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 | ₩685,277 | ₩692,293 | ₩685,116 | ₩691,061 | +0.84% | 272.5만 |
| 2026.10.08 | ₩681,554 | ₩685,250 | ₩681,086 | ₩685,089 | +0.52% | 399.9만 |
| 2026.10.07 | ₩683,509 | ₩685,370 | ₩680,818 | ₩684,246 | +0.11% | 444.4만 |
| 2026.10.06 | ₩688,664 | ₩690,900 | ₩687,553 | ₩688,986 | +0.05% | 287.8만 |
| 2026.10.05 | ₩683,375 | ₩687,272 | ₩679,988 | ₩685,705 | +0.34% | 322만 |
| 2026.10.02 | ₩686,281 | ₩686,977 | ₩681,126 | ₩684,353 | -0.28% | 397.7만 |
| 2026.10.01 | ₩682,036 | ₩684,152 | ₩675,783 | ₩681,032 | -0.15% | 441.1만 |
| 2026.09.30 | ₩688,222 | ₩688,450 | ₩680,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩680,938 |
| -1.06% |
| 269.5만 |
| 2026.09.29 | ₩687,955 | ₩688,584 | ₩683,496 | ₩686,736 | -0.18% | 256.8만 |
|---|
| 2026.09.28 | ₩688,624 | ₩692,306 | ₩687,298 | ₩688,263 | -0.05% | 243.4만 |
|---|
| 2026.09.25 | ₩688,236 | ₩693,484 | ₩686,348 | ₩692,909 | +0.68% | 278.9만 |
|---|
| 2026.09.24 | ₩686,696 | ₩688,423 | ₩683,442 | ₩686,468 | -0.03% | 276.2만 |
|---|
| 2026.09.23 | ₩690,940 | ₩693,136 | ₩688,169 | ₩688,637 | -0.33% | 417.2만 |
|---|
| 2026.09.22 | ₩699,590 | ₩699,684 | ₩691,597 | ₩693,592 | -0.86% | 336.8만 |
|---|
| 2026.09.21 | ₩696,310 | ₩696,966 | ₩691,931 | ₩695,975 | -0.05% | 307.9만 |
|---|
| 2026.09.18 | ₩691,610 | ₩692,360 | ₩688,437 | ₩690,753 | -0.12% | 269만 |
|---|
| 2026.09.17 | ₩696,926 | ₩697,167 | ₩691,650 | ₩694,060 | -0.41% | 420.5만 |
|---|
| 2026.09.16 | ₩698,814 | ₩699,349 | ₩685,946 | ₩689,869 | -1.28% | 567.9만 |
|---|
| 2026.09.15 | ₩700,528 | ₩701,144 | ₩695,212 | ₩697,917 | -0.37% | 322.6만 |
|---|
| 2026.09.14 | ₩702,349 | ₩705,361 | ₩700,420 | ₩702,282 | -0.01% | 269.8만 |
|---|
| 2026.09.11 | ₩703,460 | ₩706,124 | ₩702,014 | ₩704,022 | +0.08% | 343.6만 |
|---|
| 2026.09.10 | ₩699,336 | ₩700,313 | ₩696,002 | ₩697,274 | -0.29% | 474.8만 |
|---|
| 2026.09.09 | ₩703,821 | ₩703,955 | ₩700,621 | ₩701,719 | -0.30% | 378.2만 |
|---|
| 2026.09.08 | ₩709,954 | ₩710,182 | ₩706,111 | ₩707,022 | -0.41% | 364.3만 |
|---|
| 2026.09.04 | ₩716,528 | ₩718,189 | ₩713,583 | ₩715,122 | -0.20% | 232.2만 |
|---|
| 2026.09.03 | ₩715,069 | ₩719,862 | ₩713,596 | ₩718,939 | +0.54% | 480.6만 |
|---|
| 2026.09.02 | ₩709,003 | ₩712,565 | ₩708,642 | ₩710,490 | +0.21% | 311.5만 |
|---|
| 2026.09.01 | ₩707,879 | ₩711,869 | ₩705,428 | ₩706,647 | -0.17% | 318.9만 |
|---|
| 2026.08.31 | ₩714,426 | ₩714,426 | ₩710,704 | ₩711,762 | -0.37% | 174.5만 |
|---|
| 2026.08.28 | ₩718,403 | ₩720,010 | ₩715,551 | ₩716,435 | -0.27% | 265.5만 |
|---|
| 2026.08.27 | ₩714,426 | ₩718,537 | ₩713,569 | ₩716,649 | +0.31% | 250만 |
