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 | ₩686,259 | ₩693,286 | ₩686,098 | ₩692,052 | +0.84% | 272.5만 |
| 2026.10.08 | ₩682,532 | ₩686,232 | ₩682,062 | ₩686,071 | +0.52% | 399.9만 |
| 2026.10.07 | ₩684,489 | ₩686,353 | ₩681,794 | ₩685,227 | +0.11% | 444.4만 |
| 2026.10.06 | ₩689,652 | ₩691,891 | ₩688,539 | ₩689,974 | +0.05% | 287.8만 |
| 2026.10.05 | ₩684,355 | ₩688,257 | ₩680,963 | ₩686,688 | +0.34% | 322만 |
| 2026.10.02 | ₩687,265 | ₩687,962 | ₩682,102 | ₩685,334 | -0.28% | 397.7만 |
| 2026.10.01 | ₩683,014 | ₩685,133 | ₩676,752 | ₩682,009 | -0.15% | 441.1만 |
| 2026.09.30 | ₩689,209 | ₩689,437 | ₩681,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩681,915 |
| -1.06% |
| 269.5만 |
| 2026.09.29 | ₩688,941 | ₩689,571 | ₩684,476 | ₩687,721 | -0.18% | 256.8만 |
|---|
| 2026.09.28 | ₩689,611 | ₩693,299 | ₩688,284 | ₩689,249 | -0.05% | 243.4만 |
|---|
| 2026.09.25 | ₩689,223 | ₩694,479 | ₩687,332 | ₩693,902 | +0.68% | 278.9만 |
|---|
| 2026.09.24 | ₩687,681 | ₩689,410 | ₩684,422 | ₩687,453 | -0.03% | 276.2만 |
|---|
| 2026.09.23 | ₩691,931 | ₩694,130 | ₩689,156 | ₩689,625 | -0.33% | 417.2만 |
|---|
| 2026.09.22 | ₩700,593 | ₩700,687 | ₩692,588 | ₩694,586 | -0.86% | 336.8만 |
|---|
| 2026.09.21 | ₩697,308 | ₩697,965 | ₩692,923 | ₩696,973 | -0.05% | 307.9만 |
|---|
| 2026.09.18 | ₩692,602 | ₩693,353 | ₩689,424 | ₩691,743 | -0.12% | 269만 |
|---|
| 2026.09.17 | ₩697,925 | ₩698,166 | ₩692,642 | ₩695,055 | -0.41% | 420.5만 |
|---|
| 2026.09.16 | ₩699,816 | ₩700,352 | ₩686,930 | ₩690,858 | -1.28% | 567.9만 |
|---|
| 2026.09.15 | ₩701,532 | ₩702,149 | ₩696,209 | ₩698,917 | -0.37% | 322.6만 |
|---|
| 2026.09.14 | ₩703,356 | ₩706,373 | ₩701,425 | ₩703,289 | -0.01% | 269.8만 |
|---|
| 2026.09.11 | ₩704,469 | ₩707,137 | ₩703,020 | ₩705,032 | +0.08% | 343.6만 |
|---|
| 2026.09.10 | ₩700,339 | ₩701,318 | ₩697,000 | ₩698,274 | -0.29% | 474.8만 |
|---|
| 2026.09.09 | ₩704,831 | ₩704,965 | ₩701,626 | ₩702,725 | -0.30% | 378.2만 |
|---|
| 2026.09.08 | ₩710,972 | ₩711,200 | ₩707,124 | ₩708,035 | -0.41% | 364.3만 |
|---|
| 2026.09.04 | ₩717,556 | ₩719,219 | ₩714,606 | ₩716,148 | -0.20% | 232.2만 |
|---|
| 2026.09.03 | ₩716,094 | ₩720,895 | ₩714,619 | ₩719,969 | +0.54% | 480.6만 |
|---|
| 2026.09.02 | ₩710,020 | ₩713,587 | ₩709,658 | ₩711,508 | +0.21% | 311.5만 |
|---|
| 2026.09.01 | ₩708,894 | ₩712,890 | ₩706,440 | ₩707,660 | -0.17% | 318.9만 |
|---|
| 2026.08.31 | ₩715,451 | ₩715,451 | ₩711,723 | ₩712,782 | -0.37% | 174.5만 |
|---|
| 2026.08.28 | ₩719,433 | ₩721,042 | ₩716,577 | ₩717,462 | -0.27% | 265.5만 |
|---|
| 2026.08.27 | ₩715,451 | ₩719,567 | ₩714,592 | ₩717,676 | +0.31% | 250만 |
