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 | ₩53,953 | ₩54,034 | ₩53,779 | ₩54,034 | +0.15% | 19.9만 |
| 2026.10.08 | ₩53,658 | ₩53,765 | ₩53,363 | ₩53,537 | -0.23% | 36.7만 |
| 2026.10.07 | ₩54,047 | ₩54,195 | ₩53,792 | ₩54,074 | +0.05% | 28.1만 |
| 2026.10.06 | ₩54,919 | ₩55,026 | ₩54,718 | ₩54,771 | -0.27% | 40.7만 |
| 2026.10.05 | ₩54,517 | ₩54,906 | ₩54,342 | ₩54,798 | +0.52% | 45.6만 |
| 2026.10.02 | ₩54,315 | ₩54,624 | ₩54,141 | ₩54,517 | +0.37% | 29.3만 |
| 2026.10.01 | ₩54,101 | ₩54,128 | ₩53,524 | ₩53,873 | -0.42% | 41.1만 |
| 2026.09.30 | ₩54,677 | ₩54,677 | ₩54,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,208 |
| -0.86% |
| 52.2만 |
| 2026.09.29 | ₩54,570 | ₩54,651 | ₩54,248 | ₩54,637 | +0.12% | 60.8만 |
|---|
| 2026.09.28 | ₩54,597 | ₩54,906 | ₩54,382 | ₩54,677 | +0.15% | 35.4만 |
|---|
| 2026.09.25 | ₩54,919 | ₩55,160 | ₩54,691 | ₩55,040 | +0.22% | 50.8만 |
|---|
| 2026.09.24 | ₩54,557 | ₩54,785 | ₩54,288 | ₩54,597 | +0.07% | 50.5만 |
|---|
| 2026.09.23 | ₩55,187 | ₩55,348 | ₩54,664 | ₩54,771 | -0.75% | 116.5만 |
|---|
| 2026.09.22 | ₩55,456 | ₩55,845 | ₩55,375 | ₩55,710 | +0.46% | 34.3만 |
|---|
| 2026.09.21 | ₩55,241 | ₩55,590 | ₩55,093 | ₩55,482 | +0.44% | 26.8만 |
|---|
| 2026.09.18 | ₩54,651 | ₩54,651 | ₩54,342 | ₩54,637 | -0.02% | 17.1만 |
|---|
| 2026.09.17 | ₩54,986 | ₩55,120 | ₩54,892 | ₩55,053 | +0.12% | 13.7만 |
|---|
| 2026.09.16 | ₩54,758 | ₩54,865 | ₩53,926 | ₩54,262 | -0.91% | 13.1만 |
|---|
| 2026.09.15 | ₩54,543 | ₩54,543 | ₩54,248 | ₩54,449 | -0.17% | 18.3만 |
|---|
| 2026.09.14 | ₩54,610 | ₩55,013 | ₩54,490 | ₩54,704 | +0.17% | 32.9만 |
|---|
| 2026.09.11 | ₩55,643 | ₩55,643 | ₩55,308 | ₩55,362 | -0.51% | 23.8만 |
|---|
| 2026.09.10 | ₩55,013 | ₩55,134 | ₩54,785 | ₩54,865 | -0.27% | 21.6만 |
|---|
| 2026.09.09 | ₩55,871 | ₩55,871 | ₩55,429 | ₩55,442 | -0.77% | 17만 |
|---|
| 2026.09.08 | ₩56,301 | ₩56,301 | ₩55,992 | ₩56,019 | -0.50% | 20만 |
|---|
| 2026.09.04 | ₩55,804 | ₩56,234 | ₩55,804 | ₩56,207 | +0.72% | 14.2만 |
|---|
| 2026.09.03 | ₩55,576 | ₩55,912 | ₩55,388 | ₩55,845 | +0.48% | 21.2만 |
|---|
| 2026.09.02 | ₩55,120 | ₩55,308 | ₩54,865 | ₩55,241 | +0.22% | 16만 |
|---|
| 2026.09.01 | ₩55,254 | ₩55,375 | ₩54,825 | ₩55,013 | -0.44% | 20.2만 |
|---|
| 2026.08.31 | ₩55,724 | ₩55,724 | ₩55,268 | ₩55,415 | -0.55% | 12.4만 |
|---|
| 2026.08.28 | ₩56,006 | ₩56,032 | ₩55,442 | ₩55,563 | -0.79% | 18.1만 |
|---|
| 2026.08.27 | ₩55,818 | ₩55,818 | ₩55,456 | ₩55,737 | -0.14% | 23.4만 |
