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 | ₩53,677 | ₩53,757 | ₩53,503 | ₩53,757 | +0.15% | 19.9만 |
| 2026.10.08 | ₩53,383 | ₩53,490 | ₩53,090 | ₩53,263 | -0.23% | 36.7만 |
| 2026.10.07 | ₩53,770 | ₩53,917 | ₩53,517 | ₩53,797 | +0.05% | 28.1만 |
| 2026.10.06 | ₩54,638 | ₩54,744 | ₩54,438 | ₩54,491 | -0.27% | 40.7만 |
| 2026.10.05 | ₩54,237 | ₩54,624 | ₩54,064 | ₩54,518 | +0.52% | 45.6만 |
| 2026.10.02 | ₩54,037 | ₩54,344 | ₩53,864 | ₩54,237 | +0.37% | 29.3만 |
| 2026.10.01 | ₩53,824 | ₩53,850 | ₩53,250 | ₩53,597 | -0.42% | 41.1만 |
| 2026.09.30 | ₩54,397 | ₩54,397 | ₩53,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,930 |
| -0.86% |
| 52.2만 |
| 2026.09.29 | ₩54,291 | ₩54,371 | ₩53,970 | ₩54,357 | +0.12% | 60.8만 |
|---|
| 2026.09.28 | ₩54,317 | ₩54,624 | ₩54,104 | ₩54,397 | +0.15% | 35.4만 |
|---|
| 2026.09.25 | ₩54,638 | ₩54,878 | ₩54,411 | ₩54,758 | +0.22% | 50.8만 |
|---|
| 2026.09.24 | ₩54,277 | ₩54,504 | ₩54,010 | ₩54,317 | +0.07% | 50.5만 |
|---|
| 2026.09.23 | ₩54,905 | ₩55,065 | ₩54,384 | ₩54,491 | -0.75% | 116.5만 |
|---|
| 2026.09.22 | ₩55,172 | ₩55,559 | ₩55,091 | ₩55,425 | +0.46% | 34.3만 |
|---|
| 2026.09.21 | ₩54,958 | ₩55,305 | ₩54,811 | ₩55,198 | +0.44% | 26.8만 |
|---|
| 2026.09.18 | ₩54,371 | ₩54,371 | ₩54,064 | ₩54,357 | -0.02% | 17.1만 |
|---|
| 2026.09.17 | ₩54,704 | ₩54,838 | ₩54,611 | ₩54,771 | +0.12% | 13.7만 |
|---|
| 2026.09.16 | ₩54,478 | ₩54,584 | ₩53,650 | ₩53,984 | -0.91% | 13.1만 |
|---|
| 2026.09.15 | ₩54,264 | ₩54,264 | ₩53,970 | ₩54,171 | -0.17% | 18.3만 |
|---|
| 2026.09.14 | ₩54,331 | ₩54,731 | ₩54,211 | ₩54,424 | +0.17% | 32.9만 |
|---|
| 2026.09.11 | ₩55,358 | ₩55,358 | ₩55,025 | ₩55,078 | -0.51% | 23.8만 |
|---|
| 2026.09.10 | ₩54,731 | ₩54,851 | ₩54,504 | ₩54,584 | -0.27% | 21.6만 |
|---|
| 2026.09.09 | ₩55,585 | ₩55,585 | ₩55,145 | ₩55,158 | -0.77% | 17만 |
|---|
| 2026.09.08 | ₩56,012 | ₩56,012 | ₩55,705 | ₩55,732 | -0.50% | 20만 |
|---|
| 2026.09.04 | ₩55,519 | ₩55,946 | ₩55,519 | ₩55,919 | +0.72% | 14.2만 |
|---|
| 2026.09.03 | ₩55,292 | ₩55,625 | ₩55,105 | ₩55,559 | +0.48% | 21.2만 |
|---|
| 2026.09.02 | ₩54,838 | ₩55,025 | ₩54,584 | ₩54,958 | +0.22% | 16만 |
|---|
| 2026.09.01 | ₩54,971 | ₩55,091 | ₩54,544 | ₩54,731 | -0.44% | 20.2만 |
|---|
| 2026.08.31 | ₩55,438 | ₩55,438 | ₩54,985 | ₩55,132 | -0.55% | 12.4만 |
|---|
| 2026.08.28 | ₩55,719 | ₩55,745 | ₩55,158 | ₩55,278 | -0.79% | 18.1만 |
|---|
| 2026.08.27 | ₩55,532 | ₩55,532 | ₩55,172 | ₩55,452 | -0.14% | 23.4만 |
