시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P International Dividend ETF 과거 주가
State Street SPDR S&P International Dividend ETF · DWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P International Dividend ETF · DWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,971 | ₩61,199 | ₩60,810 | ₩61,132 | +0.26% | 1.8만 |
| 2026.10.08 | ₩60,703 | ₩61,051 | ₩60,582 | ₩60,863 | +0.27% | 4.5만 |
| 2026.10.07 | ₩60,542 | ₩60,756 | ₩60,475 | ₩60,689 | +0.24% | 14.7만 |
| 2026.10.06 | ₩61,145 | ₩61,293 | ₩60,810 | ₩60,810 | -0.55% | 26.9만 |
| 2026.10.05 | ₩60,850 | ₩61,132 | ₩60,716 | ₩60,904 | +0.09% | 1.6만 |
| 2026.10.02 | ₩61,118 | ₩61,306 | ₩60,998 | ₩61,172 | +0.09% | 6.8천 |
| 2026.10.01 | ₩61,172 | ₩61,172 | ₩60,743 | ₩60,944 | -0.37% | 1.6만 |
| 2026.09.30 | ₩61,802 | ₩61,802 | ₩61,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,333 |
| -0.76% |
| 1.5만 |
| 2026.09.29 | ₩61,802 | ₩61,802 | ₩61,373 | ₩61,695 | -0.17% | 1.3만 |
|---|
| 2026.09.28 | ₩62,312 | ₩62,405 | ₩62,137 | ₩62,191 | -0.19% | 1.7만 |
|---|
| 2026.09.25 | ₩62,379 | ₩62,620 | ₩62,124 | ₩62,620 | +0.39% | 9.8천 |
|---|
| 2026.09.24 | ₩62,191 | ₩62,392 | ₩61,950 | ₩62,151 | -0.06% | 2만 |
|---|
| 2026.09.23 | ₩62,674 | ₩62,674 | ₩62,137 | ₩62,365 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩63,036 | ₩63,076 | ₩62,821 | ₩63,009 | -0.04% | 2.1만 |
|---|
| 2026.09.21 | ₩63,197 | ₩63,197 | ₩62,955 | ₩63,103 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩63,277 | ₩63,425 | ₩63,049 | ₩63,411 | +0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩64,068 | ₩64,175 | ₩63,974 | ₩64,149 | +0.13% | 3.1만 |
|---|
| 2026.09.16 | ₩63,679 | ₩63,948 | ₩63,290 | ₩63,559 | -0.19% | 10.8만 |
|---|
| 2026.09.15 | ₩63,518 | ₩63,626 | ₩63,344 | ₩63,559 | +0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩63,720 | ₩63,974 | ₩63,411 | ₩63,706 | -0.02% | 9.9천 |
|---|
| 2026.09.11 | ₩64,082 | ₩64,082 | ₩63,894 | ₩63,921 | -0.25% | 8.5천 |
|---|
| 2026.09.10 | ₩63,827 | ₩63,854 | ₩63,371 | ₩63,478 | -0.55% | 1만 |
|---|
| 2026.09.09 | ₩64,202 | ₩64,202 | ₩63,733 | ₩63,907 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩64,256 | ₩64,390 | ₩64,189 | ₩64,189 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩64,444 | ₩64,752 | ₩64,444 | ₩64,618 | +0.27% | 5천 |
|---|
| 2026.09.03 | ₩64,470 | ₩64,806 | ₩64,470 | ₩64,658 | +0.29% | 1만 |
|---|
| 2026.09.02 | ₩64,108 | ₩64,216 | ₩63,988 | ₩64,175 | +0.10% | 7.4천 |
|---|
| 2026.09.01 | ₩64,082 | ₩64,350 | ₩63,921 | ₩63,974 | -0.17% | 1.4만 |
|---|
| 2026.08.31 | ₩64,457 | ₩64,457 | ₩64,108 | ₩64,243 | -0.33% | 1.7만 |