|---|
| 2026.08.26 | ₩716,810 | ₩717,626 | ₩714,091 | ₩715,323 | -0.21% | 176.1만 |
|---|
| 2026.08.25 | ₩718,189 | ₩718,390 | ₩713,931 | ₩716,676 | -0.21% | 244.4만 |
|---|
| 2026.08.24 | ₩712,110 | ₩715,658 | ₩712,110 | ₩714,547 | +0.34% | 458.8만 |
|---|
| 2026.08.21 | ₩709,700 | ₩713,556 | ₩708,896 | ₩712,632 | +0.41% | 303.4만 |
|---|
| 2026.08.20 | ₩710,128 | ₩712,043 | ₩705,910 | ₩706,325 | -0.54% | 286.9만 |
|---|
| 2026.08.19 | ₩716,796 | ₩718,604 | ₩714,453 | ₩715,377 | -0.20% | 306.3만 |
|---|
| 2026.08.18 | ₩714,185 | ₩715,363 | ₩712,364 | ₩713,556 | -0.09% | 382.6만 |
|---|
| 2026.08.17 | ₩715,685 | ₩717,666 | ₩714,332 | ₩715,270 | -0.06% | 266.8만 |
|---|
| 2026.08.14 | ₩719,581 | ₩720,746 | ₩717,961 | ₩718,764 | -0.11% | 208.9만 |
|---|
| 2026.08.13 | ₩721,309 | ₩723,009 | ₩717,278 | ₩720,251 | -0.15% | 203.3만 |
|---|
| 2026.08.12 | ₩721,724 | ₩721,965 | ₩718,845 | ₩719,233 | -0.35% | 316.8만 |
|---|
| 2026.08.11 | ₩722,929 | ₩725,352 | ₩718,912 | ₩719,407 | -0.49% | 282.7만 |
|---|
| 2026.08.10 | ₩721,309 | ₩723,076 | ₩720,211 | ₩721,697 | +0.05% | 340.9만 |
|---|
| 2026.08.07 | ₩721,322 | ₩723,344 | ₩719,608 | ₩722,540 | +0.17% | 223만 |
|---|
| 2026.08.06 | ₩728,137 | ₩729,168 | ₩719,956 | ₩720,626 | -1.03% | 365.2만 |
|---|
| 2026.08.05 | ₩727,468 | ₩732,087 | ₩726,598 | ₩726,812 | -0.09% | 525.7만 |
|---|
| 2026.08.04 | ₩720,237 | ₩725,848 | ₩717,693 | ₩723,625 | +0.47% | 670.5만 |
|---|
| 2026.08.03 | ₩709,057 | ₩711,869 | ₩707,905 | ₩711,293 | +0.32% | 432.8만 |
|---|
| 2026.07.31 | ₩701,733 | ₩703,781 | ₩695,265 | ₩702,054 | +0.05% | 398.1만 |
|---|
| 2026.07.30 | ₩694,716 | ₩698,921 | ₩690,740 | ₩698,291 | +0.51% | 322.5만 |
|---|
| 2026.07.29 | ₩699,564 | ₩700,514 | ₩689,334 | ₩690,124 | -1.35% | 736.9만 |
|---|
| 2026.07.28 | ₩704,558 | ₩707,611 | ₩701,184 | ₩705,495 | +0.13% | 515.8만 |
|---|
| 2026.07.27 | ₩702,563 | ₩703,420 | ₩695,319 | ₩697,957 | -0.66% | 335.5만 |
|---|
| 2026.07.24 | ₩692,628 | ₩697,019 | ₩691,275 | ₩694,609 | +0.29% | 332.8만 |
|---|
| 2026.07.23 | ₩689,668 | ₩693,819 | ₩689,200 | ₩691,262 | +0.23% | 430.5만 |
|---|
| 2026.07.22 | ₩698,452 | ₩702,121 | ₩697,622 | ₩698,238 | -0.03% | 320.4만 |
|---|
| 2026.07.21 | ₩695,774 | ₩700,300 | ₩693,752 | ₩698,291 | +0.36% | 324.1만 |
|---|
| 2026.07.20 | ₩699,001 | ₩700,822 | ₩692,467 | ₩693,511 | -0.79% | 233.7만 |
|---|
| 2026.07.17 | ₩695,788 | ₩703,447 | ₩694,797 | ₩697,354 | +0.23% | 474.1만 |
|---|
| 2026.07.16 | ₩705,388 | ₩706,888 | ₩700,380 | ₩702,737 | -0.38% | 317.3만 |
|---|
| 2026.07.15 | ₩704,170 | ₩706,620 | ₩701,224 | ₩704,237 | +0.01% | 324.7만 |
|---|
