시장 데이터를 불러오는 중
전체 종목
State Street SPDR Dow Jones Industrial Average ETF Trust 과거 주가
State Street SPDR Dow Jones Industrial Average ETF Trust · DIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Dow Jones Industrial Average ETF Trust · DIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩685,123 | ₩692,138 | ₩684,962 | ₩690,906 | +0.84% | 272.5만 |
| 2026.10.08 | ₩681,402 | ₩685,096 | ₩680,933 | ₩684,936 | +0.52% | 399.9만 |
| 2026.10.07 | ₩683,356 | ₩685,217 | ₩680,665 | ₩684,092 | +0.11% | 444.4만 |
| 2026.10.06 | ₩688,510 | ₩690,745 | ₩687,399 | ₩688,831 | +0.05% | 287.8만 |
| 2026.10.05 | ₩683,222 | ₩687,118 | ₩679,835 | ₩685,551 | +0.34% | 322만 |
| 2026.10.02 | ₩686,127 | ₩686,823 | ₩680,973 | ₩684,199 | -0.28% | 397.7만 |
| 2026.10.01 | ₩681,883 | ₩683,999 | ₩675,632 | ₩680,879 | -0.15% | 441.1만 |
| 2026.09.30 | ₩688,068 | ₩688,296 | ₩680,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩680,786 |
| -1.06% |
| 269.5만 |
| 2026.09.29 | ₩687,800 | ₩688,430 | ₩683,343 | ₩686,582 | -0.18% | 256.8만 |
|---|
| 2026.09.28 | ₩688,470 | ₩692,151 | ₩687,144 | ₩688,108 | -0.05% | 243.4만 |
|---|
| 2026.09.25 | ₩688,082 | ₩693,329 | ₩686,194 | ₩692,754 | +0.68% | 278.9만 |
|---|
| 2026.09.24 | ₩686,542 | ₩688,269 | ₩683,289 | ₩686,314 | -0.03% | 276.2만 |
|---|
| 2026.09.23 | ₩690,786 | ₩692,981 | ₩688,015 | ₩688,483 | -0.33% | 417.2만 |
|---|
| 2026.09.22 | ₩699,434 | ₩699,527 | ₩691,442 | ₩693,436 | -0.86% | 336.8만 |
|---|
| 2026.09.21 | ₩696,154 | ₩696,810 | ₩691,776 | ₩695,819 | -0.05% | 307.9만 |
|---|
| 2026.09.18 | ₩691,455 | ₩692,205 | ₩688,282 | ₩690,598 | -0.12% | 269만 |
|---|
| 2026.09.17 | ₩696,770 | ₩697,010 | ₩691,495 | ₩693,905 | -0.41% | 420.5만 |
|---|
| 2026.09.16 | ₩698,657 | ₩699,193 | ₩685,792 | ₩689,715 | -1.28% | 567.9만 |
|---|
| 2026.09.15 | ₩700,371 | ₩700,986 | ₩695,056 | ₩697,760 | -0.37% | 322.6만 |
|---|
| 2026.09.14 | ₩702,191 | ₩705,203 | ₩700,263 | ₩702,124 | -0.01% | 269.8만 |
|---|
| 2026.09.11 | ₩703,302 | ₩705,966 | ₩701,857 | ₩703,865 | +0.08% | 343.6만 |
|---|
| 2026.09.10 | ₩699,179 | ₩700,156 | ₩695,846 | ₩697,118 | -0.29% | 474.8만 |
|---|
| 2026.09.09 | ₩703,664 | ₩703,798 | ₩700,464 | ₩701,562 | -0.30% | 378.2만 |
|---|
| 2026.09.08 | ₩709,795 | ₩710,023 | ₩705,953 | ₩706,863 | -0.41% | 364.3만 |
|---|
| 2026.09.04 | ₩716,368 | ₩718,028 | ₩713,423 | ₩714,962 | -0.20% | 232.2만 |
|---|
| 2026.09.03 | ₩714,909 | ₩719,701 | ₩713,436 | ₩718,777 | +0.54% | 480.6만 |
|---|
| 2026.09.02 | ₩708,844 | ₩712,405 | ₩708,483 | ₩710,330 | +0.21% | 311.5만 |
|---|
| 2026.09.01 | ₩707,720 | ₩711,709 | ₩705,270 | ₩706,488 | -0.17% | 318.9만 |
|---|
