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 | ₩686,587 | ₩693,616 | ₩686,426 | ₩692,382 | +0.84% | 272.5만 |
| 2026.10.08 | ₩682,857 | ₩686,560 | ₩682,388 | ₩686,399 | +0.52% | 399.9만 |
| 2026.10.07 | ₩684,816 | ₩686,681 | ₩682,119 | ₩685,554 | +0.11% | 444.4만 |
| 2026.10.06 | ₩689,981 | ₩692,221 | ₩688,867 | ₩690,303 | +0.05% | 287.8만 |
| 2026.10.05 | ₩684,682 | ₩688,586 | ₩681,288 | ₩687,016 | +0.34% | 322만 |
| 2026.10.02 | ₩687,593 | ₩688,291 | ₩682,428 | ₩685,661 | -0.28% | 397.7만 |
| 2026.10.01 | ₩683,340 | ₩685,460 | ₩677,075 | ₩682,334 | -0.15% | 441.1만 |
| 2026.09.30 | ₩689,538 | ₩689,766 | ₩681,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩682,240 |
| -1.06% |
| 269.5만 |
| 2026.09.29 | ₩689,270 | ₩689,900 | ₩684,802 | ₩688,049 | -0.18% | 256.8만 |
|---|
| 2026.09.28 | ₩689,941 | ₩693,630 | ₩688,612 | ₩689,578 | -0.05% | 243.4만 |
|---|
| 2026.09.25 | ₩689,552 | ₩694,810 | ₩687,660 | ₩694,234 | +0.68% | 278.9만 |
|---|
| 2026.09.24 | ₩688,009 | ₩689,739 | ₩684,749 | ₩687,781 | -0.03% | 276.2만 |
|---|
| 2026.09.23 | ₩692,261 | ₩694,462 | ₩689,484 | ₩689,954 | -0.33% | 417.2만 |
|---|
| 2026.09.22 | ₩700,928 | ₩701,022 | ₩692,919 | ₩694,918 | -0.86% | 336.8만 |
|---|
| 2026.09.21 | ₩697,641 | ₩698,298 | ₩693,254 | ₩697,306 | -0.05% | 307.9만 |
|---|
| 2026.09.18 | ₩692,932 | ₩693,684 | ₩689,753 | ₩692,074 | -0.12% | 269만 |
|---|
| 2026.09.17 | ₩698,258 | ₩698,500 | ₩692,972 | ₩695,387 | -0.41% | 420.5만 |
|---|
| 2026.09.16 | ₩700,150 | ₩700,686 | ₩687,257 | ₩691,188 | -1.28% | 567.9만 |
|---|
| 2026.09.15 | ₩701,867 | ₩702,484 | ₩696,541 | ₩699,251 | -0.37% | 322.6만 |
|---|
| 2026.09.14 | ₩703,691 | ₩706,710 | ₩701,760 | ₩703,624 | -0.01% | 269.8만 |
|---|
| 2026.09.11 | ₩704,805 | ₩707,475 | ₩703,356 | ₩705,368 | +0.08% | 343.6만 |
|---|
| 2026.09.10 | ₩700,673 | ₩701,652 | ₩697,332 | ₩698,607 | -0.29% | 474.8만 |
|---|
| 2026.09.09 | ₩705,167 | ₩705,301 | ₩701,961 | ₩703,061 | -0.30% | 378.2만 |
|---|
| 2026.09.08 | ₩711,311 | ₩711,539 | ₩707,461 | ₩708,373 | -0.41% | 364.3만 |
|---|
| 2026.09.04 | ₩717,898 | ₩719,562 | ₩714,947 | ₩716,490 | -0.20% | 232.2만 |
|---|
| 2026.09.03 | ₩716,436 | ₩721,239 | ₩714,960 | ₩720,313 | +0.54% | 480.6만 |
|---|
| 2026.09.02 | ₩710,359 | ₩713,927 | ₩709,997 | ₩711,848 | +0.21% | 311.5만 |
|---|
| 2026.09.01 | ₩709,232 | ₩713,230 | ₩706,777 | ₩707,998 | -0.17% | 318.9만 |
|---|
| 2026.08.31 | ₩715,792 | ₩715,792 | ₩712,063 | ₩713,122 | -0.37% | 174.5만 |
|---|
| 2026.08.28 | ₩719,776 | ₩721,386 | ₩716,919 | ₩717,804 | -0.27% | 265.5만 |
|---|
| 2026.08.27 | ₩715,792 | ₩719,911 | ₩714,933 | ₩718,019 | +0.31% | 250만 |
