시장 데이터를 불러오는 중
전체 종목
State Street SPDR Nuveen ICE Municipal Bond ETF 과거 주가
State Street SPDR Nuveen ICE Municipal Bond ETF · TFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Nuveen ICE Municipal Bond ETF · TFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,937 | ₩57,284 | ₩56,937 | ₩57,111 | +0.30% | 177.2만 |
| 2026.10.08 | ₩56,563 | ₩56,897 | ₩56,550 | ₩56,817 | +0.45% | 204.3만 |
| 2026.10.07 | ₩56,737 | ₩56,884 | ₩56,590 | ₩56,724 | -0.02% | 124만 |
| 2026.10.06 | ₩57,137 | ₩57,178 | ₩56,844 | ₩57,071 | -0.12% | 155.5만 |
| 2026.10.05 | ₩57,218 | ₩57,218 | ₩56,857 | ₩57,124 | -0.16% | 260.7만 |
| 2026.10.02 | ₩57,538 | ₩57,685 | ₩57,004 | ₩57,044 | -0.86% | 125.4만 |
| 2026.10.01 | ₩57,178 | ₩57,431 | ₩57,071 | ₩57,284 | +0.19% | 239.6만 |
| 2026.09.30 | ₩56,991 | ₩57,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,111 |
| +0.21% |
| 165.1만 |
| 2026.09.29 | ₩56,844 | ₩56,844 | ₩56,537 | ₩56,630 | -0.38% | 154.4만 |
|---|
| 2026.09.28 | ₩57,097 | ₩57,097 | ₩56,683 | ₩56,857 | -0.42% | 206.5만 |
|---|
| 2026.09.25 | ₩57,485 | ₩57,485 | ₩57,137 | ₩57,231 | -0.44% | 125.6만 |
|---|
| 2026.09.24 | ₩57,752 | ₩57,792 | ₩57,391 | ₩57,498 | -0.44% | 174만 |
|---|
| 2026.09.23 | ₩58,192 | ₩58,219 | ₩57,618 | ₩57,765 | -0.73% | 177.6만 |
|---|
| 2026.09.22 | ₩58,192 | ₩58,232 | ₩58,112 | ₩58,152 | -0.07% | 229.5만 |
|---|
| 2026.09.21 | ₩58,326 | ₩58,326 | ₩58,166 | ₩58,206 | -0.21% | 138.9만 |
|---|
| 2026.09.18 | ₩58,393 | ₩58,393 | ₩58,112 | ₩58,246 | -0.25% | 148.5만 |
|---|
| 2026.09.17 | ₩58,419 | ₩58,473 | ₩58,286 | ₩58,393 | -0.05% | 134.6만 |
|---|
| 2026.09.16 | ₩58,206 | ₩58,393 | ₩58,152 | ₩58,219 | +0.02% | 195.3만 |
|---|
| 2026.09.15 | ₩58,433 | ₩58,446 | ₩58,192 | ₩58,219 | -0.37% | 179.8만 |
|---|
| 2026.09.14 | ₩58,486 | ₩58,540 | ₩58,393 | ₩58,433 | -0.09% | 179.6만 |
|---|
| 2026.09.11 | ₩58,393 | ₩58,646 | ₩58,393 | ₩58,473 | +0.14% | 115.6만 |
|---|
| 2026.09.10 | ₩58,486 | ₩58,526 | ₩58,313 | ₩58,326 | -0.27% | 140.4만 |
|---|
| 2026.09.09 | ₩59,114 | ₩59,114 | ₩58,793 | ₩58,807 | -0.52% | 313.6만 |
|---|
| 2026.09.08 | ₩59,087 | ₩59,140 | ₩59,020 | ₩59,087 | 0.00% | 61.8만 |
|---|
| 2026.09.04 | ₩59,140 | ₩59,167 | ₩59,047 | ₩59,047 | -0.16% | 63.7만 |
|---|
| 2026.09.03 | ₩59,180 | ₩59,261 | ₩59,020 | ₩59,034 | -0.25% | 60.4만 |
|---|
| 2026.09.02 | ₩59,194 | ₩59,194 | ₩59,087 | ₩59,140 | -0.09% | 41.4만 |
|---|
| 2026.09.01 | ₩59,394 | ₩59,394 | ₩59,087 | ₩59,180 | -0.36% | 97.8만 |
|---|