|---|
| 2026.08.28 | ₩64,377 | ₩64,430 | ₩64,001 | ₩64,001 | -0.58% | 1.3만 |
|---|
| 2026.08.27 | ₩64,417 | ₩64,430 | ₩64,135 | ₩64,417 | 0.00% | 1.7만 |
|---|
| 2026.08.26 | ₩64,819 | ₩64,900 | ₩64,685 | ₩64,765 | -0.08% | 6.6천 |
|---|
| 2026.08.25 | ₩64,886 | ₩64,980 | ₩64,698 | ₩64,926 | +0.06% | 1.3만 |
|---|
| 2026.08.24 | ₩64,524 | ₩64,752 | ₩64,524 | ₩64,698 | +0.27% | 8천 |
|---|
| 2026.08.21 | ₩64,685 | ₩64,698 | ₩64,551 | ₩64,591 | -0.15% | 7천 |
|---|
| 2026.08.20 | ₩64,175 | ₩64,417 | ₩64,149 | ₩64,202 | +0.04% | 7.1천 |
|---|
| 2026.08.19 | ₩64,310 | ₩64,377 | ₩64,202 | ₩64,310 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩63,867 | ₩63,974 | ₩63,720 | ₩63,813 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩63,880 | ₩64,001 | ₩63,787 | ₩63,854 | -0.04% | 9.7천 |
|---|
| 2026.08.14 | ₩64,189 | ₩64,296 | ₩64,175 | ₩64,189 | 0.00% | 9.3천 |
|---|
| 2026.08.13 | ₩64,256 | ₩64,283 | ₩64,108 | ₩64,189 | -0.10% | 8.8천 |
|---|
| 2026.08.12 | ₩64,377 | ₩64,377 | ₩64,095 | ₩64,162 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩64,175 | ₩64,283 | ₩64,028 | ₩64,108 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩64,149 | ₩64,323 | ₩64,122 | ₩64,229 | +0.13% | 6.5천 |
|---|
| 2026.08.07 | ₩64,591 | ₩64,685 | ₩64,470 | ₩64,672 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩64,095 | ₩64,283 | ₩63,948 | ₩64,055 | -0.06% | 1.7만 |
|---|
| 2026.08.05 | ₩64,162 | ₩64,162 | ₩63,854 | ₩63,907 | -0.40% | 9.4천 |
|---|
| 2026.08.04 | ₩64,015 | ₩64,202 | ₩63,907 | ₩64,162 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩64,122 | ₩64,229 | ₩63,813 | ₩63,934 | -0.29% | 6.1만 |
|---|
| 2026.07.31 | ₩64,175 | ₩64,336 | ₩63,773 | ₩64,202 | +0.04% | 7.9천 |
|---|
| 2026.07.30 | ₩64,605 | ₩65,114 | ₩64,538 | ₩65,020 | +0.64% | 9.8천 |
|---|
| 2026.07.29 | ₩64,028 | ₩64,739 | ₩63,988 | ₩64,202 | +0.27% | 2.7만 |
|---|
| 2026.07.28 | ₩63,585 | ₩64,082 | ₩63,585 | ₩63,921 | +0.53% | 1.1만 |
|---|
| 2026.07.27 | ₩63,505 | ₩63,720 | ₩63,331 | ₩63,505 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩63,063 | ₩63,331 | ₩63,063 | ₩63,170 | +0.17% | 9.9천 |
|---|
| 2026.07.23 | ₩62,794 | ₩62,982 | ₩62,714 | ₩62,781 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩63,545 | ₩63,693 | ₩63,438 | ₩63,451 | -0.15% | 2.6만 |
|---|
| 2026.07.21 | ₩63,290 | ₩63,371 | ₩63,237 | ₩63,277 | -0.02% | 1.8만 |
|---|
| 2026.07.20 | ₩63,666 | ₩63,666 | ₩63,130 | ₩63,344 | -0.51% | 8.8천 |
|---|
| 2026.07.17 | ₩63,693 | ₩63,773 | ₩63,559 | ₩63,706 | +0.02% | 1.2만 |
|---|