|---|
| 2026.08.26 | ₩718,180 | ₩718,998 | ₩715,457 | ₩716,691 | -0.21% | 176.1만 |
|---|
| 2026.08.25 | ₩719,562 | ₩719,763 | ₩715,296 | ₩718,046 | -0.21% | 244.4만 |
|---|
| 2026.08.24 | ₩713,471 | ₩717,026 | ₩713,471 | ₩715,913 | +0.34% | 458.8만 |
|---|
| 2026.08.21 | ₩711,056 | ₩714,920 | ₩710,252 | ₩713,994 | +0.41% | 303.4만 |
|---|
| 2026.08.20 | ₩711,486 | ₩713,404 | ₩707,260 | ₩707,676 | -0.54% | 286.9만 |
|---|
| 2026.08.19 | ₩718,167 | ₩719,978 | ₩715,819 | ₩716,745 | -0.20% | 306.3만 |
|---|
| 2026.08.18 | ₩715,551 | ₩716,731 | ₩713,726 | ₩714,920 | -0.09% | 382.6만 |
|---|
| 2026.08.17 | ₩717,053 | ₩719,039 | ₩715,698 | ₩716,637 | -0.06% | 266.8만 |
|---|
| 2026.08.14 | ₩720,957 | ₩722,124 | ₩719,334 | ₩720,139 | -0.11% | 208.9만 |
|---|
| 2026.08.13 | ₩722,688 | ₩724,391 | ₩718,650 | ₩721,628 | -0.15% | 203.3만 |
|---|
| 2026.08.12 | ₩723,103 | ₩723,345 | ₩720,219 | ₩720,608 | -0.35% | 316.8만 |
|---|
| 2026.08.11 | ₩724,311 | ₩726,739 | ₩720,286 | ₩720,783 | -0.49% | 282.7만 |
|---|
| 2026.08.10 | ₩722,688 | ₩724,458 | ₩721,588 | ₩723,077 | +0.05% | 340.9만 |
|---|
| 2026.08.07 | ₩722,701 | ₩724,727 | ₩720,984 | ₩723,922 | +0.17% | 223만 |
|---|
| 2026.08.06 | ₩729,529 | ₩730,562 | ₩721,333 | ₩722,003 | -1.03% | 365.2만 |
|---|
| 2026.08.05 | ₩728,859 | ₩733,487 | ₩727,987 | ₩728,201 | -0.09% | 525.7만 |
|---|
| 2026.08.04 | ₩721,614 | ₩727,235 | ₩719,065 | ₩725,008 | +0.47% | 670.5만 |
|---|
| 2026.08.03 | ₩710,412 | ₩713,230 | ₩709,259 | ₩712,653 | +0.32% | 432.8만 |
|---|
| 2026.07.31 | ₩703,074 | ₩705,127 | ₩696,595 | ₩703,396 | +0.05% | 398.1만 |
|---|
| 2026.07.30 | ₩696,045 | ₩700,257 | ₩692,060 | ₩699,627 | +0.51% | 322.5만 |
|---|
| 2026.07.29 | ₩700,901 | ₩701,853 | ₩690,652 | ₩691,443 | -1.35% | 736.9만 |
|---|
| 2026.07.28 | ₩705,905 | ₩708,964 | ₩702,524 | ₩706,844 | +0.13% | 515.8만 |
|---|
| 2026.07.27 | ₩703,906 | ₩704,765 | ₩696,648 | ₩699,291 | -0.66% | 335.5만 |
|---|
| 2026.07.24 | ₩693,952 | ₩698,352 | ₩692,597 | ₩695,937 | +0.29% | 332.8만 |
|---|
| 2026.07.23 | ₩690,987 | ₩695,146 | ₩690,517 | ₩692,583 | +0.23% | 430.5만 |
|---|
| 2026.07.22 | ₩699,788 | ₩703,463 | ₩698,956 | ₩699,573 | -0.03% | 320.4만 |
|---|
| 2026.07.21 | ₩697,104 | ₩701,639 | ₩695,079 | ₩699,627 | +0.36% | 324.1만 |
|---|
| 2026.07.20 | ₩700,338 | ₩702,162 | ₩693,791 | ₩694,837 | -0.79% | 233.7만 |
|---|
| 2026.07.17 | ₩697,118 | ₩704,791 | ₩696,125 | ₩698,687 | +0.23% | 474.1만 |
|---|
| 2026.07.16 | ₩706,737 | ₩708,239 | ₩701,719 | ₩704,080 | -0.38% | 317.3만 |
|---|
| 2026.07.15 | ₩705,516 | ₩707,971 | ₩702,565 | ₩705,583 | +0.01% | 324.7만 |
|---|
