시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI ACWI ex-US ETF 과거 주가
State Street SPDR MSCI ACWI ex-US ETF · CWI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI ACWI ex-US ETF · CWI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,896 | ₩53,976 | ₩53,721 | ₩53,976 | +0.15% | 19.9만 |
| 2026.10.08 | ₩53,601 | ₩53,708 | ₩53,306 | ₩53,480 | -0.23% | 36.7만 |
| 2026.10.07 | ₩53,989 | ₩54,137 | ₩53,735 | ₩54,016 | +0.05% | 28.1만 |
| 2026.10.06 | ₩54,860 | ₩54,968 | ₩54,659 | ₩54,713 | -0.27% | 40.7만 |
| 2026.10.05 | ₩54,458 | ₩54,847 | ₩54,284 | ₩54,740 | +0.52% | 45.6만 |
| 2026.10.02 | ₩54,257 | ₩54,566 | ₩54,083 | ₩54,458 | +0.37% | 29.3만 |
| 2026.10.01 | ₩54,043 | ₩54,070 | ₩53,467 | ₩53,815 | -0.42% | 41.1만 |
| 2026.09.30 | ₩54,619 | ₩54,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,150 |
| -0.86% |
| 52.2만 |
| 2026.09.29 | ₩54,512 | ₩54,592 | ₩54,190 | ₩54,579 | +0.12% | 60.8만 |
|---|
| 2026.09.28 | ₩54,539 | ₩54,847 | ₩54,324 | ₩54,619 | +0.15% | 35.4만 |
|---|
| 2026.09.25 | ₩54,860 | ₩55,102 | ₩54,633 | ₩54,981 | +0.22% | 50.8만 |
|---|
| 2026.09.24 | ₩54,499 | ₩54,726 | ₩54,231 | ₩54,539 | +0.07% | 50.5만 |
|---|
| 2026.09.23 | ₩55,128 | ₩55,289 | ₩54,606 | ₩54,713 | -0.75% | 116.5만 |
|---|
| 2026.09.22 | ₩55,396 | ₩55,785 | ₩55,316 | ₩55,651 | +0.46% | 34.3만 |
|---|
| 2026.09.21 | ₩55,182 | ₩55,530 | ₩55,035 | ₩55,423 | +0.44% | 26.8만 |
|---|
| 2026.09.18 | ₩54,592 | ₩54,592 | ₩54,284 | ₩54,579 | -0.02% | 17.1만 |
|---|
| 2026.09.17 | ₩54,927 | ₩55,061 | ₩54,834 | ₩54,994 | +0.12% | 13.7만 |
|---|
| 2026.09.16 | ₩54,700 | ₩54,807 | ₩53,869 | ₩54,204 | -0.91% | 13.1만 |
|---|
| 2026.09.15 | ₩54,485 | ₩54,485 | ₩54,190 | ₩54,391 | -0.17% | 18.3만 |
|---|
| 2026.09.14 | ₩54,552 | ₩54,954 | ₩54,432 | ₩54,646 | +0.17% | 32.9만 |
|---|
| 2026.09.11 | ₩55,584 | ₩55,584 | ₩55,249 | ₩55,303 | -0.51% | 23.8만 |
|---|
| 2026.09.10 | ₩54,954 | ₩55,075 | ₩54,726 | ₩54,807 | -0.27% | 21.6만 |
|---|
| 2026.09.09 | ₩55,812 | ₩55,812 | ₩55,370 | ₩55,383 | -0.77% | 17만 |
|---|
| 2026.09.08 | ₩56,241 | ₩56,241 | ₩55,932 | ₩55,959 | -0.50% | 20만 |
|---|
| 2026.09.04 | ₩55,745 | ₩56,174 | ₩55,745 | ₩56,147 | +0.72% | 14.2만 |
|---|
| 2026.09.03 | ₩55,517 | ₩55,852 | ₩55,329 | ₩55,785 | +0.48% | 21.2만 |
|---|
| 2026.09.02 | ₩55,061 | ₩55,249 | ₩54,807 | ₩55,182 | +0.22% | 16만 |
|---|
| 2026.09.01 | ₩55,195 | ₩55,316 | ₩54,767 | ₩54,954 | -0.44% | 20.2만 |
|---|
| 2026.08.31 | ₩55,664 | ₩55,664 | ₩55,209 | ₩55,356 | -0.55% | 12.4만 |
