 | +0.07% | 103.9만 |
|---|
| 2026.02.03 | ₩39,092 | ₩39,119 | ₩39,092 | ₩39,106 | +0.03% | 121.1만 |
|---|
| 2026.02.02 | ₩39,133 | ₩39,133 | ₩39,106 | ₩39,106 | -0.07% | 144.5만 |
|---|
| 2026.01.30 | ₩39,253 | ₩39,280 | ₩39,240 | ₩39,266 | +0.03% | 141.6만 |
|---|
| 2026.01.29 | ₩39,226 | ₩39,253 | ₩39,226 | ₩39,240 | +0.03% | 581.3만 |
|---|
| 2026.01.28 | ₩39,226 | ₩39,226 | ₩39,199 | ₩39,213 | -0.03% | 1741.3만 |
|---|
| 2026.01.27 | ₩39,199 | ₩39,226 | ₩39,199 | ₩39,213 | +0.03% | 103만 |
|---|
| 2026.01.26 | ₩39,213 | ₩39,213 | ₩39,199 | ₩39,199 | -0.03% | 237.8만 |
|---|
| 2026.01.23 | ₩39,186 | ₩39,199 | ₩39,173 | ₩39,199 | +0.03% | 173.4만 |
|---|
| 2026.01.22 | ₩39,186 | ₩39,186 | ₩39,173 | ₩39,186 | 0.00% | 87.5만 |
|---|
| 2026.01.21 | ₩39,186 | ₩39,199 | ₩39,173 | ₩39,186 | 0.00% | 62.6만 |
|---|
| 2026.01.20 | ₩39,186 | ₩39,186 | ₩39,173 | ₩39,186 | 0.00% | 144.4만 |
|---|
| 2026.01.16 | ₩39,199 | ₩39,199 | ₩39,159 | ₩39,186 | -0.03% | 95.6만 |
|---|
| 2026.01.15 | ₩39,199 | ₩39,199 | ₩39,173 | ₩39,173 | -0.07% | 435.6만 |
|---|
| 2026.01.14 | ₩39,213 | ₩39,226 | ₩39,199 | ₩39,199 | -0.03% | 79만 |
|---|
| 2026.01.13 | ₩39,199 | ₩39,199 | ₩39,186 | ₩39,186 | -0.03% | 78.7만 |
|---|
| 2026.01.12 | ₩39,186 | ₩39,186 | ₩39,173 | ₩39,186 | 0.00% | 180.9만 |
|---|
| 2026.01.09 | ₩39,213 | ₩39,213 | ₩39,173 | ₩39,186 | -0.07% | 145.2만 |
|---|
| 2026.01.08 | ₩39,199 | ₩39,213 | ₩39,199 | ₩39,199 | 0.00% | 75.7만 |
|---|
| 2026.01.07 | ₩39,226 | ₩39,240 | ₩39,213 | ₩39,213 | -0.03% | 91.5만 |
|---|
| 2026.01.06 | ₩39,226 | ₩39,226 | ₩39,199 | ₩39,199 | -0.07% | 240.2만 |
|---|
| 2026.01.05 | ₩39,213 | ₩39,226 | ₩39,199 | ₩39,213 | 0.00% | 130.2만 |
|---|
| 2026.01.02 | ₩39,199 | ₩39,213 | ₩39,186 | ₩39,186 | -0.03% | 508.9만 |
|---|
| 2025.12.31 | ₩39,199 | ₩39,213 | ₩39,186 | ₩39,199 | 0.00% | 212.3만 |
|---|
| 2025.12.30 | ₩39,186 | ₩39,199 | ₩39,186 | ₩39,199 | +0.03% | 71.9만 |
|---|
| 2025.12.29 | ₩39,186 | ₩39,199 | ₩39,173 | ₩39,199 | +0.03% | 77.1만 |
|---|
| 2025.12.26 | ₩39,159 | ₩39,173 | ₩39,159 | ₩39,159 | 0.00% | 98.2만 |
|---|
