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 | ₩60,800 | ₩61,027 | ₩60,639 | ₩60,960 | +0.26% | 1.8만 |
| 2026.10.08 | ₩60,532 | ₩60,880 | ₩60,412 | ₩60,693 | +0.27% | 4.5만 |
| 2026.10.07 | ₩60,372 | ₩60,586 | ₩60,305 | ₩60,519 | +0.24% | 14.7만 |
| 2026.10.06 | ₩60,974 | ₩61,121 | ₩60,639 | ₩60,639 | -0.55% | 26.9만 |
| 2026.10.05 | ₩60,679 | ₩60,960 | ₩60,546 | ₩60,733 | +0.09% | 1.6만 |
| 2026.10.02 | ₩60,947 | ₩61,134 | ₩60,827 | ₩61,000 | +0.09% | 6.8천 |
| 2026.10.01 | ₩61,000 | ₩61,000 | ₩60,572 | ₩60,773 | -0.37% | 1.6만 |
| 2026.09.30 | ₩61,629 | ₩61,629 | ₩61,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,161 |
| -0.76% |
| 1.5만 |
| 2026.09.29 | ₩61,629 | ₩61,629 | ₩61,201 | ₩61,522 | -0.17% | 1.3만 |
|---|
| 2026.09.28 | ₩62,137 | ₩62,230 | ₩61,963 | ₩62,017 | -0.19% | 1.7만 |
|---|
| 2026.09.25 | ₩62,204 | ₩62,444 | ₩61,950 | ₩62,444 | +0.39% | 9.8천 |
|---|
| 2026.09.24 | ₩62,017 | ₩62,217 | ₩61,776 | ₩61,976 | -0.06% | 2만 |
|---|
| 2026.09.23 | ₩62,498 | ₩62,498 | ₩61,963 | ₩62,190 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩62,859 | ₩62,899 | ₩62,645 | ₩62,832 | -0.04% | 2.1만 |
|---|
| 2026.09.21 | ₩63,019 | ₩63,019 | ₩62,779 | ₩62,926 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩63,100 | ₩63,247 | ₩62,872 | ₩63,233 | +0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩63,889 | ₩63,996 | ₩63,795 | ₩63,969 | +0.13% | 3.1만 |
|---|
| 2026.09.16 | ₩63,501 | ₩63,768 | ₩63,113 | ₩63,380 | -0.19% | 10.8만 |
|---|
| 2026.09.15 | ₩63,340 | ₩63,447 | ₩63,166 | ₩63,380 | +0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩63,541 | ₩63,795 | ₩63,233 | ₩63,528 | -0.02% | 9.9천 |
|---|
| 2026.09.11 | ₩63,902 | ₩63,902 | ₩63,715 | ₩63,741 | -0.25% | 8.5천 |
|---|
| 2026.09.10 | ₩63,648 | ₩63,675 | ₩63,193 | ₩63,300 | -0.55% | 1만 |
|---|
| 2026.09.09 | ₩64,022 | ₩64,022 | ₩63,554 | ₩63,728 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩64,076 | ₩64,209 | ₩64,009 | ₩64,009 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩64,263 | ₩64,570 | ₩64,263 | ₩64,437 | +0.27% | 5천 |
|---|
| 2026.09.03 | ₩64,290 | ₩64,624 | ₩64,290 | ₩64,477 | +0.29% | 1만 |
|---|
| 2026.09.02 | ₩63,929 | ₩64,036 | ₩63,808 | ₩63,996 | +0.10% | 7.4천 |
|---|
| 2026.09.01 | ₩63,902 | ₩64,169 | ₩63,741 | ₩63,795 | -0.17% | 1.4만 |
|---|
| 2026.08.31 | ₩64,276 | ₩64,276 | ₩63,929 | ₩64,062 | -0.33% | 1.7만 |
|---|
| 2026.08.28 | ₩64,196 | ₩64,250 | ₩63,822 | ₩63,822 | -0.58% | 1.3만 |
|---|
| 2026.08.27 | ₩64,236 | ₩64,250 | ₩63,955 | ₩64,236 | 0.00% | 1.7만 |
|---|
| 2026.08.26 | ₩64,637 | ₩64,718 | ₩64,504 | ₩64,584 | -0.08% | 6.6천 |
|---|