| 2026.07.14 | ₩700,715 | ₩705,268 | ₩699,697 | ₩702,549 | +0.26% | 366.4만 |
|---|
| 2026.07.13 | ₩704,089 | ₩706,794 | ₩700,153 | ₩702,255 | -0.26% | 272.4만 |
|---|
| 2026.07.10 | ₩703,821 | ₩704,933 | ₩698,599 | ₩704,009 | +0.03% | 346.9만 |
|---|
| 2026.07.09 | ₩701,157 | ₩703,165 | ₩699,135 | ₩701,880 | +0.10% | 305.6만 |
|---|
| 2026.07.08 | ₩700,742 | ₩702,241 | ₩696,310 | ₩699,979 | -0.11% | 357.5만 |
|---|
| 2026.07.07 | ₩713,020 | ₩713,060 | ₩705,790 | ₩707,584 | -0.76% | 448.9만 |
|---|
| 2026.07.06 | ₩707,945 | ₩709,780 | ₩704,103 | ₩709,780 | +0.26% | 323.7만 |
|---|
| 2026.07.02 | ₩703,621 | ₩707,330 | ₩701,264 | ₩706,821 | +0.45% | 351.9만 |
|---|
| 2026.07.01 | ₩698,184 | ₩705,268 | ₩695,761 | ₩699,483 | +0.19% | 343.8만 |
|---|
| 2026.06.30 | ₩699,416 | ₩700,474 | ₩695,721 | ₩699,470 | +0.01% | 360.8만 |
|---|
| 2026.06.29 | ₩697,113 | ₩700,260 | ₩695,466 | ₩698,519 | +0.20% | 573.3만 |
|---|
| 2026.06.26 | ₩692,253 | ₩697,984 | ₩691,048 | ₩693,257 | +0.15% | 382.4만 |
|---|
| 2026.06.25 | ₩697,863 | ₩705,067 | ₩694,328 | ₩695,279 | -0.37% | 535.8만 |
|---|
| 2026.06.24 | ₩691,168 | ₩699,523 | ₩690,927 | ₩694,288 | +0.45% | 439.6만 |
|---|
| 2026.06.23 | ₩689,146 | ₩694,556 | ₩686,857 | ₩691,744 | +0.38% | 503.9만 |
|---|
| 2026.06.22 | ₩692,038 | ₩694,810 | ₩690,900 | ₩692,360 | +0.05% | 655.2만 |
|---|
| 2026.06.18 | ₩694,167 | ₩695,627 | ₩690,150 | ₩690,271 | -0.56% | 713.4만 |
|---|
| 2026.06.17 | ₩697,957 | ₩701,853 | ₩689,976 | ₩691,315 | -0.95% | 656.4만 |
|---|
| 2026.06.16 | ₩696,698 | ₩700,688 | ₩696,350 | ₩698,198 | +0.22% | 481.3만 |
|---|
| 2026.06.15 | ₩695,239 | ₩697,394 | ₩693,418 | ₩694,181 | -0.15% | 537.9만 |
|---|
| 2026.06.12 | ₩686,749 | ₩689,976 | ₩682,184 | ₩686,977 | +0.03% | 838.5만 |
|---|
| 2026.06.11 | ₩673,761 | ₩683,897 | ₩671,592 | ₩682,023 | +1.23% | 635.4만 |
|---|
| 2026.06.10 | ₩679,519 | ₩681,193 | ₩669,624 | ₩669,825 | -1.43% | 515.3만 |
|---|
| 2026.06.09 | ₩684,862 | ₩687,620 | ₩673,614 | ₩682,090 | -0.40% | 624.9만 |
|---|
| 2026.06.08 | ₩683,911 | ₩687,914 | ₩680,630 | ₩681,420 | -0.36% | 482.6만 |
|---|
| 2026.06.05 | ₩693,203 | ₩693,257 | ₩681,206 | ₩682,478 | -1.55% | 661.1만 |
|---|
| 2026.06.04 | ₩687,821 | ₩693,029 | ₩686,468 | ₩691,851 | +0.59% | 639.1만 |
|---|
| 2026.06.03 | ₩684,446 | ₩686,696 | ₩680,188 | ₩680,550 | -0.57% | 409.8만 |
|---|
| 2026.06.02 | ₩681,648 | ₩688,892 | ₩681,447 | ₩688,303 | +0.98% | 507.8만 |
|---|
| 2026.06.01 | ₩682,679 | ₩685,370 | ₩680,644 | ₩684,808 | +0.31% | 442.5만 |
|---|
| 2026.05.29 | ₩680,068 | ₩684,634 | ₩679,131 | ₩683,924 | +0.57% | 534.7만 |
|---|
| 2026.05.28 | ₩676,640 | ₩680,483 | ₩674,364 | ₩678,930 | +0.34% | 371만 |