| 2026.08.31 | ₩59,581 | ₩59,661 | ₩59,474 | ₩59,634 | +0.09% | 32만 |
|---|
| 2026.08.28 | ₩59,795 | ₩59,835 | ₩59,675 | ₩59,688 | -0.18% | 109.4만 |
|---|
| 2026.08.27 | ₩59,835 | ₩59,888 | ₩59,781 | ₩59,781 | -0.09% | 36.8만 |
|---|
| 2026.08.26 | ₩59,968 | ₩59,995 | ₩59,821 | ₩59,821 | -0.24% | 39.3만 |
|---|
| 2026.08.25 | ₩59,915 | ₩59,955 | ₩59,875 | ₩59,915 | 0.00% | 99.3만 |
|---|
| 2026.08.24 | ₩59,915 | ₩60,008 | ₩59,875 | ₩59,875 | -0.07% | 65.7만 |
|---|
| 2026.08.21 | ₩59,968 | ₩59,968 | ₩59,848 | ₩59,915 | -0.09% | 44.9만 |
|---|
| 2026.08.20 | ₩59,848 | ₩59,995 | ₩59,835 | ₩59,968 | +0.20% | 38.2만 |
|---|
| 2026.08.19 | ₩59,955 | ₩60,115 | ₩59,955 | ₩59,995 | +0.07% | 70.3만 |
|---|
| 2026.08.18 | ₩59,982 | ₩59,982 | ₩59,795 | ₩59,875 | -0.18% | 47.3만 |
|---|
| 2026.08.17 | ₩60,169 | ₩60,169 | ₩59,955 | ₩59,982 | -0.31% | 74.1만 |
|---|
| 2026.08.14 | ₩60,209 | ₩60,289 | ₩60,129 | ₩60,209 | 0.00% | 44.2만 |
|---|
| 2026.08.13 | ₩60,275 | ₩60,382 | ₩60,222 | ₩60,289 | +0.02% | 40.4만 |
|---|
| 2026.08.12 | ₩60,195 | ₩60,249 | ₩60,182 | ₩60,182 | -0.02% | 27.3만 |
|---|
| 2026.08.11 | ₩60,115 | ₩60,209 | ₩60,102 | ₩60,182 | +0.11% | 75.5만 |
|---|
| 2026.08.10 | ₩60,169 | ₩60,169 | ₩60,115 | ₩60,129 | -0.07% | 49.8만 |
|---|
| 2026.08.07 | ₩60,102 | ₩60,182 | ₩60,089 | ₩60,169 | +0.11% | 221만 |
|---|
| 2026.08.06 | ₩60,035 | ₩60,062 | ₩59,995 | ₩60,008 | -0.04% | 26.3만 |
|---|
| 2026.08.05 | ₩59,995 | ₩60,062 | ₩59,982 | ₩60,062 | +0.11% | 32만 |
|---|
| 2026.08.04 | ₩59,875 | ₩60,022 | ₩59,875 | ₩60,008 | +0.22% | 69.9만 |
|---|
| 2026.08.03 | ₩59,835 | ₩59,902 | ₩59,808 | ₩59,862 | +0.04% | 67.3만 |
|---|
| 2026.07.31 | ₩59,955 | ₩59,995 | ₩59,888 | ₩59,955 | 0.00% | 47.9만 |
|---|
| 2026.07.30 | ₩60,035 | ₩60,089 | ₩59,928 | ₩60,089 | +0.09% | 42만 |
|---|
| 2026.07.29 | ₩60,195 | ₩60,262 | ₩60,075 | ₩60,089 | -0.18% | 38만 |
|---|
| 2026.07.28 | ₩60,115 | ₩60,235 | ₩60,115 | ₩60,209 | +0.16% | 47.7만 |
|---|
| 2026.07.27 | ₩60,102 | ₩60,169 | ₩60,102 | ₩60,115 | +0.02% | 30.5만 |
|---|
| 2026.07.24 | ₩59,848 | ₩60,075 | ₩59,848 | ₩59,942 | +0.16% | 111.7만 |
|---|
| 2026.07.23 | ₩60,035 | ₩60,048 | ₩59,781 | ₩59,875 | -0.27% | 237.5만 |
|---|
| 2026.07.22 | ₩60,289 | ₩60,356 | ₩60,209 | ₩60,222 | -0.11% | 19.5만 |
|---|
| 2026.07.21 | ₩60,502 | ₩60,529 | ₩60,396 | ₩60,409 | -0.15% | 37.4만 |
|---|
| 2026.07.20 | ₩60,636 | ₩60,636 | ₩60,516 | ₩60,516 | -0.20% | 18.8만 |
|---|
| 2026.07.17 | ₩60,649 | ₩60,676 | ₩60,543 | ₩60,609 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩60,743 | ₩60,743 | ₩60,596 | ₩60,649 | -0.15% | 25.9만 |