|---|
| 2026.08.26 | ₩55,858 | ₩55,992 | ₩55,590 | ₩55,710 | -0.26% | 13.4만 |
|---|
| 2026.08.25 | ₩55,617 | ₩55,925 | ₩55,590 | ₩55,925 | +0.55% | 15만 |
|---|
| 2026.08.24 | ₩55,509 | ₩55,509 | ₩55,174 | ₩55,375 | -0.24% | 21.3만 |
|---|
| 2026.08.21 | ₩55,737 | ₩55,804 | ₩55,603 | ₩55,697 | -0.07% | 35.1만 |
|---|
| 2026.08.20 | ₩55,241 | ₩55,496 | ₩54,999 | ₩55,335 | +0.17% | 27.7만 |
|---|
| 2026.08.19 | ₩55,482 | ₩55,482 | ₩55,134 | ₩55,281 | -0.36% | 14만 |
|---|
| 2026.08.18 | ₩55,429 | ₩55,456 | ₩54,906 | ₩54,999 | -0.77% | 17.1만 |
|---|
| 2026.08.17 | ₩55,952 | ₩56,220 | ₩55,912 | ₩55,952 | 0.00% | 24.9만 |
|---|
| 2026.08.14 | ₩55,979 | ₩56,019 | ₩55,724 | ₩55,804 | -0.31% | 14.5만 |
|---|
| 2026.08.13 | ₩55,737 | ₩55,992 | ₩55,737 | ₩55,898 | +0.29% | 15.1만 |
|---|
| 2026.08.12 | ₩55,764 | ₩55,804 | ₩55,523 | ₩55,737 | -0.05% | 20.5만 |
|---|
| 2026.08.11 | ₩55,429 | ₩55,496 | ₩55,147 | ₩55,295 | -0.24% | 17.7만 |
|---|
| 2026.08.10 | ₩55,214 | ₩55,388 | ₩55,120 | ₩55,268 | +0.10% | 12.6만 |
|---|
| 2026.08.07 | ₩55,549 | ₩55,549 | ₩55,187 | ₩55,362 | -0.34% | 10.2만 |
|---|
| 2026.08.06 | ₩54,852 | ₩55,227 | ₩54,704 | ₩54,946 | +0.17% | 16.2만 |
|---|
| 2026.08.05 | ₩55,348 | ₩55,469 | ₩55,080 | ₩55,093 | -0.46% | 14.5만 |
|---|
| 2026.08.04 | ₩54,691 | ₩55,241 | ₩54,691 | ₩55,134 | +0.81% | 18만 |
|---|
| 2026.08.03 | ₩54,020 | ₩54,275 | ₩53,832 | ₩54,181 | +0.30% | 16.3만 |
|---|
| 2026.07.31 | ₩54,181 | ₩54,221 | ₩53,537 | ₩53,993 | -0.35% | 18.9만 |
|---|
| 2026.07.30 | ₩53,309 | ₩54,288 | ₩53,309 | ₩54,154 | +1.59% | 36.4만 |
|---|
| 2026.07.29 | ₩52,893 | ₩53,323 | ₩52,303 | ₩52,491 | -0.76% | 43만 |
|---|
| 2026.07.28 | ₩52,598 | ₩53,229 | ₩52,598 | ₩52,974 | +0.71% | 34.4만 |
|---|
| 2026.07.27 | ₩53,578 | ₩53,752 | ₩53,014 | ₩53,349 | -0.43% | 20.3만 |
|---|
| 2026.07.24 | ₩53,282 | ₩53,564 | ₩53,081 | ₩53,188 | -0.18% | 13.6만 |
|---|
| 2026.07.23 | ₩53,229 | ₩53,510 | ₩53,054 | ₩53,336 | +0.20% | 18.7만 |
|---|
| 2026.07.22 | ₩53,725 | ₩54,047 | ₩53,725 | ₩53,899 | +0.32% | 8.2만 |
|---|
| 2026.07.21 | ₩53,497 | ₩53,953 | ₩53,309 | ₩53,913 | +0.78% | 15.3만 |
|---|
| 2026.07.20 | ₩53,162 | ₩53,309 | ₩52,799 | ₩52,867 | -0.56% | 36.4만 |
|---|
| 2026.07.17 | ₩52,478 | ₩53,269 | ₩52,451 | ₩53,014 | +1.02% | 52.1만 |
|---|
| 2026.07.16 | ₩53,564 | ₩53,725 | ₩53,323 | ₩53,524 | -0.08% | 34만 |
|---|
| 2026.07.15 | ₩54,087 | ₩54,168 | ₩53,551 | ₩54,060 | -0.05% | 10.1만 |
|---|