|---|
| 2026.05.27 | ₩677,430 | ₩681,139 | ₩677,269 | ₩678,702 | +0.19% | 424.8만 |
|---|
| 2026.05.26 | ₩679,626 | ₩680,523 | ₩674,806 | ₩676,520 | -0.46% | 389.8만 |
|---|
| 2026.05.22 | ₩678,876 | ₩681,193 | ₩677,109 | ₩677,685 | -0.18% | 517.2만 |
|---|
| 2026.05.21 | ₩667,856 | ₩674,913 | ₩665,754 | ₩673,654 | +0.87% | 657.6만 |
|---|
| 2026.05.20 | ₩663,960 | ₩670,735 | ₩659,434 | ₩669,811 | +0.88% | 651.6만 |
|---|
| 2026.05.19 | ₩662,567 | ₩664,589 | ₩659,555 | ₩661,429 | -0.17% | 536.1만 |
|---|
| 2026.05.18 | ₩663,665 | ₩666,330 | ₩660,921 | ₩665,486 | +0.27% | 549.6만 |
|---|
| 2026.05.15 | ₩665,902 | ₩666,464 | ₩662,902 | ₩663,291 | -0.39% | 530.1만 |
|---|
| 2026.05.14 | ₩671,351 | ₩672,382 | ₩667,950 | ₩670,561 | -0.12% | 492.1만 |
|---|
| 2026.05.13 | ₩664,348 | ₩666,290 | ₩662,313 | ₩665,661 | +0.20% | 325.7만 |
|---|
| 2026.05.12 | ₩664,817 | ₩667,361 | ₩660,372 | ₩666,665 | +0.28% | 744.6만 |
|---|
| 2026.05.11 | ₩663,866 | ₩666,598 | ₩662,474 | ₩665,620 | +0.26% | 424.9만 |
|---|
| 2026.05.08 | ₩667,455 | ₩667,548 | ₩662,701 | ₩664,308 | -0.47% | 349.5만 |
|---|
| 2026.05.07 | ₩670,173 | ₩671,097 | ₩662,487 | ₩664,014 | -0.92% | 449.1만 |
|---|
| 2026.05.06 | ₩665,446 | ₩669,597 | ₩665,339 | ₩668,218 | +0.42% | 431.7만 |
|---|
| 2026.05.05 | ₩658,631 | ₩660,907 | ₩656,140 | ₩660,064 | +0.22% | 338.6만 |
|---|
| 2026.05.04 | ₩660,787 | ₩661,898 | ₩654,761 | ₩655,511 | -0.80% | 331만 |
|---|
| 2026.05.01 | ₩667,937 | ₩669,396 | ₩662,675 | ₩662,822 | -0.77% | 440.3만 |
|---|
| 2026.04.30 | ₩657,412 | ₩666,250 | ₩656,622 | ₩665,004 | +1.15% | 535.2만 |
|---|
| 2026.04.29 | ₩657,372 | ₩658,095 | ₩652,083 | ₩654,319 | -0.46% | 332.2만 |
|---|
| 2026.04.28 | ₩660,733 | ₩661,215 | ₩657,131 | ₩658,002 | -0.41% | 305.7만 |
|---|
| 2026.04.27 | ₩658,243 | ₩660,854 | ₩656,489 | ₩658,551 | +0.05% | 213.2만 |
|---|
| 2026.04.24 | ₩660,184 | ₩660,773 | ₩657,131 | ₩659,059 | -0.17% | 337.2만 |
|---|
| 2026.04.23 | ₩659,515 | ₩662,969 | ₩654,105 | ₩660,117 | +0.09% | 407.7만 |
|---|
| 2026.04.22 | ₩663,224 | ₩664,322 | ₩660,425 | ₩662,474 | -0.11% | 402.2만 |
|---|
| 2026.04.21 | ₩665,794 | ₩667,321 | ₩656,529 | ₩657,921 | -1.18% | 432.2만 |
|---|
| 2026.04.20 | ₩660,720 | ₩662,501 | ₩659,193 | ₩661,898 | +0.18% | 376.4만 |
|---|
| 2026.04.17 | ₩656,997 | ₩665,527 | ₩656,582 | ₩661,751 | +0.72% | 1023.9만 |
|---|
| 2026.04.16 | ₩650,503 | ₩651,789 | ₩647,196 | ₩650,249 | -0.04% | 411.2만 |
|---|
| 2026.04.15 | ₩651,427 | ₩652,190 | ₩646,540 | ₩649,030 | -0.37% | 347.5만 |
|---|
| 2026.04.14 | ₩645,937 | ₩650,704 | ₩645,201 | ₩650,061 | +0.64% | 421.8만 |
|---|
