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 | ₩53,649 | ₩53,729 | ₩53,475 | ₩53,729 | +0.15% | 19.9만 |
| 2026.10.08 | ₩53,355 | ₩53,462 | ₩53,062 | ₩53,235 | -0.23% | 36.7만 |
| 2026.10.07 | ₩53,742 | ₩53,889 | ₩53,489 | ₩53,769 | +0.05% | 28.1만 |
| 2026.10.06 | ₩54,609 | ₩54,716 | ₩54,409 | ₩54,462 | -0.27% | 40.7만 |
| 2026.10.05 | ₩54,209 | ₩54,596 | ₩54,035 | ₩54,489 | +0.52% | 45.6만 |
| 2026.10.02 | ₩54,009 | ₩54,316 | ₩53,835 | ₩54,209 | +0.37% | 29.3만 |
| 2026.10.01 | ₩53,795 | ₩53,822 | ₩53,222 | ₩53,569 | -0.42% | 41.1만 |
| 2026.09.30 | ₩54,369 | ₩54,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,902 |
| -0.86% |
| 52.2만 |
| 2026.09.29 | ₩54,262 | ₩54,342 | ₩53,942 | ₩54,329 | +0.12% | 60.8만 |
|---|
| 2026.09.28 | ₩54,289 | ₩54,596 | ₩54,075 | ₩54,369 | +0.15% | 35.4만 |
|---|
| 2026.09.25 | ₩54,609 | ₩54,849 | ₩54,382 | ₩54,729 | +0.22% | 50.8만 |
|---|
| 2026.09.24 | ₩54,249 | ₩54,476 | ₩53,982 | ₩54,289 | +0.07% | 50.5만 |
|---|
| 2026.09.23 | ₩54,876 | ₩55,036 | ₩54,356 | ₩54,462 | -0.75% | 116.5만 |
|---|
| 2026.09.22 | ₩55,143 | ₩55,529 | ₩55,063 | ₩55,396 | +0.46% | 34.3만 |
|---|
| 2026.09.21 | ₩54,929 | ₩55,276 | ₩54,782 | ₩55,169 | +0.44% | 26.8만 |
|---|
| 2026.09.18 | ₩54,342 | ₩54,342 | ₩54,035 | ₩54,329 | -0.02% | 17.1만 |
|---|
| 2026.09.17 | ₩54,676 | ₩54,809 | ₩54,582 | ₩54,742 | +0.12% | 13.7만 |
|---|
| 2026.09.16 | ₩54,449 | ₩54,556 | ₩53,622 | ₩53,955 | -0.91% | 13.1만 |
|---|
| 2026.09.15 | ₩54,236 | ₩54,236 | ₩53,942 | ₩54,142 | -0.17% | 18.3만 |
|---|
| 2026.09.14 | ₩54,302 | ₩54,702 | ₩54,182 | ₩54,396 | +0.17% | 32.9만 |
|---|
| 2026.09.11 | ₩55,329 | ₩55,329 | ₩54,996 | ₩55,049 | -0.51% | 23.8만 |
|---|
| 2026.09.10 | ₩54,702 | ₩54,822 | ₩54,476 | ₩54,556 | -0.27% | 21.6만 |
|---|
| 2026.09.09 | ₩55,556 | ₩55,556 | ₩55,116 | ₩55,129 | -0.77% | 17만 |
|---|
| 2026.09.08 | ₩55,983 | ₩55,983 | ₩55,676 | ₩55,703 | -0.50% | 20만 |
|---|
| 2026.09.04 | ₩55,489 | ₩55,916 | ₩55,489 | ₩55,890 | +0.72% | 14.2만 |
|---|
| 2026.09.03 | ₩55,263 | ₩55,596 | ₩55,076 | ₩55,529 | +0.48% | 21.2만 |
|---|
| 2026.09.02 | ₩54,809 | ₩54,996 | ₩54,556 | ₩54,929 | +0.22% | 16만 |
|---|
| 2026.09.01 | ₩54,943 | ₩55,063 | ₩54,516 | ₩54,702 | -0.44% | 20.2만 |
|---|
| 2026.08.31 | ₩55,409 | ₩55,409 | ₩54,956 | ₩55,103 | -0.55% | 12.4만 |
|---|
| 2026.08.28 | ₩55,689 | ₩55,716 | ₩55,129 | ₩55,249 | -0.79% | 18.1만 |
|---|
| 2026.08.27 | ₩55,503 | ₩55,503 | ₩55,143 | ₩55,423 | -0.14% | 23.4만 |
|---|