| 2025.12.24 | ₩39,119 | ₩39,146 | ₩39,119 | ₩39,133 | +0.03% | 41.7만 |
|---|
| 2025.12.23 | ₩39,119 | ₩39,119 | ₩39,106 | ₩39,119 | 0.00% | 90.6만 |
|---|
| 2025.12.22 | ₩39,146 | ₩39,146 | ₩39,133 | ₩39,146 | 0.00% | 162.3만 |
|---|
| 2025.12.19 | ₩39,146 | ₩39,159 | ₩39,133 | ₩39,146 | 0.00% | 85.6만 |
|---|
| 2025.12.18 | ₩39,159 | ₩39,159 | ₩39,133 | ₩39,159 | 0.00% | 86.9만 |
|---|
| 2025.12.17 | ₩39,240 | ₩39,266 | ₩39,240 | ₩39,266 | +0.07% | 68.6만 |
|---|
| 2025.12.16 | ₩39,226 | ₩39,280 | ₩39,226 | ₩39,253 | +0.07% | 81만 |
|---|
| 2025.12.15 | ₩39,240 | ₩39,240 | ₩39,226 | ₩39,240 | 0.00% | 68.7만 |
|---|
| 2025.12.12 | ₩39,199 | ₩39,213 | ₩39,199 | ₩39,213 | +0.03% | 132만 |
|---|
| 2025.12.11 | ₩39,213 | ₩39,226 | ₩39,199 | ₩39,199 | -0.03% | 106.7만 |
|---|
| 2025.12.10 | ₩39,133 | ₩39,199 | ₩39,133 | ₩39,199 | +0.17% | 65.2만 |
|---|
| 2025.12.09 | ₩39,173 | ₩39,173 | ₩39,133 | ₩39,133 | -0.10% | 140.6만 |
|---|
| 2025.12.08 | ₩39,159 | ₩39,159 | ₩39,133 | ₩39,146 | -0.03% | 94.1만 |
|---|
| 2025.12.05 | ₩39,173 | ₩39,186 | ₩39,159 | ₩39,173 | 0.00% | 120.7만 |
|---|
| 2025.12.04 | ₩39,199 | ₩39,199 | ₩39,173 | ₩39,173 | -0.07% | 77.5만 |
|---|
| 2025.12.03 | ₩39,199 | ₩39,213 | ₩39,186 | ₩39,199 | 0.00% | 88만 |
|---|
| 2025.12.02 | ₩39,173 | ₩39,186 | ₩39,159 | ₩39,186 | +0.03% | 127.4만 |
|---|
| 2025.12.01 | ₩39,173 | ₩39,173 | ₩39,159 | ₩39,159 | -0.03% | 101.6만 |
|---|
| 2025.11.28 | ₩39,333 | ₩39,333 | ₩39,307 | ₩39,320 | -0.03% | 85.6만 |
|---|
| 2025.11.26 | ₩39,320 | ₩39,320 | ₩39,293 | ₩39,307 | -0.03% | 100.1만 |
|---|
| 2025.11.25 | ₩39,307 | ₩39,320 | ₩39,293 | ₩39,320 | +0.03% | 116.5만 |
|---|
| 2025.11.24 | ₩39,293 | ₩39,293 | ₩39,280 | ₩39,293 | 0.00% | 108만 |
|---|
| 2025.11.21 | ₩39,280 | ₩39,293 | ₩39,266 | ₩39,293 | +0.03% | 82.9만 |
|---|
| 2025.11.20 | ₩39,226 | ₩39,253 | ₩39,226 | ₩39,240 | +0.03% | 54.7만 |
|---|
| 2025.11.19 | ₩39,226 | ₩39,240 | ₩39,199 | ₩39,213 | -0.03% | 73.4만 |
|---|
| 2025.11.18 | ₩39,226 | ₩39,240 | ₩39,199 | ₩39,226 | 0.00% | 153.9만 |
|---|
| 2025.11.17 | ₩39,199 | ₩39,199 | ₩39,186 | ₩39,186 | -0.03% | 58.9만 |