| 2026.04.13 | ₩637,488 | ₩645,763 | ₩636,216 | ₩645,562 | +1.27% | 376.9만 |
|---|
| 2026.04.10 | ₩645,656 | ₩645,924 | ₩640,876 | ₩641,706 | -0.61% | 265.9만 |
|---|
| 2026.04.09 | ₩639,350 | ₩647,089 | ₩638,707 | ₩645,254 | +0.92% | 421.4만 |
|---|
| 2026.04.08 | ₩641,211 | ₩642,978 | ₩636,765 | ₩641,586 | +0.06% | 469.8만 |
|---|
| 2026.04.07 | ₩623,630 | ₩624,380 | ₩618,756 | ₩623,804 | +0.03% | 394.3만 |
|---|
| 2026.04.06 | ₩621,501 | ₩625,330 | ₩620,564 | ₩624,996 | +0.56% | 290.5만 |
|---|
| 2026.04.02 | ₩616,145 | ₩626,000 | ₩614,431 | ₩622,706 | +1.06% | 395.6만 |
|---|
| 2026.04.01 | ₩623,965 | ₩626,509 | ₩621,956 | ₩623,268 | -0.11% | 779만 |
|---|
| 2026.03.31 | ₩611,659 | ₩621,046 | ₩608,794 | ₩620,202 | +1.40% | 1165.6만 |
|---|
| 2026.03.30 | ₩610,039 | ₩610,736 | ₩603,130 | ₩605,299 | -0.78% | 918.2만 |
|---|
| 2026.03.27 | ₩612,396 | ₩612,583 | ₩603,197 | ₩604,402 | -1.31% | 693.9만 |
|---|
| 2026.03.26 | ₩617,993 | ₩623,201 | ₩614,511 | ₩615,007 | -0.48% | 828.4만 |
|---|
| 2026.03.25 | ₩623,603 | ₩625,625 | ₩618,341 | ₩621,474 | -0.34% | 702만 |
|---|
| 2026.03.24 | ₩613,815 | ₩621,206 | ₩612,503 | ₩617,497 | +0.60% | 818.8만 |
|---|
| 2026.03.23 | ₩620,349 | ₩625,357 | ₩617,163 | ₩618,569 | -0.29% | 997.8만 |
|---|
| 2026.03.20 | ₩614,230 | ₩616,694 | ₩607,281 | ₩610,428 | -0.62% | 1054.3만 |
|---|
| 2026.03.19 | ₩615,891 | ₩620,443 | ₩613,467 | ₩617,350 | +0.24% | 788.3만 |
|---|
| 2026.03.18 | ₩627,674 | ₩628,986 | ₩619,626 | ₩619,948 | -1.23% | 709.1만 |
|---|
| 2026.03.17 | ₩633,846 | ₩636,190 | ₩630,164 | ₩630,526 | -0.52% | 618.9만 |
|---|
| 2026.03.16 | ₩629,414 | ₩632,936 | ₩627,955 | ₩629,722 | +0.05% | 706만 |
|---|
| 2026.03.13 | ₩629,240 | ₩632,132 | ₩623,670 | ₩624,514 | -0.75% | 747.2만 |
|---|
| 2026.03.12 | ₩629,776 | ₩631,302 | ₩625,853 | ₩625,946 | -0.61% | 800만 |
|---|
| 2026.03.11 | ₩639,229 | ₩639,724 | ₩632,614 | ₩635,761 | -0.54% | 670.2만 |
|---|
| 2026.03.10 | ₩639,684 | ₩646,553 | ₩636,029 | ₩639,631 | -0.01% | 626.6만 |
|---|
| 2026.03.09 | ₩630,499 | ₩641,880 | ₩624,875 | ₩639,872 | +1.49% | 1030.6만 |
|---|
| 2026.03.06 | ₩634,302 | ₩637,662 | ₩629,937 | ₩636,323 | +0.32% | 820.6만 |
|---|
| 2026.03.05 | ₩647,825 | ₩650,061 | ₩637,555 | ₩642,496 | -0.82% | 875.9만 |
|---|
| 2026.03.04 | ₩651,494 | ₩654,801 | ₩647,999 | ₩653,074 | +0.24% | 759.1만 |
|---|
| 2026.03.03 | ₩642,925 | ₩652,605 | ₩638,332 | ₩650,102 | +1.12% | 1157.1만 |
|---|
| 2026.03.02 | ₩648,522 | ₩657,412 | ₩648,267 | ₩655,002 | +1.00% | 721.9만 |
|---|
| 2026.02.27 | ₩655,605 | ₩657,372 | ₩651,762 | ₩655,645 | +0.01% | 719.8만 |
|---|
| 2026.02.26 | ₩665,473 | ₩667,093 | ₩659,100 | ₩662,608 | -0.43% | 646.7만 |