| 2026.07.16 | ₩63,143 | ₩63,264 | ₩63,143 | ₩63,223 | +0.13% | 8.9천 |
|---|
| 2026.07.15 | ₩62,982 | ₩63,384 | ₩62,982 | ₩63,170 | +0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩63,183 | ₩63,358 | ₩62,969 | ₩63,009 | -0.28% | 9.3천 |
|---|
| 2026.07.13 | ₩62,915 | ₩63,089 | ₩62,700 | ₩62,700 | -0.34% | 1.1만 |
|---|
| 2026.07.10 | ₩62,821 | ₩62,902 | ₩62,674 | ₩62,741 | -0.13% | 1.4만 |
|---|
| 2026.07.09 | ₩62,379 | ₩62,593 | ₩62,379 | ₩62,459 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩62,365 | ₩62,647 | ₩62,191 | ₩62,633 | +0.43% | 6.1천 |
|---|
| 2026.07.07 | ₩62,620 | ₩62,821 | ₩62,432 | ₩62,768 | +0.24% | 23.1만 |
|---|
| 2026.07.06 | ₩62,137 | ₩62,352 | ₩62,124 | ₩62,325 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩61,923 | ₩62,151 | ₩61,815 | ₩62,030 | +0.17% | 1만 |
|---|
| 2026.07.01 | ₩61,011 | ₩61,158 | ₩60,971 | ₩61,024 | +0.02% | 4.4만 |
|---|
| 2026.06.30 | ₩61,507 | ₩61,695 | ₩61,507 | ₩61,628 | +0.20% | 9.3천 |
|---|
| 2026.06.29 | ₩61,802 | ₩61,963 | ₩61,722 | ₩61,896 | +0.15% | 9.7만 |
|---|
| 2026.06.26 | ₩61,453 | ₩61,909 | ₩61,453 | ₩61,614 | +0.26% | 6.7천 |
|---|
| 2026.06.25 | ₩61,413 | ₩61,628 | ₩61,346 | ₩61,480 | +0.11% | 1.7만 |
|---|
| 2026.06.24 | ₩61,078 | ₩61,279 | ₩60,998 | ₩61,158 | +0.13% | 2.3만 |
|---|
| 2026.06.23 | ₩61,091 | ₩61,400 | ₩61,078 | ₩61,132 | +0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩61,293 | ₩61,588 | ₩61,279 | ₩61,440 | +0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩62,553 | ₩62,553 | ₩62,352 | ₩62,405 | -0.24% | 8.9천 |
|---|
| 2026.06.17 | ₩63,277 | ₩63,277 | ₩62,526 | ₩62,566 | -1.12% | 1만 |
|---|
| 2026.06.16 | ₩63,371 | ₩63,465 | ₩63,210 | ₩63,250 | -0.19% | 1.1만 |
|---|
| 2026.06.15 | ₩63,492 | ₩63,492 | ₩63,223 | ₩63,264 | -0.36% | 1만 |
|---|
| 2026.06.12 | ₩63,384 | ₩63,572 | ₩63,264 | ₩63,425 | +0.06% | 2.7만 |
|---|
| 2026.06.11 | ₩62,928 | ₩63,599 | ₩62,700 | ₩63,585 | +1.04% | 1.2만 |
|---|
| 2026.06.10 | ₩62,459 | ₩62,794 | ₩61,011 | ₩62,419 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩62,298 | ₩62,338 | ₩61,923 | ₩62,191 | -0.17% | 9.3천 |
|---|
| 2026.06.08 | ₩62,178 | ₩62,298 | ₩61,896 | ₩62,124 | -0.09% | 1.7만 |
|---|
| 2026.06.05 | ₩62,204 | ₩62,204 | ₩61,614 | ₩61,681 | -0.84% | 3만 |
|---|
| 2026.06.04 | ₩62,513 | ₩62,607 | ₩62,312 | ₩62,459 | -0.09% | 1.2만 |
|---|
| 2026.06.03 | ₩62,379 | ₩62,446 | ₩62,285 | ₩62,285 | -0.15% | 9.4천 |
|---|
| 2026.06.02 | ₩62,459 | ₩62,674 | ₩62,365 | ₩62,459 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩62,499 | ₩62,566 | ₩62,298 | ₩62,473 | -0.04% | 6천 |