| 2026.08.31 | ₩714,266 | ₩714,266 | ₩710,545 | ₩711,602 | -0.37% | 174.5만 |
|---|
| 2026.08.28 | ₩718,242 | ₩719,848 | ₩715,391 | ₩716,274 | -0.27% | 265.5만 |
|---|
| 2026.08.27 | ₩714,266 | ₩718,376 | ₩713,409 | ₩716,488 | +0.31% | 250만 |
|---|
| 2026.08.26 | ₩716,649 | ₩717,466 | ₩713,931 | ₩715,163 | -0.21% | 176.1만 |
|---|
| 2026.08.25 | ₩718,028 | ₩718,229 | ₩713,771 | ₩716,515 | -0.21% | 244.4만 |
|---|
| 2026.08.24 | ₩711,950 | ₩715,498 | ₩711,950 | ₩714,387 | +0.34% | 458.8만 |
|---|
| 2026.08.21 | ₩709,541 | ₩713,396 | ₩708,737 | ₩712,472 | +0.41% | 303.4만 |
|---|
| 2026.08.20 | ₩709,969 | ₩711,883 | ₩705,752 | ₩706,167 | -0.54% | 286.9만 |
|---|
| 2026.08.19 | ₩716,636 | ₩718,443 | ₩714,293 | ₩715,217 | -0.20% | 306.3만 |
|---|
| 2026.08.18 | ₩714,025 | ₩715,203 | ₩712,205 | ₩713,396 | -0.09% | 382.6만 |
|---|
| 2026.08.17 | ₩715,524 | ₩717,506 | ₩714,172 | ₩715,109 | -0.06% | 266.8만 |
|---|
| 2026.08.14 | ₩719,420 | ₩720,585 | ₩717,800 | ₩718,603 | -0.11% | 208.9만 |
|---|
| 2026.08.13 | ₩721,147 | ₩722,847 | ₩717,117 | ₩720,089 | -0.15% | 203.3만 |
|---|
| 2026.08.12 | ₩721,562 | ₩721,803 | ₩718,684 | ₩719,072 | -0.35% | 316.8만 |
|---|
| 2026.08.11 | ₩722,767 | ₩725,190 | ₩718,751 | ₩719,246 | -0.49% | 282.7만 |
|---|
| 2026.08.10 | ₩721,147 | ₩722,914 | ₩720,049 | ₩721,535 | +0.05% | 340.9만 |
|---|
| 2026.08.07 | ₩721,160 | ₩723,182 | ₩719,447 | ₩722,378 | +0.17% | 223만 |
|---|
| 2026.08.06 | ₩727,974 | ₩729,005 | ₩719,795 | ₩720,464 | -1.03% | 365.2만 |
|---|
| 2026.08.05 | ₩727,305 | ₩731,923 | ₩726,435 | ₩726,649 | -0.09% | 525.7만 |
|---|
| 2026.08.04 | ₩720,076 | ₩725,685 | ₩717,532 | ₩723,463 | +0.47% | 670.5만 |
|---|
| 2026.08.03 | ₩708,898 | ₩711,709 | ₩707,747 | ₩711,134 | +0.32% | 432.8만 |
|---|
| 2026.07.31 | ₩701,575 | ₩703,624 | ₩695,110 | ₩701,897 | +0.05% | 398.1만 |
|---|
| 2026.07.30 | ₩694,561 | ₩698,764 | ₩690,585 | ₩698,135 | +0.51% | 322.5만 |
|---|
| 2026.07.29 | ₩699,407 | ₩700,357 | ₩689,179 | ₩689,969 | -1.35% | 736.9만 |
|---|
| 2026.07.28 | ₩704,400 | ₩707,452 | ₩701,027 | ₩705,337 | +0.13% | 515.8만 |
|---|
| 2026.07.27 | ₩702,405 | ₩703,262 | ₩695,163 | ₩697,800 | -0.66% | 335.5만 |
|---|
| 2026.07.24 | ₩692,472 | ₩696,863 | ₩691,120 | ₩694,454 | +0.29% | 332.8만 |
|---|
| 2026.07.23 | ₩689,514 | ₩693,664 | ₩689,045 | ₩691,107 | +0.23% | 430.5만 |
|---|
| 2026.07.22 | ₩698,296 | ₩701,964 | ₩697,466 | ₩698,081 | -0.03% | 320.4만 |
|---|
| 2026.07.21 | ₩695,618 | ₩700,143 | ₩693,597 | ₩698,135 | +0.36% | 324.1만 |
|---|
| 2026.07.20 | ₩698,844 | ₩700,665 | ₩692,312 | ₩693,356 | -0.79% | 233.7만 |
|---|
| 2026.07.17 | ₩695,632 | ₩703,289 | ₩694,641 | ₩697,198 | +0.23% | 474.1만 |
|---|