|---|
| 2026.07.15 | ₩60,796 | ₩60,850 | ₩60,729 | ₩60,743 | -0.09% | 40만 |
|---|
| 2026.07.14 | ₩60,770 | ₩60,903 | ₩60,770 | ₩60,850 | +0.13% | 37.7만 |
|---|
| 2026.07.13 | ₩60,876 | ₩60,876 | ₩60,743 | ₩60,810 | -0.11% | 36.6만 |
|---|
| 2026.07.10 | ₩60,783 | ₩60,850 | ₩60,770 | ₩60,810 | +0.04% | 31.7만 |
|---|
| 2026.07.09 | ₩60,890 | ₩60,916 | ₩60,836 | ₩60,836 | -0.09% | 42.3만 |
|---|
| 2026.07.08 | ₩60,770 | ₩60,876 | ₩60,770 | ₩60,823 | +0.09% | 83.8만 |
|---|
| 2026.07.07 | ₩61,063 | ₩61,063 | ₩60,890 | ₩60,890 | -0.28% | 41.5만 |
|---|
| 2026.07.06 | ₩61,037 | ₩61,077 | ₩60,997 | ₩61,050 | +0.02% | 27.2만 |
|---|
| 2026.07.02 | ₩61,010 | ₩61,063 | ₩60,930 | ₩61,063 | +0.09% | 19.9만 |
|---|
| 2026.07.01 | ₩60,903 | ₩60,970 | ₩60,863 | ₩60,943 | +0.07% | 93.9만 |
|---|
| 2026.06.30 | ₩61,170 | ₩61,210 | ₩61,130 | ₩61,157 | -0.02% | 25.5만 |
|---|
| 2026.06.29 | ₩61,117 | ₩61,183 | ₩61,117 | ₩61,170 | +0.09% | 50.9만 |
|---|
| 2026.06.26 | ₩60,983 | ₩61,117 | ₩60,983 | ₩61,103 | +0.20% | 18.3만 |
|---|
| 2026.06.25 | ₩61,077 | ₩61,117 | ₩61,050 | ₩61,063 | -0.02% | 31.1만 |
|---|
| 2026.06.24 | ₩60,956 | ₩61,090 | ₩60,956 | ₩61,037 | +0.13% | 18만 |
|---|
| 2026.06.23 | ₩60,930 | ₩60,983 | ₩60,903 | ₩60,903 | -0.04% | 11.9만 |
|---|
| 2026.06.22 | ₩60,903 | ₩61,023 | ₩60,903 | ₩60,983 | +0.13% | 50.4만 |
|---|
| 2026.06.18 | ₩60,876 | ₩61,010 | ₩60,876 | ₩60,983 | +0.18% | 28.8만 |
|---|
| 2026.06.17 | ₩60,903 | ₩60,970 | ₩60,783 | ₩60,810 | -0.15% | 37.8만 |
|---|
| 2026.06.16 | ₩60,890 | ₩60,970 | ₩60,876 | ₩60,876 | -0.02% | 43.3만 |
|---|
| 2026.06.15 | ₩60,850 | ₩60,956 | ₩60,850 | ₩60,876 | +0.04% | 21.5만 |
|---|
| 2026.06.12 | ₩60,823 | ₩60,890 | ₩60,716 | ₩60,823 | 0.00% | 27.5만 |
|---|
| 2026.06.11 | ₩60,743 | ₩60,956 | ₩60,716 | ₩60,903 | +0.26% | 55.3만 |
|---|
| 2026.06.10 | ₩60,823 | ₩60,863 | ₩60,689 | ₩60,756 | -0.11% | 49.9만 |
|---|
| 2026.06.09 | ₩60,796 | ₩60,930 | ₩60,796 | ₩60,876 | +0.13% | 57.1만 |
|---|
| 2026.06.08 | ₩60,810 | ₩60,916 | ₩60,810 | ₩60,836 | +0.04% | 24만 |
|---|
| 2026.06.05 | ₩60,810 | ₩60,863 | ₩60,756 | ₩60,836 | +0.04% | 49.8만 |
|---|
| 2026.06.04 | ₩60,836 | ₩60,956 | ₩60,836 | ₩60,930 | +0.15% | 27.3만 |
|---|
| 2026.06.03 | ₩60,756 | ₩60,903 | ₩60,756 | ₩60,863 | +0.18% | 55.1만 |
|---|
| 2026.06.02 | ₩60,770 | ₩60,916 | ₩60,770 | ₩60,876 | +0.18% | 22.4만 |
|---|
| 2026.06.01 | ₩60,596 | ₩60,810 | ₩60,543 | ₩60,743 | +0.24% | 77.4만 |