|---|
| 2026.05.29 | ₩62,982 | ₩63,103 | ₩62,808 | ₩62,848 | -0.21% | 5.7천 |
|---|
| 2026.05.28 | ₩62,674 | ₩62,821 | ₩62,607 | ₩62,647 | -0.04% | 1.4만 |
|---|
| 2026.05.27 | ₩62,835 | ₩62,902 | ₩62,727 | ₩62,781 | -0.09% | 2만 |
|---|
| 2026.05.26 | ₩63,063 | ₩63,156 | ₩62,781 | ₩62,915 | -0.23% | 1.1만 |
|---|
| 2026.05.22 | ₩62,942 | ₩62,969 | ₩62,741 | ₩62,754 | -0.30% | 1.2만 |
|---|
| 2026.05.21 | ₩62,781 | ₩63,465 | ₩62,781 | ₩63,223 | +0.70% | 8.6천 |
|---|
| 2026.05.20 | ₩62,781 | ₩63,264 | ₩62,727 | ₩63,197 | +0.66% | 1.2만 |
|---|
| 2026.05.19 | ₩62,540 | ₩62,969 | ₩62,526 | ₩62,700 | +0.26% | 1.7만 |
|---|
| 2026.05.18 | ₩62,446 | ₩62,808 | ₩62,446 | ₩62,808 | +0.58% | 7.8천 |
|---|
| 2026.05.15 | ₩62,352 | ₩62,513 | ₩62,325 | ₩62,379 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩62,808 | ₩63,022 | ₩62,794 | ₩62,794 | -0.02% | 1.1만 |
|---|
| 2026.05.13 | ₩62,325 | ₩62,647 | ₩62,325 | ₩62,540 | +0.34% | 1.6만 |
|---|
| 2026.05.12 | ₩62,218 | ₩62,446 | ₩62,151 | ₩62,419 | +0.32% | 8.9천 |
|---|
| 2026.05.11 | ₩62,566 | ₩62,781 | ₩62,526 | ₩62,553 | -0.02% | 9.7천 |
|---|
| 2026.05.08 | ₩62,741 | ₩62,861 | ₩62,593 | ₩62,674 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩63,009 | ₩63,009 | ₩62,271 | ₩62,325 | -1.09% | 3만 |
|---|
| 2026.05.06 | ₩63,277 | ₩63,358 | ₩63,210 | ₩63,290 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩62,405 | ₩62,620 | ₩62,325 | ₩62,526 | +0.19% | 8.3천 |
|---|
| 2026.05.04 | ₩62,191 | ₩62,338 | ₩61,789 | ₩61,923 | -0.43% | 7.7천 |
|---|
| 2026.05.01 | ₩62,607 | ₩62,875 | ₩62,540 | ₩62,540 | -0.11% | 1.6만 |
|---|
| 2026.04.30 | ₩62,191 | ₩62,714 | ₩62,191 | ₩62,687 | +0.80% | 1.6만 |
|---|
| 2026.04.29 | ₩61,641 | ₩61,641 | ₩61,118 | ₩61,266 | -0.61% | 1.3만 |
|---|
| 2026.04.28 | ₩61,668 | ₩61,883 | ₩61,668 | ₩61,748 | +0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩61,896 | ₩61,896 | ₩61,668 | ₩61,668 | -0.37% | 8.5천 |
|---|
| 2026.04.24 | ₩61,856 | ₩62,124 | ₩61,789 | ₩61,883 | +0.04% | 1만 |
|---|
| 2026.04.23 | ₩62,151 | ₩62,285 | ₩61,520 | ₩61,842 | -0.50% | 1.7만 |
|---|
| 2026.04.22 | ₩62,258 | ₩62,338 | ₩61,950 | ₩62,097 | -0.26% | 1.9만 |
|---|
| 2026.04.21 | ₩62,687 | ₩62,687 | ₩61,990 | ₩62,003 | -1.09% | 7.9천 |
|---|
| 2026.04.20 | ₩63,022 | ₩63,116 | ₩62,848 | ₩63,022 | 0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩63,304 | ₩63,492 | ₩63,223 | ₩63,223 | -0.13% | 9.9천 |
|---|
| 2026.04.16 | ₩63,089 | ₩63,089 | ₩62,861 | ₩62,982 | -0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩62,928 | ₩62,955 | ₩62,821 | ₩62,848 | -0.13% | 1.3만 |