|---|
| 2026.08.26 | ₩55,572 | ₩55,705 | ₩55,305 | ₩55,425 | -0.26% | 13.4만 |
|---|
| 2026.08.25 | ₩55,332 | ₩55,639 | ₩55,305 | ₩55,639 | +0.55% | 15만 |
|---|
| 2026.08.24 | ₩55,225 | ₩55,225 | ₩54,891 | ₩55,091 | -0.24% | 21.3만 |
|---|
| 2026.08.21 | ₩55,452 | ₩55,519 | ₩55,318 | ₩55,412 | -0.07% | 35.1만 |
|---|
| 2026.08.20 | ₩54,958 | ₩55,212 | ₩54,718 | ₩55,051 | +0.17% | 27.7만 |
|---|
| 2026.08.19 | ₩55,198 | ₩55,198 | ₩54,851 | ₩54,998 | -0.36% | 14만 |
|---|
| 2026.08.18 | ₩55,145 | ₩55,172 | ₩54,624 | ₩54,718 | -0.77% | 17.1만 |
|---|
| 2026.08.17 | ₩55,665 | ₩55,932 | ₩55,625 | ₩55,665 | 0.00% | 24.9만 |
|---|
| 2026.08.14 | ₩55,692 | ₩55,732 | ₩55,438 | ₩55,519 | -0.31% | 14.5만 |
|---|
| 2026.08.13 | ₩55,452 | ₩55,705 | ₩55,452 | ₩55,612 | +0.29% | 15.1만 |
|---|
| 2026.08.12 | ₩55,478 | ₩55,519 | ₩55,238 | ₩55,452 | -0.05% | 20.5만 |
|---|
| 2026.08.11 | ₩55,145 | ₩55,212 | ₩54,865 | ₩55,011 | -0.24% | 17.7만 |
|---|
| 2026.08.10 | ₩54,931 | ₩55,105 | ₩54,838 | ₩54,985 | +0.10% | 12.6만 |
|---|
| 2026.08.07 | ₩55,265 | ₩55,265 | ₩54,905 | ₩55,078 | -0.34% | 10.2만 |
|---|
| 2026.08.06 | ₩54,571 | ₩54,945 | ₩54,424 | ₩54,664 | +0.17% | 16.2만 |
|---|
| 2026.08.05 | ₩55,065 | ₩55,185 | ₩54,798 | ₩54,811 | -0.46% | 14.5만 |
|---|
| 2026.08.04 | ₩54,411 | ₩54,958 | ₩54,411 | ₩54,851 | +0.81% | 18만 |
|---|
| 2026.08.03 | ₩53,744 | ₩53,997 | ₩53,557 | ₩53,904 | +0.30% | 16.3만 |
|---|
| 2026.07.31 | ₩53,904 | ₩53,944 | ₩53,263 | ₩53,717 | -0.35% | 18.9만 |
|---|
| 2026.07.30 | ₩53,036 | ₩54,010 | ₩53,036 | ₩53,877 | +1.59% | 36.4만 |
|---|
| 2026.07.29 | ₩52,622 | ₩53,050 | ₩52,035 | ₩52,222 | -0.76% | 43만 |
|---|
| 2026.07.28 | ₩52,329 | ₩52,956 | ₩52,329 | ₩52,703 | +0.71% | 34.4만 |
|---|
| 2026.07.27 | ₩53,303 | ₩53,477 | ₩52,743 | ₩53,076 | -0.43% | 20.3만 |
|---|
| 2026.07.24 | ₩53,010 | ₩53,290 | ₩52,809 | ₩52,916 | -0.18% | 13.6만 |
|---|
| 2026.07.23 | ₩52,956 | ₩53,236 | ₩52,783 | ₩53,063 | +0.20% | 18.7만 |
|---|
| 2026.07.22 | ₩53,450 | ₩53,770 | ₩53,450 | ₩53,623 | +0.32% | 8.2만 |
|---|
| 2026.07.21 | ₩53,223 | ₩53,677 | ₩53,036 | ₩53,637 | +0.78% | 15.3만 |
|---|
| 2026.07.20 | ₩52,889 | ₩53,036 | ₩52,529 | ₩52,596 | -0.56% | 36.4만 |
|---|
| 2026.07.17 | ₩52,209 | ₩52,996 | ₩52,182 | ₩52,743 | +1.02% | 52.1만 |
|---|
| 2026.07.16 | ₩53,290 | ₩53,450 | ₩53,050 | ₩53,250 | -0.08% | 34만 |
|---|
| 2026.07.15 | ₩53,810 | ₩53,890 | ₩53,276 | ₩53,784 | -0.05% | 10.1만 |
|---|