| 2026.08.25 | ₩64,704 | ₩64,798 | ₩64,517 | ₩64,744 | +0.06% | 1.3만 |
|---|
| 2026.08.24 | ₩64,343 | ₩64,570 | ₩64,343 | ₩64,517 | +0.27% | 8천 |
|---|
| 2026.08.21 | ₩64,504 | ₩64,517 | ₩64,370 | ₩64,410 | -0.15% | 7천 |
|---|
| 2026.08.20 | ₩63,996 | ₩64,236 | ₩63,969 | ₩64,022 | +0.04% | 7.1천 |
|---|
| 2026.08.19 | ₩64,129 | ₩64,196 | ₩64,022 | ₩64,129 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩63,688 | ₩63,795 | ₩63,541 | ₩63,634 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩63,701 | ₩63,822 | ₩63,608 | ₩63,675 | -0.04% | 9.7천 |
|---|
| 2026.08.14 | ₩64,009 | ₩64,116 | ₩63,996 | ₩64,009 | 0.00% | 9.3천 |
|---|
| 2026.08.13 | ₩64,076 | ₩64,102 | ₩63,929 | ₩64,009 | -0.10% | 8.8천 |
|---|
| 2026.08.12 | ₩64,196 | ₩64,196 | ₩63,915 | ₩63,982 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩63,996 | ₩64,102 | ₩63,848 | ₩63,929 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩63,969 | ₩64,143 | ₩63,942 | ₩64,049 | +0.13% | 6.5천 |
|---|
| 2026.08.07 | ₩64,410 | ₩64,504 | ₩64,290 | ₩64,490 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩63,915 | ₩64,102 | ₩63,768 | ₩63,875 | -0.06% | 1.7만 |
|---|
| 2026.08.05 | ₩63,982 | ₩63,982 | ₩63,675 | ₩63,728 | -0.40% | 9.4천 |
|---|
| 2026.08.04 | ₩63,835 | ₩64,022 | ₩63,728 | ₩63,982 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩63,942 | ₩64,049 | ₩63,634 | ₩63,755 | -0.29% | 6.1만 |
|---|
| 2026.07.31 | ₩63,996 | ₩64,156 | ₩63,594 | ₩64,022 | +0.04% | 7.9천 |
|---|
| 2026.07.30 | ₩64,423 | ₩64,932 | ₩64,357 | ₩64,838 | +0.64% | 9.8천 |
|---|
| 2026.07.29 | ₩63,848 | ₩64,557 | ₩63,808 | ₩64,022 | +0.27% | 2.7만 |
|---|
| 2026.07.28 | ₩63,407 | ₩63,902 | ₩63,407 | ₩63,741 | +0.53% | 1.1만 |
|---|
| 2026.07.27 | ₩63,327 | ₩63,541 | ₩63,153 | ₩63,327 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩62,886 | ₩63,153 | ₩62,886 | ₩62,993 | +0.17% | 9.9천 |
|---|
| 2026.07.23 | ₩62,618 | ₩62,805 | ₩62,538 | ₩62,605 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩63,367 | ₩63,514 | ₩63,260 | ₩63,273 | -0.15% | 2.6만 |
|---|
| 2026.07.21 | ₩63,113 | ₩63,193 | ₩63,060 | ₩63,100 | -0.02% | 1.8만 |
|---|
| 2026.07.20 | ₩63,487 | ₩63,487 | ₩62,953 | ₩63,166 | -0.51% | 8.8천 |
|---|
| 2026.07.17 | ₩63,514 | ₩63,594 | ₩63,380 | ₩63,528 | +0.02% | 1.2만 |
|---|
| 2026.07.16 | ₩62,966 | ₩63,086 | ₩62,966 | ₩63,046 | +0.13% | 8.9천 |
|---|
| 2026.07.15 | ₩62,805 | ₩63,207 | ₩62,805 | ₩62,993 | +0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩63,006 | ₩63,180 | ₩62,792 | ₩62,832 | -0.28% | 9.3천 |
|---|
| 2026.07.13 | ₩62,739 | ₩62,912 | ₩62,525 | ₩62,525 | -0.34% | 1.1만 |
|---|
| 2026.07.10 | ₩62,645 | ₩62,725 | ₩62,498 | ₩62,565 | -0.13% | 1.4만 |