| 2026.07.14 | ₩53,980 | ₩54,195 | ₩53,779 | ₩53,940 | -0.07% | 23.2만 |
|---|
| 2026.07.13 | ₩53,712 | ₩53,846 | ₩53,282 | ₩53,390 | -0.60% | 27.1만 |
|---|
| 2026.07.10 | ₩54,275 | ₩54,517 | ₩54,114 | ₩54,396 | +0.22% | 12.7만 |
|---|
| 2026.07.09 | ₩54,007 | ₩54,369 | ₩53,993 | ₩54,235 | +0.42% | 11.2만 |
|---|
| 2026.07.08 | ₩53,309 | ₩53,832 | ₩53,108 | ₩53,779 | +0.88% | 22.7만 |
|---|
| 2026.07.07 | ₩54,235 | ₩54,302 | ₩53,765 | ₩53,859 | -0.69% | 42.8만 |
|---|
| 2026.07.06 | ₩54,557 | ₩54,892 | ₩54,490 | ₩54,879 | +0.59% | 27.6만 |
|---|
| 2026.07.02 | ₩54,221 | ₩54,637 | ₩53,457 | ₩53,940 | -0.52% | 16.1만 |
|---|
| 2026.07.01 | ₩53,967 | ₩54,208 | ₩53,725 | ₩53,779 | -0.35% | 12만 |
|---|
| 2026.06.30 | ₩54,221 | ₩54,664 | ₩54,047 | ₩54,557 | +0.62% | 18.3만 |
|---|
| 2026.06.29 | ₩53,806 | ₩54,168 | ₩53,376 | ₩54,168 | +0.67% | 12.7만 |
|---|
| 2026.06.26 | ₩53,430 | ₩54,007 | ₩53,430 | ₩53,806 | +0.70% | 10.8만 |
|---|
| 2026.06.25 | ₩54,570 | ₩54,584 | ₩53,899 | ₩54,101 | -0.86% | 25.1만 |
|---|
| 2026.06.24 | ₩53,725 | ₩53,899 | ₩53,430 | ₩53,645 | -0.15% | 22.7만 |
|---|
| 2026.06.23 | ₩53,712 | ₩54,221 | ₩53,457 | ₩53,738 | +0.05% | 36.6만 |
|---|
| 2026.06.22 | ₩55,335 | ₩55,536 | ₩55,214 | ₩55,442 | +0.19% | 12.1만 |
|---|
| 2026.06.18 | ₩55,227 | ₩55,362 | ₩54,999 | ₩55,281 | +0.10% | 64.5만 |
|---|
| 2026.06.17 | ₩55,107 | ₩55,549 | ₩54,463 | ₩54,463 | -1.17% | 23.7만 |
|---|
| 2026.06.16 | ₩55,107 | ₩55,227 | ₩54,704 | ₩54,785 | -0.58% | 38.8만 |
|---|
| 2026.06.15 | ₩55,214 | ₩55,214 | ₩54,959 | ₩55,040 | -0.32% | 30.3만 |
|---|
| 2026.06.12 | ₩53,940 | ₩54,396 | ₩53,765 | ₩54,262 | +0.60% | 25.4만 |
|---|
| 2026.06.11 | ₩52,679 | ₩54,114 | ₩52,625 | ₩54,060 | +2.62% | 19.5만 |
|---|
| 2026.06.10 | ₩52,639 | ₩53,162 | ₩52,196 | ₩52,263 | -0.71% | 17.6만 |
|---|
| 2026.06.09 | ₩53,645 | ₩53,940 | ₩52,156 | ₩53,054 | -1.10% | 9.8만 |
|---|
| 2026.06.08 | ₩53,121 | ₩53,309 | ₩52,920 | ₩53,028 | -0.18% | 22만 |
|---|
| 2026.06.05 | ₩53,712 | ₩53,752 | ₩52,263 | ₩52,491 | -2.27% | 24.4만 |
|---|
| 2026.06.04 | ₩54,208 | ₩54,597 | ₩54,034 | ₩54,530 | +0.59% | 20.7만 |
|---|
| 2026.06.03 | ₩54,745 | ₩54,745 | ₩54,248 | ₩54,248 | -0.91% | 16.1만 |
|---|
| 2026.06.02 | ₩54,584 | ₩54,932 | ₩54,543 | ₩54,919 | +0.61% | 23.1만 |
|---|
| 2026.06.01 | ₩54,154 | ₩54,651 | ₩53,913 | ₩54,369 | +0.40% | 13.9만 |
|---|
| 2026.05.29 | ₩54,812 | ₩55,120 | ₩54,664 | ₩54,771 | -0.07% | 23만 |
|---|
| 2026.05.28 | ₩54,315 | ₩54,852 | ₩54,114 | ₩54,731 | +0.77% | 16.7만 |