| 2026.07.16 | ₩705,230 | ₩706,729 | ₩700,223 | ₩702,579 | -0.38% | 317.3만 |
|---|
| 2026.07.15 | ₩704,012 | ₩706,462 | ₩701,067 | ₩704,079 | +0.01% | 324.7만 |
|---|
| 2026.07.14 | ₩700,558 | ₩705,109 | ₩699,541 | ₩702,392 | +0.26% | 366.4만 |
|---|
| 2026.07.13 | ₩703,932 | ₩706,636 | ₩699,996 | ₩702,097 | -0.26% | 272.4만 |
|---|
| 2026.07.10 | ₩703,664 | ₩704,775 | ₩698,443 | ₩703,851 | +0.03% | 346.9만 |
|---|
| 2026.07.09 | ₩701,000 | ₩703,008 | ₩698,978 | ₩701,723 | +0.10% | 305.6만 |
|---|
| 2026.07.08 | ₩700,585 | ₩702,084 | ₩696,154 | ₩699,822 | -0.11% | 357.5만 |
|---|
| 2026.07.07 | ₩712,860 | ₩712,901 | ₩705,632 | ₩707,425 | -0.76% | 448.9만 |
|---|
| 2026.07.06 | ₩707,787 | ₩709,621 | ₩703,945 | ₩709,621 | +0.26% | 323.7만 |
|---|
| 2026.07.02 | ₩703,463 | ₩707,171 | ₩701,107 | ₩706,662 | +0.45% | 351.9만 |
|---|
| 2026.07.01 | ₩698,028 | ₩705,109 | ₩695,605 | ₩699,326 | +0.19% | 343.8만 |
|---|
| 2026.06.30 | ₩699,259 | ₩700,317 | ₩695,565 | ₩699,313 | +0.01% | 360.8만 |
|---|
| 2026.06.29 | ₩696,957 | ₩700,103 | ₩695,310 | ₩698,363 | +0.20% | 573.3만 |
|---|
| 2026.06.26 | ₩692,098 | ₩697,827 | ₩690,893 | ₩693,102 | +0.15% | 382.4만 |
|---|
| 2026.06.25 | ₩697,707 | ₩704,909 | ₩694,172 | ₩695,123 | -0.37% | 535.8만 |
|---|
| 2026.06.24 | ₩691,013 | ₩699,367 | ₩690,772 | ₩694,132 | +0.45% | 439.6만 |
|---|
| 2026.06.23 | ₩688,992 | ₩694,400 | ₩686,703 | ₩691,589 | +0.38% | 503.9만 |
|---|
| 2026.06.22 | ₩691,883 | ₩694,654 | ₩690,745 | ₩692,205 | +0.05% | 655.2만 |
|---|
| 2026.06.18 | ₩694,012 | ₩695,471 | ₩689,996 | ₩690,116 | -0.56% | 713.4만 |
|---|
| 2026.06.17 | ₩697,800 | ₩701,696 | ₩689,822 | ₩691,160 | -0.95% | 656.4만 |
|---|
| 2026.06.16 | ₩696,542 | ₩700,531 | ₩696,194 | ₩698,041 | +0.22% | 481.3만 |
|---|
| 2026.06.15 | ₩695,083 | ₩697,238 | ₩693,262 | ₩694,025 | -0.15% | 537.9만 |
|---|
| 2026.06.12 | ₩686,596 | ₩689,822 | ₩682,031 | ₩686,823 | +0.03% | 838.5만 |
|---|
| 2026.06.11 | ₩673,610 | ₩683,744 | ₩671,442 | ₩681,870 | +1.23% | 635.4만 |
|---|
| 2026.06.10 | ₩679,367 | ₩681,040 | ₩669,474 | ₩669,675 | -1.43% | 515.3만 |
|---|
| 2026.06.09 | ₩684,708 | ₩687,466 | ₩673,463 | ₩681,937 | -0.40% | 624.9만 |
|---|
| 2026.06.08 | ₩683,758 | ₩687,760 | ₩680,478 | ₩681,268 | -0.36% | 482.6만 |
|---|
| 2026.06.05 | ₩693,048 | ₩693,102 | ₩681,053 | ₩682,325 | -1.55% | 661.1만 |
|---|
| 2026.06.04 | ₩687,667 | ₩692,874 | ₩686,314 | ₩691,696 | +0.59% | 639.1만 |
|---|
| 2026.06.03 | ₩684,293 | ₩686,542 | ₩680,036 | ₩680,398 | -0.57% | 409.8만 |
|---|
| 2026.06.02 | ₩681,495 | ₩688,737 | ₩681,294 | ₩688,148 | +0.98% | 507.8만 |
|---|
| 2026.06.01 | ₩682,526 | ₩685,217 | ₩680,491 | ₩684,655 | +0.31% | 442.5만 |