| 2026.07.14 | ₩702,055 | ₩706,616 | ₩701,035 | ₩703,893 | +0.26% | 366.4만 |
|---|
| 2026.07.13 | ₩705,435 | ₩708,145 | ₩701,491 | ₩703,597 | -0.26% | 272.4만 |
|---|
| 2026.07.10 | ₩705,167 | ₩706,281 | ₩699,935 | ₩705,355 | +0.03% | 346.9만 |
|---|
| 2026.07.09 | ₩702,497 | ₩704,510 | ₩700,472 | ₩703,222 | +0.10% | 305.6만 |
|---|
| 2026.07.08 | ₩702,082 | ₩703,584 | ₩697,641 | ₩701,317 | -0.11% | 357.5만 |
|---|
| 2026.07.07 | ₩714,383 | ₩714,424 | ₩707,139 | ₩708,937 | -0.76% | 448.9만 |
|---|
| 2026.07.06 | ₩709,299 | ₩711,137 | ₩705,449 | ₩711,137 | +0.26% | 323.7만 |
|---|
| 2026.07.02 | ₩704,966 | ₩708,682 | ₩702,605 | ₩708,172 | +0.45% | 351.9만 |
|---|
| 2026.07.01 | ₩699,519 | ₩706,616 | ₩697,091 | ₩700,821 | +0.19% | 343.8만 |
|---|
| 2026.06.30 | ₩700,753 | ₩701,813 | ₩697,051 | ₩700,807 | +0.01% | 360.8만 |
|---|
| 2026.06.29 | ₩698,446 | ₩701,599 | ₩696,796 | ₩699,855 | +0.20% | 573.3만 |
|---|
| 2026.06.26 | ₩693,576 | ₩699,318 | ₩692,369 | ₩694,582 | +0.15% | 382.4만 |
|---|
| 2026.06.25 | ₩699,197 | ₩706,415 | ₩695,656 | ₩696,608 | -0.37% | 535.8만 |
|---|
| 2026.06.24 | ₩692,490 | ₩700,861 | ₩692,248 | ₩695,615 | +0.45% | 439.6만 |
|---|
| 2026.06.23 | ₩690,464 | ₩695,884 | ₩688,170 | ₩693,066 | +0.38% | 503.9만 |
|---|
| 2026.06.22 | ₩693,362 | ₩696,138 | ₩692,221 | ₩693,684 | +0.05% | 655.2만 |
|---|
| 2026.06.18 | ₩695,495 | ₩696,957 | ₩691,470 | ₩691,591 | -0.56% | 713.4만 |
|---|
| 2026.06.17 | ₩699,291 | ₩703,195 | ₩691,296 | ₩692,637 | -0.95% | 656.4만 |
|---|
| 2026.06.16 | ₩698,030 | ₩702,028 | ₩697,681 | ₩699,533 | +0.22% | 481.3만 |
|---|
| 2026.06.15 | ₩696,568 | ₩698,728 | ₩694,743 | ₩695,508 | -0.15% | 537.9만 |
|---|
| 2026.06.12 | ₩688,062 | ₩691,296 | ₩683,488 | ₩688,291 | +0.03% | 838.5만 |
|---|
| 2026.06.11 | ₩675,050 | ₩685,205 | ₩672,876 | ₩683,327 | +1.23% | 635.4만 |
|---|
| 2026.06.10 | ₩680,818 | ₩682,495 | ₩670,904 | ₩671,105 | -1.43% | 515.3만 |
|---|
| 2026.06.09 | ₩686,171 | ₩688,934 | ₩674,902 | ₩683,394 | -0.40% | 624.9만 |
|---|
| 2026.06.08 | ₩685,218 | ₩689,230 | ₩681,932 | ₩682,723 | -0.36% | 482.6만 |
|---|
| 2026.06.05 | ₩694,529 | ₩694,582 | ₩682,508 | ₩683,783 | -1.55% | 661.1만 |
|---|
| 2026.06.04 | ₩689,136 | ₩694,354 | ₩687,781 | ₩693,174 | +0.59% | 639.1만 |
|---|
| 2026.06.03 | ₩685,755 | ₩688,009 | ₩681,489 | ₩681,851 | -0.57% | 409.8만 |
|---|
| 2026.06.02 | ₩682,951 | ₩690,209 | ₩682,750 | ₩689,619 | +0.98% | 507.8만 |
|---|
| 2026.06.01 | ₩683,984 | ₩686,681 | ₩681,945 | ₩686,117 | +0.31% | 442.5만 |
|---|
| 2026.05.29 | ₩681,368 | ₩685,943 | ₩680,429 | ₩685,232 | +0.57% | 534.7만 |
|---|
| 2026.05.28 | ₩677,934 | ₩681,784 | ₩675,653 | ₩680,228 | +0.34% | 371만 |