|---|
| 2026.05.27 | ₩54,838 | ₩54,919 | ₩54,436 | ₩54,651 | -0.34% | 22.6만 |
|---|
| 2026.05.26 | ₩54,557 | ₩54,812 | ₩54,543 | ₩54,785 | +0.42% | 13.9만 |
|---|
| 2026.05.22 | ₩53,819 | ₩53,993 | ₩53,658 | ₩53,738 | -0.15% | 27.1만 |
|---|
| 2026.05.21 | ₩53,175 | ₩54,114 | ₩53,175 | ₩53,873 | +1.31% | 10.9만 |
|---|
| 2026.05.20 | ₩52,773 | ₩53,631 | ₩52,732 | ₩53,591 | +1.55% | 18.9만 |
|---|
| 2026.05.19 | ₩52,545 | ₩53,001 | ₩52,424 | ₩52,665 | +0.23% | 23.7만 |
|---|
| 2026.05.18 | ₩53,269 | ₩53,349 | ₩52,652 | ₩53,108 | -0.30% | 21.4만 |
|---|
| 2026.05.15 | ₩52,907 | ₩53,041 | ₩52,639 | ₩52,799 | -0.20% | 16.3만 |
|---|
| 2026.05.14 | ₩53,846 | ₩54,195 | ₩53,846 | ₩54,007 | +0.30% | 27.1만 |
|---|
| 2026.05.13 | ₩53,591 | ₩54,047 | ₩53,484 | ₩53,993 | +0.75% | 45.8만 |
|---|
| 2026.05.12 | ₩53,497 | ₩53,618 | ₩52,947 | ₩53,457 | -0.08% | 16.9만 |
|---|
| 2026.05.11 | ₩54,114 | ₩54,248 | ₩54,007 | ₩54,168 | +0.10% | 16.6만 |
|---|
| 2026.05.08 | ₩54,101 | ₩54,275 | ₩53,953 | ₩54,168 | +0.12% | 44.7만 |
|---|
| 2026.05.07 | ₩54,436 | ₩54,436 | ₩53,484 | ₩53,524 | -1.68% | 17.6만 |
|---|
| 2026.05.06 | ₩54,047 | ₩54,396 | ₩53,940 | ₩54,396 | +0.65% | 50.7만 |
|---|
| 2026.05.05 | ₩52,598 | ₩52,920 | ₩52,558 | ₩52,773 | +0.33% | 24.7만 |
|---|
| 2026.05.04 | ₩52,410 | ₩52,679 | ₩51,941 | ₩52,142 | -0.51% | 32.2만 |
|---|
| 2026.05.01 | ₩52,665 | ₩53,054 | ₩52,612 | ₩52,706 | +0.08% | 13.7만 |
|---|
| 2026.04.30 | ₩52,129 | ₩52,840 | ₩52,048 | ₩52,625 | +0.95% | 16.7만 |
|---|
| 2026.04.29 | ₩51,793 | ₩51,793 | ₩51,431 | ₩51,539 | -0.49% | 21.9만 |
|---|
| 2026.04.28 | ₩51,928 | ₩52,035 | ₩51,673 | ₩51,941 | +0.03% | 12만 |
|---|
| 2026.04.27 | ₩52,384 | ₩52,518 | ₩52,182 | ₩52,276 | -0.20% | 32만 |
|---|
| 2026.04.24 | ₩52,048 | ₩52,397 | ₩51,995 | ₩52,343 | +0.57% | 32.5만 |
|---|
| 2026.04.23 | ₩52,236 | ₩52,370 | ₩51,418 | ₩51,928 | -0.59% | 20.8만 |
|---|
| 2026.04.22 | ₩52,370 | ₩52,518 | ₩52,249 | ₩52,424 | +0.10% | 27.8만 |
|---|
| 2026.04.21 | ₩52,813 | ₩52,880 | ₩51,954 | ₩52,048 | -1.45% | 16.8만 |
|---|
| 2026.04.20 | ₩52,947 | ₩53,014 | ₩52,706 | ₩52,934 | -0.03% | 28.8만 |
|---|
| 2026.04.17 | ₩53,188 | ₩53,604 | ₩53,121 | ₩53,242 | +0.10% | 24.3만 |
|---|
| 2026.04.16 | ₩52,732 | ₩52,732 | ₩52,290 | ₩52,504 | -0.43% | 34.3만 |
|---|
| 2026.04.15 | ₩52,585 | ₩52,585 | ₩52,343 | ₩52,491 | -0.18% | 13.5만 |
|---|
| 2026.04.14 | ₩52,330 | ₩52,692 | ₩52,290 | ₩52,652 | +0.62% | 14.1만 |
|---|