|---|
| 2026.05.29 | ₩679,916 | ₩684,480 | ₩678,979 | ₩683,771 | +0.57% | 534.7만 |
|---|
| 2026.05.28 | ₩676,489 | ₩680,331 | ₩674,213 | ₩678,778 | +0.34% | 371만 |
|---|
| 2026.05.27 | ₩677,278 | ₩680,987 | ₩677,118 | ₩678,550 | +0.19% | 424.8만 |
|---|
| 2026.05.26 | ₩679,474 | ₩680,371 | ₩674,655 | ₩676,368 | -0.46% | 389.8만 |
|---|
| 2026.05.22 | ₩678,724 | ₩681,040 | ₩676,957 | ₩677,533 | -0.18% | 517.2만 |
|---|
| 2026.05.21 | ₩667,707 | ₩674,762 | ₩665,605 | ₩673,503 | +0.87% | 657.6만 |
|---|
| 2026.05.20 | ₩663,811 | ₩670,585 | ₩659,287 | ₩669,661 | +0.88% | 651.6만 |
|---|
| 2026.05.19 | ₩662,419 | ₩664,440 | ₩659,407 | ₩661,281 | -0.17% | 536.1만 |
|---|
| 2026.05.18 | ₩663,517 | ₩666,181 | ₩660,772 | ₩665,337 | +0.27% | 549.6만 |
|---|
| 2026.05.15 | ₩665,752 | ₩666,315 | ₩662,754 | ₩663,142 | -0.39% | 530.1만 |
|---|
| 2026.05.14 | ₩671,201 | ₩672,232 | ₩667,801 | ₩670,411 | -0.12% | 492.1만 |
|---|
| 2026.05.13 | ₩664,199 | ₩666,141 | ₩662,165 | ₩665,511 | +0.20% | 325.7만 |
|---|
| 2026.05.12 | ₩664,668 | ₩667,212 | ₩660,224 | ₩666,515 | +0.28% | 744.6만 |
|---|
| 2026.05.11 | ₩663,718 | ₩666,448 | ₩662,325 | ₩665,471 | +0.26% | 424.9만 |
|---|
| 2026.05.08 | ₩667,305 | ₩667,399 | ₩662,553 | ₩664,159 | -0.47% | 349.5만 |
|---|
| 2026.05.07 | ₩670,023 | ₩670,946 | ₩662,339 | ₩663,865 | -0.92% | 449.1만 |
|---|
| 2026.05.06 | ₩665,297 | ₩669,447 | ₩665,190 | ₩668,068 | +0.42% | 431.7만 |
|---|
| 2026.05.05 | ₩658,483 | ₩660,759 | ₩655,993 | ₩659,916 | +0.22% | 338.6만 |
|---|
| 2026.05.04 | ₩660,639 | ₩661,750 | ₩654,615 | ₩655,364 | -0.80% | 331만 |
|---|
| 2026.05.01 | ₩667,787 | ₩669,246 | ₩662,526 | ₩662,673 | -0.77% | 440.3만 |
|---|
| 2026.04.30 | ₩657,265 | ₩666,100 | ₩656,475 | ₩664,855 | +1.15% | 535.2만 |
|---|
| 2026.04.29 | ₩657,225 | ₩657,948 | ₩651,937 | ₩654,173 | -0.46% | 332.2만 |
|---|
| 2026.04.28 | ₩660,585 | ₩661,067 | ₩656,984 | ₩657,854 | -0.41% | 305.7만 |
|---|
| 2026.04.27 | ₩658,095 | ₩660,705 | ₩656,341 | ₩658,403 | +0.05% | 213.2만 |
|---|
| 2026.04.24 | ₩660,036 | ₩660,625 | ₩656,984 | ₩658,912 | -0.17% | 337.2만 |
|---|
| 2026.04.23 | ₩659,367 | ₩662,821 | ₩653,959 | ₩659,969 | +0.09% | 407.7만 |
|---|
| 2026.04.22 | ₩663,075 | ₩664,173 | ₩660,277 | ₩662,325 | -0.11% | 402.2만 |
|---|
| 2026.04.21 | ₩665,645 | ₩667,171 | ₩656,382 | ₩657,774 | -1.18% | 432.2만 |
|---|
| 2026.04.20 | ₩660,572 | ₩662,352 | ₩659,046 | ₩661,750 | +0.18% | 376.4만 |
|---|
| 2026.04.17 | ₩656,850 | ₩665,378 | ₩656,435 | ₩661,602 | +0.72% | 1023.9만 |
|---|
| 2026.04.16 | ₩650,358 | ₩651,643 | ₩647,051 | ₩650,103 | -0.04% | 411.2만 |
|---|
| 2026.04.15 | ₩651,281 | ₩652,044 | ₩646,395 | ₩648,885 | -0.37% | 347.5만 |