|---|
| 2026.07.09 | ₩62,204 | ₩62,418 | ₩62,204 | ₩62,284 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩62,190 | ₩62,471 | ₩62,017 | ₩62,458 | +0.43% | 6.1천 |
|---|
| 2026.07.07 | ₩62,444 | ₩62,645 | ₩62,257 | ₩62,592 | +0.24% | 23.1만 |
|---|
| 2026.07.06 | ₩61,963 | ₩62,177 | ₩61,950 | ₩62,150 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩61,749 | ₩61,976 | ₩61,642 | ₩61,856 | +0.17% | 1만 |
|---|
| 2026.07.01 | ₩60,840 | ₩60,987 | ₩60,800 | ₩60,853 | +0.02% | 4.4만 |
|---|
| 2026.06.30 | ₩61,335 | ₩61,522 | ₩61,335 | ₩61,455 | +0.20% | 9.3천 |
|---|
| 2026.06.29 | ₩61,629 | ₩61,789 | ₩61,549 | ₩61,722 | +0.15% | 9.7만 |
|---|
| 2026.06.26 | ₩61,281 | ₩61,736 | ₩61,281 | ₩61,442 | +0.26% | 6.7천 |
|---|
| 2026.06.25 | ₩61,241 | ₩61,455 | ₩61,174 | ₩61,308 | +0.11% | 1.7만 |
|---|
| 2026.06.24 | ₩60,907 | ₩61,107 | ₩60,827 | ₩60,987 | +0.13% | 2.3만 |
|---|
| 2026.06.23 | ₩60,920 | ₩61,228 | ₩60,907 | ₩60,960 | +0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩61,121 | ₩61,415 | ₩61,107 | ₩61,268 | +0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩62,378 | ₩62,378 | ₩62,177 | ₩62,230 | -0.24% | 8.9천 |
|---|
| 2026.06.17 | ₩63,100 | ₩63,100 | ₩62,351 | ₩62,391 | -1.12% | 1만 |
|---|
| 2026.06.16 | ₩63,193 | ₩63,287 | ₩63,033 | ₩63,073 | -0.19% | 1.1만 |
|---|
| 2026.06.15 | ₩63,314 | ₩63,314 | ₩63,046 | ₩63,086 | -0.36% | 1만 |
|---|
| 2026.06.12 | ₩63,207 | ₩63,394 | ₩63,086 | ₩63,247 | +0.06% | 2.7만 |
|---|
| 2026.06.11 | ₩62,752 | ₩63,421 | ₩62,525 | ₩63,407 | +1.04% | 1.2만 |
|---|
| 2026.06.10 | ₩62,284 | ₩62,618 | ₩60,840 | ₩62,244 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩62,124 | ₩62,164 | ₩61,749 | ₩62,017 | -0.17% | 9.3천 |
|---|
| 2026.06.08 | ₩62,003 | ₩62,124 | ₩61,722 | ₩61,950 | -0.09% | 1.7만 |
|---|
| 2026.06.05 | ₩62,030 | ₩62,030 | ₩61,442 | ₩61,508 | -0.84% | 3만 |
|---|
| 2026.06.04 | ₩62,337 | ₩62,431 | ₩62,137 | ₩62,284 | -0.09% | 1.2만 |
|---|
| 2026.06.03 | ₩62,204 | ₩62,271 | ₩62,110 | ₩62,110 | -0.15% | 9.4천 |
|---|
| 2026.06.02 | ₩62,284 | ₩62,498 | ₩62,190 | ₩62,284 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩62,324 | ₩62,391 | ₩62,124 | ₩62,297 | -0.04% | 6천 |
|---|
| 2026.05.29 | ₩62,805 | ₩62,926 | ₩62,632 | ₩62,672 | -0.21% | 5.7천 |
|---|
| 2026.05.28 | ₩62,498 | ₩62,645 | ₩62,431 | ₩62,471 | -0.04% | 1.4만 |
|---|
| 2026.05.27 | ₩62,658 | ₩62,725 | ₩62,551 | ₩62,605 | -0.09% | 2만 |
|---|
| 2026.05.26 | ₩62,886 | ₩62,979 | ₩62,605 | ₩62,739 | -0.23% | 1.1만 |
|---|
| 2026.05.22 | ₩62,765 | ₩62,792 | ₩62,565 | ₩62,578 | -0.30% | 1.2만 |
|---|
| 2026.05.21 | ₩62,605 | ₩63,287 | ₩62,605 | ₩63,046 | +0.70% | 8.6천 |