| 2026.04.13 | ₩51,284 | ₩52,129 | ₩51,284 | ₩52,075 | +1.54% | 33.1만 |
|---|
| 2026.04.10 | ₩51,914 | ₩52,062 | ₩51,659 | ₩51,780 | -0.26% | 16.1만 |
|---|
| 2026.04.09 | ₩51,324 | ₩51,847 | ₩51,096 | ₩51,659 | +0.65% | 20.2만 |
|---|
| 2026.04.08 | ₩51,887 | ₩52,089 | ₩51,404 | ₩51,753 | -0.26% | 13.3만 |
|---|
| 2026.04.07 | ₩49,459 | ₩49,741 | ₩48,963 | ₩49,741 | +0.57% | 25만 |
|---|
| 2026.04.06 | ₩49,580 | ₩49,795 | ₩49,513 | ₩49,741 | +0.32% | 25.7만 |
|---|
| 2026.04.02 | ₩48,547 | ₩49,848 | ₩48,547 | ₩49,339 | +1.63% | 19.6만 |
|---|
| 2026.04.01 | ₩49,620 | ₩50,050 | ₩49,526 | ₩49,634 | +0.03% | 43.6만 |
|---|
| 2026.03.31 | ₩48,024 | ₩49,084 | ₩47,943 | ₩49,084 | +2.21% | 37.3만 |
|---|
| 2026.03.30 | ₩48,024 | ₩48,024 | ₩47,300 | ₩47,554 | -0.98% | 187만 |
|---|
| 2026.03.27 | ₩47,729 | ₩48,064 | ₩47,487 | ₩47,528 | -0.42% | 26.1만 |
|---|
| 2026.03.26 | ₩48,480 | ₩48,829 | ₩47,930 | ₩47,957 | -1.08% | 14만 |
|---|
| 2026.03.25 | ₩49,151 | ₩49,339 | ₩48,882 | ₩49,137 | -0.03% | 20.4만 |
|---|
| 2026.03.24 | ₩48,104 | ₩48,735 | ₩48,024 | ₩48,507 | +0.84% | 29.2만 |
|---|
| 2026.03.23 | ₩48,480 | ₩49,298 | ₩48,306 | ₩48,748 | +0.55% | 27.4만 |
|---|
| 2026.03.20 | ₩48,856 | ₩48,856 | ₩47,353 | ₩47,635 | -2.50% | 38.9만 |
|---|
| 2026.03.19 | ₩48,332 | ₩49,285 | ₩48,212 | ₩49,070 | +1.53% | 25.2만 |
|---|
| 2026.03.18 | ₩49,754 | ₩49,862 | ₩49,151 | ₩49,191 | -1.13% | 24.3만 |
|---|
| 2026.03.17 | ₩50,264 | ₩50,371 | ₩50,023 | ₩50,063 | -0.40% | 23.4만 |
|---|
| 2026.03.16 | ₩49,607 | ₩49,929 | ₩49,526 | ₩49,781 | +0.35% | 22.7만 |
|---|
| 2026.03.13 | ₩49,567 | ₩49,808 | ₩48,775 | ₩48,815 | -1.52% | 21.8만 |
|---|
| 2026.03.12 | ₩49,835 | ₩49,835 | ₩49,137 | ₩49,365 | -0.94% | 59.9만 |
|---|
| 2026.03.11 | ₩50,170 | ₩50,425 | ₩49,982 | ₩50,358 | +0.37% | 19.4만 |
|---|
| 2026.03.10 | ₩50,398 | ₩51,163 | ₩50,264 | ₩50,345 | -0.11% | 37.5만 |
|---|
| 2026.03.09 | ₩48,963 | ₩50,398 | ₩48,641 | ₩50,264 | +2.66% | 26.9만 |
|---|
| 2026.03.06 | ₩49,298 | ₩49,902 | ₩49,124 | ₩49,701 | +0.82% | 18.2만 |
|---|
| 2026.03.05 | ₩50,425 | ₩50,707 | ₩49,634 | ₩50,224 | -0.40% | 42.3만 |
|---|
| 2026.03.04 | ₩50,707 | ₩51,310 | ₩50,599 | ₩51,270 | +1.11% | 33.5만 |
|---|
| 2026.03.03 | ₩50,197 | ₩50,895 | ₩49,406 | ₩50,720 | +1.04% | 42.2만 |
|---|
| 2026.03.02 | ₩51,995 | ₩52,692 | ₩51,968 | ₩52,518 | +1.01% | 17.5만 |
|---|
| 2026.02.27 | ₩53,390 | ₩53,618 | ₩53,256 | ₩53,417 | +0.05% | 18.2만 |
|---|
| 2026.02.26 | ₩53,671 | ₩53,698 | ₩53,081 | ₩53,564 | -0.20% | 15.3만 |