|---|
| 2026.04.14 | ₩645,793 | ₩650,558 | ₩645,056 | ₩649,916 | +0.64% | 421.8만 |
|---|
| 2026.04.13 | ₩637,346 | ₩645,619 | ₩636,074 | ₩645,418 | +1.27% | 376.9만 |
|---|
| 2026.04.10 | ₩645,512 | ₩645,779 | ₩640,732 | ₩641,562 | -0.61% | 265.9만 |
|---|
| 2026.04.09 | ₩639,206 | ₩646,944 | ₩638,564 | ₩645,110 | +0.92% | 421.4만 |
|---|
| 2026.04.08 | ₩641,067 | ₩642,834 | ₩636,623 | ₩641,442 | +0.06% | 469.8만 |
|---|
| 2026.04.07 | ₩623,490 | ₩624,240 | ₩618,617 | ₩623,664 | +0.03% | 394.3만 |
|---|
| 2026.04.06 | ₩621,362 | ₩625,190 | ₩620,425 | ₩624,856 | +0.56% | 290.5만 |
|---|
| 2026.04.02 | ₩616,007 | ₩625,860 | ₩614,293 | ₩622,567 | +1.06% | 395.6만 |
|---|
| 2026.04.01 | ₩623,825 | ₩626,368 | ₩621,817 | ₩623,129 | -0.11% | 779만 |
|---|
| 2026.03.31 | ₩611,522 | ₩620,907 | ₩608,658 | ₩620,063 | +1.40% | 1165.6만 |
|---|
| 2026.03.30 | ₩609,903 | ₩610,599 | ₩602,995 | ₩605,164 | -0.78% | 918.2만 |
|---|
| 2026.03.27 | ₩612,259 | ₩612,446 | ₩603,062 | ₩604,267 | -1.31% | 693.9만 |
|---|
| 2026.03.26 | ₩617,854 | ₩623,062 | ₩614,374 | ₩614,869 | -0.48% | 828.4만 |
|---|
| 2026.03.25 | ₩623,463 | ₩625,485 | ₩618,202 | ₩621,335 | -0.34% | 702만 |
|---|
| 2026.03.24 | ₩613,678 | ₩621,067 | ₩612,366 | ₩617,359 | +0.60% | 818.8만 |
|---|
| 2026.03.23 | ₩620,210 | ₩625,217 | ₩617,024 | ₩618,430 | -0.29% | 997.8만 |
|---|
| 2026.03.20 | ₩614,093 | ₩616,556 | ₩607,145 | ₩610,291 | -0.62% | 1054.3만 |
|---|
| 2026.03.19 | ₩615,753 | ₩620,304 | ₩613,330 | ₩617,212 | +0.24% | 788.3만 |
|---|
| 2026.03.18 | ₩627,533 | ₩628,845 | ₩619,488 | ₩619,809 | -1.23% | 709.1만 |
|---|
| 2026.03.17 | ₩633,704 | ₩636,047 | ₩630,023 | ₩630,384 | -0.52% | 618.9만 |
|---|
| 2026.03.16 | ₩629,273 | ₩632,794 | ₩627,814 | ₩629,581 | +0.05% | 706만 |
|---|
| 2026.03.13 | ₩629,099 | ₩631,991 | ₩623,530 | ₩624,374 | -0.75% | 747.2만 |
|---|
| 2026.03.12 | ₩629,635 | ₩631,161 | ₩625,712 | ₩625,806 | -0.61% | 800만 |
|---|
| 2026.03.11 | ₩639,086 | ₩639,581 | ₩632,473 | ₩635,619 | -0.54% | 670.2만 |
|---|
| 2026.03.10 | ₩639,541 | ₩646,408 | ₩635,886 | ₩639,487 | -0.01% | 626.6만 |
|---|
| 2026.03.09 | ₩630,358 | ₩641,736 | ₩624,735 | ₩639,728 | +1.49% | 1030.6만 |
|---|
| 2026.03.06 | ₩634,159 | ₩637,520 | ₩629,795 | ₩636,181 | +0.32% | 820.6만 |
|---|
| 2026.03.05 | ₩647,680 | ₩649,916 | ₩637,412 | ₩642,352 | -0.82% | 875.9만 |
|---|
| 2026.03.04 | ₩651,348 | ₩654,655 | ₩647,854 | ₩652,928 | +0.24% | 759.1만 |
|---|
| 2026.03.03 | ₩642,781 | ₩652,459 | ₩638,189 | ₩649,956 | +1.12% | 1157.1만 |
|---|
| 2026.03.02 | ₩648,376 | ₩657,265 | ₩648,122 | ₩654,855 | +1.00% | 721.9만 |
|---|
| 2026.02.27 | ₩655,458 | ₩657,225 | ₩651,616 | ₩655,498 | +0.01% | 719.8만 |