|---|
| 2026.05.29 | ₩60,810 | ₩60,943 | ₩60,810 | ₩60,876 | +0.11% | 55.1만 |
|---|
| 2026.05.28 | ₩60,636 | ₩60,836 | ₩60,636 | ₩60,796 | +0.26% | 48.9만 |
|---|
| 2026.05.27 | ₩60,596 | ₩60,743 | ₩60,596 | ₩60,703 | +0.18% | 17.5만 |
|---|
| 2026.05.26 | ₩60,476 | ₩60,649 | ₩60,476 | ₩60,623 | +0.24% | 38.8만 |
|---|
| 2026.05.22 | ₩60,289 | ₩60,409 | ₩60,289 | ₩60,342 | +0.09% | 20.2만 |
|---|
| 2026.05.21 | ₩60,169 | ₩60,342 | ₩60,169 | ₩60,342 | +0.29% | 91.8만 |
|---|
| 2026.05.20 | ₩60,195 | ₩60,315 | ₩60,169 | ₩60,289 | +0.16% | 112.4만 |
|---|
| 2026.05.19 | ₩60,235 | ₩60,235 | ₩60,089 | ₩60,182 | -0.09% | 42.3만 |
|---|
| 2026.05.18 | ₩60,329 | ₩60,369 | ₩60,235 | ₩60,329 | 0.00% | 96.6만 |
|---|
| 2026.05.15 | ₩60,396 | ₩60,476 | ₩60,182 | ₩60,302 | -0.15% | 55.5만 |
|---|
| 2026.05.14 | ₩60,569 | ₩60,663 | ₩60,569 | ₩60,596 | +0.04% | 20.9만 |
|---|
| 2026.05.13 | ₩60,609 | ₩60,663 | ₩60,569 | ₩60,596 | -0.02% | 35.7만 |
|---|
| 2026.05.12 | ₩60,663 | ₩60,716 | ₩60,623 | ₩60,663 | 0.00% | 62.7만 |
|---|
| 2026.05.11 | ₩60,743 | ₩60,810 | ₩60,743 | ₩60,756 | +0.02% | 21.2만 |
|---|
| 2026.05.08 | ₩60,836 | ₩60,863 | ₩60,743 | ₩60,770 | -0.11% | 11.5만 |
|---|
| 2026.05.07 | ₩60,770 | ₩60,863 | ₩60,729 | ₩60,729 | -0.07% | 25.4만 |
|---|
| 2026.05.06 | ₩60,850 | ₩60,850 | ₩60,756 | ₩60,783 | -0.11% | 35.9만 |
|---|
| 2026.05.05 | ₩60,729 | ₩60,729 | ₩60,609 | ₩60,636 | -0.15% | 65.6만 |
|---|
| 2026.05.04 | ₩60,649 | ₩60,689 | ₩60,583 | ₩60,663 | +0.02% | 48만 |
|---|
| 2026.05.01 | ₩60,756 | ₩60,770 | ₩60,663 | ₩60,663 | -0.15% | 28.4만 |
|---|
| 2026.04.30 | ₩60,796 | ₩60,890 | ₩60,796 | ₩60,863 | +0.11% | 33.2만 |
|---|
| 2026.04.29 | ₩60,956 | ₩60,956 | ₩60,756 | ₩60,783 | -0.28% | 40만 |
|---|
| 2026.04.28 | ₩60,983 | ₩61,077 | ₩60,916 | ₩60,970 | -0.02% | 18.4만 |
|---|
| 2026.04.27 | ₩61,077 | ₩61,090 | ₩61,010 | ₩61,077 | 0.00% | 20.1만 |
|---|
| 2026.04.24 | ₩61,063 | ₩61,090 | ₩60,997 | ₩61,090 | +0.04% | 32.6만 |
|---|
| 2026.04.23 | ₩61,077 | ₩61,077 | ₩60,956 | ₩61,023 | -0.09% | 38.8만 |
|---|
| 2026.04.22 | ₩60,997 | ₩61,050 | ₩60,983 | ₩61,023 | +0.04% | 64.4만 |
|---|
| 2026.04.21 | ₩61,037 | ₩61,037 | ₩60,956 | ₩60,970 | -0.11% | 26.4만 |
|---|
| 2026.04.20 | ₩61,050 | ₩61,130 | ₩61,037 | ₩61,077 | +0.04% | 68.7만 |
|---|
| 2026.04.17 | ₩61,037 | ₩61,143 | ₩60,997 | ₩61,103 | +0.11% | 70.7만 |
|---|
| 2026.04.16 | ₩60,930 | ₩60,930 | ₩60,876 | ₩60,890 | -0.07% | 22.5만 |
|---|
| 2026.04.15 | ₩60,930 | ₩60,943 | ₩60,823 | ₩60,850 | -0.13% | 25.5만 |