|---|
| 2026.05.20 | ₩62,605 | ₩63,086 | ₩62,551 | ₩63,019 | +0.66% | 1.2만 |
|---|
| 2026.05.19 | ₩62,364 | ₩62,792 | ₩62,351 | ₩62,525 | +0.26% | 1.7만 |
|---|
| 2026.05.18 | ₩62,271 | ₩62,632 | ₩62,271 | ₩62,632 | +0.58% | 7.8천 |
|---|
| 2026.05.15 | ₩62,177 | ₩62,337 | ₩62,150 | ₩62,204 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩62,632 | ₩62,846 | ₩62,618 | ₩62,618 | -0.02% | 1.1만 |
|---|
| 2026.05.13 | ₩62,150 | ₩62,471 | ₩62,150 | ₩62,364 | +0.34% | 1.6만 |
|---|
| 2026.05.12 | ₩62,043 | ₩62,271 | ₩61,976 | ₩62,244 | +0.32% | 8.9천 |
|---|
| 2026.05.11 | ₩62,391 | ₩62,605 | ₩62,351 | ₩62,378 | -0.02% | 9.7천 |
|---|
| 2026.05.08 | ₩62,565 | ₩62,685 | ₩62,418 | ₩62,498 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩62,832 | ₩62,832 | ₩62,097 | ₩62,150 | -1.09% | 3만 |
|---|
| 2026.05.06 | ₩63,100 | ₩63,180 | ₩63,033 | ₩63,113 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩62,230 | ₩62,444 | ₩62,150 | ₩62,351 | +0.19% | 8.3천 |
|---|
| 2026.05.04 | ₩62,017 | ₩62,164 | ₩61,615 | ₩61,749 | -0.43% | 7.7천 |
|---|
| 2026.05.01 | ₩62,431 | ₩62,698 | ₩62,364 | ₩62,364 | -0.11% | 1.6만 |
|---|
| 2026.04.30 | ₩62,017 | ₩62,538 | ₩62,017 | ₩62,511 | +0.80% | 1.6만 |
|---|
| 2026.04.29 | ₩61,468 | ₩61,468 | ₩60,947 | ₩61,094 | -0.61% | 1.3만 |
|---|
| 2026.04.28 | ₩61,495 | ₩61,709 | ₩61,495 | ₩61,575 | +0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩61,722 | ₩61,722 | ₩61,495 | ₩61,495 | -0.37% | 8.5천 |
|---|
| 2026.04.24 | ₩61,682 | ₩61,950 | ₩61,615 | ₩61,709 | +0.04% | 1만 |
|---|
| 2026.04.23 | ₩61,976 | ₩62,110 | ₩61,348 | ₩61,669 | -0.50% | 1.7만 |
|---|
| 2026.04.22 | ₩62,083 | ₩62,164 | ₩61,776 | ₩61,923 | -0.26% | 1.9만 |
|---|
| 2026.04.21 | ₩62,511 | ₩62,511 | ₩61,816 | ₩61,829 | -1.09% | 7.9천 |
|---|
| 2026.04.20 | ₩62,846 | ₩62,939 | ₩62,672 | ₩62,846 | 0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩63,126 | ₩63,314 | ₩63,046 | ₩63,046 | -0.13% | 9.9천 |
|---|
| 2026.04.16 | ₩62,912 | ₩62,912 | ₩62,685 | ₩62,805 | -0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩62,752 | ₩62,779 | ₩62,645 | ₩62,672 | -0.13% | 1.3만 |
|---|
| 2026.04.14 | ₩62,712 | ₩62,926 | ₩62,618 | ₩62,859 | +0.23% | 8.3천 |
|---|
| 2026.04.13 | ₩62,230 | ₩62,712 | ₩62,057 | ₩62,712 | +0.77% | 1.1만 |
|---|
| 2026.04.10 | ₩62,912 | ₩62,939 | ₩62,444 | ₩62,685 | -0.36% | 6만 |
|---|
| 2026.04.09 | ₩62,498 | ₩62,953 | ₩62,391 | ₩62,672 | +0.28% | 1만 |
|---|
| 2026.04.08 | ₩62,979 | ₩62,979 | ₩62,485 | ₩62,792 | -0.30% | 1.9만 |
|---|
| 2026.04.07 | ₩61,107 | ₩61,615 | ₩61,107 | ₩61,415 | +0.50% | 1만 |
|---|