|---|
| 2026.08.28 | ₩55,946 | ₩55,973 | ₩55,383 | ₩55,504 | -0.79% | 18.1만 |
|---|
| 2026.08.27 | ₩55,758 | ₩55,758 | ₩55,396 | ₩55,678 | -0.14% | 23.4만 |
|---|
| 2026.08.26 | ₩55,798 | ₩55,932 | ₩55,530 | ₩55,651 | -0.26% | 13.4만 |
|---|
| 2026.08.25 | ₩55,557 | ₩55,865 | ₩55,530 | ₩55,865 | +0.55% | 15만 |
|---|
| 2026.08.24 | ₩55,450 | ₩55,450 | ₩55,115 | ₩55,316 | -0.24% | 21.3만 |
|---|
| 2026.08.21 | ₩55,678 | ₩55,745 | ₩55,544 | ₩55,638 | -0.07% | 35.1만 |
|---|
| 2026.08.20 | ₩55,182 | ₩55,437 | ₩54,941 | ₩55,276 | +0.17% | 27.7만 |
|---|
| 2026.08.19 | ₩55,423 | ₩55,423 | ₩55,075 | ₩55,222 | -0.36% | 14만 |
|---|
| 2026.08.18 | ₩55,370 | ₩55,396 | ₩54,847 | ₩54,941 | -0.77% | 17.1만 |
|---|
| 2026.08.17 | ₩55,892 | ₩56,160 | ₩55,852 | ₩55,892 | 0.00% | 24.9만 |
|---|
| 2026.08.14 | ₩55,919 | ₩55,959 | ₩55,664 | ₩55,745 | -0.31% | 14.5만 |
|---|
| 2026.08.13 | ₩55,678 | ₩55,932 | ₩55,678 | ₩55,839 | +0.29% | 15.1만 |
|---|
| 2026.08.12 | ₩55,705 | ₩55,745 | ₩55,463 | ₩55,678 | -0.05% | 20.5만 |
|---|
| 2026.08.11 | ₩55,370 | ₩55,437 | ₩55,088 | ₩55,236 | -0.24% | 17.7만 |
|---|
| 2026.08.10 | ₩55,155 | ₩55,329 | ₩55,061 | ₩55,209 | +0.10% | 12.6만 |
|---|
| 2026.08.07 | ₩55,490 | ₩55,490 | ₩55,128 | ₩55,303 | -0.34% | 10.2만 |
|---|
| 2026.08.06 | ₩54,793 | ₩55,169 | ₩54,646 | ₩54,887 | +0.17% | 16.2만 |
|---|
| 2026.08.05 | ₩55,289 | ₩55,410 | ₩55,021 | ₩55,035 | -0.46% | 14.5만 |
|---|
| 2026.08.04 | ₩54,633 | ₩55,182 | ₩54,633 | ₩55,075 | +0.81% | 18만 |
|---|
| 2026.08.03 | ₩53,963 | ₩54,217 | ₩53,775 | ₩54,123 | +0.30% | 16.3만 |
|---|
| 2026.07.31 | ₩54,123 | ₩54,164 | ₩53,480 | ₩53,936 | -0.35% | 18.9만 |
|---|
| 2026.07.30 | ₩53,252 | ₩54,231 | ₩53,252 | ₩54,097 | +1.59% | 36.4만 |
|---|
| 2026.07.29 | ₩52,837 | ₩53,266 | ₩52,247 | ₩52,435 | -0.76% | 43만 |
|---|
| 2026.07.28 | ₩52,542 | ₩53,172 | ₩52,542 | ₩52,917 | +0.71% | 34.4만 |
|---|
| 2026.07.27 | ₩53,520 | ₩53,695 | ₩52,958 | ₩53,293 | -0.43% | 20.3만 |
|---|
| 2026.07.24 | ₩53,226 | ₩53,507 | ₩53,025 | ₩53,132 | -0.18% | 13.6만 |
|---|
| 2026.07.23 | ₩53,172 | ₩53,453 | ₩52,998 | ₩53,279 | +0.20% | 18.7만 |
|---|
| 2026.07.22 | ₩53,668 | ₩53,989 | ₩53,668 | ₩53,842 | +0.32% | 8.2만 |
|---|
| 2026.07.21 | ₩53,440 | ₩53,896 | ₩53,252 | ₩53,855 | +0.78% | 15.3만 |
|---|
| 2026.07.20 | ₩53,105 | ₩53,252 | ₩52,743 | ₩52,810 | -0.56% | 36.4만 |
|---|
| 2026.07.17 | ₩52,422 | ₩53,212 | ₩52,395 | ₩52,958 | +1.02% | 52.1만 |
|---|
| 2026.07.16 | ₩53,507 | ₩53,668 | ₩53,266 | ₩53,467 | -0.08% | 34만 |