|---|
| 2026.02.26 | ₩665,324 | ₩666,944 | ₩658,952 | ₩662,459 | -0.43% | 646.7만 |
|---|
| 2026.02.25 | ₩660,813 | ₩662,821 | ₩658,497 | ₩662,406 | +0.24% | 444.6만 |
|---|
| 2026.02.24 | ₩653,798 | ₩659,768 | ₩652,540 | ₩658,349 | +0.70% | 533.5만 |
|---|
| 2026.02.23 | ₩661,977 | ₩665,311 | ₩652,138 | ₩653,289 | -1.31% | 826.9만 |
|---|
| 2026.02.20 | ₩659,353 | ₩665,324 | ₩657,814 | ₩664,092 | +0.72% | 608.7만 |
|---|
| 2026.02.19 | ₩663,396 | ₩664,641 | ₩659,179 | ₩661,817 | -0.24% | 462.5만 |
|---|
| 2026.02.18 | ₩665,029 | ₩668,456 | ₩662,178 | ₩665,324 | +0.04% | 445.4만 |
|---|
| 2026.02.17 | ₩663,088 | ₩666,087 | ₩658,778 | ₩663,784 | +0.10% | 677.9만 |
|---|
| 2026.02.13 | ₩662,700 | ₩666,368 | ₩657,560 | ₩663,021 | +0.05% | 837.8만 |
|---|
| 2026.02.12 | ₩673,530 | ₩675,418 | ₩661,736 | ₩662,205 | -1.68% | 916만 |
|---|
| 2026.02.11 | ₩674,976 | ₩676,194 | ₩668,175 | ₩671,120 | -0.57% | 574.4만 |
|---|
| 2026.02.10 | ₩672,473 | ₩676,435 | ₩671,027 | ₩671,883 | -0.09% | 816.3만 |
|---|
| 2026.02.09 | ₩669,487 | ₩672,232 | ₩667,078 | ₩670,973 | +0.22% | 641.5만 |
|---|
| 2026.02.06 | ₩659,126 | ₩671,576 | ₩658,805 | ₩670,719 | +1.76% | 1063.5만 |
|---|
| 2026.02.05 | ₩659,313 | ₩660,558 | ₩653,584 | ₩654,494 | -0.73% | 776.8만 |
|---|
| 2026.02.04 | ₩661,201 | ₩664,655 | ₩657,439 | ₩662,312 | +0.17% | 879.7만 |
|---|
| 2026.02.03 | ₩660,157 | ₩664,681 | ₩653,651 | ₩659,046 | -0.17% | 879.9만 |
|---|
| 2026.02.02 | ₩654,440 | ₩662,392 | ₩651,910 | ₩661,348 | +1.06% | 558.5만 |
|---|
| 2026.01.30 | ₩654,762 | ₩656,596 | ₩648,671 | ₩654,655 | -0.02% | 811.2만 |
|---|
| 2026.01.29 | ₩656,060 | ₩659,902 | ₩650,451 | ₩656,234 | +0.03% | 970.7만 |
|---|
| 2026.01.28 | ₩656,328 | ₩657,814 | ₩654,521 | ₩656,127 | -0.03% | 472.7만 |
|---|
| 2026.01.27 | ₩656,877 | ₩658,082 | ₩654,025 | ₩656,034 | -0.13% | 597.1만 |
|---|
| 2026.01.26 | ₩658,510 | ₩662,446 | ₩657,921 | ₩661,388 | +0.44% | 372.3만 |
|---|
| 2026.01.23 | ₩658,390 | ₩658,805 | ₩655,364 | ₩657,198 | -0.18% | 491.6만 |
|---|
| 2026.01.22 | ₩660,598 | ₩663,999 | ₩659,246 | ₩660,893 | +0.04% | 508.7만 |
|---|
| 2026.01.21 | ₩650,157 | ₩659,849 | ₩650,009 | ₩657,024 | +1.06% | 671.9만 |
|---|
| 2026.01.20 | ₩650,826 | ₩654,695 | ₩648,256 | ₩649,099 | -0.27% | 741.6만 |
|---|
| 2026.01.16 | ₩661,977 | ₩663,985 | ₩658,992 | ₩660,532 | -0.22% | 584.6만 |
|---|
| 2026.01.15 | ₩659,126 | ₩663,758 | ₩658,912 | ₩661,951 | +0.43% | 852만 |
|---|
| 2026.01.14 | ₩656,837 | ₩658,550 | ₩654,012 | ₩658,068 | +0.19% | 676.8만 |
|---|
| 2026.01.13 | ₩663,383 | ₩663,932 | ₩656,797 | ₩658,550 | -0.73% | 596.6만 |
|---|