| 2026.08.26 | ₩55,543 | ₩55,676 | ₩55,276 | ₩55,396 | -0.26% | 13.4만 |
|---|
| 2026.08.25 | ₩55,303 | ₩55,609 | ₩55,276 | ₩55,609 | +0.55% | 15만 |
|---|
| 2026.08.24 | ₩55,196 | ₩55,196 | ₩54,862 | ₩55,063 | -0.24% | 21.3만 |
|---|
| 2026.08.21 | ₩55,423 | ₩55,489 | ₩55,289 | ₩55,383 | -0.07% | 35.1만 |
|---|
| 2026.08.20 | ₩54,929 | ₩55,183 | ₩54,689 | ₩55,023 | +0.17% | 27.7만 |
|---|
| 2026.08.19 | ₩55,169 | ₩55,169 | ₩54,822 | ₩54,969 | -0.36% | 14만 |
|---|
| 2026.08.18 | ₩55,116 | ₩55,143 | ₩54,596 | ₩54,689 | -0.77% | 17.1만 |
|---|
| 2026.08.17 | ₩55,636 | ₩55,903 | ₩55,596 | ₩55,636 | 0.00% | 24.9만 |
|---|
| 2026.08.14 | ₩55,663 | ₩55,703 | ₩55,409 | ₩55,489 | -0.31% | 14.5만 |
|---|
| 2026.08.13 | ₩55,423 | ₩55,676 | ₩55,423 | ₩55,583 | +0.29% | 15.1만 |
|---|
| 2026.08.12 | ₩55,449 | ₩55,489 | ₩55,209 | ₩55,423 | -0.05% | 20.5만 |
|---|
| 2026.08.11 | ₩55,116 | ₩55,183 | ₩54,836 | ₩54,983 | -0.24% | 17.7만 |
|---|
| 2026.08.10 | ₩54,903 | ₩55,076 | ₩54,809 | ₩54,956 | +0.10% | 12.6만 |
|---|
| 2026.08.07 | ₩55,236 | ₩55,236 | ₩54,876 | ₩55,049 | -0.34% | 10.2만 |
|---|
| 2026.08.06 | ₩54,542 | ₩54,916 | ₩54,396 | ₩54,636 | +0.17% | 16.2만 |
|---|
| 2026.08.05 | ₩55,036 | ₩55,156 | ₩54,769 | ₩54,782 | -0.46% | 14.5만 |
|---|
| 2026.08.04 | ₩54,382 | ₩54,929 | ₩54,382 | ₩54,822 | +0.81% | 18만 |
|---|
| 2026.08.03 | ₩53,715 | ₩53,969 | ₩53,529 | ₩53,875 | +0.30% | 16.3만 |
|---|
| 2026.07.31 | ₩53,875 | ₩53,915 | ₩53,235 | ₩53,689 | -0.35% | 18.9만 |
|---|
| 2026.07.30 | ₩53,008 | ₩53,982 | ₩53,008 | ₩53,849 | +1.59% | 36.4만 |
|---|
| 2026.07.29 | ₩52,595 | ₩53,022 | ₩52,008 | ₩52,195 | -0.76% | 43만 |
|---|
| 2026.07.28 | ₩52,301 | ₩52,928 | ₩52,301 | ₩52,675 | +0.71% | 34.4만 |
|---|
| 2026.07.27 | ₩53,275 | ₩53,449 | ₩52,715 | ₩53,048 | -0.43% | 20.3만 |
|---|
| 2026.07.24 | ₩52,982 | ₩53,262 | ₩52,782 | ₩52,888 | -0.18% | 13.6만 |
|---|
| 2026.07.23 | ₩52,928 | ₩53,208 | ₩52,755 | ₩53,035 | +0.20% | 18.7만 |
|---|
| 2026.07.22 | ₩53,422 | ₩53,742 | ₩53,422 | ₩53,595 | +0.32% | 8.2만 |
|---|
| 2026.07.21 | ₩53,195 | ₩53,649 | ₩53,008 | ₩53,609 | +0.78% | 15.3만 |
|---|
| 2026.07.20 | ₩52,862 | ₩53,008 | ₩52,502 | ₩52,568 | -0.56% | 36.4만 |
|---|
| 2026.07.17 | ₩52,181 | ₩52,968 | ₩52,155 | ₩52,715 | +1.02% | 52.1만 |
|---|
| 2026.07.16 | ₩53,262 | ₩53,422 | ₩53,022 | ₩53,222 | -0.08% | 34만 |
|---|
| 2026.07.15 | ₩53,782 | ₩53,862 | ₩53,248 | ₩53,755 | -0.05% | 10.1만 |
|---|
| 2026.07.14 | ₩53,675 | ₩53,889 | ₩53,475 | ₩53,635 | -0.07% | 23.2만 |