|---|
| 2026.07.15 | ₩54,030 | ₩54,110 | ₩53,494 | ₩54,003 | -0.05% | 10.1만 |
|---|
| 2026.07.14 | ₩53,922 | ₩54,137 | ₩53,721 | ₩53,882 | -0.07% | 23.2만 |
|---|
| 2026.07.13 | ₩53,654 | ₩53,788 | ₩53,226 | ₩53,333 | -0.60% | 27.1만 |
|---|
| 2026.07.10 | ₩54,217 | ₩54,458 | ₩54,056 | ₩54,338 | +0.22% | 12.7만 |
|---|
| 2026.07.09 | ₩53,949 | ₩54,311 | ₩53,936 | ₩54,177 | +0.42% | 11.2만 |
|---|
| 2026.07.08 | ₩53,252 | ₩53,775 | ₩53,051 | ₩53,721 | +0.88% | 22.7만 |
|---|
| 2026.07.07 | ₩54,177 | ₩54,244 | ₩53,708 | ₩53,802 | -0.69% | 42.8만 |
|---|
| 2026.07.06 | ₩54,499 | ₩54,834 | ₩54,432 | ₩54,820 | +0.59% | 27.6만 |
|---|
| 2026.07.02 | ₩54,164 | ₩54,579 | ₩53,400 | ₩53,882 | -0.52% | 16.1만 |
|---|
| 2026.07.01 | ₩53,909 | ₩54,150 | ₩53,668 | ₩53,721 | -0.35% | 12만 |
|---|
| 2026.06.30 | ₩54,164 | ₩54,606 | ₩53,989 | ₩54,499 | +0.62% | 18.3만 |
|---|
| 2026.06.29 | ₩53,748 | ₩54,110 | ₩53,319 | ₩54,110 | +0.67% | 12.7만 |
|---|
| 2026.06.26 | ₩53,373 | ₩53,949 | ₩53,373 | ₩53,748 | +0.70% | 10.8만 |
|---|
| 2026.06.25 | ₩54,512 | ₩54,525 | ₩53,842 | ₩54,043 | -0.86% | 25.1만 |
|---|
| 2026.06.24 | ₩53,668 | ₩53,842 | ₩53,373 | ₩53,587 | -0.15% | 22.7만 |
|---|
| 2026.06.23 | ₩53,654 | ₩54,164 | ₩53,400 | ₩53,681 | +0.05% | 36.6만 |
|---|
| 2026.06.22 | ₩55,276 | ₩55,477 | ₩55,155 | ₩55,383 | +0.19% | 12.1만 |
|---|
| 2026.06.18 | ₩55,169 | ₩55,303 | ₩54,941 | ₩55,222 | +0.10% | 64.5만 |
|---|
| 2026.06.17 | ₩55,048 | ₩55,490 | ₩54,405 | ₩54,405 | -1.17% | 23.7만 |
|---|
| 2026.06.16 | ₩55,048 | ₩55,169 | ₩54,646 | ₩54,726 | -0.58% | 38.8만 |
|---|
| 2026.06.15 | ₩55,155 | ₩55,155 | ₩54,901 | ₩54,981 | -0.32% | 30.3만 |
|---|
| 2026.06.12 | ₩53,882 | ₩54,338 | ₩53,708 | ₩54,204 | +0.60% | 25.4만 |
|---|
| 2026.06.11 | ₩52,623 | ₩54,056 | ₩52,569 | ₩54,003 | +2.62% | 19.5만 |
|---|
| 2026.06.10 | ₩52,582 | ₩53,105 | ₩52,140 | ₩52,207 | -0.71% | 17.6만 |
|---|
| 2026.06.09 | ₩53,587 | ₩53,882 | ₩52,100 | ₩52,998 | -1.10% | 9.8만 |
|---|
| 2026.06.08 | ₩53,065 | ₩53,252 | ₩52,864 | ₩52,971 | -0.18% | 22만 |
|---|
| 2026.06.05 | ₩53,654 | ₩53,695 | ₩52,207 | ₩52,435 | -2.27% | 24.4만 |
|---|
| 2026.06.04 | ₩54,150 | ₩54,539 | ₩53,976 | ₩54,472 | +0.59% | 20.7만 |
|---|
| 2026.06.03 | ₩54,686 | ₩54,686 | ₩54,190 | ₩54,190 | -0.91% | 16.1만 |
|---|
| 2026.06.02 | ₩54,525 | ₩54,874 | ₩54,485 | ₩54,860 | +0.61% | 23.1만 |
|---|
| 2026.06.01 | ₩54,097 | ₩54,592 | ₩53,855 | ₩54,311 | +0.40% | 13.9만 |
|---|
| 2026.05.29 | ₩54,753 | ₩55,061 | ₩54,606 | ₩54,713 | -0.07% | 23만 |