|---|
| 2026.05.27 | ₩678,725 | ₩682,441 | ₩678,564 | ₩680,000 | +0.19% | 424.8만 |
|---|
| 2026.05.26 | ₩680,925 | ₩681,824 | ₩676,096 | ₩677,813 | -0.46% | 389.8만 |
|---|
| 2026.05.22 | ₩680,174 | ₩682,495 | ₩678,403 | ₩678,980 | -0.18% | 517.2만 |
|---|
| 2026.05.21 | ₩669,133 | ₩676,203 | ₩667,027 | ₩674,942 | +0.87% | 657.6만 |
|---|
| 2026.05.20 | ₩665,229 | ₩672,018 | ₩660,695 | ₩671,092 | +0.88% | 651.6만 |
|---|
| 2026.05.19 | ₩663,834 | ₩665,860 | ₩660,816 | ₩662,694 | -0.17% | 536.1만 |
|---|
| 2026.05.18 | ₩664,934 | ₩667,604 | ₩662,184 | ₩666,759 | +0.27% | 549.6만 |
|---|
| 2026.05.15 | ₩667,175 | ₩667,738 | ₩664,170 | ₩664,559 | -0.39% | 530.1만 |
|---|
| 2026.05.14 | ₩672,635 | ₩673,668 | ₩669,227 | ₩671,843 | -0.12% | 492.1만 |
|---|
| 2026.05.13 | ₩665,618 | ₩667,564 | ₩663,579 | ₩666,933 | +0.20% | 325.7만 |
|---|
| 2026.05.12 | ₩666,088 | ₩668,637 | ₩661,634 | ₩667,939 | +0.28% | 744.6만 |
|---|
| 2026.05.11 | ₩665,136 | ₩667,872 | ₩663,740 | ₩666,893 | +0.26% | 424.9만 |
|---|
| 2026.05.08 | ₩668,731 | ₩668,825 | ₩663,968 | ₩665,578 | -0.47% | 349.5만 |
|---|
| 2026.05.07 | ₩671,454 | ₩672,380 | ₩663,754 | ₩665,283 | -0.92% | 449.1만 |
|---|
| 2026.05.06 | ₩666,719 | ₩670,877 | ₩666,611 | ₩669,496 | +0.42% | 431.7만 |
|---|
| 2026.05.05 | ₩659,890 | ₩662,171 | ₩657,395 | ₩661,326 | +0.22% | 338.6만 |
|---|
| 2026.05.04 | ₩662,050 | ₩663,163 | ₩656,013 | ₩656,764 | -0.80% | 331만 |
|---|
| 2026.05.01 | ₩669,214 | ₩670,676 | ₩663,942 | ₩664,089 | -0.77% | 440.3만 |
|---|
| 2026.04.30 | ₩658,669 | ₩667,523 | ₩657,878 | ₩666,276 | +1.15% | 535.2만 |
|---|
| 2026.04.29 | ₩658,629 | ₩659,353 | ₩653,330 | ₩655,570 | -0.46% | 332.2만 |
|---|
| 2026.04.28 | ₩661,996 | ₩662,479 | ₩658,388 | ₩659,260 | -0.41% | 305.7만 |
|---|
| 2026.04.27 | ₩659,501 | ₩662,117 | ₩657,744 | ₩659,810 | +0.05% | 213.2만 |
|---|
| 2026.04.24 | ₩661,446 | ₩662,037 | ₩658,388 | ₩660,319 | -0.17% | 337.2만 |
|---|
| 2026.04.23 | ₩660,776 | ₩664,237 | ₩655,356 | ₩661,379 | +0.09% | 407.7만 |
|---|
| 2026.04.22 | ₩664,492 | ₩665,592 | ₩661,688 | ₩663,740 | -0.11% | 402.2만 |
|---|
| 2026.04.21 | ₩667,067 | ₩668,597 | ₩657,784 | ₩659,179 | -1.18% | 432.2만 |
|---|
| 2026.04.20 | ₩661,983 | ₩663,767 | ₩660,454 | ₩663,163 | +0.18% | 376.4만 |
|---|
| 2026.04.17 | ₩658,253 | ₩666,799 | ₩657,838 | ₩663,016 | +0.72% | 1023.9만 |
|---|
| 2026.04.16 | ₩651,747 | ₩653,035 | ₩648,433 | ₩651,492 | -0.04% | 411.2만 |
|---|
| 2026.04.15 | ₩652,673 | ₩653,437 | ₩647,776 | ₩650,271 | -0.37% | 347.5만 |
|---|
| 2026.04.14 | ₩647,172 | ₩651,948 | ₩646,434 | ₩651,304 | +0.64% | 421.8만 |
|---|