|---|
| 2026.02.25 | ₩53,510 | ₩53,752 | ₩53,363 | ₩53,685 | +0.33% | 21.7만 |
|---|
| 2026.02.24 | ₩52,746 | ₩53,296 | ₩52,746 | ₩53,202 | +0.86% | 15.4만 |
|---|
| 2026.02.23 | ₩53,028 | ₩53,175 | ₩52,612 | ₩52,853 | -0.33% | 25.4만 |
|---|
| 2026.02.20 | ₩52,397 | ₩53,108 | ₩52,397 | ₩53,108 | +1.36% | 16.1만 |
|---|
| 2026.02.19 | ₩52,182 | ₩52,478 | ₩52,062 | ₩52,478 | +0.57% | 32.7만 |
|---|
| 2026.02.18 | ₩52,531 | ₩52,840 | ₩52,410 | ₩52,491 | -0.08% | 24.5만 |
|---|
| 2026.02.17 | ₩52,062 | ₩52,437 | ₩51,767 | ₩52,317 | +0.49% | 30.9만 |
|---|
| 2026.02.13 | ₩52,263 | ₩52,518 | ₩51,968 | ₩52,491 | +0.44% | 31.3만 |
|---|
| 2026.02.12 | ₩53,041 | ₩53,081 | ₩52,196 | ₩52,384 | -1.24% | 27.1만 |
|---|
| 2026.02.11 | ₩52,880 | ₩53,014 | ₩52,424 | ₩52,920 | +0.08% | 26.8만 |
|---|
| 2026.02.10 | ₩52,478 | ₩52,598 | ₩52,397 | ₩52,424 | -0.10% | 15.3만 |
|---|
| 2026.02.09 | ₩51,834 | ₩52,370 | ₩51,820 | ₩52,343 | +0.98% | 45.9만 |
|---|
| 2026.02.06 | ₩51,149 | ₩51,673 | ₩51,149 | ₩51,632 | +0.94% | 49.6만 |
|---|
| 2026.02.05 | ₩50,559 | ₩50,841 | ₩50,345 | ₩50,358 | -0.40% | 24.1만 |
|---|
| 2026.02.04 | ₩51,458 | ₩51,525 | ₩50,760 | ₩51,042 | -0.81% | 37.7만 |
|---|
| 2026.02.03 | ₩51,082 | ₩51,243 | ₩50,640 | ₩51,082 | 0.00% | 34.6만 |
|---|
| 2026.02.02 | ₩50,559 | ₩51,042 | ₩50,559 | ₩50,935 | +0.74% | 47.4만 |
|---|
| 2026.01.30 | ₩51,176 | ₩51,230 | ₩50,425 | ₩50,653 | -1.02% | 32.6만 |
|---|
| 2026.01.29 | ₩51,686 | ₩51,726 | ₩50,760 | ₩51,445 | -0.47% | 75만 |
|---|
| 2026.01.28 | ₩51,404 | ₩51,404 | ₩50,975 | ₩51,257 | -0.29% | 25.7만 |
|---|
| 2026.01.27 | ₩51,203 | ₩51,512 | ₩51,203 | ₩51,418 | +0.42% | 33.8만 |
|---|
| 2026.01.26 | ₩50,693 | ₩50,828 | ₩50,626 | ₩50,653 | -0.08% | 13.7만 |
|---|
| 2026.01.23 | ₩50,090 | ₩50,546 | ₩50,036 | ₩50,532 | +0.88% | 33.6만 |
|---|
| 2026.01.22 | ₩50,291 | ₩50,371 | ₩50,090 | ₩50,197 | -0.19% | 36.8만 |
|---|
| 2026.01.21 | ₩49,754 | ₩50,103 | ₩49,500 | ₩49,915 | +0.32% | 62.8만 |
|---|
| 2026.01.20 | ₩49,660 | ₩49,795 | ₩49,379 | ₩49,432 | -0.46% | 70.1만 |
|---|
| 2026.01.16 | ₩50,251 | ₩50,251 | ₩49,996 | ₩50,090 | -0.32% | 96.5만 |
|---|
| 2026.01.15 | ₩50,264 | ₩50,412 | ₩50,130 | ₩50,251 | -0.03% | 82만 |
|---|
| 2026.01.14 | ₩50,050 | ₩50,143 | ₩49,915 | ₩50,143 | +0.19% | 30.8만 |
|---|
| 2026.01.13 | ₩50,063 | ₩50,090 | ₩49,795 | ₩49,902 | -0.32% | 28.7만 |
|---|
| 2026.01.12 | ₩49,862 | ₩50,184 | ₩49,862 | ₩50,184 | +0.65% | 65.2만 |
|---|