|---|
| 2026.04.14 | ₩62,888 | ₩63,103 | ₩62,794 | ₩63,036 | +0.23% | 8.3천 |
|---|
| 2026.04.13 | ₩62,405 | ₩62,888 | ₩62,231 | ₩62,888 | +0.77% | 1.1만 |
|---|
| 2026.04.10 | ₩63,089 | ₩63,116 | ₩62,620 | ₩62,861 | -0.36% | 6만 |
|---|
| 2026.04.09 | ₩62,674 | ₩63,130 | ₩62,566 | ₩62,848 | +0.28% | 1만 |
|---|
| 2026.04.08 | ₩63,156 | ₩63,156 | ₩62,660 | ₩62,969 | -0.30% | 1.9만 |
|---|
| 2026.04.07 | ₩61,279 | ₩61,789 | ₩61,279 | ₩61,588 | +0.50% | 1만 |
|---|
| 2026.04.06 | ₩61,668 | ₩61,896 | ₩61,601 | ₩61,775 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩60,998 | ₩61,681 | ₩60,998 | ₩61,681 | +1.12% | 1.1만 |
|---|
| 2026.04.01 | ₩61,614 | ₩61,681 | ₩61,346 | ₩61,373 | -0.39% | 8.9천 |
|---|
| 2026.03.31 | ₩60,622 | ₩61,145 | ₩60,421 | ₩61,145 | +0.86% | 1.4만 |
|---|
| 2026.03.30 | ₩60,260 | ₩60,341 | ₩59,844 | ₩59,992 | -0.45% | 9.8천 |
|---|
| 2026.03.27 | ₩59,965 | ₩60,126 | ₩59,576 | ₩59,697 | -0.45% | 1.5만 |
|---|
| 2026.03.26 | ₩60,273 | ₩60,568 | ₩59,925 | ₩59,925 | -0.58% | 5.9천 |
|---|
| 2026.03.25 | ₩60,662 | ₩60,783 | ₩60,273 | ₩60,568 | -0.15% | 1.4만 |
|---|
| 2026.03.24 | ₩59,737 | ₩60,367 | ₩59,737 | ₩60,032 | +0.49% | 1.4만 |
|---|
| 2026.03.23 | ₩60,153 | ₩60,649 | ₩59,777 | ₩60,233 | +0.13% | 2.7만 |
|---|
| 2026.03.20 | ₩60,837 | ₩60,837 | ₩59,523 | ₩59,670 | -1.92% | 3.6만 |
|---|
| 2026.03.19 | ₩60,354 | ₩61,266 | ₩60,354 | ₩61,038 | +1.13% | 1.9만 |
|---|
| 2026.03.18 | ₩61,427 | ₩61,440 | ₩60,796 | ₩60,796 | -1.03% | 2만 |
|---|
| 2026.03.17 | ₩61,990 | ₩62,043 | ₩61,842 | ₩61,842 | -0.24% | 7.5천 |
|---|
| 2026.03.16 | ₩61,279 | ₩61,668 | ₩61,239 | ₩61,453 | +0.28% | 1.1만 |
|---|
| 2026.03.13 | ₩61,212 | ₩61,212 | ₩60,542 | ₩60,568 | -1.05% | 1.8만 |
|---|
| 2026.03.12 | ₩61,105 | ₩61,105 | ₩60,796 | ₩60,823 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩61,520 | ₩61,735 | ₩61,373 | ₩61,668 | +0.24% | 3.3만 |
|---|
| 2026.03.10 | ₩62,043 | ₩62,459 | ₩61,708 | ₩61,748 | -0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩61,145 | ₩62,030 | ₩60,783 | ₩61,802 | +1.07% | 3.4만 |
|---|
| 2026.03.06 | ₩61,065 | ₩61,748 | ₩60,877 | ₩61,614 | +0.90% | 5.1만 |
|---|
| 2026.03.05 | ₩62,070 | ₩62,647 | ₩61,293 | ₩61,708 | -0.58% | 3.4만 |
|---|
| 2026.03.04 | ₩62,660 | ₩62,848 | ₩62,419 | ₩62,848 | +0.30% | 2.3만 |
|---|
| 2026.03.03 | ₩62,204 | ₩62,741 | ₩61,681 | ₩62,580 | +0.60% | 2.1만 |
|---|
| 2026.03.02 | ₩64,068 | ₩64,417 | ₩64,055 | ₩64,243 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,248 | ₩65,490 | ₩65,195 | ₩65,275 | +0.04% | 2.9만 |
|---|