|---|
| 2026.05.28 | ₩54,257 | ₩54,793 | ₩54,056 | ₩54,673 | +0.77% | 16.7만 |
|---|
| 2026.05.27 | ₩54,780 | ₩54,860 | ₩54,378 | ₩54,592 | -0.34% | 22.6만 |
|---|
| 2026.05.26 | ₩54,499 | ₩54,753 | ₩54,485 | ₩54,726 | +0.42% | 13.9만 |
|---|
| 2026.05.22 | ₩53,762 | ₩53,936 | ₩53,601 | ₩53,681 | -0.15% | 27.1만 |
|---|
| 2026.05.21 | ₩53,118 | ₩54,056 | ₩53,118 | ₩53,815 | +1.31% | 10.9만 |
|---|
| 2026.05.20 | ₩52,716 | ₩53,574 | ₩52,676 | ₩53,534 | +1.55% | 18.9만 |
|---|
| 2026.05.19 | ₩52,489 | ₩52,944 | ₩52,368 | ₩52,609 | +0.23% | 23.7만 |
|---|
| 2026.05.18 | ₩53,212 | ₩53,293 | ₩52,596 | ₩53,051 | -0.30% | 21.4만 |
|---|
| 2026.05.15 | ₩52,850 | ₩52,984 | ₩52,582 | ₩52,743 | -0.20% | 16.3만 |
|---|
| 2026.05.14 | ₩53,788 | ₩54,137 | ₩53,788 | ₩53,949 | +0.30% | 27.1만 |
|---|
| 2026.05.13 | ₩53,534 | ₩53,989 | ₩53,427 | ₩53,936 | +0.75% | 45.8만 |
|---|
| 2026.05.12 | ₩53,440 | ₩53,561 | ₩52,891 | ₩53,400 | -0.08% | 16.9만 |
|---|
| 2026.05.11 | ₩54,056 | ₩54,190 | ₩53,949 | ₩54,110 | +0.10% | 16.6만 |
|---|
| 2026.05.08 | ₩54,043 | ₩54,217 | ₩53,896 | ₩54,110 | +0.12% | 44.7만 |
|---|
| 2026.05.07 | ₩54,378 | ₩54,378 | ₩53,427 | ₩53,467 | -1.68% | 17.6만 |
|---|
| 2026.05.06 | ₩53,989 | ₩54,338 | ₩53,882 | ₩54,338 | +0.65% | 50.7만 |
|---|
| 2026.05.05 | ₩52,542 | ₩52,864 | ₩52,502 | ₩52,716 | +0.33% | 24.7만 |
|---|
| 2026.05.04 | ₩52,355 | ₩52,623 | ₩51,886 | ₩52,087 | -0.51% | 32.2만 |
|---|
| 2026.05.01 | ₩52,609 | ₩52,998 | ₩52,556 | ₩52,649 | +0.08% | 13.7만 |
|---|
| 2026.04.30 | ₩52,073 | ₩52,783 | ₩51,993 | ₩52,569 | +0.95% | 16.7만 |
|---|
| 2026.04.29 | ₩51,738 | ₩51,738 | ₩51,376 | ₩51,484 | -0.49% | 21.9만 |
|---|
| 2026.04.28 | ₩51,872 | ₩51,979 | ₩51,618 | ₩51,886 | +0.03% | 12만 |
|---|
| 2026.04.27 | ₩52,328 | ₩52,462 | ₩52,127 | ₩52,221 | -0.20% | 32만 |
|---|
| 2026.04.24 | ₩51,993 | ₩52,341 | ₩51,939 | ₩52,288 | +0.57% | 32.5만 |
|---|
| 2026.04.23 | ₩52,180 | ₩52,314 | ₩51,363 | ₩51,872 | -0.59% | 20.8만 |
|---|
| 2026.04.22 | ₩52,314 | ₩52,462 | ₩52,194 | ₩52,368 | +0.10% | 27.8만 |
|---|
| 2026.04.21 | ₩52,757 | ₩52,824 | ₩51,899 | ₩51,993 | -1.45% | 16.8만 |
|---|
| 2026.04.20 | ₩52,891 | ₩52,958 | ₩52,649 | ₩52,877 | -0.03% | 28.8만 |
|---|
| 2026.04.17 | ₩53,132 | ₩53,547 | ₩53,065 | ₩53,185 | +0.10% | 24.3만 |
|---|
| 2026.04.16 | ₩52,676 | ₩52,676 | ₩52,234 | ₩52,448 | -0.43% | 34.3만 |
|---|
| 2026.04.15 | ₩52,529 | ₩52,529 | ₩52,288 | ₩52,435 | -0.18% | 13.5만 |
|---|