|---|
| 2026.02.25 | ₩660,961 | ₩662,969 | ₩658,644 | ₩662,554 | +0.24% | 444.6만 |
|---|
| 2026.02.24 | ₩653,944 | ₩659,916 | ₩652,686 | ₩658,497 | +0.70% | 533.5만 |
|---|
| 2026.02.23 | ₩662,126 | ₩665,460 | ₩652,284 | ₩653,436 | -1.31% | 826.9만 |
|---|
| 2026.02.20 | ₩659,501 | ₩665,473 | ₩657,961 | ₩664,241 | +0.72% | 608.7만 |
|---|
| 2026.02.19 | ₩663,545 | ₩664,790 | ₩659,327 | ₩661,965 | -0.24% | 462.5만 |
|---|
| 2026.02.18 | ₩665,178 | ₩668,606 | ₩662,326 | ₩665,473 | +0.04% | 445.4만 |
|---|
| 2026.02.17 | ₩663,237 | ₩666,236 | ₩658,925 | ₩663,933 | +0.10% | 677.9만 |
|---|
| 2026.02.13 | ₩662,849 | ₩666,517 | ₩657,707 | ₩663,170 | +0.05% | 837.8만 |
|---|
| 2026.02.12 | ₩673,681 | ₩675,569 | ₩661,885 | ₩662,353 | -1.68% | 916만 |
|---|
| 2026.02.11 | ₩675,127 | ₩676,346 | ₩668,325 | ₩671,271 | -0.57% | 574.4만 |
|---|
| 2026.02.10 | ₩672,623 | ₩676,587 | ₩671,177 | ₩672,034 | -0.09% | 816.3만 |
|---|
| 2026.02.09 | ₩669,637 | ₩672,382 | ₩667,227 | ₩671,124 | +0.22% | 641.5만 |
|---|
| 2026.02.06 | ₩659,274 | ₩671,726 | ₩658,952 | ₩670,869 | +1.76% | 1063.5만 |
|---|
| 2026.02.05 | ₩659,461 | ₩660,706 | ₩653,730 | ₩654,641 | -0.73% | 776.8만 |
|---|
| 2026.02.04 | ₩661,349 | ₩664,804 | ₩657,586 | ₩662,460 | +0.17% | 879.7만 |
|---|
| 2026.02.03 | ₩660,305 | ₩664,830 | ₩653,797 | ₩659,193 | -0.17% | 879.9만 |
|---|
| 2026.02.02 | ₩654,587 | ₩662,541 | ₩652,056 | ₩661,496 | +1.06% | 558.5만 |
|---|
| 2026.01.30 | ₩654,908 | ₩656,743 | ₩648,816 | ₩654,801 | -0.02% | 811.2만 |
|---|
| 2026.01.29 | ₩656,207 | ₩660,050 | ₩650,597 | ₩656,381 | +0.03% | 970.7만 |
|---|
| 2026.01.28 | ₩656,475 | ₩657,961 | ₩654,667 | ₩656,274 | -0.03% | 472.7만 |
|---|
| 2026.01.27 | ₩657,024 | ₩658,229 | ₩654,172 | ₩656,181 | -0.13% | 597.1만 |
|---|
| 2026.01.26 | ₩658,658 | ₩662,594 | ₩658,069 | ₩661,536 | +0.44% | 372.3만 |
|---|
| 2026.01.23 | ₩658,537 | ₩658,952 | ₩655,511 | ₩657,345 | -0.18% | 491.6만 |
|---|
| 2026.01.22 | ₩660,746 | ₩664,147 | ₩659,394 | ₩661,041 | +0.04% | 508.7만 |
|---|
| 2026.01.21 | ₩650,302 | ₩659,997 | ₩650,155 | ₩657,171 | +1.06% | 671.9만 |
|---|
| 2026.01.20 | ₩650,972 | ₩654,842 | ₩648,401 | ₩649,245 | -0.27% | 741.6만 |
|---|
| 2026.01.16 | ₩662,126 | ₩664,134 | ₩659,140 | ₩660,680 | -0.22% | 584.6만 |
|---|
| 2026.01.15 | ₩659,274 | ₩663,906 | ₩659,059 | ₩662,099 | +0.43% | 852만 |
|---|
| 2026.01.14 | ₩656,984 | ₩658,698 | ₩654,159 | ₩658,216 | +0.19% | 676.8만 |
|---|
| 2026.01.13 | ₩663,532 | ₩664,081 | ₩656,944 | ₩658,698 | -0.73% | 596.6만 |
|---|
| 2026.01.12 | ₩659,220 | ₩664,589 | ₩656,167 | ₩664,000 | +0.73% | 572.2만 |
|---|