|---|
| 2026.07.13 | ₩53,409 | ₩53,542 | ₩52,982 | ₩53,088 | -0.60% | 27.1만 |
|---|
| 2026.07.10 | ₩53,969 | ₩54,209 | ₩53,809 | ₩54,089 | +0.22% | 12.7만 |
|---|
| 2026.07.09 | ₩53,702 | ₩54,062 | ₩53,689 | ₩53,929 | +0.42% | 11.2만 |
|---|
| 2026.07.08 | ₩53,008 | ₩53,529 | ₩52,808 | ₩53,475 | +0.88% | 22.7만 |
|---|
| 2026.07.07 | ₩53,929 | ₩53,995 | ₩53,462 | ₩53,555 | -0.69% | 42.8만 |
|---|
| 2026.07.06 | ₩54,249 | ₩54,582 | ₩54,182 | ₩54,569 | +0.59% | 27.6만 |
|---|
| 2026.07.02 | ₩53,915 | ₩54,329 | ₩53,155 | ₩53,635 | -0.52% | 16.1만 |
|---|
| 2026.07.01 | ₩53,662 | ₩53,902 | ₩53,422 | ₩53,475 | -0.35% | 12만 |
|---|
| 2026.06.30 | ₩53,915 | ₩54,356 | ₩53,742 | ₩54,249 | +0.62% | 18.3만 |
|---|
| 2026.06.29 | ₩53,502 | ₩53,862 | ₩53,075 | ₩53,862 | +0.67% | 12.7만 |
|---|
| 2026.06.26 | ₩53,128 | ₩53,702 | ₩53,128 | ₩53,502 | +0.70% | 10.8만 |
|---|
| 2026.06.25 | ₩54,262 | ₩54,276 | ₩53,595 | ₩53,795 | -0.86% | 25.1만 |
|---|
| 2026.06.24 | ₩53,422 | ₩53,595 | ₩53,128 | ₩53,342 | -0.15% | 22.7만 |
|---|
| 2026.06.23 | ₩53,409 | ₩53,915 | ₩53,155 | ₩53,435 | +0.05% | 36.6만 |
|---|
| 2026.06.22 | ₩55,023 | ₩55,223 | ₩54,903 | ₩55,129 | +0.19% | 12.1만 |
|---|
| 2026.06.18 | ₩54,916 | ₩55,049 | ₩54,689 | ₩54,969 | +0.10% | 64.5만 |
|---|
| 2026.06.17 | ₩54,796 | ₩55,236 | ₩54,156 | ₩54,156 | -1.17% | 23.7만 |
|---|
| 2026.06.16 | ₩54,796 | ₩54,916 | ₩54,396 | ₩54,476 | -0.58% | 38.8만 |
|---|
| 2026.06.15 | ₩54,903 | ₩54,903 | ₩54,649 | ₩54,729 | -0.32% | 30.3만 |
|---|
| 2026.06.12 | ₩53,635 | ₩54,089 | ₩53,462 | ₩53,955 | +0.60% | 25.4만 |
|---|
| 2026.06.11 | ₩52,381 | ₩53,809 | ₩52,328 | ₩53,755 | +2.62% | 19.5만 |
|---|
| 2026.06.10 | ₩52,341 | ₩52,862 | ₩51,901 | ₩51,968 | -0.71% | 17.6만 |
|---|
| 2026.06.09 | ₩53,342 | ₩53,635 | ₩51,861 | ₩52,755 | -1.10% | 9.8만 |
|---|
| 2026.06.08 | ₩52,822 | ₩53,008 | ₩52,622 | ₩52,728 | -0.18% | 22만 |
|---|
| 2026.06.05 | ₩53,409 | ₩53,449 | ₩51,968 | ₩52,195 | -2.27% | 24.4만 |
|---|
| 2026.06.04 | ₩53,902 | ₩54,289 | ₩53,729 | ₩54,222 | +0.59% | 20.7만 |
|---|
| 2026.06.03 | ₩54,436 | ₩54,436 | ₩53,942 | ₩53,942 | -0.91% | 16.1만 |
|---|
| 2026.06.02 | ₩54,276 | ₩54,622 | ₩54,236 | ₩54,609 | +0.61% | 23.1만 |
|---|
| 2026.06.01 | ₩53,849 | ₩54,342 | ₩53,609 | ₩54,062 | +0.40% | 13.9만 |
|---|
| 2026.05.29 | ₩54,502 | ₩54,809 | ₩54,356 | ₩54,462 | -0.07% | 23만 |
|---|
| 2026.05.28 | ₩54,009 | ₩54,542 | ₩53,809 | ₩54,422 | +0.77% | 16.7만 |
|---|