| 2026.04.14 | ₩52,274 | ₩52,636 | ₩52,234 | ₩52,596 | +0.62% | 14.1만 |
|---|
| 2026.04.13 | ₩51,229 | ₩52,073 | ₩51,229 | ₩52,020 | +1.54% | 33.1만 |
|---|
| 2026.04.10 | ₩51,859 | ₩52,006 | ₩51,604 | ₩51,725 | -0.26% | 16.1만 |
|---|
| 2026.04.09 | ₩51,269 | ₩51,792 | ₩51,041 | ₩51,604 | +0.65% | 20.2만 |
|---|
| 2026.04.08 | ₩51,832 | ₩52,033 | ₩51,350 | ₩51,698 | -0.26% | 13.3만 |
|---|
| 2026.04.07 | ₩49,407 | ₩49,688 | ₩48,911 | ₩49,688 | +0.57% | 25만 |
|---|
| 2026.04.06 | ₩49,527 | ₩49,742 | ₩49,460 | ₩49,688 | +0.32% | 25.7만 |
|---|
| 2026.04.02 | ₩48,495 | ₩49,795 | ₩48,495 | ₩49,286 | +1.63% | 19.6만 |
|---|
| 2026.04.01 | ₩49,567 | ₩49,996 | ₩49,474 | ₩49,581 | +0.03% | 43.6만 |
|---|
| 2026.03.31 | ₩47,973 | ₩49,031 | ₩47,892 | ₩49,031 | +2.21% | 37.3만 |
|---|
| 2026.03.30 | ₩47,973 | ₩47,973 | ₩47,249 | ₩47,504 | -0.98% | 187만 |
|---|
| 2026.03.27 | ₩47,678 | ₩48,013 | ₩47,437 | ₩47,477 | -0.42% | 26.1만 |
|---|
| 2026.03.26 | ₩48,428 | ₩48,777 | ₩47,879 | ₩47,906 | -1.08% | 14만 |
|---|
| 2026.03.25 | ₩49,098 | ₩49,286 | ₩48,830 | ₩49,085 | -0.03% | 20.4만 |
|---|
| 2026.03.24 | ₩48,053 | ₩48,683 | ₩47,973 | ₩48,455 | +0.84% | 29.2만 |
|---|
| 2026.03.23 | ₩48,428 | ₩49,246 | ₩48,254 | ₩48,696 | +0.55% | 27.4만 |
|---|
| 2026.03.20 | ₩48,804 | ₩48,804 | ₩47,303 | ₩47,584 | -2.50% | 38.9만 |
|---|
| 2026.03.19 | ₩48,281 | ₩49,232 | ₩48,160 | ₩49,018 | +1.53% | 25.2만 |
|---|
| 2026.03.18 | ₩49,701 | ₩49,809 | ₩49,098 | ₩49,139 | -1.13% | 24.3만 |
|---|
| 2026.03.17 | ₩50,211 | ₩50,318 | ₩49,969 | ₩50,010 | -0.40% | 23.4만 |
|---|
| 2026.03.16 | ₩49,554 | ₩49,876 | ₩49,474 | ₩49,728 | +0.35% | 22.7만 |
|---|
| 2026.03.13 | ₩49,514 | ₩49,755 | ₩48,723 | ₩48,763 | -1.52% | 21.8만 |
|---|
| 2026.03.12 | ₩49,782 | ₩49,782 | ₩49,085 | ₩49,313 | -0.94% | 59.9만 |
|---|
| 2026.03.11 | ₩50,117 | ₩50,371 | ₩49,929 | ₩50,304 | +0.37% | 19.4만 |
|---|
| 2026.03.10 | ₩50,345 | ₩51,108 | ₩50,211 | ₩50,291 | -0.11% | 37.5만 |
|---|
| 2026.03.09 | ₩48,911 | ₩50,345 | ₩48,589 | ₩50,211 | +2.66% | 26.9만 |
|---|
| 2026.03.06 | ₩49,246 | ₩49,849 | ₩49,072 | ₩49,648 | +0.82% | 18.2만 |
|---|
| 2026.03.05 | ₩50,371 | ₩50,653 | ₩49,581 | ₩50,170 | -0.40% | 42.3만 |
|---|
| 2026.03.04 | ₩50,653 | ₩51,256 | ₩50,546 | ₩51,216 | +1.11% | 33.5만 |
|---|
| 2026.03.03 | ₩50,144 | ₩50,840 | ₩49,353 | ₩50,666 | +1.04% | 42.2만 |
|---|
| 2026.03.02 | ₩51,939 | ₩52,636 | ₩51,912 | ₩52,462 | +1.01% | 17.5만 |
|---|
| 2026.02.27 | ₩53,333 | ₩53,561 | ₩53,199 | ₩53,360 | +0.05% | 18.2만 |