|---|
| 2026.08.26 | ₩717,837 | ₩718,655 | ₩715,115 | ₩716,349 | -0.21% | 176.1만 |
|---|
| 2026.08.25 | ₩719,219 | ₩719,420 | ₩714,954 | ₩717,703 | -0.21% | 244.4만 |
|---|
| 2026.08.24 | ₩713,131 | ₩716,684 | ₩713,131 | ₩715,571 | +0.34% | 458.8만 |
|---|
| 2026.08.21 | ₩710,717 | ₩714,579 | ₩709,913 | ₩713,654 | +0.41% | 303.4만 |
|---|
| 2026.08.20 | ₩711,146 | ₩713,064 | ₩706,922 | ₩707,338 | -0.54% | 286.9만 |
|---|
| 2026.08.19 | ₩717,824 | ₩719,634 | ₩715,477 | ₩716,403 | -0.20% | 306.3만 |
|---|
| 2026.08.18 | ₩715,209 | ₩716,389 | ₩713,386 | ₩714,579 | -0.09% | 382.6만 |
|---|
| 2026.08.17 | ₩716,711 | ₩718,696 | ₩715,357 | ₩716,295 | -0.06% | 266.8만 |
|---|
| 2026.08.14 | ₩720,613 | ₩721,780 | ₩718,991 | ₩719,795 | -0.11% | 208.9만 |
|---|
| 2026.08.13 | ₩722,343 | ₩724,046 | ₩718,307 | ₩721,283 | -0.15% | 203.3만 |
|---|
| 2026.08.12 | ₩722,759 | ₩723,000 | ₩719,876 | ₩720,264 | -0.35% | 316.8만 |
|---|
| 2026.08.11 | ₩723,965 | ₩726,392 | ₩719,943 | ₩720,439 | -0.49% | 282.7만 |
|---|
| 2026.08.10 | ₩722,343 | ₩724,113 | ₩721,243 | ₩722,732 | +0.05% | 340.9만 |
|---|
| 2026.08.07 | ₩722,356 | ₩724,381 | ₩720,640 | ₩723,576 | +0.17% | 223만 |
|---|
| 2026.08.06 | ₩729,181 | ₩730,214 | ₩720,989 | ₩721,659 | -1.03% | 365.2만 |
|---|
| 2026.08.05 | ₩728,511 | ₩733,137 | ₩727,639 | ₩727,854 | -0.09% | 525.7만 |
|---|
| 2026.08.04 | ₩721,270 | ₩726,889 | ₩718,722 | ₩724,663 | +0.47% | 670.5만 |
|---|
| 2026.08.03 | ₩710,074 | ₩712,890 | ₩708,920 | ₩712,313 | +0.32% | 432.8만 |
|---|
| 2026.07.31 | ₩702,739 | ₩704,790 | ₩696,262 | ₩703,061 | +0.05% | 398.1만 |
|---|
| 2026.07.30 | ₩695,713 | ₩699,923 | ₩691,730 | ₩699,293 | +0.51% | 322.5만 |
|---|
| 2026.07.29 | ₩700,567 | ₩701,519 | ₩690,322 | ₩691,113 | -1.35% | 736.9만 |
|---|
| 2026.07.28 | ₩705,568 | ₩708,625 | ₩702,189 | ₩706,507 | +0.13% | 515.8만 |
|---|
| 2026.07.27 | ₩703,570 | ₩704,428 | ₩696,316 | ₩698,958 | -0.66% | 335.5만 |
|---|
| 2026.07.24 | ₩693,621 | ₩698,019 | ₩692,266 | ₩695,605 | +0.29% | 332.8만 |
|---|
| 2026.07.23 | ₩690,657 | ₩694,814 | ₩690,188 | ₩692,253 | +0.23% | 430.5만 |
|---|
| 2026.07.22 | ₩699,454 | ₩703,128 | ₩698,622 | ₩699,239 | -0.03% | 320.4만 |
|---|
| 2026.07.21 | ₩696,772 | ₩701,304 | ₩694,747 | ₩699,293 | +0.36% | 324.1만 |
|---|
| 2026.07.20 | ₩700,003 | ₩701,827 | ₩693,460 | ₩694,506 | -0.79% | 233.7만 |
|---|
| 2026.07.17 | ₩696,785 | ₩704,455 | ₩695,793 | ₩698,354 | +0.23% | 474.1만 |
|---|
| 2026.07.16 | ₩706,400 | ₩707,901 | ₩701,385 | ₩703,745 | -0.38% | 317.3만 |
|---|
| 2026.07.15 | ₩705,179 | ₩707,633 | ₩702,229 | ₩705,246 | +0.01% | 324.7만 |
|---|