| 2026.01.09 | ₩659,930 | ₩663,732 | ₩658,658 | ₩662,822 | +0.44% | 600.5만 |
|---|
| 2026.01.08 | ₩653,168 | ₩660,813 | ₩653,168 | ₩659,488 | +0.97% | 654.5만 |
|---|
| 2026.01.07 | ₩663,665 | ₩664,469 | ₩655,431 | ₩656,047 | -1.15% | 560.4만 |
|---|
| 2026.01.06 | ₩655,203 | ₩662,956 | ₩654,708 | ₩662,273 | +1.08% | 606.1만 |
|---|
| 2026.01.05 | ₩648,615 | ₩658,832 | ₩648,401 | ₩655,792 | +1.11% | 757.4만 |
|---|
| 2026.01.02 | ₩645,188 | ₩647,999 | ₩640,541 | ₩647,571 | +0.37% | 702.1만 |
|---|
| 2025.12.31 | ₩647,598 | ₩647,812 | ₩643,192 | ₩643,474 | -0.64% | 344.2만 |
|---|
| 2025.12.30 | ₩648,896 | ₩648,963 | ₩646,486 | ₩647,517 | -0.21% | 304.3만 |
|---|
| 2025.12.29 | ₩650,597 | ₩651,963 | ₩647,732 | ₩648,856 | -0.27% | 339만 |
|---|
| 2025.12.26 | ₩651,869 | ₩652,913 | ₩650,383 | ₩652,123 | +0.04% | 271.2만 |
|---|
| 2025.12.24 | ₩648,321 | ₩652,846 | ₩647,517 | ₩652,097 | +0.58% | 154.4만 |
|---|
| 2025.12.23 | ₩645,629 | ₩649,566 | ₩645,629 | ₩648,374 | +0.43% | 367.8만 |
|---|
| 2025.12.22 | ₩645,201 | ₩648,642 | ₩645,201 | ₩647,343 | +0.33% | 416.2만 |
|---|
| 2025.12.19 | ₩643,541 | ₩646,460 | ₩643,286 | ₩644,250 | +0.11% | 643.9만 |
|---|
| 2025.12.18 | ₩645,629 | ₩648,910 | ₩641,920 | ₩643,393 | -0.35% | 642.3만 |
|---|
| 2025.12.17 | ₩646,473 | ₩649,124 | ₩642,028 | ₩642,443 | -0.62% | 638.2만 |
|---|
| 2025.12.16 | ₩648,682 | ₩650,048 | ₩643,152 | ₩645,362 | -0.51% | 537.3만 |
|---|
| 2025.12.15 | ₩652,860 | ₩653,061 | ₩647,678 | ₩649,633 | -0.49% | 489.1만 |
|---|
| 2025.12.12 | ₩654,360 | ₩655,645 | ₩648,294 | ₩649,941 | -0.68% | 709만 |
|---|
| 2025.12.11 | ₩645,656 | ₩653,931 | ₩645,335 | ₩653,248 | +1.18% | 697.2만 |
|---|
| 2025.12.10 | ₩637,529 | ₩646,393 | ₩636,498 | ₩644,518 | +1.10% | 547.6만 |
|---|
| 2025.12.09 | ₩640,126 | ₩643,085 | ₩637,475 | ₩637,917 | -0.35% | 426.7만 |
|---|
| 2025.12.08 | ₩643,366 | ₩643,407 | ₩638,479 | ₩640,233 | -0.49% | 442.8만 |
|---|
| 2025.12.05 | ₩642,014 | ₩645,295 | ₩641,760 | ₩642,751 | +0.11% | 459.7만 |
|---|
| 2025.12.04 | ₩642,322 | ₩644,357 | ₩639,363 | ₩641,465 | -0.13% | 400.4만 |
|---|
| 2025.12.03 | ₩635,788 | ₩642,951 | ₩635,574 | ₩641,920 | +0.96% | 599.4만 |
|---|
| 2025.12.02 | ₩634,958 | ₩637,970 | ₩633,498 | ₩636,364 | +0.22% | 523.4만 |
|---|
| 2025.12.01 | ₩635,132 | ₩638,627 | ₩633,271 | ₩633,766 | -0.22% | 441.4만 |
|---|
| 2025.11.28 | ₩635,774 | ₩639,510 | ₩635,774 | ₩638,934 | +0.50% | 228.2만 |
|---|
| 2025.11.26 | ₩632,266 | ₩637,073 | ₩631,905 | ₩635,145 | +0.46% | 568.9만 |
|---|
| 2025.11.25 | ₩623,402 | ₩631,865 | ₩620,550 | ₩630,901 | +1.20% | 720.4만 |
|---|
| 2025.11.24 | ₩620,952 | ₩623,791 | ₩617,283 | ₩621,876 | +0.15% | 620.7만 |