| 2026.07.14 | ₩53,704 | ₩53,917 | ₩53,503 | ₩53,663 | -0.07% | 23.2만 |
|---|
| 2026.07.13 | ₩53,437 | ₩53,570 | ₩53,010 | ₩53,116 | -0.60% | 27.1만 |
|---|
| 2026.07.10 | ₩53,997 | ₩54,237 | ₩53,837 | ₩54,117 | +0.22% | 12.7만 |
|---|
| 2026.07.09 | ₩53,730 | ₩54,091 | ₩53,717 | ₩53,957 | +0.42% | 11.2만 |
|---|
| 2026.07.08 | ₩53,036 | ₩53,557 | ₩52,836 | ₩53,503 | +0.88% | 22.7만 |
|---|
| 2026.07.07 | ₩53,957 | ₩54,024 | ₩53,490 | ₩53,583 | -0.69% | 42.8만 |
|---|
| 2026.07.06 | ₩54,277 | ₩54,611 | ₩54,211 | ₩54,598 | +0.59% | 27.6만 |
|---|
| 2026.07.02 | ₩53,944 | ₩54,357 | ₩53,183 | ₩53,663 | -0.52% | 16.1만 |
|---|
| 2026.07.01 | ₩53,690 | ₩53,930 | ₩53,450 | ₩53,503 | -0.35% | 12만 |
|---|
| 2026.06.30 | ₩53,944 | ₩54,384 | ₩53,770 | ₩54,277 | +0.62% | 18.3만 |
|---|
| 2026.06.29 | ₩53,530 | ₩53,890 | ₩53,103 | ₩53,890 | +0.67% | 12.7만 |
|---|
| 2026.06.26 | ₩53,156 | ₩53,730 | ₩53,156 | ₩53,530 | +0.70% | 10.8만 |
|---|
| 2026.06.25 | ₩54,291 | ₩54,304 | ₩53,623 | ₩53,824 | -0.86% | 25.1만 |
|---|
| 2026.06.24 | ₩53,450 | ₩53,623 | ₩53,156 | ₩53,370 | -0.15% | 22.7만 |
|---|
| 2026.06.23 | ₩53,437 | ₩53,944 | ₩53,183 | ₩53,463 | +0.05% | 36.6만 |
|---|
| 2026.06.22 | ₩55,051 | ₩55,252 | ₩54,931 | ₩55,158 | +0.19% | 12.1만 |
|---|
| 2026.06.18 | ₩54,945 | ₩55,078 | ₩54,718 | ₩54,998 | +0.10% | 64.5만 |
|---|
| 2026.06.17 | ₩54,825 | ₩55,265 | ₩54,184 | ₩54,184 | -1.17% | 23.7만 |
|---|
| 2026.06.16 | ₩54,825 | ₩54,945 | ₩54,424 | ₩54,504 | -0.58% | 38.8만 |
|---|
| 2026.06.15 | ₩54,931 | ₩54,931 | ₩54,678 | ₩54,758 | -0.32% | 30.3만 |
|---|
| 2026.06.12 | ₩53,663 | ₩54,117 | ₩53,490 | ₩53,984 | +0.60% | 25.4만 |
|---|
| 2026.06.11 | ₩52,409 | ₩53,837 | ₩52,356 | ₩53,784 | +2.62% | 19.5만 |
|---|
| 2026.06.10 | ₩52,369 | ₩52,889 | ₩51,929 | ₩51,995 | -0.71% | 17.6만 |
|---|
| 2026.06.09 | ₩53,370 | ₩53,663 | ₩51,888 | ₩52,783 | -1.10% | 9.8만 |
|---|
| 2026.06.08 | ₩52,849 | ₩53,036 | ₩52,649 | ₩52,756 | -0.18% | 22만 |
|---|
| 2026.06.05 | ₩53,437 | ₩53,477 | ₩51,995 | ₩52,222 | -2.27% | 24.4만 |
|---|
| 2026.06.04 | ₩53,930 | ₩54,317 | ₩53,757 | ₩54,251 | +0.59% | 20.7만 |
|---|
| 2026.06.03 | ₩54,464 | ₩54,464 | ₩53,970 | ₩53,970 | -0.91% | 16.1만 |
|---|
| 2026.06.02 | ₩54,304 | ₩54,651 | ₩54,264 | ₩54,638 | +0.61% | 23.1만 |
|---|
| 2026.06.01 | ₩53,877 | ₩54,371 | ₩53,637 | ₩54,091 | +0.40% | 13.9만 |
|---|
| 2026.05.29 | ₩54,531 | ₩54,838 | ₩54,384 | ₩54,491 | -0.07% | 23만 |
|---|
| 2026.05.28 | ₩54,037 | ₩54,571 | ₩53,837 | ₩54,451 | +0.77% | 16.7만 |