|---|
| 2025.11.14 | ₩39,226 | ₩39,226 | ₩39,173 | ₩39,173 | -0.14% | 110.8만 |
|---|
| 2025.11.13 | ₩39,186 | ₩39,199 | ₩39,173 | ₩39,186 | 0.00% | 117.9만 |
|---|
| 2025.11.12 | ₩39,199 | ₩39,213 | ₩39,199 | ₩39,199 | 0.00% | 61.9만 |
|---|
| 2025.11.11 | ₩39,199 | ₩39,213 | ₩39,199 | ₩39,199 | 0.00% | 68.4만 |
|---|
| 2025.11.10 | ₩39,186 | ₩39,199 | ₩39,173 | ₩39,173 | -0.03% | 158.6만 |
|---|
| 2025.11.07 | ₩39,186 | ₩39,213 | ₩39,173 | ₩39,199 | +0.03% | 96.3만 |
|---|
| 2025.11.06 | ₩39,173 | ₩39,186 | ₩39,159 | ₩39,186 | +0.03% | 79.3만 |
|---|
| 2025.11.05 | ₩39,159 | ₩39,159 | ₩39,119 | ₩39,119 | -0.10% | 107.5만 |
|---|
| 2025.11.04 | ₩39,159 | ₩39,173 | ₩39,159 | ₩39,159 | 0.00% | 69.9만 |
|---|
| 2025.11.03 | ₩39,146 | ₩39,146 | ₩39,133 | ₩39,146 | 0.00% | 125.5만 |
|---|
| 2025.10.31 | ₩39,253 | ₩39,280 | ₩39,253 | ₩39,266 | +0.03% | 87.9만 |
|---|
| 2025.10.30 | ₩39,226 | ₩39,266 | ₩39,226 | ₩39,240 | +0.03% | 97.5만 |
|---|
| 2025.10.29 | ₩39,320 | ₩39,333 | ₩39,240 | ₩39,240 | -0.20% | 100.8만 |
|---|
| 2025.10.28 | ₩39,320 | ₩39,333 | ₩39,307 | ₩39,333 | +0.03% | 72.7만 |
|---|
| 2025.10.27 | ₩39,307 | ₩39,320 | ₩39,307 | ₩39,320 | +0.03% | 92만 |
|---|
| 2025.10.24 | ₩39,347 | ₩39,347 | ₩39,307 | ₩39,333 | -0.03% | 107.4만 |
|---|
| 2025.10.23 | ₩39,333 | ₩39,333 | ₩39,307 | ₩39,320 | -0.03% | 59.9만 |
|---|
| 2025.10.22 | ₩39,333 | ₩39,347 | ₩39,320 | ₩39,347 | +0.03% | 94.7만 |
|---|
| 2025.10.21 | ₩39,333 | ₩39,333 | ₩39,320 | ₩39,333 | 0.00% | 68.1만 |
|---|
| 2025.10.20 | ₩39,320 | ₩39,320 | ₩39,307 | ₩39,307 | -0.03% | 89.5만 |
|---|
| 2025.10.17 | ₩39,320 | ₩39,333 | ₩39,307 | ₩39,320 | 0.00% | 81.9만 |
|---|
| 2025.10.16 | ₩39,266 | ₩39,333 | ₩39,266 | ₩39,333 | +0.17% | 92.3만 |
|---|
| 2025.10.15 | ₩39,266 | ₩39,280 | ₩39,253 | ₩39,280 | +0.03% | 109.8만 |
|---|
| 2025.10.14 | ₩39,266 | ₩39,293 | ₩39,266 | ₩39,293 | +0.07% | 76.8만 |
|---|
| 2025.10.13 | ₩39,240 | ₩39,266 | ₩39,240 | ₩39,253 | +0.03% | 103.6만 |
|---|
| 2025.10.10 | ₩39,213 | ₩39,253 | ₩39,199 | ₩39,253 | +0.10% | 373.6만 |
|---|