| 2026.02.26 | ₩65,168 | ₩65,221 | ₩64,913 | ₩65,195 | +0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩65,074 | ₩65,248 | ₩64,900 | ₩65,221 | +0.23% | 1.6만 |
|---|
| 2026.02.24 | ₩64,752 | ₩64,980 | ₩64,752 | ₩64,846 | +0.14% | 4.9만 |
|---|
| 2026.02.23 | ₩64,551 | ₩64,685 | ₩64,417 | ₩64,578 | +0.04% | 1.2만 |
|---|
| 2026.02.20 | ₩63,988 | ₩64,511 | ₩63,988 | ₩64,457 | +0.73% | 2.1만 |
|---|
| 2026.02.19 | ₩63,934 | ₩64,216 | ₩63,880 | ₩64,216 | +0.44% | 1.7만 |
|---|
| 2026.02.18 | ₩64,457 | ₩64,470 | ₩64,028 | ₩64,122 | -0.52% | 2.2만 |
|---|
| 2026.02.17 | ₩64,390 | ₩64,538 | ₩64,041 | ₩64,538 | +0.23% | 2.5만 |
|---|
| 2026.02.13 | ₩64,524 | ₩64,658 | ₩64,055 | ₩64,645 | +0.19% | 5.7만 |
|---|
| 2026.02.12 | ₩64,403 | ₩64,551 | ₩64,256 | ₩64,377 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩64,095 | ₩64,417 | ₩63,974 | ₩64,350 | +0.40% | 2.3만 |
|---|
| 2026.02.10 | ₩63,559 | ₩63,773 | ₩63,532 | ₩63,653 | +0.15% | 4.2만 |
|---|
| 2026.02.09 | ₩62,928 | ₩63,277 | ₩62,902 | ₩63,237 | +0.49% | 3.8만 |
|---|
| 2026.02.06 | ₩62,633 | ₩62,848 | ₩62,633 | ₩62,821 | +0.30% | 2.3만 |
|---|
| 2026.02.05 | ₩62,124 | ₩62,338 | ₩62,097 | ₩62,110 | -0.02% | 2.1만 |
|---|
| 2026.02.04 | ₩62,446 | ₩62,513 | ₩62,245 | ₩62,365 | -0.13% | 1.7만 |
|---|
| 2026.02.03 | ₩61,105 | ₩61,601 | ₩61,105 | ₩61,601 | +0.81% | 1.8만 |
|---|
| 2026.02.02 | ₩61,078 | ₩61,212 | ₩60,984 | ₩61,212 | +0.22% | 1.7만 |
|---|
| 2026.01.30 | ₩61,252 | ₩61,266 | ₩60,863 | ₩60,917 | -0.55% | 2만 |
|---|
| 2026.01.29 | ₩61,145 | ₩61,453 | ₩60,743 | ₩61,360 | +0.35% | 3.1만 |
|---|
| 2026.01.28 | ₩60,796 | ₩60,944 | ₩60,662 | ₩60,810 | +0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩60,837 | ₩61,346 | ₩60,837 | ₩61,239 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩60,501 | ₩60,595 | ₩60,341 | ₩60,354 | -0.24% | 4.4만 |
|---|
| 2026.01.23 | ₩59,496 | ₩60,153 | ₩59,496 | ₩60,139 | +1.08% | 3.1만 |
|---|
| 2026.01.22 | ₩59,536 | ₩59,764 | ₩59,536 | ₩59,670 | +0.23% | 1.8만 |
|---|
| 2026.01.21 | ₩59,241 | ₩59,429 | ₩59,093 | ₩59,321 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩59,241 | ₩59,442 | ₩59,134 | ₩59,241 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩59,442 | ₩59,536 | ₩59,335 | ₩59,482 | +0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩59,308 | ₩59,442 | ₩59,241 | ₩59,308 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩59,161 | ₩59,375 | ₩59,161 | ₩59,268 | +0.18% | 2.3만 |
|---|
| 2026.01.13 | ₩59,161 | ₩59,161 | ₩58,879 | ₩58,933 | -0.39% | 4.2만 |
|---|