| 2026.04.13 | ₩638,707 | ₩646,998 | ₩637,433 | ₩646,797 | +1.27% | 376.9만 |
|---|
| 2026.04.10 | ₩646,891 | ₩647,159 | ₩642,101 | ₩642,933 | -0.61% | 265.9만 |
|---|
| 2026.04.09 | ₩640,572 | ₩648,326 | ₩639,928 | ₩646,488 | +0.92% | 421.4만 |
|---|
| 2026.04.08 | ₩642,437 | ₩644,208 | ₩637,983 | ₩642,812 | +0.06% | 469.8만 |
|---|
| 2026.04.07 | ₩624,822 | ₩625,574 | ₩619,939 | ₩624,997 | +0.03% | 394.3만 |
|---|
| 2026.04.06 | ₩622,689 | ₩626,526 | ₩621,750 | ₩626,191 | +0.56% | 290.5만 |
|---|
| 2026.04.02 | ₩617,323 | ₩627,197 | ₩615,606 | ₩623,897 | +1.06% | 395.6만 |
|---|
| 2026.04.01 | ₩625,158 | ₩627,707 | ₩623,145 | ₩624,460 | -0.11% | 779만 |
|---|
| 2026.03.31 | ₩612,829 | ₩622,233 | ₩609,958 | ₩621,388 | +1.40% | 1165.6만 |
|---|
| 2026.03.30 | ₩611,206 | ₩611,903 | ₩604,283 | ₩606,457 | -0.78% | 918.2만 |
|---|
| 2026.03.27 | ₩613,567 | ₩613,755 | ₩604,350 | ₩605,558 | -1.31% | 693.9만 |
|---|
| 2026.03.26 | ₩619,174 | ₩624,393 | ₩615,686 | ₩616,183 | -0.48% | 828.4만 |
|---|
| 2026.03.25 | ₩624,795 | ₩626,821 | ₩619,523 | ₩622,662 | -0.34% | 702만 |
|---|
| 2026.03.24 | ₩614,989 | ₩622,394 | ₩613,674 | ₩618,678 | +0.60% | 818.8만 |
|---|
| 2026.03.23 | ₩621,535 | ₩626,553 | ₩618,343 | ₩619,751 | -0.29% | 997.8만 |
|---|
| 2026.03.20 | ₩615,405 | ₩617,873 | ₩608,442 | ₩611,595 | -0.62% | 1054.3만 |
|---|
| 2026.03.19 | ₩617,068 | ₩621,629 | ₩614,640 | ₩618,530 | +0.24% | 788.3만 |
|---|
| 2026.03.18 | ₩628,874 | ₩630,188 | ₩620,811 | ₩621,133 | -1.23% | 709.1만 |
|---|
| 2026.03.17 | ₩635,058 | ₩637,406 | ₩631,369 | ₩631,731 | -0.52% | 618.9만 |
|---|
| 2026.03.16 | ₩630,618 | ₩634,146 | ₩629,155 | ₩630,926 | +0.05% | 706만 |
|---|
| 2026.03.13 | ₩630,443 | ₩633,341 | ₩624,862 | ₩625,708 | -0.75% | 747.2만 |
|---|
| 2026.03.12 | ₩630,980 | ₩632,509 | ₩627,049 | ₩627,143 | -0.61% | 800만 |
|---|
| 2026.03.11 | ₩640,451 | ₩640,948 | ₩633,824 | ₩636,977 | -0.54% | 670.2만 |
|---|
| 2026.03.10 | ₩640,907 | ₩647,789 | ₩637,245 | ₩640,854 | -0.01% | 626.6만 |
|---|
| 2026.03.09 | ₩631,704 | ₩643,107 | ₩626,070 | ₩641,095 | +1.49% | 1030.6만 |
|---|
| 2026.03.06 | ₩635,514 | ₩638,882 | ₩631,141 | ₩637,540 | +0.32% | 820.6만 |
|---|
| 2026.03.05 | ₩649,064 | ₩651,304 | ₩638,774 | ₩643,725 | -0.82% | 875.9만 |
|---|
| 2026.03.04 | ₩652,740 | ₩656,053 | ₩649,238 | ₩654,323 | +0.24% | 759.1만 |
|---|
| 2026.03.03 | ₩644,154 | ₩653,853 | ₩639,552 | ₩651,344 | +1.12% | 1157.1만 |
|---|
| 2026.03.02 | ₩649,761 | ₩658,669 | ₩649,507 | ₩656,255 | +1.00% | 721.9만 |
|---|
| 2026.02.27 | ₩656,858 | ₩658,629 | ₩653,008 | ₩656,898 | +0.01% | 719.8만 |
|---|
| 2026.02.26 | ₩666,745 | ₩668,369 | ₩660,360 | ₩663,874 | -0.43% | 646.7만 |