|---|
| 2026.04.14 | ₩60,956 | ₩60,956 | ₩60,876 | ₩60,903 | -0.09% | 39.4만 |
|---|
| 2026.04.13 | ₩60,863 | ₩60,916 | ₩60,836 | ₩60,890 | +0.04% | 31.2만 |
|---|
| 2026.04.10 | ₩60,890 | ₩60,903 | ₩60,823 | ₩60,850 | -0.07% | 73만 |
|---|
| 2026.04.09 | ₩60,796 | ₩60,916 | ₩60,716 | ₩60,823 | +0.04% | 179.1만 |
|---|
| 2026.04.08 | ₩60,876 | ₩61,023 | ₩60,729 | ₩60,729 | -0.24% | 39.3만 |
|---|
| 2026.04.07 | ₩60,489 | ₩60,609 | ₩60,476 | ₩60,583 | +0.15% | 42.2만 |
|---|
| 2026.04.06 | ₩60,489 | ₩60,596 | ₩60,489 | ₩60,529 | +0.07% | 47.2만 |
|---|
| 2026.04.02 | ₩60,476 | ₩60,596 | ₩60,422 | ₩60,569 | +0.15% | 62.8만 |
|---|
| 2026.04.01 | ₩60,396 | ₩60,529 | ₩60,396 | ₩60,489 | +0.15% | 61만 |
|---|
| 2026.03.31 | ₩60,409 | ₩60,609 | ₩60,382 | ₩60,543 | +0.22% | 60.7만 |
|---|
| 2026.03.30 | ₩60,302 | ₩60,396 | ₩60,289 | ₩60,342 | +0.07% | 51.6만 |
|---|
| 2026.03.27 | ₩60,062 | ₩60,249 | ₩60,022 | ₩60,222 | +0.27% | 56.3만 |
|---|
| 2026.03.26 | ₩60,289 | ₩60,329 | ₩60,182 | ₩60,182 | -0.18% | 81.2만 |
|---|
| 2026.03.25 | ₩60,275 | ₩60,356 | ₩60,249 | ₩60,356 | +0.13% | 75만 |
|---|
| 2026.03.24 | ₩60,382 | ₩60,476 | ₩60,195 | ₩60,222 | -0.27% | 274.9만 |
|---|
| 2026.03.23 | ₩60,502 | ₩60,623 | ₩60,396 | ₩60,556 | +0.09% | 55.2만 |
|---|
| 2026.03.20 | ₩60,890 | ₩60,930 | ₩60,315 | ₩60,329 | -0.92% | 52만 |
|---|
| 2026.03.19 | ₩60,970 | ₩60,970 | ₩60,783 | ₩60,930 | -0.07% | 83.5만 |
|---|
| 2026.03.18 | ₩61,037 | ₩61,130 | ₩60,943 | ₩60,943 | -0.15% | 18.5만 |
|---|
| 2026.03.17 | ₩61,103 | ₩61,117 | ₩61,063 | ₩61,090 | -0.02% | 13.3만 |
|---|
| 2026.03.16 | ₩61,130 | ₩61,197 | ₩61,037 | ₩61,077 | -0.09% | 51.9만 |
|---|
| 2026.03.13 | ₩60,956 | ₩61,063 | ₩60,943 | ₩61,063 | +0.18% | 29.2만 |
|---|
| 2026.03.12 | ₩60,943 | ₩61,090 | ₩60,890 | ₩60,903 | -0.07% | 33.2만 |
|---|
| 2026.03.11 | ₩61,224 | ₩61,224 | ₩61,010 | ₩61,117 | -0.17% | 41.2만 |
|---|
| 2026.03.10 | ₩61,304 | ₩61,330 | ₩61,183 | ₩61,210 | -0.15% | 13.6만 |
|---|
| 2026.03.09 | ₩61,210 | ₩61,357 | ₩61,183 | ₩61,304 | +0.15% | 25.6만 |
|---|
| 2026.03.06 | ₩61,210 | ₩61,330 | ₩61,183 | ₩61,304 | +0.15% | 23.9만 |
|---|
| 2026.03.05 | ₩61,357 | ₩61,397 | ₩61,224 | ₩61,357 | 0.00% | 50.9만 |
|---|
| 2026.03.04 | ₩61,464 | ₩61,477 | ₩61,317 | ₩61,410 | -0.09% | 30.2만 |
|---|
| 2026.03.03 | ₩61,584 | ₩61,584 | ₩61,304 | ₩61,384 | -0.33% | 38만 |
|---|
| 2026.03.02 | ₩61,905 | ₩61,905 | ₩61,651 | ₩61,664 | -0.39% | 29.3만 |
|---|
| 2026.02.27 | ₩62,078 | ₩62,091 | ₩62,025 | ₩62,091 | +0.02% | 34만 |