| 2026.07.14 | ₩701,720 | ₩706,279 | ₩700,701 | ₩703,557 | +0.26% | 366.4만 |
|---|
| 2026.07.13 | ₩705,099 | ₩707,807 | ₩701,157 | ₩703,262 | -0.26% | 272.4만 |
|---|
| 2026.07.10 | ₩704,831 | ₩705,944 | ₩699,601 | ₩705,018 | +0.03% | 346.9만 |
|---|
| 2026.07.09 | ₩702,162 | ₩704,174 | ₩700,138 | ₩702,886 | +0.10% | 305.6만 |
|---|
| 2026.07.08 | ₩701,747 | ₩703,248 | ₩697,308 | ₩700,982 | -0.11% | 357.5만 |
|---|
| 2026.07.07 | ₩714,043 | ₩714,083 | ₩706,802 | ₩708,599 | -0.76% | 448.9만 |
|---|
| 2026.07.06 | ₩708,961 | ₩710,798 | ₩705,112 | ₩710,798 | +0.26% | 323.7만 |
|---|
| 2026.07.02 | ₩704,630 | ₩708,344 | ₩702,270 | ₩707,834 | +0.45% | 351.9만 |
|---|
| 2026.07.01 | ₩699,185 | ₩706,279 | ₩696,758 | ₩700,486 | +0.19% | 343.8만 |
|---|
| 2026.06.30 | ₩700,419 | ₩701,478 | ₩696,718 | ₩700,473 | +0.01% | 360.8만 |
|---|
| 2026.06.29 | ₩698,113 | ₩701,264 | ₩696,463 | ₩699,521 | +0.20% | 573.3만 |
|---|
| 2026.06.26 | ₩693,245 | ₩698,984 | ₩692,038 | ₩694,251 | +0.15% | 382.4만 |
|---|
| 2026.06.25 | ₩698,864 | ₩706,078 | ₩695,324 | ₩696,276 | -0.37% | 535.8만 |
|---|
| 2026.06.24 | ₩692,159 | ₩700,526 | ₩691,918 | ₩695,283 | +0.45% | 439.6만 |
|---|
| 2026.06.23 | ₩690,134 | ₩695,552 | ₩687,841 | ₩692,736 | +0.38% | 503.9만 |
|---|
| 2026.06.22 | ₩693,031 | ₩695,806 | ₩691,891 | ₩693,353 | +0.05% | 655.2만 |
|---|
| 2026.06.18 | ₩695,163 | ₩696,624 | ₩691,140 | ₩691,261 | -0.56% | 713.4만 |
|---|
| 2026.06.17 | ₩698,958 | ₩702,860 | ₩690,966 | ₩692,307 | -0.95% | 656.4만 |
|---|
| 2026.06.16 | ₩697,697 | ₩701,693 | ₩697,348 | ₩699,199 | +0.22% | 481.3만 |
|---|
| 2026.06.15 | ₩696,235 | ₩698,394 | ₩694,412 | ₩695,176 | -0.15% | 537.9만 |
|---|
| 2026.06.12 | ₩687,734 | ₩690,966 | ₩683,162 | ₩687,962 | +0.03% | 838.5만 |
|---|
| 2026.06.11 | ₩674,727 | ₩684,878 | ₩672,555 | ₩683,001 | +1.23% | 635.4만 |
|---|
| 2026.06.10 | ₩680,493 | ₩682,169 | ₩670,584 | ₩670,785 | -1.43% | 515.3만 |
|---|
| 2026.06.09 | ₩685,844 | ₩688,606 | ₩674,580 | ₩683,068 | -0.40% | 624.9만 |
|---|
| 2026.06.08 | ₩684,891 | ₩688,901 | ₩681,606 | ₩682,397 | -0.36% | 482.6만 |
|---|
| 2026.06.05 | ₩694,197 | ₩694,251 | ₩682,183 | ₩683,457 | -1.55% | 661.1만 |
|---|
| 2026.06.04 | ₩688,807 | ₩694,023 | ₩687,453 | ₩692,843 | +0.59% | 639.1만 |
|---|
| 2026.06.03 | ₩685,428 | ₩687,681 | ₩681,164 | ₩681,526 | -0.57% | 409.8만 |
|---|
| 2026.06.02 | ₩682,625 | ₩689,880 | ₩682,424 | ₩689,290 | +0.98% | 507.8만 |
|---|
| 2026.06.01 | ₩683,658 | ₩686,353 | ₩681,620 | ₩685,790 | +0.31% | 442.5만 |
|---|
| 2026.05.29 | ₩681,043 | ₩685,616 | ₩680,104 | ₩684,905 | +0.57% | 534.7만 |
|---|
| 2026.05.28 | ₩677,610 | ₩681,459 | ₩675,331 | ₩679,903 | +0.34% | 371만 |