| 2026.05.27 | ₩54,529 | ₩54,609 | ₩54,129 | ₩54,342 | -0.34% | 22.6만 |
|---|
| 2026.05.26 | ₩54,249 | ₩54,502 | ₩54,236 | ₩54,476 | +0.42% | 13.9만 |
|---|
| 2026.05.22 | ₩53,515 | ₩53,689 | ₩53,355 | ₩53,435 | -0.15% | 27.1만 |
|---|
| 2026.05.21 | ₩52,875 | ₩53,809 | ₩52,875 | ₩53,569 | +1.31% | 10.9만 |
|---|
| 2026.05.20 | ₩52,475 | ₩53,329 | ₩52,435 | ₩53,289 | +1.55% | 18.9만 |
|---|
| 2026.05.19 | ₩52,248 | ₩52,702 | ₩52,128 | ₩52,368 | +0.23% | 23.7만 |
|---|
| 2026.05.18 | ₩52,968 | ₩53,048 | ₩52,355 | ₩52,808 | -0.30% | 21.4만 |
|---|
| 2026.05.15 | ₩52,608 | ₩52,742 | ₩52,341 | ₩52,502 | -0.20% | 16.3만 |
|---|
| 2026.05.14 | ₩53,542 | ₩53,889 | ₩53,542 | ₩53,702 | +0.30% | 27.1만 |
|---|
| 2026.05.13 | ₩53,289 | ₩53,742 | ₩53,182 | ₩53,689 | +0.75% | 45.8만 |
|---|
| 2026.05.12 | ₩53,195 | ₩53,315 | ₩52,648 | ₩53,155 | -0.08% | 16.9만 |
|---|
| 2026.05.11 | ₩53,809 | ₩53,942 | ₩53,702 | ₩53,862 | +0.10% | 16.6만 |
|---|
| 2026.05.08 | ₩53,795 | ₩53,969 | ₩53,649 | ₩53,862 | +0.12% | 44.7만 |
|---|
| 2026.05.07 | ₩54,129 | ₩54,129 | ₩53,182 | ₩53,222 | -1.68% | 17.6만 |
|---|
| 2026.05.06 | ₩53,742 | ₩54,089 | ₩53,635 | ₩54,089 | +0.65% | 50.7만 |
|---|
| 2026.05.05 | ₩52,301 | ₩52,622 | ₩52,261 | ₩52,475 | +0.33% | 24.7만 |
|---|
| 2026.05.04 | ₩52,115 | ₩52,381 | ₩51,648 | ₩51,848 | -0.51% | 32.2만 |
|---|
| 2026.05.01 | ₩52,368 | ₩52,755 | ₩52,315 | ₩52,408 | +0.08% | 13.7만 |
|---|
| 2026.04.30 | ₩51,835 | ₩52,542 | ₩51,755 | ₩52,328 | +0.95% | 16.7만 |
|---|
| 2026.04.29 | ₩51,501 | ₩51,501 | ₩51,141 | ₩51,248 | -0.49% | 21.9만 |
|---|
| 2026.04.28 | ₩51,634 | ₩51,741 | ₩51,381 | ₩51,648 | +0.03% | 12만 |
|---|
| 2026.04.27 | ₩52,088 | ₩52,221 | ₩51,888 | ₩51,981 | -0.20% | 32만 |
|---|
| 2026.04.24 | ₩51,755 | ₩52,101 | ₩51,701 | ₩52,048 | +0.57% | 32.5만 |
|---|
| 2026.04.23 | ₩51,941 | ₩52,075 | ₩51,128 | ₩51,634 | -0.59% | 20.8만 |
|---|
| 2026.04.22 | ₩52,075 | ₩52,221 | ₩51,955 | ₩52,128 | +0.10% | 27.8만 |
|---|
| 2026.04.21 | ₩52,515 | ₩52,582 | ₩51,661 | ₩51,755 | -1.45% | 16.8만 |
|---|
| 2026.04.20 | ₩52,648 | ₩52,715 | ₩52,408 | ₩52,635 | -0.03% | 28.8만 |
|---|
| 2026.04.17 | ₩52,888 | ₩53,302 | ₩52,822 | ₩52,942 | +0.10% | 24.3만 |
|---|
| 2026.04.16 | ₩52,435 | ₩52,435 | ₩51,995 | ₩52,208 | -0.43% | 34.3만 |
|---|
| 2026.04.15 | ₩52,288 | ₩52,288 | ₩52,048 | ₩52,195 | -0.18% | 13.5만 |
|---|
| 2026.04.14 | ₩52,035 | ₩52,395 | ₩51,995 | ₩52,355 | +0.62% | 14.1만 |
|---|