|---|
| 2026.02.26 | ₩62,011 | ₩62,038 | ₩61,971 | ₩62,025 | +0.02% | 42.8만 |
|---|
| 2026.02.25 | ₩61,931 | ₩61,971 | ₩61,905 | ₩61,971 | +0.06% | 26.6만 |
|---|
| 2026.02.24 | ₩61,878 | ₩61,958 | ₩61,864 | ₩61,958 | +0.13% | 35.7만 |
|---|
| 2026.02.23 | ₩61,905 | ₩61,905 | ₩61,798 | ₩61,878 | -0.04% | 22.4만 |
|---|
| 2026.02.20 | ₩61,824 | ₩61,838 | ₩61,771 | ₩61,798 | -0.04% | 19.3만 |
|---|
| 2026.02.19 | ₩61,771 | ₩61,784 | ₩61,731 | ₩61,744 | -0.04% | 35.3만 |
|---|
| 2026.02.18 | ₩61,771 | ₩61,784 | ₩61,704 | ₩61,744 | -0.04% | 62만 |
|---|
| 2026.02.17 | ₩61,758 | ₩61,824 | ₩61,758 | ₩61,771 | +0.02% | 32.8만 |
|---|
| 2026.02.13 | ₩61,731 | ₩61,811 | ₩61,731 | ₩61,811 | +0.13% | 29.1만 |
|---|
| 2026.02.12 | ₩61,611 | ₩61,704 | ₩61,597 | ₩61,678 | +0.11% | 46만 |
|---|
| 2026.02.11 | ₩61,491 | ₩61,557 | ₩61,491 | ₩61,544 | +0.09% | 25.6만 |
|---|
| 2026.02.10 | ₩61,637 | ₩61,704 | ₩61,597 | ₩61,624 | -0.02% | 32.4만 |
|---|
| 2026.02.09 | ₩61,491 | ₩61,571 | ₩61,491 | ₩61,557 | +0.11% | 23.7만 |
|---|
| 2026.02.06 | ₩61,504 | ₩61,517 | ₩61,451 | ₩61,517 | +0.02% | 38.7만 |
|---|
| 2026.02.05 | ₩61,491 | ₩61,544 | ₩61,451 | ₩61,491 | 0.00% | 35.2만 |
|---|
| 2026.02.04 | ₩61,357 | ₩61,451 | ₩61,304 | ₩61,437 | +0.13% | 32.7만 |
|---|
| 2026.02.03 | ₩61,277 | ₩61,317 | ₩61,277 | ₩61,317 | +0.07% | 22.6만 |
|---|
| 2026.02.02 | ₩61,237 | ₩61,357 | ₩61,237 | ₩61,250 | +0.02% | 68.9만 |
|---|
| 2026.01.30 | ₩61,357 | ₩61,464 | ₩61,357 | ₩61,451 | +0.15% | 31.5만 |
|---|
| 2026.01.29 | ₩61,317 | ₩61,410 | ₩61,317 | ₩61,357 | +0.07% | 29.1만 |
|---|
| 2026.01.28 | ₩61,317 | ₩61,410 | ₩61,317 | ₩61,370 | +0.09% | 21.1만 |
|---|
| 2026.01.27 | ₩61,264 | ₩61,357 | ₩61,264 | ₩61,357 | +0.15% | 28.5만 |
|---|
| 2026.01.26 | ₩61,304 | ₩61,344 | ₩61,290 | ₩61,290 | -0.02% | 33.8만 |
|---|
| 2026.01.23 | ₩61,264 | ₩61,317 | ₩61,224 | ₩61,290 | +0.04% | 25만 |
|---|
| 2026.01.22 | ₩61,224 | ₩61,250 | ₩61,197 | ₩61,237 | +0.02% | 33.8만 |
|---|
| 2026.01.21 | ₩61,210 | ₩61,317 | ₩61,103 | ₩61,290 | +0.13% | 51.9만 |
|---|
| 2026.01.20 | ₩61,344 | ₩61,344 | ₩61,117 | ₩61,143 | -0.33% | 86.1만 |
|---|
| 2026.01.16 | ₩61,437 | ₩61,437 | ₩61,330 | ₩61,330 | -0.17% | 42.2만 |
|---|
| 2026.01.15 | ₩61,477 | ₩61,477 | ₩61,384 | ₩61,397 | -0.13% | 36.2만 |
|---|
| 2026.01.14 | ₩61,410 | ₩61,437 | ₩61,344 | ₩61,410 | 0.00% | 93.6만 |
|---|
| 2026.01.13 | ₩61,357 | ₩61,370 | ₩61,290 | ₩61,290 | -0.11% | 39.7만 |
|---|