|---|
| 2026.05.27 | ₩678,402 | ₩682,116 | ₩678,241 | ₩679,675 | +0.19% | 424.8만 |
|---|
| 2026.05.26 | ₩680,601 | ₩681,499 | ₩675,773 | ₩677,490 | -0.46% | 389.8만 |
|---|
| 2026.05.22 | ₩679,850 | ₩682,169 | ₩678,080 | ₩678,656 | -0.18% | 517.2만 |
|---|
| 2026.05.21 | ₩668,814 | ₩675,881 | ₩666,709 | ₩674,620 | +0.87% | 657.6만 |
|---|
| 2026.05.20 | ₩664,912 | ₩671,697 | ₩660,380 | ₩670,772 | +0.88% | 651.6만 |
|---|
| 2026.05.19 | ₩663,518 | ₩665,542 | ₩660,501 | ₩662,378 | -0.17% | 536.1만 |
|---|
| 2026.05.18 | ₩664,617 | ₩667,285 | ₩661,868 | ₩666,441 | +0.27% | 549.6만 |
|---|
| 2026.05.15 | ₩666,856 | ₩667,420 | ₩663,853 | ₩664,242 | -0.39% | 530.1만 |
|---|
| 2026.05.14 | ₩672,314 | ₩673,346 | ₩668,908 | ₩671,523 | -0.12% | 492.1만 |
|---|
| 2026.05.13 | ₩665,301 | ₩667,245 | ₩663,263 | ₩666,615 | +0.20% | 325.7만 |
|---|
| 2026.05.12 | ₩665,770 | ₩668,318 | ₩661,318 | ₩667,621 | +0.28% | 744.6만 |
|---|
| 2026.05.11 | ₩664,818 | ₩667,554 | ₩663,424 | ₩666,575 | +0.26% | 424.9만 |
|---|
| 2026.05.08 | ₩668,412 | ₩668,506 | ₩663,652 | ₩665,261 | -0.47% | 349.5만 |
|---|
| 2026.05.07 | ₩671,134 | ₩672,059 | ₩663,437 | ₩664,966 | -0.92% | 449.1만 |
|---|
| 2026.05.06 | ₩666,400 | ₩670,557 | ₩666,293 | ₩669,176 | +0.42% | 431.7만 |
|---|
| 2026.05.05 | ₩659,575 | ₩661,855 | ₩657,081 | ₩661,010 | +0.22% | 338.6만 |
|---|
| 2026.05.04 | ₩661,734 | ₩662,847 | ₩655,700 | ₩656,451 | -0.80% | 331만 |
|---|
| 2026.05.01 | ₩668,895 | ₩670,356 | ₩663,625 | ₩663,772 | -0.77% | 440.3만 |
|---|
| 2026.04.30 | ₩658,355 | ₩667,205 | ₩657,564 | ₩665,958 | +1.15% | 535.2만 |
|---|
| 2026.04.29 | ₩658,315 | ₩659,039 | ₩653,018 | ₩655,258 | -0.46% | 332.2만 |
|---|
| 2026.04.28 | ₩661,681 | ₩662,163 | ₩658,073 | ₩658,945 | -0.41% | 305.7만 |
|---|
| 2026.04.27 | ₩659,186 | ₩661,801 | ₩657,430 | ₩659,495 | +0.05% | 213.2만 |
|---|
| 2026.04.24 | ₩661,131 | ₩661,721 | ₩658,073 | ₩660,004 | -0.17% | 337.2만 |
|---|
| 2026.04.23 | ₩660,460 | ₩663,920 | ₩655,043 | ₩661,064 | +0.09% | 407.7만 |
|---|
| 2026.04.22 | ₩664,175 | ₩665,274 | ₩661,372 | ₩663,424 | -0.11% | 402.2만 |
|---|
| 2026.04.21 | ₩666,749 | ₩668,278 | ₩657,470 | ₩658,865 | -1.18% | 432.2만 |
|---|
| 2026.04.20 | ₩661,667 | ₩663,451 | ₩660,138 | ₩662,847 | +0.18% | 376.4만 |
|---|
| 2026.04.17 | ₩657,939 | ₩666,481 | ₩657,524 | ₩662,700 | +0.72% | 1023.9만 |
|---|
| 2026.04.16 | ₩651,436 | ₩652,723 | ₩648,124 | ₩651,181 | -0.04% | 411.2만 |
|---|
| 2026.04.15 | ₩652,361 | ₩653,126 | ₩647,467 | ₩649,961 | -0.37% | 347.5만 |
|---|
| 2026.04.14 | ₩646,864 | ₩651,637 | ₩646,126 | ₩650,994 | +0.64% | 421.8만 |
|---|