|---|
| 2026.02.26 | ₩53,614 | ₩53,641 | ₩53,025 | ₩53,507 | -0.20% | 15.3만 |
|---|
| 2026.02.25 | ₩53,453 | ₩53,695 | ₩53,306 | ₩53,628 | +0.33% | 21.7만 |
|---|
| 2026.02.24 | ₩52,690 | ₩53,239 | ₩52,690 | ₩53,145 | +0.86% | 15.4만 |
|---|
| 2026.02.23 | ₩52,971 | ₩53,118 | ₩52,556 | ₩52,797 | -0.33% | 25.4만 |
|---|
| 2026.02.20 | ₩52,341 | ₩53,051 | ₩52,341 | ₩53,051 | +1.36% | 16.1만 |
|---|
| 2026.02.19 | ₩52,127 | ₩52,422 | ₩52,006 | ₩52,422 | +0.57% | 32.7만 |
|---|
| 2026.02.18 | ₩52,475 | ₩52,783 | ₩52,355 | ₩52,435 | -0.08% | 24.5만 |
|---|
| 2026.02.17 | ₩52,006 | ₩52,381 | ₩51,711 | ₩52,261 | +0.49% | 30.9만 |
|---|
| 2026.02.13 | ₩52,207 | ₩52,462 | ₩51,912 | ₩52,435 | +0.44% | 31.3만 |
|---|
| 2026.02.12 | ₩52,984 | ₩53,025 | ₩52,140 | ₩52,328 | -1.24% | 27.1만 |
|---|
| 2026.02.11 | ₩52,824 | ₩52,958 | ₩52,368 | ₩52,864 | +0.08% | 26.8만 |
|---|
| 2026.02.10 | ₩52,422 | ₩52,542 | ₩52,341 | ₩52,368 | -0.10% | 15.3만 |
|---|
| 2026.02.09 | ₩51,778 | ₩52,314 | ₩51,765 | ₩52,288 | +0.98% | 45.9만 |
|---|
| 2026.02.06 | ₩51,095 | ₩51,618 | ₩51,095 | ₩51,577 | +0.94% | 49.6만 |
|---|
| 2026.02.05 | ₩50,505 | ₩50,787 | ₩50,291 | ₩50,304 | -0.40% | 24.1만 |
|---|
| 2026.02.04 | ₩51,403 | ₩51,470 | ₩50,706 | ₩50,988 | -0.81% | 37.7만 |
|---|
| 2026.02.03 | ₩51,028 | ₩51,189 | ₩50,586 | ₩51,028 | 0.00% | 34.6만 |
|---|
| 2026.02.02 | ₩50,505 | ₩50,988 | ₩50,505 | ₩50,881 | +0.74% | 47.4만 |
|---|
| 2026.01.30 | ₩51,122 | ₩51,175 | ₩50,371 | ₩50,599 | -1.02% | 32.6만 |
|---|
| 2026.01.29 | ₩51,631 | ₩51,671 | ₩50,706 | ₩51,390 | -0.47% | 75만 |
|---|
| 2026.01.28 | ₩51,350 | ₩51,350 | ₩50,921 | ₩51,202 | -0.29% | 25.7만 |
|---|
| 2026.01.27 | ₩51,149 | ₩51,457 | ₩51,149 | ₩51,363 | +0.42% | 33.8만 |
|---|
| 2026.01.26 | ₩50,639 | ₩50,773 | ₩50,572 | ₩50,599 | -0.08% | 13.7만 |
|---|
| 2026.01.23 | ₩50,036 | ₩50,492 | ₩49,983 | ₩50,479 | +0.88% | 33.6만 |
|---|
| 2026.01.22 | ₩50,237 | ₩50,318 | ₩50,036 | ₩50,144 | -0.19% | 36.8만 |
|---|
| 2026.01.21 | ₩49,701 | ₩50,050 | ₩49,447 | ₩49,862 | +0.32% | 62.8만 |
|---|
| 2026.01.20 | ₩49,608 | ₩49,742 | ₩49,326 | ₩49,380 | -0.46% | 70.1만 |
|---|
| 2026.01.16 | ₩50,197 | ₩50,197 | ₩49,943 | ₩50,036 | -0.32% | 96.5만 |
|---|
| 2026.01.15 | ₩50,211 | ₩50,358 | ₩50,077 | ₩50,197 | -0.03% | 82만 |
|---|
| 2026.01.14 | ₩49,996 | ₩50,090 | ₩49,862 | ₩50,090 | +0.19% | 30.8만 |
|---|
| 2026.01.13 | ₩50,010 | ₩50,036 | ₩49,742 | ₩49,849 | -0.32% | 28.7만 |
|---|
| 2026.01.12 | ₩49,809 | ₩50,130 | ₩49,809 | ₩50,130 | +0.65% | 65.2만 |