| 2026.01.12 | ₩659,072 | ₩664,440 | ₩656,020 | ₩663,851 | +0.73% | 572.2만 |
|---|
| 2026.01.09 | ₩659,782 | ₩663,584 | ₩658,510 | ₩662,673 | +0.44% | 600.5만 |
|---|
| 2026.01.08 | ₩653,021 | ₩660,665 | ₩653,021 | ₩659,340 | +0.97% | 654.5만 |
|---|
| 2026.01.07 | ₩663,517 | ₩664,320 | ₩655,284 | ₩655,900 | -1.15% | 560.4만 |
|---|
| 2026.01.06 | ₩655,056 | ₩662,807 | ₩654,561 | ₩662,124 | +1.08% | 606.1만 |
|---|
| 2026.01.05 | ₩648,470 | ₩658,684 | ₩648,256 | ₩655,645 | +1.11% | 757.4만 |
|---|
| 2026.01.02 | ₩645,043 | ₩647,854 | ₩640,398 | ₩647,426 | +0.37% | 702.1만 |
|---|
| 2025.12.31 | ₩647,453 | ₩647,667 | ₩643,048 | ₩643,329 | -0.64% | 344.2만 |
|---|
| 2025.12.30 | ₩648,751 | ₩648,818 | ₩646,341 | ₩647,372 | -0.21% | 304.3만 |
|---|
| 2025.12.29 | ₩650,451 | ₩651,817 | ₩647,586 | ₩648,711 | -0.27% | 339만 |
|---|
| 2025.12.26 | ₩651,723 | ₩652,767 | ₩650,237 | ₩651,977 | +0.04% | 271.2만 |
|---|
| 2025.12.24 | ₩648,175 | ₩652,700 | ₩647,372 | ₩651,951 | +0.58% | 154.4만 |
|---|
| 2025.12.23 | ₩645,485 | ₩649,420 | ₩645,485 | ₩648,229 | +0.43% | 367.8만 |
|---|
| 2025.12.22 | ₩645,056 | ₩648,497 | ₩645,056 | ₩647,198 | +0.33% | 416.2만 |
|---|
| 2025.12.19 | ₩643,396 | ₩646,315 | ₩643,142 | ₩644,106 | +0.11% | 643.9만 |
|---|
| 2025.12.18 | ₩645,485 | ₩648,764 | ₩641,777 | ₩643,249 | -0.35% | 642.3만 |
|---|
| 2025.12.17 | ₩646,328 | ₩648,979 | ₩641,884 | ₩642,299 | -0.62% | 638.2만 |
|---|
| 2025.12.16 | ₩648,537 | ₩649,902 | ₩643,008 | ₩645,217 | -0.51% | 537.3만 |
|---|
| 2025.12.15 | ₩652,714 | ₩652,914 | ₩647,533 | ₩649,487 | -0.49% | 489.1만 |
|---|
| 2025.12.12 | ₩654,213 | ₩655,498 | ₩648,149 | ₩649,795 | -0.68% | 709만 |
|---|
| 2025.12.11 | ₩645,512 | ₩653,785 | ₩645,190 | ₩653,102 | +1.18% | 697.2만 |
|---|
| 2025.12.10 | ₩637,386 | ₩646,248 | ₩636,355 | ₩644,374 | +1.10% | 547.6만 |
|---|
| 2025.12.09 | ₩639,983 | ₩642,941 | ₩637,332 | ₩637,774 | -0.35% | 426.7만 |
|---|
| 2025.12.08 | ₩643,222 | ₩643,262 | ₩638,336 | ₩640,090 | -0.49% | 442.8만 |
|---|
| 2025.12.05 | ₩641,870 | ₩645,150 | ₩641,616 | ₩642,607 | +0.11% | 459.7만 |
|---|
| 2025.12.04 | ₩642,178 | ₩644,213 | ₩639,220 | ₩641,321 | -0.13% | 400.4만 |
|---|
| 2025.12.03 | ₩635,645 | ₩642,807 | ₩635,431 | ₩641,777 | +0.96% | 599.4만 |
|---|
| 2025.12.02 | ₩634,815 | ₩637,827 | ₩633,356 | ₩636,221 | +0.22% | 523.4만 |
|---|
| 2025.12.01 | ₩634,989 | ₩638,483 | ₩633,129 | ₩633,624 | -0.22% | 441.4만 |
|---|
| 2025.11.28 | ₩635,632 | ₩639,367 | ₩635,632 | ₩638,791 | +0.50% | 228.2만 |
|---|
| 2025.11.26 | ₩632,125 | ₩636,931 | ₩631,763 | ₩635,003 | +0.46% | 568.9만 |
|---|
| 2025.11.25 | ₩623,263 | ₩631,723 | ₩620,411 | ₩630,759 | +1.20% | 720.4만 |
|---|