|---|
| 2026.02.25 | ₩662,224 | ₩664,237 | ₩659,904 | ₩663,821 | +0.24% | 444.6만 |
|---|
| 2026.02.24 | ₩655,195 | ₩661,178 | ₩653,934 | ₩659,756 | +0.70% | 533.5만 |
|---|
| 2026.02.23 | ₩663,392 | ₩666,732 | ₩653,531 | ₩654,685 | -1.31% | 826.9만 |
|---|
| 2026.02.20 | ₩660,762 | ₩666,745 | ₩659,219 | ₩665,511 | +0.72% | 608.7만 |
|---|
| 2026.02.19 | ₩664,814 | ₩666,061 | ₩660,588 | ₩663,231 | -0.24% | 462.5만 |
|---|
| 2026.02.18 | ₩666,450 | ₩669,885 | ₩663,593 | ₩666,745 | +0.04% | 445.4만 |
|---|
| 2026.02.17 | ₩664,505 | ₩667,510 | ₩660,185 | ₩665,203 | +0.10% | 677.9만 |
|---|
| 2026.02.13 | ₩664,116 | ₩667,792 | ₩658,964 | ₩664,438 | +0.05% | 837.8만 |
|---|
| 2026.02.12 | ₩674,969 | ₩676,861 | ₩663,150 | ₩663,620 | -1.68% | 916만 |
|---|
| 2026.02.11 | ₩676,418 | ₩677,639 | ₩669,603 | ₩672,554 | -0.57% | 574.4만 |
|---|
| 2026.02.10 | ₩673,909 | ₩677,880 | ₩672,460 | ₩673,319 | -0.09% | 816.3만 |
|---|
| 2026.02.09 | ₩670,918 | ₩673,668 | ₩668,503 | ₩672,407 | +0.22% | 641.5만 |
|---|
| 2026.02.06 | ₩660,534 | ₩673,010 | ₩660,212 | ₩672,152 | +1.76% | 1063.5만 |
|---|
| 2026.02.05 | ₩660,722 | ₩661,970 | ₩654,980 | ₩655,892 | -0.73% | 776.8만 |
|---|
| 2026.02.04 | ₩662,613 | ₩666,075 | ₩658,844 | ₩663,727 | +0.17% | 879.7만 |
|---|
| 2026.02.03 | ₩661,567 | ₩666,101 | ₩655,047 | ₩660,454 | -0.17% | 879.9만 |
|---|
| 2026.02.02 | ₩655,839 | ₩663,807 | ₩653,303 | ₩662,761 | +1.06% | 558.5만 |
|---|
| 2026.01.30 | ₩656,161 | ₩657,999 | ₩650,057 | ₩656,053 | -0.02% | 811.2만 |
|---|
| 2026.01.29 | ₩657,462 | ₩661,312 | ₩651,841 | ₩657,636 | +0.03% | 970.7만 |
|---|
| 2026.01.28 | ₩657,730 | ₩659,219 | ₩655,919 | ₩657,529 | -0.03% | 472.7만 |
|---|
| 2026.01.27 | ₩658,280 | ₩659,488 | ₩655,423 | ₩657,435 | -0.13% | 597.1만 |
|---|
| 2026.01.26 | ₩659,917 | ₩663,861 | ₩659,327 | ₩662,801 | +0.44% | 372.3만 |
|---|
| 2026.01.23 | ₩659,796 | ₩660,212 | ₩656,764 | ₩658,602 | -0.18% | 491.6만 |
|---|
| 2026.01.22 | ₩662,010 | ₩665,417 | ₩660,655 | ₩662,305 | +0.04% | 508.7만 |
|---|
| 2026.01.21 | ₩651,546 | ₩661,258 | ₩651,398 | ₩658,428 | +1.06% | 671.9만 |
|---|
| 2026.01.20 | ₩652,217 | ₩656,094 | ₩649,641 | ₩650,486 | -0.27% | 741.6만 |
|---|
| 2026.01.16 | ₩663,392 | ₩665,404 | ₩660,400 | ₩661,943 | -0.22% | 584.6만 |
|---|
| 2026.01.15 | ₩660,534 | ₩665,176 | ₩660,319 | ₩663,365 | +0.43% | 852만 |
|---|
| 2026.01.14 | ₩658,240 | ₩659,957 | ₩655,409 | ₩659,474 | +0.19% | 676.8만 |
|---|
| 2026.01.13 | ₩664,800 | ₩665,350 | ₩658,200 | ₩659,957 | -0.73% | 596.6만 |
|---|
| 2026.01.12 | ₩660,480 | ₩665,860 | ₩657,422 | ₩665,270 | +0.73% | 572.2만 |
|---|