|---|
| 2026.05.27 | ₩54,558 | ₩54,638 | ₩54,157 | ₩54,371 | -0.34% | 22.6만 |
|---|
| 2026.05.26 | ₩54,277 | ₩54,531 | ₩54,264 | ₩54,504 | +0.42% | 13.9만 |
|---|
| 2026.05.22 | ₩53,543 | ₩53,717 | ₩53,383 | ₩53,463 | -0.15% | 27.1만 |
|---|
| 2026.05.21 | ₩52,903 | ₩53,837 | ₩52,903 | ₩53,597 | +1.31% | 10.9만 |
|---|
| 2026.05.20 | ₩52,502 | ₩53,357 | ₩52,462 | ₩53,316 | +1.55% | 18.9만 |
|---|
| 2026.05.19 | ₩52,275 | ₩52,729 | ₩52,155 | ₩52,396 | +0.23% | 23.7만 |
|---|
| 2026.05.18 | ₩52,996 | ₩53,076 | ₩52,382 | ₩52,836 | -0.30% | 21.4만 |
|---|
| 2026.05.15 | ₩52,636 | ₩52,769 | ₩52,369 | ₩52,529 | -0.20% | 16.3만 |
|---|
| 2026.05.14 | ₩53,570 | ₩53,917 | ₩53,570 | ₩53,730 | +0.30% | 27.1만 |
|---|
| 2026.05.13 | ₩53,316 | ₩53,770 | ₩53,210 | ₩53,717 | +0.75% | 45.8만 |
|---|
| 2026.05.12 | ₩53,223 | ₩53,343 | ₩52,676 | ₩53,183 | -0.08% | 16.9만 |
|---|
| 2026.05.11 | ₩53,837 | ₩53,970 | ₩53,730 | ₩53,890 | +0.10% | 16.6만 |
|---|
| 2026.05.08 | ₩53,824 | ₩53,997 | ₩53,677 | ₩53,890 | +0.12% | 44.7만 |
|---|
| 2026.05.07 | ₩54,157 | ₩54,157 | ₩53,210 | ₩53,250 | -1.68% | 17.6만 |
|---|
| 2026.05.06 | ₩53,770 | ₩54,117 | ₩53,663 | ₩54,117 | +0.65% | 50.7만 |
|---|
| 2026.05.05 | ₩52,329 | ₩52,649 | ₩52,289 | ₩52,502 | +0.33% | 24.7만 |
|---|
| 2026.05.04 | ₩52,142 | ₩52,409 | ₩51,675 | ₩51,875 | -0.51% | 32.2만 |
|---|
| 2026.05.01 | ₩52,396 | ₩52,783 | ₩52,342 | ₩52,436 | +0.08% | 13.7만 |
|---|
| 2026.04.30 | ₩51,862 | ₩52,569 | ₩51,782 | ₩52,356 | +0.95% | 16.7만 |
|---|
| 2026.04.29 | ₩51,528 | ₩51,528 | ₩51,168 | ₩51,275 | -0.49% | 21.9만 |
|---|
| 2026.04.28 | ₩51,662 | ₩51,768 | ₩51,408 | ₩51,675 | +0.03% | 12만 |
|---|
| 2026.04.27 | ₩52,115 | ₩52,249 | ₩51,915 | ₩52,009 | -0.20% | 32만 |
|---|
| 2026.04.24 | ₩51,782 | ₩52,129 | ₩51,728 | ₩52,075 | +0.57% | 32.5만 |
|---|
| 2026.04.23 | ₩51,969 | ₩52,102 | ₩51,154 | ₩51,662 | -0.59% | 20.8만 |
|---|
| 2026.04.22 | ₩52,102 | ₩52,249 | ₩51,982 | ₩52,155 | +0.10% | 27.8만 |
|---|
| 2026.04.21 | ₩52,542 | ₩52,609 | ₩51,688 | ₩51,782 | -1.45% | 16.8만 |
|---|
| 2026.04.20 | ₩52,676 | ₩52,743 | ₩52,436 | ₩52,663 | -0.03% | 28.8만 |
|---|
| 2026.04.17 | ₩52,916 | ₩53,330 | ₩52,849 | ₩52,969 | +0.10% | 24.3만 |
|---|
| 2026.04.16 | ₩52,462 | ₩52,462 | ₩52,022 | ₩52,235 | -0.43% | 34.3만 |
|---|
| 2026.04.15 | ₩52,316 | ₩52,316 | ₩52,075 | ₩52,222 | -0.18% | 13.5만 |
|---|
| 2026.04.14 | ₩52,062 | ₩52,422 | ₩52,022 | ₩52,382 | +0.62% | 14.1만 |
|---|