| 2026.01.12 | ₩61,330 | ₩61,344 | ₩61,277 | ₩61,330 | 0.00% | 92.4만 |
|---|
| 2026.01.09 | ₩61,290 | ₩61,384 | ₩61,290 | ₩61,357 | +0.11% | 62.2만 |
|---|
| 2026.01.08 | ₩61,277 | ₩61,357 | ₩61,277 | ₩61,290 | +0.02% | 65.3만 |
|---|
| 2026.01.07 | ₩61,224 | ₩61,330 | ₩61,224 | ₩61,330 | +0.17% | 23.4만 |
|---|
| 2026.01.06 | ₩61,103 | ₩61,210 | ₩61,090 | ₩61,157 | +0.09% | 39.3만 |
|---|
| 2026.01.05 | ₩61,130 | ₩61,170 | ₩61,103 | ₩61,143 | +0.02% | 48.2만 |
|---|
| 2026.01.02 | ₩61,050 | ₩61,130 | ₩61,050 | ₩61,090 | +0.07% | 40.5만 |
|---|
| 2025.12.31 | ₩60,970 | ₩61,077 | ₩60,970 | ₩61,037 | +0.11% | 40.3만 |
|---|
| 2025.12.30 | ₩60,997 | ₩61,050 | ₩60,970 | ₩61,023 | +0.04% | 22.8만 |
|---|
| 2025.12.29 | ₩61,023 | ₩61,023 | ₩60,970 | ₩61,023 | 0.00% | 56.2만 |
|---|
| 2025.12.26 | ₩61,037 | ₩61,063 | ₩60,930 | ₩60,983 | -0.09% | 45.7만 |
|---|
| 2025.12.24 | ₩60,943 | ₩61,037 | ₩60,943 | ₩61,037 | +0.15% | 12.2만 |
|---|
| 2025.12.23 | ₩60,876 | ₩60,970 | ₩60,823 | ₩60,970 | +0.15% | 27.7만 |
|---|
| 2025.12.22 | ₩60,850 | ₩60,930 | ₩60,850 | ₩60,903 | +0.09% | 47.3만 |
|---|
| 2025.12.19 | ₩60,890 | ₩60,903 | ₩60,863 | ₩60,903 | +0.02% | 27.8만 |
|---|
| 2025.12.18 | ₩60,876 | ₩60,956 | ₩60,850 | ₩60,876 | 0.00% | 28.7만 |
|---|
| 2025.12.17 | ₩61,023 | ₩61,063 | ₩60,970 | ₩61,037 | +0.02% | 45.6만 |
|---|
| 2025.12.16 | ₩60,943 | ₩61,050 | ₩60,930 | ₩61,010 | +0.11% | 29.9만 |
|---|
| 2025.12.15 | ₩61,010 | ₩61,023 | ₩60,903 | ₩60,956 | -0.09% | 76만 |
|---|
| 2025.12.12 | ₩60,890 | ₩60,943 | ₩60,863 | ₩60,863 | -0.04% | 29.8만 |
|---|
| 2025.12.11 | ₩60,997 | ₩61,050 | ₩60,916 | ₩60,943 | -0.09% | 23.5만 |
|---|
| 2025.12.10 | ₩60,890 | ₩60,970 | ₩60,863 | ₩60,970 | +0.13% | 20.2만 |
|---|
| 2025.12.09 | ₩60,916 | ₩61,010 | ₩60,876 | ₩60,876 | -0.07% | 28.9만 |
|---|
| 2025.12.08 | ₩60,876 | ₩60,956 | ₩60,876 | ₩60,916 | +0.07% | 23.4만 |
|---|
| 2025.12.05 | ₩60,930 | ₩60,983 | ₩60,903 | ₩60,956 | +0.04% | 26.8만 |
|---|
| 2025.12.04 | ₩60,916 | ₩60,956 | ₩60,876 | ₩60,956 | +0.07% | 31.3만 |
|---|
| 2025.12.03 | ₩60,930 | ₩61,050 | ₩60,916 | ₩60,943 | +0.02% | 36만 |
|---|
| 2025.12.02 | ₩60,930 | ₩60,943 | ₩60,850 | ₩60,930 | 0.00% | 28.2만 |
|---|
| 2025.12.01 | ₩60,956 | ₩60,956 | ₩60,903 | ₩60,943 | -0.02% | 55.7만 |
|---|
| 2025.11.28 | ₩61,250 | ₩61,317 | ₩61,250 | ₩61,317 | +0.11% | 11.3만 |
|---|
| 2025.11.26 | ₩61,183 | ₩61,290 | ₩61,170 | ₩61,290 | +0.17% | 17.6만 |
|---|
| 2025.11.25 | ₩61,264 | ₩61,264 | ₩61,143 | ₩61,170 | -0.15% | 45.4만 |
|---|