| 2026.01.09 | ₩661,191 | ₩665,001 | ₩659,917 | ₩664,089 | +0.44% | 600.5만 |
|---|
| 2026.01.08 | ₩654,417 | ₩662,077 | ₩654,417 | ₩660,749 | +0.97% | 654.5만 |
|---|
| 2026.01.07 | ₩664,934 | ₩665,739 | ₩656,684 | ₩657,301 | -1.15% | 560.4만 |
|---|
| 2026.01.06 | ₩656,456 | ₩664,223 | ₩655,959 | ₩663,539 | +1.08% | 606.1만 |
|---|
| 2026.01.05 | ₩649,855 | ₩660,091 | ₩649,641 | ₩657,046 | +1.11% | 757.4만 |
|---|
| 2026.01.02 | ₩646,421 | ₩649,238 | ₩641,766 | ₩648,809 | +0.37% | 702.1만 |
|---|
| 2025.12.31 | ₩648,836 | ₩649,050 | ₩644,422 | ₩644,704 | -0.64% | 344.2만 |
|---|
| 2025.12.30 | ₩650,137 | ₩650,204 | ₩647,722 | ₩648,755 | -0.21% | 304.3만 |
|---|
| 2025.12.29 | ₩651,841 | ₩653,209 | ₩648,970 | ₩650,097 | -0.27% | 339만 |
|---|
| 2025.12.26 | ₩653,115 | ₩654,162 | ₩651,626 | ₩653,370 | +0.04% | 271.2만 |
|---|
| 2025.12.24 | ₩649,560 | ₩654,095 | ₩648,755 | ₩653,343 | +0.58% | 154.4만 |
|---|
| 2025.12.23 | ₩646,864 | ₩650,808 | ₩646,864 | ₩649,614 | +0.43% | 367.8만 |
|---|
| 2025.12.22 | ₩646,434 | ₩649,882 | ₩646,434 | ₩648,581 | +0.33% | 416.2만 |
|---|
| 2025.12.19 | ₩644,771 | ₩647,695 | ₩644,516 | ₩645,482 | +0.11% | 643.9만 |
|---|
| 2025.12.18 | ₩646,864 | ₩650,151 | ₩643,148 | ₩644,623 | -0.35% | 642.3만 |
|---|
| 2025.12.17 | ₩647,709 | ₩650,365 | ₩643,255 | ₩643,671 | -0.62% | 638.2만 |
|---|
| 2025.12.16 | ₩649,922 | ₩651,291 | ₩644,382 | ₩646,595 | -0.51% | 537.3만 |
|---|
| 2025.12.15 | ₩654,108 | ₩654,309 | ₩648,916 | ₩650,875 | -0.49% | 489.1만 |
|---|
| 2025.12.12 | ₩655,611 | ₩656,898 | ₩649,533 | ₩651,184 | -0.68% | 709만 |
|---|
| 2025.12.11 | ₩646,891 | ₩655,181 | ₩646,569 | ₩654,497 | +1.18% | 697.2만 |
|---|
| 2025.12.10 | ₩638,747 | ₩647,628 | ₩637,714 | ₩645,750 | +1.10% | 547.6만 |
|---|
| 2025.12.09 | ₩641,350 | ₩644,315 | ₩638,694 | ₩639,137 | -0.35% | 426.7만 |
|---|
| 2025.12.08 | ₩644,597 | ₩644,637 | ₩639,700 | ₩641,457 | -0.49% | 442.8만 |
|---|
| 2025.12.05 | ₩643,242 | ₩646,528 | ₩642,987 | ₩643,979 | +0.11% | 459.7만 |
|---|
| 2025.12.04 | ₩643,550 | ₩645,589 | ₩640,585 | ₩642,692 | -0.13% | 400.4만 |
|---|
| 2025.12.03 | ₩637,003 | ₩644,181 | ₩636,789 | ₩643,148 | +0.96% | 599.4만 |
|---|
| 2025.12.02 | ₩636,172 | ₩639,190 | ₩634,709 | ₩637,580 | +0.22% | 523.4만 |
|---|
| 2025.12.01 | ₩636,346 | ₩639,848 | ₩634,481 | ₩634,978 | -0.22% | 441.4만 |
|---|
| 2025.11.28 | ₩636,990 | ₩640,733 | ₩636,990 | ₩640,156 | +0.50% | 228.2만 |
|---|
| 2025.11.26 | ₩633,475 | ₩638,291 | ₩633,113 | ₩636,360 | +0.46% | 568.9만 |
|---|
| 2025.11.25 | ₩624,594 | ₩633,073 | ₩621,737 | ₩632,107 | +1.20% | 720.4만 |
|---|
| 2025.11.24 | ₩622,139 | ₩624,983 | ₩618,463 | ₩623,065 | +0.15% | 620.7만 |