| 2026.04.13 | ₩51,021 | ₩51,862 | ₩51,021 | ₩51,808 | +1.54% | 33.1만 |
|---|
| 2026.04.10 | ₩51,648 | ₩51,795 | ₩51,395 | ₩51,515 | -0.26% | 16.1만 |
|---|
| 2026.04.09 | ₩51,061 | ₩51,582 | ₩50,834 | ₩51,395 | +0.65% | 20.2만 |
|---|
| 2026.04.08 | ₩51,622 | ₩51,822 | ₩51,141 | ₩51,488 | -0.26% | 13.3만 |
|---|
| 2026.04.07 | ₩49,206 | ₩49,486 | ₩48,712 | ₩49,486 | +0.57% | 25만 |
|---|
| 2026.04.06 | ₩49,326 | ₩49,540 | ₩49,259 | ₩49,486 | +0.32% | 25.7만 |
|---|
| 2026.04.02 | ₩48,298 | ₩49,593 | ₩48,298 | ₩49,086 | +1.63% | 19.6만 |
|---|
| 2026.04.01 | ₩49,366 | ₩49,793 | ₩49,273 | ₩49,379 | +0.03% | 43.6만 |
|---|
| 2026.03.31 | ₩47,778 | ₩48,832 | ₩47,698 | ₩48,832 | +2.21% | 37.3만 |
|---|
| 2026.03.30 | ₩47,778 | ₩47,778 | ₩47,057 | ₩47,311 | -0.98% | 187만 |
|---|
| 2026.03.27 | ₩47,484 | ₩47,818 | ₩47,244 | ₩47,284 | -0.42% | 26.1만 |
|---|
| 2026.03.26 | ₩48,232 | ₩48,579 | ₩47,685 | ₩47,711 | -1.08% | 14만 |
|---|
| 2026.03.25 | ₩48,899 | ₩49,086 | ₩48,632 | ₩48,886 | -0.03% | 20.4만 |
|---|
| 2026.03.24 | ₩47,858 | ₩48,485 | ₩47,778 | ₩48,258 | +0.84% | 29.2만 |
|---|
| 2026.03.23 | ₩48,232 | ₩49,046 | ₩48,058 | ₩48,499 | +0.55% | 27.4만 |
|---|
| 2026.03.20 | ₩48,605 | ₩48,605 | ₩47,111 | ₩47,391 | -2.50% | 38.9만 |
|---|
| 2026.03.19 | ₩48,085 | ₩49,032 | ₩47,965 | ₩48,819 | +1.53% | 25.2만 |
|---|
| 2026.03.18 | ₩49,500 | ₩49,606 | ₩48,899 | ₩48,939 | -1.13% | 24.3만 |
|---|
| 2026.03.17 | ₩50,007 | ₩50,113 | ₩49,766 | ₩49,807 | -0.40% | 23.4만 |
|---|
| 2026.03.16 | ₩49,353 | ₩49,673 | ₩49,273 | ₩49,526 | +0.35% | 22.7만 |
|---|
| 2026.03.13 | ₩49,313 | ₩49,553 | ₩48,525 | ₩48,565 | -1.52% | 21.8만 |
|---|
| 2026.03.12 | ₩49,580 | ₩49,580 | ₩48,886 | ₩49,113 | -0.94% | 59.9만 |
|---|
| 2026.03.11 | ₩49,913 | ₩50,167 | ₩49,726 | ₩50,100 | +0.37% | 19.4만 |
|---|
| 2026.03.10 | ₩50,140 | ₩50,901 | ₩50,007 | ₩50,087 | -0.11% | 37.5만 |
|---|
| 2026.03.09 | ₩48,712 | ₩50,140 | ₩48,392 | ₩50,007 | +2.66% | 26.9만 |
|---|
| 2026.03.06 | ₩49,046 | ₩49,646 | ₩48,872 | ₩49,446 | +0.82% | 18.2만 |
|---|
| 2026.03.05 | ₩50,167 | ₩50,447 | ₩49,379 | ₩49,967 | -0.40% | 42.3만 |
|---|
| 2026.03.04 | ₩50,447 | ₩51,048 | ₩50,340 | ₩51,008 | +1.11% | 33.5만 |
|---|
| 2026.03.03 | ₩49,940 | ₩50,634 | ₩49,153 | ₩50,460 | +1.04% | 42.2만 |
|---|
| 2026.03.02 | ₩51,728 | ₩52,422 | ₩51,702 | ₩52,249 | +1.01% | 17.5만 |
|---|
| 2026.02.27 | ₩53,116 | ₩53,343 | ₩52,983 | ₩53,143 | +0.05% | 18.2만 |
|---|
| 2026.02.26 | ₩53,397 | ₩53,423 | ₩52,809 | ₩53,290 | -0.20% | 15.3만 |