|---|
| 2026.01.09 | ₩49,407 | ₩49,661 | ₩49,380 | ₩49,621 | +0.43% | 20.8만 |
|---|
| 2026.01.08 | ₩49,098 | ₩49,313 | ₩49,072 | ₩49,273 | +0.35% | 74.5만 |
|---|
| 2026.01.07 | ₩49,447 | ₩49,487 | ₩49,232 | ₩49,299 | -0.30% | 60.1만 |
|---|
| 2026.01.06 | ₩49,514 | ₩49,701 | ₩49,474 | ₩49,567 | +0.11% | 118.5만 |
|---|
| 2026.01.05 | ₩49,018 | ₩49,447 | ₩48,991 | ₩49,407 | +0.79% | 78만 |
|---|
| 2026.01.02 | ₩48,723 | ₩48,924 | ₩48,616 | ₩48,924 | +0.41% | 36.2만 |
|---|
| 2025.12.31 | ₩48,348 | ₩48,348 | ₩48,120 | ₩48,134 | -0.44% | 36.3만 |
|---|
| 2025.12.30 | ₩48,375 | ₩48,522 | ₩48,348 | ₩48,361 | -0.03% | 28.6만 |
|---|
| 2025.12.29 | ₩48,254 | ₩48,348 | ₩48,134 | ₩48,254 | 0.00% | 43.7만 |
|---|
| 2025.12.26 | ₩48,294 | ₩48,442 | ₩48,268 | ₩48,388 | +0.19% | 61.2만 |
|---|
| 2025.12.24 | ₩48,227 | ₩48,321 | ₩48,187 | ₩48,294 | +0.14% | 30.7만 |
|---|
| 2025.12.23 | ₩48,134 | ₩48,254 | ₩48,013 | ₩48,160 | +0.06% | 35.1만 |
|---|
| 2025.12.22 | ₩47,919 | ₩47,986 | ₩47,825 | ₩47,892 | -0.06% | 69.7만 |
|---|
| 2025.12.19 | ₩47,678 | ₩47,919 | ₩47,598 | ₩47,799 | +0.25% | 85.7만 |
|---|
| 2025.12.18 | ₩47,531 | ₩47,638 | ₩47,303 | ₩47,383 | -0.31% | 109.9만 |
|---|
| 2025.12.17 | ₩47,531 | ₩47,531 | ₩46,954 | ₩46,954 | -1.21% | 19.1만 |
|---|
| 2025.12.16 | ₩47,531 | ₩47,544 | ₩47,222 | ₩47,370 | -0.34% | 30.3만 |
|---|
| 2025.12.15 | ₩47,812 | ₩47,866 | ₩47,544 | ₩47,651 | -0.34% | 70.6만 |
|---|
| 2025.12.12 | ₩47,852 | ₩47,892 | ₩47,343 | ₩47,531 | -0.67% | 27.3만 |
|---|
| 2025.12.11 | ₩47,651 | ₩47,933 | ₩47,584 | ₩47,852 | +0.42% | 31.3만 |
|---|
| 2025.12.10 | ₩47,263 | ₩47,919 | ₩47,115 | ₩47,919 | +1.39% | 21.1만 |
|---|
| 2025.12.09 | ₩47,196 | ₩47,303 | ₩47,102 | ₩47,155 | -0.09% | 33.2만 |
|---|
| 2025.12.08 | ₩47,423 | ₩47,423 | ₩47,115 | ₩47,222 | -0.42% | 38.1만 |
|---|
| 2025.12.05 | ₩47,437 | ₩47,571 | ₩47,263 | ₩47,330 | -0.23% | 57.1만 |
|---|
| 2025.12.04 | ₩47,330 | ₩47,343 | ₩47,129 | ₩47,236 | -0.20% | 43.4만 |
|---|
| 2025.12.03 | ₩46,914 | ₩47,129 | ₩46,847 | ₩47,129 | +0.46% | 34.3만 |
|---|
| 2025.12.02 | ₩46,954 | ₩46,995 | ₩46,713 | ₩46,861 | -0.20% | 61.3만 |
|---|
| 2025.12.01 | ₩46,834 | ₩46,954 | ₩46,673 | ₩46,807 | -0.06% | 25.2만 |
|---|
| 2025.11.28 | ₩46,780 | ₩46,954 | ₩46,700 | ₩46,941 | +0.34% | 17.7만 |
|---|
| 2025.11.26 | ₩46,525 | ₩46,874 | ₩46,525 | ₩46,767 | +0.52% | 18만 |
|---|
| 2025.11.25 | ₩46,056 | ₩46,365 | ₩45,815 | ₩46,365 | +0.67% | 30.7만 |
|---|