| 2026.04.06 | ₩61,495 | ₩61,722 | ₩61,428 | ₩61,602 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩60,827 | ₩61,508 | ₩60,827 | ₩61,508 | +1.12% | 1.1만 |
|---|
| 2026.04.01 | ₩61,442 | ₩61,508 | ₩61,174 | ₩61,201 | -0.39% | 8.9천 |
|---|
| 2026.03.31 | ₩60,452 | ₩60,974 | ₩60,252 | ₩60,974 | +0.86% | 1.4만 |
|---|
| 2026.03.30 | ₩60,091 | ₩60,171 | ₩59,677 | ₩59,824 | -0.45% | 9.8천 |
|---|
| 2026.03.27 | ₩59,797 | ₩59,957 | ₩59,409 | ₩59,529 | -0.45% | 1.5만 |
|---|
| 2026.03.26 | ₩60,104 | ₩60,399 | ₩59,757 | ₩59,757 | -0.58% | 5.9천 |
|---|
| 2026.03.25 | ₩60,492 | ₩60,613 | ₩60,104 | ₩60,399 | -0.15% | 1.4만 |
|---|
| 2026.03.24 | ₩59,570 | ₩60,198 | ₩59,570 | ₩59,864 | +0.49% | 1.4만 |
|---|
| 2026.03.23 | ₩59,984 | ₩60,479 | ₩59,610 | ₩60,064 | +0.13% | 2.7만 |
|---|
| 2026.03.20 | ₩60,666 | ₩60,666 | ₩59,356 | ₩59,503 | -1.92% | 3.6만 |
|---|
| 2026.03.19 | ₩60,185 | ₩61,094 | ₩60,185 | ₩60,867 | +1.13% | 1.9만 |
|---|
| 2026.03.18 | ₩61,254 | ₩61,268 | ₩60,626 | ₩60,626 | -1.03% | 2만 |
|---|
| 2026.03.17 | ₩61,816 | ₩61,869 | ₩61,669 | ₩61,669 | -0.24% | 7.5천 |
|---|
| 2026.03.16 | ₩61,107 | ₩61,495 | ₩61,067 | ₩61,281 | +0.28% | 1.1만 |
|---|
| 2026.03.13 | ₩61,040 | ₩61,040 | ₩60,372 | ₩60,399 | -1.05% | 1.8만 |
|---|
| 2026.03.12 | ₩60,933 | ₩60,933 | ₩60,626 | ₩60,653 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩61,348 | ₩61,562 | ₩61,201 | ₩61,495 | +0.24% | 3.3만 |
|---|
| 2026.03.10 | ₩61,869 | ₩62,284 | ₩61,535 | ₩61,575 | -0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩60,974 | ₩61,856 | ₩60,613 | ₩61,629 | +1.07% | 3.4만 |
|---|
| 2026.03.06 | ₩60,893 | ₩61,575 | ₩60,706 | ₩61,442 | +0.90% | 5.1만 |
|---|
| 2026.03.05 | ₩61,896 | ₩62,471 | ₩61,121 | ₩61,535 | -0.58% | 3.4만 |
|---|
| 2026.03.04 | ₩62,485 | ₩62,672 | ₩62,244 | ₩62,672 | +0.30% | 2.3만 |
|---|
| 2026.03.03 | ₩62,030 | ₩62,565 | ₩61,508 | ₩62,404 | +0.60% | 2.1만 |
|---|
| 2026.03.02 | ₩63,889 | ₩64,236 | ₩63,875 | ₩64,062 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,065 | ₩65,306 | ₩65,012 | ₩65,092 | +0.04% | 2.9만 |
|---|
| 2026.02.26 | ₩64,985 | ₩65,038 | ₩64,731 | ₩65,012 | +0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩64,891 | ₩65,065 | ₩64,718 | ₩65,038 | +0.23% | 1.6만 |
|---|
| 2026.02.24 | ₩64,570 | ₩64,798 | ₩64,570 | ₩64,664 | +0.14% | 4.9만 |
|---|
| 2026.02.23 | ₩64,370 | ₩64,504 | ₩64,236 | ₩64,397 | +0.04% | 1.2만 |
|---|
| 2026.02.20 | ₩63,808 | ₩64,330 | ₩63,808 | ₩64,276 | +0.73% | 2.1만 |
|---|
| 2026.02.19 | ₩63,755 | ₩64,036 | ₩63,701 | ₩64,036 | +0.44% | 1.7만 |
|---|
| 2026.02.18 | ₩64,276 | ₩64,290 | ₩63,848 | ₩63,942 | -0.52% | 2.2만 |
|---|
| 2026.02.17 | ₩64,209 | ₩64,357 | ₩63,862 | ₩64,357 | +0.23% | 2.5만 |