| 2026.04.13 | ₩50,994 | ₩51,835 | ₩50,994 | ₩51,781 | +1.54% | 33.1만 |
|---|
| 2026.04.10 | ₩51,621 | ₩51,768 | ₩51,368 | ₩51,488 | -0.26% | 16.1만 |
|---|
| 2026.04.09 | ₩51,034 | ₩51,554 | ₩50,807 | ₩51,368 | +0.65% | 20.2만 |
|---|
| 2026.04.08 | ₩51,594 | ₩51,795 | ₩51,114 | ₩51,461 | -0.26% | 13.3만 |
|---|
| 2026.04.07 | ₩49,180 | ₩49,460 | ₩48,687 | ₩49,460 | +0.57% | 25만 |
|---|
| 2026.04.06 | ₩49,300 | ₩49,514 | ₩49,234 | ₩49,460 | +0.32% | 25.7만 |
|---|
| 2026.04.02 | ₩48,273 | ₩49,567 | ₩48,273 | ₩49,060 | +1.63% | 19.6만 |
|---|
| 2026.04.01 | ₩49,340 | ₩49,767 | ₩49,247 | ₩49,354 | +0.03% | 43.6만 |
|---|
| 2026.03.31 | ₩47,753 | ₩48,807 | ₩47,673 | ₩48,807 | +2.21% | 37.3만 |
|---|
| 2026.03.30 | ₩47,753 | ₩47,753 | ₩47,033 | ₩47,286 | -0.98% | 187만 |
|---|
| 2026.03.27 | ₩47,459 | ₩47,793 | ₩47,219 | ₩47,259 | -0.42% | 26.1만 |
|---|
| 2026.03.26 | ₩48,206 | ₩48,553 | ₩47,660 | ₩47,686 | -1.08% | 14만 |
|---|
| 2026.03.25 | ₩48,873 | ₩49,060 | ₩48,607 | ₩48,860 | -0.03% | 20.4만 |
|---|
| 2026.03.24 | ₩47,833 | ₩48,460 | ₩47,753 | ₩48,233 | +0.84% | 29.2만 |
|---|
| 2026.03.23 | ₩48,206 | ₩49,020 | ₩48,033 | ₩48,473 | +0.55% | 27.4만 |
|---|
| 2026.03.20 | ₩48,580 | ₩48,580 | ₩47,086 | ₩47,366 | -2.50% | 38.9만 |
|---|
| 2026.03.19 | ₩48,060 | ₩49,007 | ₩47,940 | ₩48,793 | +1.53% | 25.2만 |
|---|
| 2026.03.18 | ₩49,474 | ₩49,580 | ₩48,873 | ₩48,913 | -1.13% | 24.3만 |
|---|
| 2026.03.17 | ₩49,980 | ₩50,087 | ₩49,740 | ₩49,780 | -0.40% | 23.4만 |
|---|
| 2026.03.16 | ₩49,327 | ₩49,647 | ₩49,247 | ₩49,500 | +0.35% | 22.7만 |
|---|
| 2026.03.13 | ₩49,287 | ₩49,527 | ₩48,500 | ₩48,540 | -1.52% | 21.8만 |
|---|
| 2026.03.12 | ₩49,554 | ₩49,554 | ₩48,860 | ₩49,087 | -0.94% | 59.9만 |
|---|
| 2026.03.11 | ₩49,887 | ₩50,141 | ₩49,700 | ₩50,074 | +0.37% | 19.4만 |
|---|
| 2026.03.10 | ₩50,114 | ₩50,874 | ₩49,980 | ₩50,061 | -0.11% | 37.5만 |
|---|
| 2026.03.09 | ₩48,687 | ₩50,114 | ₩48,366 | ₩49,980 | +2.66% | 26.9만 |
|---|
| 2026.03.06 | ₩49,020 | ₩49,620 | ₩48,847 | ₩49,420 | +0.82% | 18.2만 |
|---|
| 2026.03.05 | ₩50,141 | ₩50,421 | ₩49,354 | ₩49,940 | -0.40% | 42.3만 |
|---|
| 2026.03.04 | ₩50,421 | ₩51,021 | ₩50,314 | ₩50,981 | +1.11% | 33.5만 |
|---|
| 2026.03.03 | ₩49,914 | ₩50,607 | ₩49,127 | ₩50,434 | +1.04% | 42.2만 |
|---|
| 2026.03.02 | ₩51,701 | ₩52,395 | ₩51,675 | ₩52,221 | +1.01% | 17.5만 |
|---|
| 2026.02.27 | ₩53,088 | ₩53,315 | ₩52,955 | ₩53,115 | +0.05% | 18.2만 |
|---|
| 2026.02.26 | ₩53,369 | ₩53,395 | ₩52,782 | ₩53,262 | -0.20% | 15.3만 |