|---|
| 2026.02.25 | ₩53,236 | ₩53,477 | ₩53,090 | ₩53,410 | +0.33% | 21.7만 |
|---|
| 2026.02.24 | ₩52,476 | ₩53,023 | ₩52,476 | ₩52,929 | +0.86% | 15.4만 |
|---|
| 2026.02.23 | ₩52,756 | ₩52,903 | ₩52,342 | ₩52,582 | -0.33% | 25.4만 |
|---|
| 2026.02.20 | ₩52,129 | ₩52,836 | ₩52,129 | ₩52,836 | +1.36% | 16.1만 |
|---|
| 2026.02.19 | ₩51,915 | ₩52,209 | ₩51,795 | ₩52,209 | +0.57% | 32.7만 |
|---|
| 2026.02.18 | ₩52,262 | ₩52,569 | ₩52,142 | ₩52,222 | -0.08% | 24.5만 |
|---|
| 2026.02.17 | ₩51,795 | ₩52,169 | ₩51,501 | ₩52,049 | +0.49% | 30.9만 |
|---|
| 2026.02.13 | ₩51,995 | ₩52,249 | ₩51,702 | ₩52,222 | +0.44% | 31.3만 |
|---|
| 2026.02.12 | ₩52,769 | ₩52,809 | ₩51,929 | ₩52,115 | -1.24% | 27.1만 |
|---|
| 2026.02.11 | ₩52,609 | ₩52,743 | ₩52,155 | ₩52,649 | +0.08% | 26.8만 |
|---|
| 2026.02.10 | ₩52,209 | ₩52,329 | ₩52,129 | ₩52,155 | -0.10% | 15.3만 |
|---|
| 2026.02.09 | ₩51,568 | ₩52,102 | ₩51,555 | ₩52,075 | +0.98% | 45.9만 |
|---|
| 2026.02.06 | ₩50,888 | ₩51,408 | ₩50,888 | ₩51,368 | +0.94% | 49.6만 |
|---|
| 2026.02.05 | ₩50,300 | ₩50,581 | ₩50,087 | ₩50,100 | -0.40% | 24.1만 |
|---|
| 2026.02.04 | ₩51,194 | ₩51,261 | ₩50,501 | ₩50,781 | -0.81% | 37.7만 |
|---|
| 2026.02.03 | ₩50,821 | ₩50,981 | ₩50,380 | ₩50,821 | 0.00% | 34.6만 |
|---|
| 2026.02.02 | ₩50,300 | ₩50,781 | ₩50,300 | ₩50,674 | +0.74% | 47.4만 |
|---|
| 2026.01.30 | ₩50,914 | ₩50,968 | ₩50,167 | ₩50,394 | -1.02% | 32.6만 |
|---|
| 2026.01.29 | ₩51,421 | ₩51,461 | ₩50,501 | ₩51,181 | -0.47% | 75만 |
|---|
| 2026.01.28 | ₩51,141 | ₩51,141 | ₩50,714 | ₩50,994 | -0.29% | 25.7만 |
|---|
| 2026.01.27 | ₩50,941 | ₩51,248 | ₩50,941 | ₩51,154 | +0.42% | 33.8만 |
|---|
| 2026.01.26 | ₩50,434 | ₩50,567 | ₩50,367 | ₩50,394 | -0.08% | 13.7만 |
|---|
| 2026.01.23 | ₩49,833 | ₩50,287 | ₩49,780 | ₩50,274 | +0.88% | 33.6만 |
|---|
| 2026.01.22 | ₩50,033 | ₩50,113 | ₩49,833 | ₩49,940 | -0.19% | 36.8만 |
|---|
| 2026.01.21 | ₩49,500 | ₩49,847 | ₩49,246 | ₩49,660 | +0.32% | 62.8만 |
|---|
| 2026.01.20 | ₩49,406 | ₩49,540 | ₩49,126 | ₩49,179 | -0.46% | 70.1만 |
|---|
| 2026.01.16 | ₩49,993 | ₩49,993 | ₩49,740 | ₩49,833 | -0.32% | 96.5만 |
|---|
| 2026.01.15 | ₩50,007 | ₩50,154 | ₩49,873 | ₩49,993 | -0.03% | 82만 |
|---|
| 2026.01.14 | ₩49,793 | ₩49,887 | ₩49,660 | ₩49,887 | +0.19% | 30.8만 |
|---|
| 2026.01.13 | ₩49,807 | ₩49,833 | ₩49,540 | ₩49,646 | -0.32% | 28.7만 |
|---|
| 2026.01.12 | ₩49,606 | ₩49,927 | ₩49,606 | ₩49,927 | +0.65% | 65.2만 |
|---|