|---|
| 2026.02.13 | ₩64,343 | ₩64,477 | ₩63,875 | ₩64,464 | +0.19% | 5.7만 |
|---|
| 2026.02.12 | ₩64,223 | ₩64,370 | ₩64,076 | ₩64,196 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩63,915 | ₩64,236 | ₩63,795 | ₩64,169 | +0.40% | 2.3만 |
|---|
| 2026.02.10 | ₩63,380 | ₩63,594 | ₩63,354 | ₩63,474 | +0.15% | 4.2만 |
|---|
| 2026.02.09 | ₩62,752 | ₩63,100 | ₩62,725 | ₩63,060 | +0.49% | 3.8만 |
|---|
| 2026.02.06 | ₩62,458 | ₩62,672 | ₩62,458 | ₩62,645 | +0.30% | 2.3만 |
|---|
| 2026.02.05 | ₩61,950 | ₩62,164 | ₩61,923 | ₩61,936 | -0.02% | 2.1만 |
|---|
| 2026.02.04 | ₩62,271 | ₩62,337 | ₩62,070 | ₩62,190 | -0.13% | 1.7만 |
|---|
| 2026.02.03 | ₩60,933 | ₩61,428 | ₩60,933 | ₩61,428 | +0.81% | 1.8만 |
|---|
| 2026.02.02 | ₩60,907 | ₩61,040 | ₩60,813 | ₩61,040 | +0.22% | 1.7만 |
|---|
| 2026.01.30 | ₩61,081 | ₩61,094 | ₩60,693 | ₩60,746 | -0.55% | 2만 |
|---|
| 2026.01.29 | ₩60,974 | ₩61,281 | ₩60,572 | ₩61,188 | +0.35% | 3.1만 |
|---|
| 2026.01.28 | ₩60,626 | ₩60,773 | ₩60,492 | ₩60,639 | +0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩60,666 | ₩61,174 | ₩60,666 | ₩61,067 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩60,332 | ₩60,425 | ₩60,171 | ₩60,185 | -0.24% | 4.4만 |
|---|
| 2026.01.23 | ₩59,329 | ₩59,984 | ₩59,329 | ₩59,971 | +1.08% | 3.1만 |
|---|
| 2026.01.22 | ₩59,369 | ₩59,596 | ₩59,369 | ₩59,503 | +0.23% | 1.8만 |
|---|
| 2026.01.21 | ₩59,075 | ₩59,262 | ₩58,928 | ₩59,155 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩59,075 | ₩59,275 | ₩58,968 | ₩59,075 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩59,275 | ₩59,369 | ₩59,168 | ₩59,316 | +0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩59,142 | ₩59,275 | ₩59,075 | ₩59,142 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩58,995 | ₩59,209 | ₩58,995 | ₩59,102 | +0.18% | 2.3만 |
|---|
| 2026.01.13 | ₩58,995 | ₩58,995 | ₩58,714 | ₩58,767 | -0.39% | 4.2만 |
|---|
| 2026.01.12 | ₩59,222 | ₩59,222 | ₩59,115 | ₩59,222 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩59,048 | ₩59,142 | ₩58,968 | ₩59,115 | +0.11% | 5.2만 |
|---|
| 2026.01.08 | ₩58,928 | ₩59,021 | ₩58,834 | ₩59,008 | +0.14% | 4.7만 |
|---|
| 2026.01.07 | ₩58,914 | ₩58,968 | ₩58,807 | ₩58,874 | -0.07% | 16.3만 |
|---|
| 2026.01.06 | ₩59,222 | ₩59,356 | ₩58,781 | ₩58,941 | -0.47% | 53.4만 |
|---|
| 2026.01.05 | ₩58,754 | ₩59,168 | ₩58,700 | ₩59,168 | +0.71% | 1.9만 |
|---|
| 2026.01.02 | ₩58,928 | ₩58,928 | ₩58,767 | ₩58,901 | -0.05% | 2.1만 |
|---|
| 2025.12.31 | ₩58,834 | ₩58,834 | ₩58,660 | ₩58,754 | -0.14% | 1.4만 |
|---|
| 2025.12.30 | ₩58,901 | ₩58,995 | ₩58,901 | ₩58,981 | +0.14% | 1만 |
|---|