| 2026.01.12 | ₩59,388 | ₩59,388 | ₩59,281 | ₩59,388 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩59,214 | ₩59,308 | ₩59,134 | ₩59,281 | +0.11% | 5.2만 |
|---|
| 2026.01.08 | ₩59,093 | ₩59,187 | ₩59,000 | ₩59,174 | +0.14% | 4.7만 |
|---|
| 2026.01.07 | ₩59,080 | ₩59,134 | ₩58,973 | ₩59,040 | -0.07% | 16.3만 |
|---|
| 2026.01.06 | ₩59,388 | ₩59,523 | ₩58,946 | ₩59,107 | -0.47% | 53.4만 |
|---|
| 2026.01.05 | ₩58,919 | ₩59,335 | ₩58,866 | ₩59,335 | +0.71% | 1.9만 |
|---|
| 2026.01.02 | ₩59,093 | ₩59,093 | ₩58,933 | ₩59,067 | -0.05% | 2.1만 |
|---|
| 2025.12.31 | ₩59,000 | ₩59,000 | ₩58,825 | ₩58,919 | -0.14% | 1.4만 |
|---|
| 2025.12.30 | ₩59,067 | ₩59,161 | ₩59,067 | ₩59,147 | +0.14% | 1만 |
|---|
| 2025.12.29 | ₩58,866 | ₩59,080 | ₩58,866 | ₩59,026 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩58,933 | ₩58,946 | ₩58,798 | ₩58,919 | -0.02% | 2.2만 |
|---|
| 2025.12.24 | ₩58,772 | ₩58,946 | ₩58,758 | ₩58,866 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩58,530 | ₩58,745 | ₩58,530 | ₩58,745 | +0.37% | 2.6만 |
|---|
| 2025.12.22 | ₩58,074 | ₩58,249 | ₩58,074 | ₩58,249 | +0.30% | 3.2만 |
|---|
| 2025.12.19 | ₩59,067 | ₩59,281 | ₩59,067 | ₩59,147 | +0.14% | 1.5만 |
|---|
| 2025.12.18 | ₩59,147 | ₩59,147 | ₩58,892 | ₩58,919 | -0.39% | 1.5만 |
|---|
| 2025.12.17 | ₩58,825 | ₩58,959 | ₩58,718 | ₩58,785 | -0.07% | 1.3만 |
|---|
| 2025.12.16 | ₩59,134 | ₩59,134 | ₩58,892 | ₩59,000 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩59,013 | ₩59,080 | ₩58,839 | ₩58,933 | -0.14% | 2.2만 |
|---|
| 2025.12.12 | ₩58,624 | ₩58,678 | ₩58,396 | ₩58,584 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩58,423 | ₩58,745 | ₩58,423 | ₩58,597 | +0.30% | 8.5천 |
|---|
| 2025.12.10 | ₩58,034 | ₩58,423 | ₩58,007 | ₩58,410 | +0.65% | 2.1만 |
|---|
| 2025.12.09 | ₩57,994 | ₩58,195 | ₩57,994 | ₩58,061 | +0.12% | 3.8만 |
|---|
| 2025.12.08 | ₩58,316 | ₩58,316 | ₩57,913 | ₩57,940 | -0.64% | 5.4만 |
|---|
| 2025.12.05 | ₩58,597 | ₩58,638 | ₩58,423 | ₩58,517 | -0.14% | 1.6만 |
|---|
| 2025.12.04 | ₩58,758 | ₩58,758 | ₩58,450 | ₩58,503 | -0.43% | 6.9천 |
|---|
| 2025.12.03 | ₩58,530 | ₩58,705 | ₩58,530 | ₩58,664 | +0.23% | 1.5만 |
|---|
| 2025.12.02 | ₩58,530 | ₩58,530 | ₩58,289 | ₩58,423 | -0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩58,436 | ₩58,530 | ₩58,222 | ₩58,222 | -0.37% | 2.2만 |
|---|
| 2025.11.28 | ₩58,436 | ₩58,664 | ₩58,423 | ₩58,664 | +0.39% | 1.3만 |
|---|
| 2025.11.26 | ₩58,222 | ₩58,544 | ₩58,222 | ₩58,517 | +0.51% | 1.4만 |
|---|
| 2025.11.25 | ₩57,766 | ₩58,168 | ₩57,766 | ₩58,088 | +0.56% | 2만 |
|---|