|---|
| 2025.11.21 | ₩615,315 | ₩623,724 | ₩613,052 | ₩619,372 | +0.66% | 1182.1만 |
|---|
| 2025.11.20 | ₩624,822 | ₩628,022 | ₩612,865 | ₩613,387 | -1.83% | 1341.4만 |
|---|
| 2025.11.19 | ₩617,953 | ₩620,483 | ₩615,154 | ₩618,287 | +0.05% | 583.3만 |
|---|
| 2025.11.18 | ₩618,836 | ₩621,421 | ₩615,301 | ₩617,671 | -0.19% | 1281.8만 |
|---|
| 2025.11.17 | ₩630,486 | ₩632,481 | ₩622,010 | ₩624,393 | -0.97% | 760만 |
|---|
| 2025.11.14 | ₩631,168 | ₩634,743 | ₩627,808 | ₩631,731 | +0.09% | 1094만 |
|---|
| 2025.11.13 | ₩644,585 | ₩645,937 | ₩634,971 | ₩635,667 | -1.38% | 872.2만 |
|---|
| 2025.11.12 | ₩643,366 | ₩648,602 | ₩643,366 | ₩646,406 | +0.47% | 706.7만 |
|---|
| 2025.11.11 | ₩635,025 | ₩642,523 | ₩634,677 | ₩641,920 | +1.09% | 483.9만 |
|---|
| 2025.11.10 | ₩631,865 | ₩634,944 | ₩628,584 | ₩634,436 | +0.41% | 563.7만 |
|---|
| 2025.11.07 | ₩627,018 | ₩629,254 | ₩622,438 | ₩629,133 | +0.34% | 860.4만 |
|---|
| 2025.11.06 | ₩632,119 | ₩633,927 | ₩626,442 | ₩628,357 | -0.60% | 712.5만 |
|---|
| 2025.11.05 | ₩630,392 | ₩635,426 | ₩629,856 | ₩633,485 | +0.49% | 703만 |
|---|
| 2025.11.04 | ₩629,883 | ₩632,949 | ₩627,714 | ₩630,526 | +0.10% | 601.3만 |
|---|
| 2025.11.03 | ₩637,569 | ₩637,756 | ₩631,061 | ₩633,967 | -0.56% | 485.9만 |
|---|
| 2025.10.31 | ₩637,167 | ₩638,908 | ₩633,900 | ₩636,913 | -0.04% | 799.1만 |
|---|
| 2025.10.30 | ₩634,810 | ₩642,911 | ₩634,556 | ₩636,029 | +0.19% | 933.8만 |
|---|
| 2025.10.29 | ₩640,903 | ₩643,233 | ₩635,333 | ₩637,850 | -0.48% | 1000.7만 |
|---|
| 2025.10.28 | ₩641,104 | ₩641,920 | ₩638,452 | ₩638,894 | -0.34% | 943.6만 |
|---|
| 2025.10.27 | ₩635,694 | ₩636,846 | ₩634,288 | ₩636,484 | +0.12% | 472만 |
|---|
| 2025.10.24 | ₩629,347 | ₩633,659 | ₩628,357 | ₩632,280 | +0.47% | 722.9만 |
|---|
| 2025.10.23 | ₩623,362 | ₩626,602 | ₩622,438 | ₩625,692 | +0.37% | 514.4만 |
|---|
| 2025.10.22 | ₩628,263 | ₩628,303 | ₩621,929 | ₩623,670 | -0.73% | 760.5만 |
|---|
| 2025.10.21 | ₩625,397 | ₩630,994 | ₩625,183 | ₩628,276 | +0.46% | 595.2만 |
|---|
| 2025.10.20 | ₩620,550 | ₩626,013 | ₩620,523 | ₩625,330 | +0.77% | 455.7만 |
|---|
| 2025.10.17 | ₩614,993 | ₩620,095 | ₩614,485 | ₩618,314 | +0.54% | 844만 |
|---|
| 2025.10.16 | ₩620,443 | ₩621,648 | ₩613,039 | ₩615,342 | -0.82% | 815만 |
|---|
| 2025.10.15 | ₩622,184 | ₩625,223 | ₩616,266 | ₩619,559 | -0.42% | 618.7만 |
|---|
| 2025.10.14 | ₩611,954 | ₩622,920 | ₩608,647 | ₩619,559 | +1.24% | 782.7만 |
|---|
| 2025.10.13 | ₩613,561 | ₩618,020 | ₩613,333 | ₩616,841 | +0.53% | 627.3만 |
|---|
| 2025.10.10 | ₩622,786 | ₩624,634 | ₩608,861 | ₩609,062 | -2.20% | 930.9만 |
|---|