| 2026.01.09 | ₩49,459 | ₩49,714 | ₩49,432 | ₩49,674 | +0.43% | 20.8만 |
|---|
| 2026.01.08 | ₩49,151 | ₩49,365 | ₩49,124 | ₩49,325 | +0.35% | 74.5만 |
|---|
| 2026.01.07 | ₩49,500 | ₩49,540 | ₩49,285 | ₩49,352 | -0.30% | 60.1만 |
|---|
| 2026.01.06 | ₩49,567 | ₩49,754 | ₩49,526 | ₩49,620 | +0.11% | 118.5만 |
|---|
| 2026.01.05 | ₩49,070 | ₩49,500 | ₩49,043 | ₩49,459 | +0.79% | 78만 |
|---|
| 2026.01.02 | ₩48,775 | ₩48,976 | ₩48,668 | ₩48,976 | +0.41% | 36.2만 |
|---|
| 2025.12.31 | ₩48,400 | ₩48,400 | ₩48,171 | ₩48,185 | -0.44% | 36.3만 |
|---|
| 2025.12.30 | ₩48,426 | ₩48,574 | ₩48,400 | ₩48,413 | -0.03% | 28.6만 |
|---|
| 2025.12.29 | ₩48,306 | ₩48,400 | ₩48,185 | ₩48,306 | 0.00% | 43.7만 |
|---|
| 2025.12.26 | ₩48,346 | ₩48,493 | ₩48,319 | ₩48,440 | +0.19% | 61.2만 |
|---|
| 2025.12.24 | ₩48,279 | ₩48,373 | ₩48,239 | ₩48,346 | +0.14% | 30.7만 |
|---|
| 2025.12.23 | ₩48,185 | ₩48,306 | ₩48,064 | ₩48,212 | +0.06% | 35.1만 |
|---|
| 2025.12.22 | ₩47,970 | ₩48,037 | ₩47,876 | ₩47,943 | -0.06% | 69.7만 |
|---|
| 2025.12.19 | ₩47,729 | ₩47,970 | ₩47,648 | ₩47,850 | +0.25% | 85.7만 |
|---|
| 2025.12.18 | ₩47,581 | ₩47,689 | ₩47,353 | ₩47,434 | -0.31% | 109.9만 |
|---|
| 2025.12.17 | ₩47,581 | ₩47,581 | ₩47,004 | ₩47,004 | -1.21% | 19.1만 |
|---|
| 2025.12.16 | ₩47,581 | ₩47,595 | ₩47,273 | ₩47,420 | -0.34% | 30.3만 |
|---|
| 2025.12.15 | ₩47,863 | ₩47,917 | ₩47,595 | ₩47,702 | -0.34% | 70.6만 |
|---|
| 2025.12.12 | ₩47,903 | ₩47,943 | ₩47,393 | ₩47,581 | -0.67% | 27.3만 |
|---|
| 2025.12.11 | ₩47,702 | ₩47,984 | ₩47,635 | ₩47,903 | +0.42% | 31.3만 |
|---|
| 2025.12.10 | ₩47,313 | ₩47,970 | ₩47,165 | ₩47,970 | +1.39% | 21.1만 |
|---|
| 2025.12.09 | ₩47,246 | ₩47,353 | ₩47,152 | ₩47,206 | -0.09% | 33.2만 |
|---|
| 2025.12.08 | ₩47,474 | ₩47,474 | ₩47,165 | ₩47,273 | -0.42% | 38.1만 |
|---|
| 2025.12.05 | ₩47,487 | ₩47,621 | ₩47,313 | ₩47,380 | -0.23% | 57.1만 |
|---|
| 2025.12.04 | ₩47,380 | ₩47,393 | ₩47,179 | ₩47,286 | -0.20% | 43.4만 |
|---|
| 2025.12.03 | ₩46,964 | ₩47,179 | ₩46,897 | ₩47,179 | +0.46% | 34.3만 |
|---|
| 2025.12.02 | ₩47,004 | ₩47,045 | ₩46,763 | ₩46,911 | -0.20% | 61.3만 |
|---|
| 2025.12.01 | ₩46,884 | ₩47,004 | ₩46,723 | ₩46,857 | -0.06% | 25.2만 |
|---|
| 2025.11.28 | ₩46,830 | ₩47,004 | ₩46,750 | ₩46,991 | +0.34% | 17.7만 |
|---|
| 2025.11.26 | ₩46,575 | ₩46,924 | ₩46,575 | ₩46,817 | +0.52% | 18만 |
|---|
| 2025.11.25 | ₩46,106 | ₩46,414 | ₩45,864 | ₩46,414 | +0.67% | 30.7만 |
|---|