|---|
| 2025.11.21 | ₩616,491 | ₩624,916 | ₩614,224 | ₩620,556 | +0.66% | 1182.1만 |
|---|
| 2025.11.20 | ₩626,016 | ₩629,223 | ₩614,036 | ₩614,559 | -1.83% | 1341.4만 |
|---|
| 2025.11.19 | ₩619,134 | ₩621,670 | ₩616,330 | ₩619,470 | +0.05% | 583.3만 |
|---|
| 2025.11.18 | ₩620,020 | ₩622,609 | ₩616,478 | ₩618,852 | -0.19% | 1281.8만 |
|---|
| 2025.11.17 | ₩631,691 | ₩633,690 | ₩623,199 | ₩625,587 | -0.97% | 760만 |
|---|
| 2025.11.14 | ₩632,375 | ₩635,957 | ₩629,008 | ₩632,939 | +0.09% | 1094만 |
|---|
| 2025.11.13 | ₩645,817 | ₩647,172 | ₩636,185 | ₩636,883 | -1.38% | 872.2만 |
|---|
| 2025.11.12 | ₩644,597 | ₩649,842 | ₩644,597 | ₩647,642 | +0.47% | 706.7만 |
|---|
| 2025.11.11 | ₩636,239 | ₩643,751 | ₩635,890 | ₩643,148 | +1.09% | 483.9만 |
|---|
| 2025.11.10 | ₩633,073 | ₩636,158 | ₩629,786 | ₩635,648 | +0.41% | 563.7만 |
|---|
| 2025.11.07 | ₩628,216 | ₩630,457 | ₩623,628 | ₩630,336 | +0.34% | 860.4만 |
|---|
| 2025.11.06 | ₩633,328 | ₩635,139 | ₩627,639 | ₩629,558 | -0.60% | 712.5만 |
|---|
| 2025.11.05 | ₩631,597 | ₩636,641 | ₩631,060 | ₩634,696 | +0.49% | 703만 |
|---|
| 2025.11.04 | ₩631,087 | ₩634,159 | ₩628,914 | ₩631,731 | +0.10% | 601.3만 |
|---|
| 2025.11.03 | ₩638,788 | ₩638,975 | ₩632,268 | ₩635,179 | -0.56% | 485.9만 |
|---|
| 2025.10.31 | ₩638,385 | ₩640,129 | ₩635,112 | ₩638,130 | -0.04% | 799.1만 |
|---|
| 2025.10.30 | ₩636,024 | ₩644,140 | ₩635,769 | ₩637,245 | +0.19% | 933.8만 |
|---|
| 2025.10.29 | ₩642,128 | ₩644,462 | ₩636,547 | ₩639,069 | -0.48% | 1000.7만 |
|---|
| 2025.10.28 | ₩642,329 | ₩643,148 | ₩639,673 | ₩640,116 | -0.34% | 943.6만 |
|---|
| 2025.10.27 | ₩636,910 | ₩638,063 | ₩635,501 | ₩637,701 | +0.12% | 472만 |
|---|
| 2025.10.24 | ₩630,551 | ₩634,870 | ₩629,558 | ₩633,489 | +0.47% | 722.9만 |
|---|
| 2025.10.23 | ₩624,554 | ₩627,800 | ₩623,628 | ₩626,888 | +0.37% | 514.4만 |
|---|
| 2025.10.22 | ₩629,464 | ₩629,504 | ₩623,119 | ₩624,862 | -0.73% | 760.5만 |
|---|
| 2025.10.21 | ₩626,593 | ₩632,201 | ₩626,378 | ₩629,477 | +0.46% | 595.2만 |
|---|
| 2025.10.20 | ₩621,737 | ₩627,210 | ₩621,710 | ₩626,526 | +0.77% | 455.7만 |
|---|
| 2025.10.17 | ₩616,169 | ₩621,281 | ₩615,660 | ₩619,496 | +0.54% | 844만 |
|---|
| 2025.10.16 | ₩621,629 | ₩622,837 | ₩614,211 | ₩616,518 | -0.82% | 815만 |
|---|
| 2025.10.15 | ₩623,373 | ₩626,419 | ₩617,444 | ₩620,744 | -0.42% | 618.7만 |
|---|
| 2025.10.14 | ₩613,124 | ₩624,111 | ₩609,810 | ₩620,744 | +1.24% | 782.7만 |
|---|
| 2025.10.13 | ₩614,734 | ₩619,201 | ₩614,506 | ₩618,021 | +0.53% | 627.3만 |
|---|
| 2025.10.10 | ₩623,977 | ₩625,828 | ₩610,025 | ₩610,226 | -2.20% | 930.9만 |
|---|