| 2026.04.13 | ₩638,402 | ₩646,689 | ₩637,129 | ₩646,488 | +1.27% | 376.9만 |
|---|
| 2026.04.10 | ₩646,582 | ₩646,850 | ₩641,795 | ₩642,626 | -0.61% | 265.9만 |
|---|
| 2026.04.09 | ₩640,266 | ₩648,017 | ₩639,623 | ₩646,180 | +0.92% | 421.4만 |
|---|
| 2026.04.08 | ₩642,130 | ₩643,900 | ₩637,678 | ₩642,506 | +0.06% | 469.8만 |
|---|
| 2026.04.07 | ₩624,524 | ₩625,275 | ₩619,643 | ₩624,698 | +0.03% | 394.3만 |
|---|
| 2026.04.06 | ₩622,392 | ₩626,227 | ₩621,454 | ₩625,892 | +0.56% | 290.5만 |
|---|
| 2026.04.02 | ₩617,029 | ₩626,898 | ₩615,312 | ₩623,599 | +1.06% | 395.6만 |
|---|
| 2026.04.01 | ₩624,859 | ₩627,407 | ₩622,848 | ₩624,162 | -0.11% | 779만 |
|---|
| 2026.03.31 | ₩612,537 | ₩621,936 | ₩609,667 | ₩621,091 | +1.40% | 1165.6만 |
|---|
| 2026.03.30 | ₩610,914 | ₩611,611 | ₩603,995 | ₩606,167 | -0.78% | 918.2만 |
|---|
| 2026.03.27 | ₩613,274 | ₩613,462 | ₩604,062 | ₩605,269 | -1.31% | 693.9만 |
|---|
| 2026.03.26 | ₩618,879 | ₩624,095 | ₩615,393 | ₩615,889 | -0.48% | 828.4만 |
|---|
| 2026.03.25 | ₩624,497 | ₩626,522 | ₩619,228 | ₩622,365 | -0.34% | 702만 |
|---|
| 2026.03.24 | ₩614,695 | ₩622,097 | ₩613,381 | ₩618,383 | +0.60% | 818.8만 |
|---|
| 2026.03.23 | ₩621,239 | ₩626,254 | ₩618,048 | ₩619,456 | -0.29% | 997.8만 |
|---|
| 2026.03.20 | ₩615,111 | ₩617,578 | ₩608,152 | ₩611,303 | -0.62% | 1054.3만 |
|---|
| 2026.03.19 | ₩616,774 | ₩621,333 | ₩614,347 | ₩618,235 | +0.24% | 788.3만 |
|---|
| 2026.03.18 | ₩628,574 | ₩629,888 | ₩620,515 | ₩620,837 | -1.23% | 709.1만 |
|---|
| 2026.03.17 | ₩634,755 | ₩637,102 | ₩631,068 | ₩631,430 | -0.52% | 618.9만 |
|---|
| 2026.03.16 | ₩630,317 | ₩633,843 | ₩628,855 | ₩630,625 | +0.05% | 706만 |
|---|
| 2026.03.13 | ₩630,143 | ₩633,039 | ₩624,564 | ₩625,409 | -0.75% | 747.2만 |
|---|
| 2026.03.12 | ₩630,679 | ₩632,208 | ₩626,750 | ₩626,844 | -0.61% | 800만 |
|---|
| 2026.03.11 | ₩640,146 | ₩640,642 | ₩633,522 | ₩636,673 | -0.54% | 670.2만 |
|---|
| 2026.03.10 | ₩640,602 | ₩647,480 | ₩636,941 | ₩640,548 | -0.01% | 626.6만 |
|---|
| 2026.03.09 | ₩631,403 | ₩642,801 | ₩625,771 | ₩640,789 | +1.49% | 1030.6만 |
|---|
| 2026.03.06 | ₩635,211 | ₩638,577 | ₩630,840 | ₩637,236 | +0.32% | 820.6만 |
|---|
| 2026.03.05 | ₩648,754 | ₩650,994 | ₩638,470 | ₩643,417 | -0.82% | 875.9만 |
|---|
| 2026.03.04 | ₩652,428 | ₩655,740 | ₩648,929 | ₩654,011 | +0.24% | 759.1만 |
|---|
| 2026.03.03 | ₩643,847 | ₩653,541 | ₩639,247 | ₩651,034 | +1.12% | 1157.1만 |
|---|
| 2026.03.02 | ₩649,452 | ₩658,355 | ₩649,197 | ₩655,941 | +1.00% | 721.9만 |
|---|
| 2026.02.27 | ₩656,545 | ₩658,315 | ₩652,696 | ₩656,585 | +0.01% | 719.8만 |
|---|
| 2026.02.26 | ₩666,427 | ₩668,050 | ₩660,045 | ₩663,558 | -0.43% | 646.7만 |