|---|
| 2026.02.25 | ₩53,208 | ₩53,449 | ₩53,062 | ₩53,382 | +0.33% | 21.7만 |
|---|
| 2026.02.24 | ₩52,448 | ₩52,995 | ₩52,448 | ₩52,902 | +0.86% | 15.4만 |
|---|
| 2026.02.23 | ₩52,728 | ₩52,875 | ₩52,315 | ₩52,555 | -0.33% | 25.4만 |
|---|
| 2026.02.20 | ₩52,101 | ₩52,808 | ₩52,101 | ₩52,808 | +1.36% | 16.1만 |
|---|
| 2026.02.19 | ₩51,888 | ₩52,181 | ₩51,768 | ₩52,181 | +0.57% | 32.7만 |
|---|
| 2026.02.18 | ₩52,235 | ₩52,542 | ₩52,115 | ₩52,195 | -0.08% | 24.5만 |
|---|
| 2026.02.17 | ₩51,768 | ₩52,141 | ₩51,474 | ₩52,021 | +0.49% | 30.9만 |
|---|
| 2026.02.13 | ₩51,968 | ₩52,221 | ₩51,675 | ₩52,195 | +0.44% | 31.3만 |
|---|
| 2026.02.12 | ₩52,742 | ₩52,782 | ₩51,901 | ₩52,088 | -1.24% | 27.1만 |
|---|
| 2026.02.11 | ₩52,582 | ₩52,715 | ₩52,128 | ₩52,622 | +0.08% | 26.8만 |
|---|
| 2026.02.10 | ₩52,181 | ₩52,301 | ₩52,101 | ₩52,128 | -0.10% | 15.3만 |
|---|
| 2026.02.09 | ₩51,541 | ₩52,075 | ₩51,528 | ₩52,048 | +0.98% | 45.9만 |
|---|
| 2026.02.06 | ₩50,861 | ₩51,381 | ₩50,861 | ₩51,341 | +0.94% | 49.6만 |
|---|
| 2026.02.05 | ₩50,274 | ₩50,554 | ₩50,061 | ₩50,074 | -0.40% | 24.1만 |
|---|
| 2026.02.04 | ₩51,168 | ₩51,234 | ₩50,474 | ₩50,754 | -0.81% | 37.7만 |
|---|
| 2026.02.03 | ₩50,794 | ₩50,954 | ₩50,354 | ₩50,794 | 0.00% | 34.6만 |
|---|
| 2026.02.02 | ₩50,274 | ₩50,754 | ₩50,274 | ₩50,647 | +0.74% | 47.4만 |
|---|
| 2026.01.30 | ₩50,888 | ₩50,941 | ₩50,141 | ₩50,367 | -1.02% | 32.6만 |
|---|
| 2026.01.29 | ₩51,394 | ₩51,434 | ₩50,474 | ₩51,154 | -0.47% | 75만 |
|---|
| 2026.01.28 | ₩51,114 | ₩51,114 | ₩50,687 | ₩50,968 | -0.29% | 25.7만 |
|---|
| 2026.01.27 | ₩50,914 | ₩51,221 | ₩50,914 | ₩51,128 | +0.42% | 33.8만 |
|---|
| 2026.01.26 | ₩50,407 | ₩50,541 | ₩50,341 | ₩50,367 | -0.08% | 13.7만 |
|---|
| 2026.01.23 | ₩49,807 | ₩50,261 | ₩49,754 | ₩50,247 | +0.88% | 33.6만 |
|---|
| 2026.01.22 | ₩50,007 | ₩50,087 | ₩49,807 | ₩49,914 | -0.19% | 36.8만 |
|---|
| 2026.01.21 | ₩49,474 | ₩49,820 | ₩49,220 | ₩49,634 | +0.32% | 62.8만 |
|---|
| 2026.01.20 | ₩49,380 | ₩49,514 | ₩49,100 | ₩49,153 | -0.46% | 70.1만 |
|---|
| 2026.01.16 | ₩49,967 | ₩49,967 | ₩49,714 | ₩49,807 | -0.32% | 96.5만 |
|---|
| 2026.01.15 | ₩49,980 | ₩50,127 | ₩49,847 | ₩49,967 | -0.03% | 82만 |
|---|
| 2026.01.14 | ₩49,767 | ₩49,860 | ₩49,634 | ₩49,860 | +0.19% | 30.8만 |
|---|
| 2026.01.13 | ₩49,780 | ₩49,807 | ₩49,514 | ₩49,620 | -0.32% | 28.7만 |
|---|
| 2026.01.12 | ₩49,580 | ₩49,900 | ₩49,580 | ₩49,900 | +0.65% | 65.2만 |
|---|