| 2025.11.24 | ₩46,441 | ₩46,884 | ₩46,441 | ₩46,763 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩46,200 | ₩46,656 | ₩45,985 | ₩46,589 | +0.84% | 30.1만 |
|---|
| 2025.11.20 | ₩47,071 | ₩47,165 | ₩46,052 | ₩46,052 | -2.17% | 46.1만 |
|---|
| 2025.11.19 | ₩46,723 | ₩46,978 | ₩46,495 | ₩46,723 | 0.00% | 25.4만 |
|---|
| 2025.11.18 | ₩46,843 | ₩47,004 | ₩46,508 | ₩46,843 | 0.00% | 29.3만 |
|---|
| 2025.11.17 | ₩47,528 | ₩47,715 | ₩47,112 | ₩47,300 | -0.48% | 17.6만 |
|---|
| 2025.11.14 | ₩47,541 | ₩47,997 | ₩47,474 | ₩47,850 | +0.65% | 18만 |
|---|
| 2025.11.13 | ₩48,413 | ₩48,467 | ₩47,863 | ₩47,930 | -1.00% | 14.1만 |
|---|
| 2025.11.12 | ₩48,359 | ₩48,560 | ₩48,359 | ₩48,453 | +0.19% | 59.7만 |
|---|
| 2025.11.11 | ₩48,078 | ₩48,332 | ₩48,078 | ₩48,265 | +0.39% | 12.8만 |
|---|
| 2025.11.10 | ₩47,796 | ₩48,037 | ₩47,675 | ₩48,037 | +0.51% | 19.4만 |
|---|
| 2025.11.07 | ₩47,098 | ₩47,407 | ₩46,857 | ₩47,407 | +0.66% | 21만 |
|---|
| 2025.11.06 | ₩47,528 | ₩47,608 | ₩47,192 | ₩47,407 | -0.25% | 33.3만 |
|---|
| 2025.11.05 | ₩47,219 | ₩47,608 | ₩47,139 | ₩47,487 | +0.57% | 20.7만 |
|---|
| 2025.11.04 | ₩47,179 | ₩47,474 | ₩47,125 | ₩47,206 | +0.06% | 30.1만 |
|---|
| 2025.11.03 | ₩47,823 | ₩47,863 | ₩47,621 | ₩47,850 | +0.06% | 21.4만 |
|---|
| 2025.10.31 | ₩47,796 | ₩47,796 | ₩47,474 | ₩47,689 | -0.22% | 15.2만 |
|---|
| 2025.10.30 | ₩47,769 | ₩47,984 | ₩47,689 | ₩47,823 | +0.11% | 14.3만 |
|---|
| 2025.10.29 | ₩48,386 | ₩48,400 | ₩47,917 | ₩48,064 | -0.67% | 20.1만 |
|---|
| 2025.10.28 | ₩48,051 | ₩48,319 | ₩48,051 | ₩48,225 | +0.36% | 12.1만 |
|---|
| 2025.10.27 | ₩48,131 | ₩48,198 | ₩48,024 | ₩48,171 | +0.08% | 14.1만 |
|---|
| 2025.10.24 | ₩47,796 | ₩47,876 | ₩47,742 | ₩47,836 | +0.08% | 23.3만 |
|---|
| 2025.10.23 | ₩47,528 | ₩47,756 | ₩47,514 | ₩47,608 | +0.17% | 34.8만 |
|---|
| 2025.10.22 | ₩47,487 | ₩47,568 | ₩47,152 | ₩47,407 | -0.17% | 59.3만 |
|---|
| 2025.10.21 | ₩47,621 | ₩47,662 | ₩47,393 | ₩47,447 | -0.37% | 33.9만 |
|---|
| 2025.10.20 | ₩47,689 | ₩47,943 | ₩47,689 | ₩47,850 | +0.34% | 39.6만 |
|---|
| 2025.10.17 | ₩47,232 | ₩47,487 | ₩47,192 | ₩47,447 | +0.45% | 11.6만 |
|---|
| 2025.10.16 | ₩47,528 | ₩47,689 | ₩47,259 | ₩47,380 | -0.31% | 20만 |
|---|
| 2025.10.15 | ₩47,165 | ₩47,353 | ₩46,937 | ₩47,232 | +0.14% | 11.9만 |
|---|
| 2025.10.14 | ₩46,387 | ₩46,991 | ₩46,320 | ₩46,830 | +0.95% | 19만 |
|---|
| 2025.10.13 | ₩46,642 | ₩46,897 | ₩46,508 | ₩46,843 | +0.43% | 12.5만 |
|---|
| 2025.10.10 | ₩47,206 | ₩47,206 | ₩46,052 | ₩46,132 | -2.27% | 13.7만 |
|---|