|---|
| 2026.02.25 | ₩661,908 | ₩663,920 | ₩659,589 | ₩663,504 | +0.24% | 444.6만 |
|---|
| 2026.02.24 | ₩654,882 | ₩660,863 | ₩653,622 | ₩659,441 | +0.70% | 533.5만 |
|---|
| 2026.02.23 | ₩663,075 | ₩666,414 | ₩653,219 | ₩654,373 | -1.31% | 826.9만 |
|---|
| 2026.02.20 | ₩660,447 | ₩666,427 | ₩658,905 | ₩665,194 | +0.72% | 608.7만 |
|---|
| 2026.02.19 | ₩664,496 | ₩665,743 | ₩660,273 | ₩662,914 | -0.24% | 462.5만 |
|---|
| 2026.02.18 | ₩666,132 | ₩669,565 | ₩663,276 | ₩666,427 | +0.04% | 445.4만 |
|---|
| 2026.02.17 | ₩664,188 | ₩667,192 | ₩659,870 | ₩664,885 | +0.10% | 677.9만 |
|---|
| 2026.02.13 | ₩663,799 | ₩667,473 | ₩658,650 | ₩664,121 | +0.05% | 837.8만 |
|---|
| 2026.02.12 | ₩674,647 | ₩676,538 | ₩662,834 | ₩663,303 | -1.68% | 916만 |
|---|
| 2026.02.11 | ₩676,095 | ₩677,315 | ₩669,283 | ₩672,233 | -0.57% | 574.4만 |
|---|
| 2026.02.10 | ₩673,588 | ₩677,557 | ₩672,140 | ₩672,998 | -0.09% | 816.3만 |
|---|
| 2026.02.09 | ₩670,597 | ₩673,346 | ₩668,184 | ₩672,086 | +0.22% | 641.5만 |
|---|
| 2026.02.06 | ₩660,219 | ₩672,689 | ₩659,897 | ₩671,831 | +1.76% | 1063.5만 |
|---|
| 2026.02.05 | ₩660,407 | ₩661,654 | ₩654,668 | ₩655,579 | -0.73% | 776.8만 |
|---|
| 2026.02.04 | ₩662,297 | ₩665,757 | ₩658,529 | ₩663,410 | +0.17% | 879.7만 |
|---|
| 2026.02.03 | ₩661,251 | ₩665,784 | ₩654,735 | ₩660,138 | -0.17% | 879.9만 |
|---|
| 2026.02.02 | ₩655,526 | ₩663,491 | ₩652,991 | ₩662,445 | +1.06% | 558.5만 |
|---|
| 2026.01.30 | ₩655,848 | ₩657,685 | ₩649,747 | ₩655,740 | -0.02% | 811.2만 |
|---|
| 2026.01.29 | ₩657,148 | ₩660,997 | ₩651,530 | ₩657,323 | +0.03% | 970.7만 |
|---|
| 2026.01.28 | ₩657,416 | ₩658,905 | ₩655,606 | ₩657,215 | -0.03% | 472.7만 |
|---|
| 2026.01.27 | ₩657,966 | ₩659,173 | ₩655,110 | ₩657,121 | -0.13% | 597.1만 |
|---|
| 2026.01.26 | ₩659,602 | ₩663,544 | ₩659,012 | ₩662,485 | +0.44% | 372.3만 |
|---|
| 2026.01.23 | ₩659,481 | ₩659,897 | ₩656,451 | ₩658,288 | -0.18% | 491.6만 |
|---|
| 2026.01.22 | ₩661,694 | ₩665,100 | ₩660,340 | ₩661,989 | +0.04% | 508.7만 |
|---|
| 2026.01.21 | ₩651,235 | ₩660,943 | ₩651,087 | ₩658,114 | +1.06% | 671.9만 |
|---|
| 2026.01.20 | ₩651,905 | ₩655,781 | ₩649,331 | ₩650,176 | -0.27% | 741.6만 |
|---|
| 2026.01.16 | ₩663,075 | ₩665,086 | ₩660,085 | ₩661,627 | -0.22% | 584.6만 |
|---|
| 2026.01.15 | ₩660,219 | ₩664,858 | ₩660,004 | ₩663,048 | +0.43% | 852만 |
|---|
| 2026.01.14 | ₩657,926 | ₩659,642 | ₩655,097 | ₩659,160 | +0.19% | 676.8만 |
|---|
| 2026.01.13 | ₩664,483 | ₩665,033 | ₩657,886 | ₩659,642 | -0.73% | 596.6만 |
|---|
| 2026.01.12 | ₩660,165 | ₩665,542 | ₩657,108 | ₩664,952 | +0.73% | 572.2만 |
|---|