| 2026.01.09 | ₩49,180 | ₩49,434 | ₩49,153 | ₩49,394 | +0.43% | 20.8만 |
|---|
| 2026.01.08 | ₩48,873 | ₩49,087 | ₩48,847 | ₩49,047 | +0.35% | 74.5만 |
|---|
| 2026.01.07 | ₩49,220 | ₩49,260 | ₩49,007 | ₩49,073 | -0.30% | 60.1만 |
|---|
| 2026.01.06 | ₩49,287 | ₩49,474 | ₩49,247 | ₩49,340 | +0.11% | 118.5만 |
|---|
| 2026.01.05 | ₩48,793 | ₩49,220 | ₩48,767 | ₩49,180 | +0.79% | 78만 |
|---|
| 2026.01.02 | ₩48,500 | ₩48,700 | ₩48,393 | ₩48,700 | +0.41% | 36.2만 |
|---|
| 2025.12.31 | ₩48,126 | ₩48,126 | ₩47,900 | ₩47,913 | -0.44% | 36.3만 |
|---|
| 2025.12.30 | ₩48,153 | ₩48,300 | ₩48,126 | ₩48,140 | -0.03% | 28.6만 |
|---|
| 2025.12.29 | ₩48,033 | ₩48,126 | ₩47,913 | ₩48,033 | 0.00% | 43.7만 |
|---|
| 2025.12.26 | ₩48,073 | ₩48,220 | ₩48,046 | ₩48,166 | +0.19% | 61.2만 |
|---|
| 2025.12.24 | ₩48,006 | ₩48,100 | ₩47,966 | ₩48,073 | +0.14% | 30.7만 |
|---|
| 2025.12.23 | ₩47,913 | ₩48,033 | ₩47,793 | ₩47,940 | +0.06% | 35.1만 |
|---|
| 2025.12.22 | ₩47,700 | ₩47,766 | ₩47,606 | ₩47,673 | -0.06% | 69.7만 |
|---|
| 2025.12.19 | ₩47,459 | ₩47,700 | ₩47,379 | ₩47,579 | +0.25% | 85.7만 |
|---|
| 2025.12.18 | ₩47,313 | ₩47,419 | ₩47,086 | ₩47,166 | -0.31% | 109.9만 |
|---|
| 2025.12.17 | ₩47,313 | ₩47,313 | ₩46,739 | ₩46,739 | -1.21% | 19.1만 |
|---|
| 2025.12.16 | ₩47,313 | ₩47,326 | ₩47,006 | ₩47,153 | -0.34% | 30.3만 |
|---|
| 2025.12.15 | ₩47,593 | ₩47,646 | ₩47,326 | ₩47,433 | -0.34% | 70.6만 |
|---|
| 2025.12.12 | ₩47,633 | ₩47,673 | ₩47,126 | ₩47,313 | -0.67% | 27.3만 |
|---|
| 2025.12.11 | ₩47,433 | ₩47,713 | ₩47,366 | ₩47,633 | +0.42% | 31.3만 |
|---|
| 2025.12.10 | ₩47,046 | ₩47,700 | ₩46,899 | ₩47,700 | +1.39% | 21.1만 |
|---|
| 2025.12.09 | ₩46,979 | ₩47,086 | ₩46,886 | ₩46,939 | -0.09% | 33.2만 |
|---|
| 2025.12.08 | ₩47,206 | ₩47,206 | ₩46,899 | ₩47,006 | -0.42% | 38.1만 |
|---|
| 2025.12.05 | ₩47,219 | ₩47,353 | ₩47,046 | ₩47,113 | -0.23% | 57.1만 |
|---|
| 2025.12.04 | ₩47,113 | ₩47,126 | ₩46,913 | ₩47,019 | -0.20% | 43.4만 |
|---|
| 2025.12.03 | ₩46,699 | ₩46,913 | ₩46,632 | ₩46,913 | +0.46% | 34.3만 |
|---|
| 2025.12.02 | ₩46,739 | ₩46,779 | ₩46,499 | ₩46,646 | -0.20% | 61.3만 |
|---|
| 2025.12.01 | ₩46,619 | ₩46,739 | ₩46,459 | ₩46,592 | -0.06% | 25.2만 |
|---|
| 2025.11.28 | ₩46,566 | ₩46,739 | ₩46,486 | ₩46,726 | +0.34% | 17.7만 |
|---|
| 2025.11.26 | ₩46,312 | ₩46,659 | ₩46,312 | ₩46,552 | +0.52% | 18만 |
|---|
| 2025.11.25 | ₩45,845 | ₩46,152 | ₩45,605 | ₩46,152 | +0.67% | 30.7만 |
|---|