| 2025.11.24 | ₩57,632 | ₩57,699 | ₩57,525 | ₩57,645 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩57,377 | ₩57,820 | ₩57,337 | ₩57,739 | +0.63% | 2.6만 |
|---|
| 2025.11.20 | ₩57,350 | ₩57,364 | ₩56,774 | ₩56,787 | -0.98% | 1.4만 |
|---|
| 2025.11.19 | ₩57,538 | ₩57,565 | ₩57,216 | ₩57,337 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩57,645 | ₩57,793 | ₩57,538 | ₩57,699 | +0.09% | 1.1만 |
|---|
| 2025.11.17 | ₩58,168 | ₩58,302 | ₩57,860 | ₩57,954 | -0.37% | 1.8만 |
|---|
| 2025.11.14 | ₩58,356 | ₩58,423 | ₩58,289 | ₩58,343 | -0.02% | 8.8천 |
|---|
| 2025.11.13 | ₩58,423 | ₩58,557 | ₩58,262 | ₩58,276 | -0.25% | 1.7만 |
|---|
| 2025.11.12 | ₩58,302 | ₩58,503 | ₩58,302 | ₩58,450 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩58,155 | ₩58,369 | ₩58,155 | ₩58,302 | +0.25% | 1.3만 |
|---|
| 2025.11.10 | ₩57,779 | ₩57,981 | ₩57,659 | ₩57,927 | +0.26% | 2.7만 |
|---|
| 2025.11.07 | ₩57,270 | ₩57,632 | ₩57,230 | ₩57,618 | +0.61% | 4만 |
|---|
| 2025.11.06 | ₩57,136 | ₩57,578 | ₩57,069 | ₩57,203 | +0.12% | 2만 |
|---|
| 2025.11.05 | ₩56,988 | ₩57,216 | ₩56,988 | ₩57,176 | +0.33% | 1.6만 |
|---|
| 2025.11.04 | ₩56,720 | ₩57,002 | ₩56,613 | ₩56,801 | +0.14% | 3.7만 |
|---|
| 2025.11.03 | ₩56,975 | ₩56,975 | ₩56,881 | ₩56,921 | -0.09% | 1.4만 |
|---|
| 2025.10.31 | ₩57,136 | ₩57,163 | ₩56,948 | ₩57,109 | -0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩57,270 | ₩57,551 | ₩57,270 | ₩57,538 | +0.47% | 3.6만 |
|---|
| 2025.10.29 | ₩58,061 | ₩58,061 | ₩57,444 | ₩57,525 | -0.92% | 3만 |
|---|
| 2025.10.28 | ₩58,235 | ₩58,356 | ₩58,208 | ₩58,262 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩58,329 | ₩58,329 | ₩58,249 | ₩58,289 | -0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩58,249 | ₩58,316 | ₩58,182 | ₩58,289 | +0.07% | 3.9만 |
|---|
| 2025.10.23 | ₩58,222 | ₩58,262 | ₩58,101 | ₩58,182 | -0.07% | 1.3만 |
|---|
| 2025.10.22 | ₩57,686 | ₩58,021 | ₩57,686 | ₩57,873 | +0.33% | 1.6만 |
|---|
| 2025.10.21 | ₩57,592 | ₩57,699 | ₩57,538 | ₩57,605 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩57,699 | ₩57,873 | ₩57,699 | ₩57,860 | +0.28% | 2.1만 |
|---|
| 2025.10.17 | ₩57,350 | ₩57,672 | ₩57,350 | ₩57,618 | +0.47% | 8.8천 |
|---|
| 2025.10.16 | ₩57,203 | ₩57,431 | ₩57,163 | ₩57,243 | +0.07% | 2.9만 |
|---|
| 2025.10.15 | ₩57,028 | ₩57,149 | ₩56,935 | ₩57,096 | +0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩56,492 | ₩57,096 | ₩56,492 | ₩56,908 | +0.74% | 1.3만 |
|---|
| 2025.10.13 | ₩56,506 | ₩56,653 | ₩56,479 | ₩56,613 | +0.19% | 1.5만 |
|---|
| 2025.10.10 | ₩56,787 | ₩56,787 | ₩56,291 | ₩56,331 | -0.80% | 1.5만 |
|---|