| 2025.11.24 | ₩620,813 | ₩623,651 | ₩617,145 | ₩621,737 | +0.15% | 620.7만 |
|---|
| 2025.11.21 | ₩615,177 | ₩623,584 | ₩612,915 | ₩619,233 | +0.66% | 1182.1만 |
|---|
| 2025.11.20 | ₩624,682 | ₩627,881 | ₩612,727 | ₩613,249 | -1.83% | 1341.4만 |
|---|
| 2025.11.19 | ₩617,814 | ₩620,344 | ₩615,016 | ₩618,149 | +0.05% | 583.3만 |
|---|
| 2025.11.18 | ₩618,698 | ₩621,281 | ₩615,164 | ₩617,533 | -0.19% | 1281.8만 |
|---|
| 2025.11.17 | ₩630,344 | ₩632,339 | ₩621,870 | ₩624,253 | -0.97% | 760만 |
|---|
| 2025.11.14 | ₩631,027 | ₩634,601 | ₩627,667 | ₩631,589 | +0.09% | 1094만 |
|---|
| 2025.11.13 | ₩644,441 | ₩645,793 | ₩634,829 | ₩635,525 | -1.38% | 872.2만 |
|---|
| 2025.11.12 | ₩643,222 | ₩648,457 | ₩643,222 | ₩646,261 | +0.47% | 706.7만 |
|---|
| 2025.11.11 | ₩634,882 | ₩642,379 | ₩634,534 | ₩641,777 | +1.09% | 483.9만 |
|---|
| 2025.11.10 | ₩631,723 | ₩634,802 | ₩628,443 | ₩634,293 | +0.41% | 563.7만 |
|---|
| 2025.11.07 | ₩626,877 | ₩629,113 | ₩622,299 | ₩628,992 | +0.34% | 860.4만 |
|---|
| 2025.11.06 | ₩631,977 | ₩633,785 | ₩626,301 | ₩628,216 | -0.60% | 712.5만 |
|---|
| 2025.11.05 | ₩630,251 | ₩635,284 | ₩629,715 | ₩633,343 | +0.49% | 703만 |
|---|
| 2025.11.04 | ₩629,742 | ₩632,807 | ₩627,573 | ₩630,384 | +0.10% | 601.3만 |
|---|
| 2025.11.03 | ₩637,426 | ₩637,613 | ₩630,920 | ₩633,825 | -0.56% | 485.9만 |
|---|
| 2025.10.31 | ₩637,024 | ₩638,765 | ₩633,758 | ₩636,770 | -0.04% | 799.1만 |
|---|
| 2025.10.30 | ₩634,668 | ₩642,767 | ₩634,414 | ₩635,886 | +0.19% | 933.8만 |
|---|
| 2025.10.29 | ₩640,759 | ₩643,089 | ₩635,190 | ₩637,707 | -0.48% | 1000.7만 |
|---|
| 2025.10.28 | ₩640,960 | ₩641,777 | ₩638,309 | ₩638,751 | -0.34% | 943.6만 |
|---|
| 2025.10.27 | ₩635,552 | ₩636,703 | ₩634,146 | ₩636,342 | +0.12% | 472만 |
|---|
| 2025.10.24 | ₩629,206 | ₩633,517 | ₩628,216 | ₩632,138 | +0.47% | 722.9만 |
|---|
| 2025.10.23 | ₩623,222 | ₩626,462 | ₩622,299 | ₩625,552 | +0.37% | 514.4만 |
|---|
| 2025.10.22 | ₩628,122 | ₩628,162 | ₩621,790 | ₩623,530 | -0.73% | 760.5만 |
|---|
| 2025.10.21 | ₩625,257 | ₩630,853 | ₩625,043 | ₩628,135 | +0.46% | 595.2만 |
|---|
| 2025.10.20 | ₩620,411 | ₩625,873 | ₩620,384 | ₩625,190 | +0.77% | 455.7만 |
|---|
| 2025.10.17 | ₩614,856 | ₩619,956 | ₩614,347 | ₩618,176 | +0.54% | 844만 |
|---|
| 2025.10.16 | ₩620,304 | ₩621,509 | ₩612,901 | ₩615,204 | -0.82% | 815만 |
|---|
| 2025.10.15 | ₩622,044 | ₩625,083 | ₩616,127 | ₩619,421 | -0.42% | 618.7만 |
|---|
| 2025.10.14 | ₩611,817 | ₩622,781 | ₩608,510 | ₩619,421 | +1.24% | 782.7만 |
|---|
| 2025.10.13 | ₩613,423 | ₩617,881 | ₩613,196 | ₩616,703 | +0.53% | 627.3만 |
|---|
| 2025.10.10 | ₩622,647 | ₩624,494 | ₩608,725 | ₩608,925 | -2.20% | 930.9만 |
|---|