| 2025.11.24 | ₩61,090 | ₩61,210 | ₩61,090 | ₩61,170 | +0.13% | 20.9만 |
|---|
| 2025.11.21 | ₩61,210 | ₩61,210 | ₩61,063 | ₩61,117 | -0.15% | 28.6만 |
|---|
| 2025.11.20 | ₩61,023 | ₩61,183 | ₩61,023 | ₩61,117 | +0.15% | 57.5만 |
|---|
| 2025.11.19 | ₩61,103 | ₩61,210 | ₩61,037 | ₩61,063 | -0.07% | 52.9만 |
|---|
| 2025.11.18 | ₩61,224 | ₩61,264 | ₩61,130 | ₩61,157 | -0.11% | 26.4만 |
|---|
| 2025.11.17 | ₩61,050 | ₩61,157 | ₩61,050 | ₩61,090 | +0.07% | 31.9만 |
|---|
| 2025.11.14 | ₩61,183 | ₩61,210 | ₩60,997 | ₩61,010 | -0.28% | 32.8만 |
|---|
| 2025.11.13 | ₩61,090 | ₩61,157 | ₩61,077 | ₩61,103 | +0.02% | 43.2만 |
|---|
| 2025.11.12 | ₩61,317 | ₩61,317 | ₩61,130 | ₩61,264 | -0.09% | 24.2만 |
|---|
| 2025.11.11 | ₩61,130 | ₩61,317 | ₩61,130 | ₩61,304 | +0.28% | 13.3만 |
|---|
| 2025.11.10 | ₩61,090 | ₩61,157 | ₩61,090 | ₩61,130 | +0.07% | 12.9만 |
|---|
| 2025.11.07 | ₩61,063 | ₩61,157 | ₩61,063 | ₩61,077 | +0.02% | 27.9만 |
|---|
| 2025.11.06 | ₩61,103 | ₩61,117 | ₩61,037 | ₩61,090 | -0.02% | 75.1만 |
|---|
| 2025.11.05 | ₩61,023 | ₩61,050 | ₩60,956 | ₩60,983 | -0.07% | 115.9만 |
|---|
| 2025.11.04 | ₩61,037 | ₩61,130 | ₩61,010 | ₩61,063 | +0.04% | 126.9만 |
|---|
| 2025.11.03 | ₩61,023 | ₩61,090 | ₩60,997 | ₩61,010 | -0.02% | 32.8만 |
|---|
| 2025.10.31 | ₩61,237 | ₩61,330 | ₩61,237 | ₩61,290 | +0.09% | 22만 |
|---|
| 2025.10.30 | ₩61,063 | ₩61,224 | ₩61,050 | ₩61,197 | +0.22% | 47.4만 |
|---|
| 2025.10.29 | ₩61,264 | ₩61,330 | ₩61,197 | ₩61,224 | -0.07% | 34만 |
|---|
| 2025.10.28 | ₩61,277 | ₩61,370 | ₩61,277 | ₩61,304 | +0.04% | 18.5만 |
|---|
| 2025.10.27 | ₩61,264 | ₩61,357 | ₩61,264 | ₩61,317 | +0.09% | 22만 |
|---|
| 2025.10.24 | ₩61,397 | ₩61,397 | ₩61,224 | ₩61,224 | -0.28% | 24.8만 |
|---|
| 2025.10.23 | ₩61,264 | ₩61,330 | ₩61,237 | ₩61,290 | +0.04% | 30.2만 |
|---|
| 2025.10.22 | ₩61,370 | ₩61,370 | ₩61,277 | ₩61,317 | -0.09% | 50.9만 |
|---|
| 2025.10.21 | ₩61,330 | ₩61,330 | ₩61,264 | ₩61,304 | -0.04% | 23.2만 |
|---|
| 2025.10.20 | ₩61,277 | ₩61,330 | ₩61,250 | ₩61,304 | +0.04% | 19.4만 |
|---|
| 2025.10.17 | ₩61,170 | ₩61,250 | ₩61,157 | ₩61,183 | +0.02% | 51.7만 |
|---|
| 2025.10.16 | ₩61,210 | ₩61,250 | ₩61,077 | ₩61,224 | +0.02% | 28만 |
|---|
| 2025.10.15 | ₩61,143 | ₩61,143 | ₩61,010 | ₩61,063 | -0.13% | 601.9만 |
|---|
| 2025.10.14 | ₩61,130 | ₩61,130 | ₩61,023 | ₩61,023 | -0.17% | 14.4만 |
|---|
| 2025.10.13 | ₩61,050 | ₩61,117 | ₩60,930 | ₩61,117 | +0.11% | 24.5만 |
|---|
| 2025.10.10 | ₩60,997 | ₩60,997 | ₩60,876 | ₩60,970 | -0.04% | 71만 |
|---|