| 2026.01.09 | ₩49,206 | ₩49,460 | ₩49,179 | ₩49,419 | +0.43% | 20.8만 |
|---|
| 2026.01.08 | ₩48,899 | ₩49,113 | ₩48,872 | ₩49,073 | +0.35% | 74.5만 |
|---|
| 2026.01.07 | ₩49,246 | ₩49,286 | ₩49,032 | ₩49,099 | -0.30% | 60.1만 |
|---|
| 2026.01.06 | ₩49,313 | ₩49,500 | ₩49,273 | ₩49,366 | +0.11% | 118.5만 |
|---|
| 2026.01.05 | ₩48,819 | ₩49,246 | ₩48,792 | ₩49,206 | +0.79% | 78만 |
|---|
| 2026.01.02 | ₩48,525 | ₩48,726 | ₩48,419 | ₩48,726 | +0.41% | 36.2만 |
|---|
| 2025.12.31 | ₩48,152 | ₩48,152 | ₩47,925 | ₩47,938 | -0.44% | 36.3만 |
|---|
| 2025.12.30 | ₩48,178 | ₩48,325 | ₩48,152 | ₩48,165 | -0.03% | 28.6만 |
|---|
| 2025.12.29 | ₩48,058 | ₩48,152 | ₩47,938 | ₩48,058 | 0.00% | 43.7만 |
|---|
| 2025.12.26 | ₩48,098 | ₩48,245 | ₩48,072 | ₩48,192 | +0.19% | 61.2만 |
|---|
| 2025.12.24 | ₩48,032 | ₩48,125 | ₩47,991 | ₩48,098 | +0.14% | 30.7만 |
|---|
| 2025.12.23 | ₩47,938 | ₩48,058 | ₩47,818 | ₩47,965 | +0.06% | 35.1만 |
|---|
| 2025.12.22 | ₩47,725 | ₩47,791 | ₩47,631 | ₩47,698 | -0.06% | 69.7만 |
|---|
| 2025.12.19 | ₩47,484 | ₩47,725 | ₩47,404 | ₩47,604 | +0.25% | 85.7만 |
|---|
| 2025.12.18 | ₩47,338 | ₩47,444 | ₩47,111 | ₩47,191 | -0.31% | 109.9만 |
|---|
| 2025.12.17 | ₩47,338 | ₩47,338 | ₩46,764 | ₩46,764 | -1.21% | 19.1만 |
|---|
| 2025.12.16 | ₩47,338 | ₩47,351 | ₩47,031 | ₩47,177 | -0.34% | 30.3만 |
|---|
| 2025.12.15 | ₩47,618 | ₩47,671 | ₩47,351 | ₩47,458 | -0.34% | 70.6만 |
|---|
| 2025.12.12 | ₩47,658 | ₩47,698 | ₩47,151 | ₩47,338 | -0.67% | 27.3만 |
|---|
| 2025.12.11 | ₩47,458 | ₩47,738 | ₩47,391 | ₩47,658 | +0.42% | 31.3만 |
|---|
| 2025.12.10 | ₩47,071 | ₩47,725 | ₩46,924 | ₩47,725 | +1.39% | 21.1만 |
|---|
| 2025.12.09 | ₩47,004 | ₩47,111 | ₩46,910 | ₩46,964 | -0.09% | 33.2만 |
|---|
| 2025.12.08 | ₩47,231 | ₩47,231 | ₩46,924 | ₩47,031 | -0.42% | 38.1만 |
|---|
| 2025.12.05 | ₩47,244 | ₩47,378 | ₩47,071 | ₩47,137 | -0.23% | 57.1만 |
|---|
| 2025.12.04 | ₩47,137 | ₩47,151 | ₩46,937 | ₩47,044 | -0.20% | 43.4만 |
|---|
| 2025.12.03 | ₩46,724 | ₩46,937 | ₩46,657 | ₩46,937 | +0.46% | 34.3만 |
|---|
| 2025.12.02 | ₩46,764 | ₩46,804 | ₩46,523 | ₩46,670 | -0.20% | 61.3만 |
|---|
| 2025.12.01 | ₩46,644 | ₩46,764 | ₩46,483 | ₩46,617 | -0.06% | 25.2만 |
|---|
| 2025.11.28 | ₩46,590 | ₩46,764 | ₩46,510 | ₩46,750 | +0.34% | 17.7만 |
|---|
| 2025.11.26 | ₩46,337 | ₩46,684 | ₩46,337 | ₩46,577 | +0.52% | 18만 |
|---|
| 2025.11.25 | ₩45,870 | ₩46,176 | ₩45,629 | ₩46,176 | +0.67% | 30.7만 |
|---|