| 2026.01.09 | ₩660,876 | ₩664,684 | ₩659,602 | ₩663,772 | +0.44% | 600.5만 |
|---|
| 2026.01.08 | ₩654,104 | ₩661,761 | ₩654,104 | ₩660,433 | +0.97% | 654.5만 |
|---|
| 2026.01.07 | ₩664,617 | ₩665,422 | ₩656,371 | ₩656,987 | -1.15% | 560.4만 |
|---|
| 2026.01.06 | ₩656,143 | ₩663,906 | ₩655,646 | ₩663,223 | +1.08% | 606.1만 |
|---|
| 2026.01.05 | ₩649,545 | ₩659,776 | ₩649,331 | ₩656,733 | +1.11% | 757.4만 |
|---|
| 2026.01.02 | ₩646,113 | ₩648,929 | ₩641,460 | ₩648,499 | +0.37% | 702.1만 |
|---|
| 2025.12.31 | ₩648,526 | ₩648,741 | ₩644,115 | ₩644,396 | -0.64% | 344.2만 |
|---|
| 2025.12.30 | ₩649,827 | ₩649,894 | ₩647,413 | ₩648,446 | -0.21% | 304.3만 |
|---|
| 2025.12.29 | ₩651,530 | ₩652,898 | ₩648,660 | ₩649,787 | -0.27% | 339만 |
|---|
| 2025.12.26 | ₩652,804 | ₩653,850 | ₩651,315 | ₩653,059 | +0.04% | 271.2만 |
|---|
| 2025.12.24 | ₩649,250 | ₩653,783 | ₩648,446 | ₩653,032 | +0.58% | 154.4만 |
|---|
| 2025.12.23 | ₩646,555 | ₩650,497 | ₩646,555 | ₩649,304 | +0.43% | 367.8만 |
|---|
| 2025.12.22 | ₩646,126 | ₩649,572 | ₩646,126 | ₩648,272 | +0.33% | 416.2만 |
|---|
| 2025.12.19 | ₩644,463 | ₩647,387 | ₩644,209 | ₩645,174 | +0.11% | 643.9만 |
|---|
| 2025.12.18 | ₩646,555 | ₩649,840 | ₩642,841 | ₩644,316 | -0.35% | 642.3만 |
|---|
| 2025.12.17 | ₩647,400 | ₩650,055 | ₩642,948 | ₩643,364 | -0.62% | 638.2만 |
|---|
| 2025.12.16 | ₩649,612 | ₩650,980 | ₩644,074 | ₩646,287 | -0.51% | 537.3만 |
|---|
| 2025.12.15 | ₩653,796 | ₩653,997 | ₩648,607 | ₩650,564 | -0.49% | 489.1만 |
|---|
| 2025.12.12 | ₩655,298 | ₩656,585 | ₩649,224 | ₩650,873 | -0.68% | 709만 |
|---|
| 2025.12.11 | ₩646,582 | ₩654,869 | ₩646,260 | ₩654,185 | +1.18% | 697.2만 |
|---|
| 2025.12.10 | ₩638,443 | ₩647,319 | ₩637,410 | ₩645,442 | +1.10% | 547.6만 |
|---|
| 2025.12.09 | ₩641,044 | ₩644,007 | ₩638,389 | ₩638,832 | -0.35% | 426.7만 |
|---|
| 2025.12.08 | ₩644,289 | ₩644,329 | ₩639,395 | ₩641,151 | -0.49% | 442.8만 |
|---|
| 2025.12.05 | ₩642,935 | ₩646,220 | ₩642,680 | ₩643,672 | +0.11% | 459.7만 |
|---|
| 2025.12.04 | ₩643,243 | ₩645,281 | ₩640,280 | ₩642,385 | -0.13% | 400.4만 |
|---|
| 2025.12.03 | ₩636,700 | ₩643,873 | ₩636,485 | ₩642,841 | +0.96% | 599.4만 |
|---|
| 2025.12.02 | ₩635,868 | ₩638,885 | ₩634,407 | ₩637,276 | +0.22% | 523.4만 |
|---|
| 2025.12.01 | ₩636,043 | ₩639,542 | ₩634,179 | ₩634,675 | -0.22% | 441.4만 |
|---|
| 2025.11.28 | ₩636,686 | ₩640,427 | ₩636,686 | ₩639,851 | +0.50% | 228.2만 |
|---|
| 2025.11.26 | ₩633,173 | ₩637,987 | ₩632,811 | ₩636,056 | +0.46% | 568.9만 |
|---|
| 2025.11.25 | ₩624,296 | ₩632,771 | ₩621,440 | ₩631,805 | +1.20% | 720.4만 |
|---|
| 2025.11.24 | ₩621,842 | ₩624,685 | ₩618,168 | ₩622,768 | +0.15% | 620.7만 |