| 2025.11.24 | ₩46,391 | ₩46,834 | ₩46,391 | ₩46,713 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩46,150 | ₩46,606 | ₩45,936 | ₩46,539 | +0.84% | 30.1만 |
|---|
| 2025.11.20 | ₩47,021 | ₩47,115 | ₩46,003 | ₩46,003 | -2.17% | 46.1만 |
|---|
| 2025.11.19 | ₩46,673 | ₩46,928 | ₩46,445 | ₩46,673 | 0.00% | 25.4만 |
|---|
| 2025.11.18 | ₩46,793 | ₩46,954 | ₩46,458 | ₩46,793 | 0.00% | 29.3만 |
|---|
| 2025.11.17 | ₩47,477 | ₩47,665 | ₩47,062 | ₩47,249 | -0.48% | 17.6만 |
|---|
| 2025.11.14 | ₩47,490 | ₩47,946 | ₩47,423 | ₩47,799 | +0.65% | 18만 |
|---|
| 2025.11.13 | ₩48,361 | ₩48,415 | ₩47,812 | ₩47,879 | -1.00% | 14.1만 |
|---|
| 2025.11.12 | ₩48,308 | ₩48,509 | ₩48,308 | ₩48,402 | +0.19% | 59.7만 |
|---|
| 2025.11.11 | ₩48,026 | ₩48,281 | ₩48,026 | ₩48,214 | +0.39% | 12.8만 |
|---|
| 2025.11.10 | ₩47,745 | ₩47,986 | ₩47,624 | ₩47,986 | +0.51% | 19.4만 |
|---|
| 2025.11.07 | ₩47,048 | ₩47,356 | ₩46,807 | ₩47,356 | +0.66% | 21만 |
|---|
| 2025.11.06 | ₩47,477 | ₩47,557 | ₩47,142 | ₩47,356 | -0.25% | 33.3만 |
|---|
| 2025.11.05 | ₩47,169 | ₩47,557 | ₩47,088 | ₩47,437 | +0.57% | 20.7만 |
|---|
| 2025.11.04 | ₩47,129 | ₩47,423 | ₩47,075 | ₩47,155 | +0.06% | 30.1만 |
|---|
| 2025.11.03 | ₩47,772 | ₩47,812 | ₩47,571 | ₩47,799 | +0.06% | 21.4만 |
|---|
| 2025.10.31 | ₩47,745 | ₩47,745 | ₩47,423 | ₩47,638 | -0.22% | 15.2만 |
|---|
| 2025.10.30 | ₩47,718 | ₩47,933 | ₩47,638 | ₩47,772 | +0.11% | 14.3만 |
|---|
| 2025.10.29 | ₩48,335 | ₩48,348 | ₩47,866 | ₩48,013 | -0.67% | 20.1만 |
|---|
| 2025.10.28 | ₩48,000 | ₩48,268 | ₩48,000 | ₩48,174 | +0.36% | 12.1만 |
|---|
| 2025.10.27 | ₩48,080 | ₩48,147 | ₩47,973 | ₩48,120 | +0.08% | 14.1만 |
|---|
| 2025.10.24 | ₩47,745 | ₩47,825 | ₩47,691 | ₩47,785 | +0.08% | 23.3만 |
|---|
| 2025.10.23 | ₩47,477 | ₩47,705 | ₩47,464 | ₩47,557 | +0.17% | 34.8만 |
|---|
| 2025.10.22 | ₩47,437 | ₩47,517 | ₩47,102 | ₩47,356 | -0.17% | 59.3만 |
|---|
| 2025.10.21 | ₩47,571 | ₩47,611 | ₩47,343 | ₩47,397 | -0.37% | 33.9만 |
|---|
| 2025.10.20 | ₩47,638 | ₩47,892 | ₩47,638 | ₩47,799 | +0.34% | 39.6만 |
|---|
| 2025.10.17 | ₩47,182 | ₩47,437 | ₩47,142 | ₩47,397 | +0.45% | 11.6만 |
|---|
| 2025.10.16 | ₩47,477 | ₩47,638 | ₩47,209 | ₩47,330 | -0.31% | 20만 |
|---|
| 2025.10.15 | ₩47,115 | ₩47,303 | ₩46,887 | ₩47,182 | +0.14% | 11.9만 |
|---|
| 2025.10.14 | ₩46,338 | ₩46,941 | ₩46,271 | ₩46,780 | +0.95% | 19만 |
|---|
| 2025.10.13 | ₩46,592 | ₩46,847 | ₩46,458 | ₩46,793 | +0.43% | 12.5만 |
|---|
| 2025.10.10 | ₩47,155 | ₩47,155 | ₩46,003 | ₩46,083 | -2.27% | 13.7만 |
|---|