| 2025.11.24 | ₩46,203 | ₩46,644 | ₩46,203 | ₩46,523 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩45,963 | ₩46,417 | ₩45,749 | ₩46,350 | +0.84% | 30.1만 |
|---|
| 2025.11.20 | ₩46,830 | ₩46,924 | ₩45,816 | ₩45,816 | -2.17% | 46.1만 |
|---|
| 2025.11.19 | ₩46,483 | ₩46,737 | ₩46,257 | ₩46,483 | 0.00% | 25.4만 |
|---|
| 2025.11.18 | ₩46,604 | ₩46,764 | ₩46,270 | ₩46,604 | 0.00% | 29.3만 |
|---|
| 2025.11.17 | ₩47,284 | ₩47,471 | ₩46,870 | ₩47,057 | -0.48% | 17.6만 |
|---|
| 2025.11.14 | ₩47,298 | ₩47,751 | ₩47,231 | ₩47,604 | +0.65% | 18만 |
|---|
| 2025.11.13 | ₩48,165 | ₩48,218 | ₩47,618 | ₩47,685 | -1.00% | 14.1만 |
|---|
| 2025.11.12 | ₩48,112 | ₩48,312 | ₩48,112 | ₩48,205 | +0.19% | 59.7만 |
|---|
| 2025.11.11 | ₩47,831 | ₩48,085 | ₩47,831 | ₩48,018 | +0.39% | 12.8만 |
|---|
| 2025.11.10 | ₩47,551 | ₩47,791 | ₩47,431 | ₩47,791 | +0.51% | 19.4만 |
|---|
| 2025.11.07 | ₩46,857 | ₩47,164 | ₩46,617 | ₩47,164 | +0.66% | 21만 |
|---|
| 2025.11.06 | ₩47,284 | ₩47,364 | ₩46,951 | ₩47,164 | -0.25% | 33.3만 |
|---|
| 2025.11.05 | ₩46,977 | ₩47,364 | ₩46,897 | ₩47,244 | +0.57% | 20.7만 |
|---|
| 2025.11.04 | ₩46,937 | ₩47,231 | ₩46,884 | ₩46,964 | +0.06% | 30.1만 |
|---|
| 2025.11.03 | ₩47,578 | ₩47,618 | ₩47,378 | ₩47,604 | +0.06% | 21.4만 |
|---|
| 2025.10.31 | ₩47,551 | ₩47,551 | ₩47,231 | ₩47,444 | -0.22% | 15.2만 |
|---|
| 2025.10.30 | ₩47,524 | ₩47,738 | ₩47,444 | ₩47,578 | +0.11% | 14.3만 |
|---|
| 2025.10.29 | ₩48,138 | ₩48,152 | ₩47,671 | ₩47,818 | -0.67% | 20.1만 |
|---|
| 2025.10.28 | ₩47,805 | ₩48,072 | ₩47,805 | ₩47,978 | +0.36% | 12.1만 |
|---|
| 2025.10.27 | ₩47,885 | ₩47,951 | ₩47,778 | ₩47,925 | +0.08% | 14.1만 |
|---|
| 2025.10.24 | ₩47,551 | ₩47,631 | ₩47,498 | ₩47,591 | +0.08% | 23.3만 |
|---|
| 2025.10.23 | ₩47,284 | ₩47,511 | ₩47,271 | ₩47,364 | +0.17% | 34.8만 |
|---|
| 2025.10.22 | ₩47,244 | ₩47,324 | ₩46,910 | ₩47,164 | -0.17% | 59.3만 |
|---|
| 2025.10.21 | ₩47,378 | ₩47,418 | ₩47,151 | ₩47,204 | -0.37% | 33.9만 |
|---|
| 2025.10.20 | ₩47,444 | ₩47,698 | ₩47,444 | ₩47,604 | +0.34% | 39.6만 |
|---|
| 2025.10.17 | ₩46,991 | ₩47,244 | ₩46,951 | ₩47,204 | +0.45% | 11.6만 |
|---|
| 2025.10.16 | ₩47,284 | ₩47,444 | ₩47,017 | ₩47,137 | -0.31% | 20만 |
|---|
| 2025.10.15 | ₩46,924 | ₩47,111 | ₩46,697 | ₩46,991 | +0.14% | 11.9만 |
|---|
| 2025.10.14 | ₩46,150 | ₩46,750 | ₩46,083 | ₩46,590 | +0.95% | 19만 |
|---|
| 2025.10.13 | ₩46,403 | ₩46,657 | ₩46,270 | ₩46,604 | +0.43% | 12.5만 |
|---|
| 2025.10.10 | ₩46,964 | ₩46,964 | ₩45,816 | ₩45,896 | -2.27% | 13.7만 |
|---|