|---|
| 2025.11.21 | ₩616,197 | ₩624,618 | ₩613,931 | ₩620,260 | +0.66% | 1182.1만 |
|---|
| 2025.11.20 | ₩625,718 | ₩628,922 | ₩613,743 | ₩614,266 | -1.83% | 1341.4만 |
|---|
| 2025.11.19 | ₩618,839 | ₩621,373 | ₩616,036 | ₩619,174 | +0.05% | 583.3만 |
|---|
| 2025.11.18 | ₩619,724 | ₩622,312 | ₩616,184 | ₩618,557 | -0.19% | 1281.8만 |
|---|
| 2025.11.17 | ₩631,390 | ₩633,388 | ₩622,902 | ₩625,288 | -0.97% | 760만 |
|---|
| 2025.11.14 | ₩632,073 | ₩635,654 | ₩628,708 | ₩632,637 | +0.09% | 1094만 |
|---|
| 2025.11.13 | ₩645,509 | ₩646,864 | ₩635,882 | ₩636,579 | -1.38% | 872.2만 |
|---|
| 2025.11.12 | ₩644,289 | ₩649,532 | ₩644,289 | ₩647,333 | +0.47% | 706.7만 |
|---|
| 2025.11.11 | ₩635,935 | ₩643,444 | ₩635,587 | ₩642,841 | +1.09% | 483.9만 |
|---|
| 2025.11.10 | ₩632,771 | ₩635,855 | ₩629,486 | ₩635,345 | +0.41% | 563.7만 |
|---|
| 2025.11.07 | ₩627,917 | ₩630,156 | ₩623,331 | ₩630,035 | +0.34% | 860.4만 |
|---|
| 2025.11.06 | ₩633,025 | ₩634,836 | ₩627,340 | ₩629,258 | -0.60% | 712.5만 |
|---|
| 2025.11.05 | ₩631,296 | ₩636,338 | ₩630,759 | ₩634,393 | +0.49% | 703만 |
|---|
| 2025.11.04 | ₩630,786 | ₩633,857 | ₩628,614 | ₩631,430 | +0.10% | 601.3만 |
|---|
| 2025.11.03 | ₩638,483 | ₩638,671 | ₩631,966 | ₩634,876 | -0.56% | 485.9만 |
|---|
| 2025.10.31 | ₩638,081 | ₩639,824 | ₩634,809 | ₩637,826 | -0.04% | 799.1만 |
|---|
| 2025.10.30 | ₩635,721 | ₩643,833 | ₩635,466 | ₩636,941 | +0.19% | 933.8만 |
|---|
| 2025.10.29 | ₩641,822 | ₩644,155 | ₩636,244 | ₩638,765 | -0.48% | 1000.7만 |
|---|
| 2025.10.28 | ₩642,023 | ₩642,841 | ₩639,368 | ₩639,810 | -0.34% | 943.6만 |
|---|
| 2025.10.27 | ₩636,606 | ₩637,759 | ₩635,198 | ₩637,397 | +0.12% | 472만 |
|---|
| 2025.10.24 | ₩630,250 | ₩634,568 | ₩629,258 | ₩633,186 | +0.47% | 722.9만 |
|---|
| 2025.10.23 | ₩624,256 | ₩627,501 | ₩623,331 | ₩626,589 | +0.37% | 514.4만 |
|---|
| 2025.10.22 | ₩629,164 | ₩629,204 | ₩622,821 | ₩624,564 | -0.73% | 760.5만 |
|---|
| 2025.10.21 | ₩626,294 | ₩631,899 | ₩626,080 | ₩629,177 | +0.46% | 595.2만 |
|---|
| 2025.10.20 | ₩621,440 | ₩626,911 | ₩621,413 | ₩626,227 | +0.77% | 455.7만 |
|---|
| 2025.10.17 | ₩615,875 | ₩620,984 | ₩615,366 | ₩619,201 | +0.54% | 844만 |
|---|
| 2025.10.16 | ₩621,333 | ₩622,540 | ₩613,918 | ₩616,224 | -0.82% | 815만 |
|---|
| 2025.10.15 | ₩623,076 | ₩626,120 | ₩617,149 | ₩620,448 | -0.42% | 618.7만 |
|---|
| 2025.10.14 | ₩612,832 | ₩623,813 | ₩609,520 | ₩620,448 | +1.24% | 782.7만 |
|---|
| 2025.10.13 | ₩614,441 | ₩618,906 | ₩614,213 | ₩617,726 | +0.53% | 627.3만 |
|---|
| 2025.10.10 | ₩623,679 | ₩625,530 | ₩609,734 | ₩609,935 | -2.20% | 930.9만 |
|---|