| 2025.11.24 | ₩46,179 | ₩46,619 | ₩46,179 | ₩46,499 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩45,939 | ₩46,392 | ₩45,725 | ₩46,326 | +0.84% | 30.1만 |
|---|
| 2025.11.20 | ₩46,806 | ₩46,899 | ₩45,792 | ₩45,792 | -2.17% | 46.1만 |
|---|
| 2025.11.19 | ₩46,459 | ₩46,712 | ₩46,232 | ₩46,459 | 0.00% | 25.4만 |
|---|
| 2025.11.18 | ₩46,579 | ₩46,739 | ₩46,246 | ₩46,579 | 0.00% | 29.3만 |
|---|
| 2025.11.17 | ₩47,259 | ₩47,446 | ₩46,846 | ₩47,033 | -0.48% | 17.6만 |
|---|
| 2025.11.14 | ₩47,273 | ₩47,726 | ₩47,206 | ₩47,579 | +0.65% | 18만 |
|---|
| 2025.11.13 | ₩48,140 | ₩48,193 | ₩47,593 | ₩47,660 | -1.00% | 14.1만 |
|---|
| 2025.11.12 | ₩48,086 | ₩48,286 | ₩48,086 | ₩48,180 | +0.19% | 59.7만 |
|---|
| 2025.11.11 | ₩47,806 | ₩48,060 | ₩47,806 | ₩47,993 | +0.39% | 12.8만 |
|---|
| 2025.11.10 | ₩47,526 | ₩47,766 | ₩47,406 | ₩47,766 | +0.51% | 19.4만 |
|---|
| 2025.11.07 | ₩46,833 | ₩47,139 | ₩46,592 | ₩47,139 | +0.66% | 21만 |
|---|
| 2025.11.06 | ₩47,259 | ₩47,339 | ₩46,926 | ₩47,139 | -0.25% | 33.3만 |
|---|
| 2025.11.05 | ₩46,953 | ₩47,339 | ₩46,873 | ₩47,219 | +0.57% | 20.7만 |
|---|
| 2025.11.04 | ₩46,913 | ₩47,206 | ₩46,859 | ₩46,939 | +0.06% | 30.1만 |
|---|
| 2025.11.03 | ₩47,553 | ₩47,593 | ₩47,353 | ₩47,579 | +0.06% | 21.4만 |
|---|
| 2025.10.31 | ₩47,526 | ₩47,526 | ₩47,206 | ₩47,419 | -0.22% | 15.2만 |
|---|
| 2025.10.30 | ₩47,499 | ₩47,713 | ₩47,419 | ₩47,553 | +0.11% | 14.3만 |
|---|
| 2025.10.29 | ₩48,113 | ₩48,126 | ₩47,646 | ₩47,793 | -0.67% | 20.1만 |
|---|
| 2025.10.28 | ₩47,780 | ₩48,046 | ₩47,780 | ₩47,953 | +0.36% | 12.1만 |
|---|
| 2025.10.27 | ₩47,860 | ₩47,926 | ₩47,753 | ₩47,900 | +0.08% | 14.1만 |
|---|
| 2025.10.24 | ₩47,526 | ₩47,606 | ₩47,473 | ₩47,566 | +0.08% | 23.3만 |
|---|
| 2025.10.23 | ₩47,259 | ₩47,486 | ₩47,246 | ₩47,339 | +0.17% | 34.8만 |
|---|
| 2025.10.22 | ₩47,219 | ₩47,299 | ₩46,886 | ₩47,139 | -0.17% | 59.3만 |
|---|
| 2025.10.21 | ₩47,353 | ₩47,393 | ₩47,126 | ₩47,179 | -0.37% | 33.9만 |
|---|
| 2025.10.20 | ₩47,419 | ₩47,673 | ₩47,419 | ₩47,579 | +0.34% | 39.6만 |
|---|
| 2025.10.17 | ₩46,966 | ₩47,219 | ₩46,926 | ₩47,179 | +0.45% | 11.6만 |
|---|
| 2025.10.16 | ₩47,259 | ₩47,419 | ₩46,993 | ₩47,113 | -0.31% | 20만 |
|---|
| 2025.10.15 | ₩46,899 | ₩47,086 | ₩46,672 | ₩46,966 | +0.14% | 11.9만 |
|---|
| 2025.10.14 | ₩46,126 | ₩46,726 | ₩46,059 | ₩46,566 | +0.95% | 19만 |
|---|
| 2025.10.13 | ₩46,379 | ₩46,632 | ₩46,246 | ₩46,579 | +0.43% | 12.5만 |
|---|
| 2025.10.10 | ₩46,939 | ₩46,939 | ₩45,792 | ₩45,872 | -2.27% | 13.7만 |
|---|