| 2025.12.29 | ₩58,700 | ₩58,914 | ₩58,700 | ₩58,861 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩58,767 | ₩58,781 | ₩58,634 | ₩58,754 | -0.02% | 2.2만 |
|---|
| 2025.12.24 | ₩58,607 | ₩58,781 | ₩58,593 | ₩58,700 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩58,366 | ₩58,580 | ₩58,366 | ₩58,580 | +0.37% | 2.6만 |
|---|
| 2025.12.22 | ₩57,912 | ₩58,085 | ₩57,912 | ₩58,085 | +0.30% | 3.2만 |
|---|
| 2025.12.19 | ₩58,901 | ₩59,115 | ₩58,901 | ₩58,981 | +0.14% | 1.5만 |
|---|
| 2025.12.18 | ₩58,981 | ₩58,981 | ₩58,727 | ₩58,754 | -0.39% | 1.5만 |
|---|
| 2025.12.17 | ₩58,660 | ₩58,794 | ₩58,553 | ₩58,620 | -0.07% | 1.3만 |
|---|
| 2025.12.16 | ₩58,968 | ₩58,968 | ₩58,727 | ₩58,834 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩58,848 | ₩58,914 | ₩58,674 | ₩58,767 | -0.14% | 2.2만 |
|---|
| 2025.12.12 | ₩58,460 | ₩58,513 | ₩58,232 | ₩58,420 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩58,259 | ₩58,580 | ₩58,259 | ₩58,433 | +0.30% | 8.5천 |
|---|
| 2025.12.10 | ₩57,871 | ₩58,259 | ₩57,845 | ₩58,246 | +0.65% | 2.1만 |
|---|
| 2025.12.09 | ₩57,831 | ₩58,032 | ₩57,831 | ₩57,898 | +0.12% | 3.8만 |
|---|
| 2025.12.08 | ₩58,152 | ₩58,152 | ₩57,751 | ₩57,778 | -0.64% | 5.4만 |
|---|
| 2025.12.05 | ₩58,433 | ₩58,473 | ₩58,259 | ₩58,353 | -0.14% | 1.6만 |
|---|
| 2025.12.04 | ₩58,593 | ₩58,593 | ₩58,286 | ₩58,339 | -0.43% | 6.9천 |
|---|
| 2025.12.03 | ₩58,366 | ₩58,540 | ₩58,366 | ₩58,500 | +0.23% | 1.5만 |
|---|
| 2025.12.02 | ₩58,366 | ₩58,366 | ₩58,125 | ₩58,259 | -0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩58,273 | ₩58,366 | ₩58,059 | ₩58,059 | -0.37% | 2.2만 |
|---|
| 2025.11.28 | ₩58,273 | ₩58,500 | ₩58,259 | ₩58,500 | +0.39% | 1.3만 |
|---|
| 2025.11.26 | ₩58,059 | ₩58,380 | ₩58,059 | ₩58,353 | +0.51% | 1.4만 |
|---|
| 2025.11.25 | ₩57,604 | ₩58,005 | ₩57,604 | ₩57,925 | +0.56% | 2만 |
|---|
| 2025.11.24 | ₩57,470 | ₩57,537 | ₩57,363 | ₩57,484 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩57,216 | ₩57,657 | ₩57,176 | ₩57,577 | +0.63% | 2.6만 |
|---|
| 2025.11.20 | ₩57,189 | ₩57,203 | ₩56,615 | ₩56,628 | -0.98% | 1.4만 |
|---|
| 2025.11.19 | ₩57,377 | ₩57,403 | ₩57,056 | ₩57,176 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩57,484 | ₩57,631 | ₩57,377 | ₩57,537 | +0.09% | 1.1만 |
|---|
| 2025.11.17 | ₩58,005 | ₩58,139 | ₩57,698 | ₩57,791 | -0.37% | 1.8만 |
|---|
| 2025.11.14 | ₩58,192 | ₩58,259 | ₩58,125 | ₩58,179 | -0.02% | 8.8천 |
|---|
| 2025.11.13 | ₩58,259 | ₩58,393 | ₩58,099 | ₩58,112 | -0.25% | 1.7만 |
|---|
| 2025.11.12 | ₩58,139 | ₩58,339 | ₩58,139 | ₩58,286 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩57,992 | ₩58,206 | ₩57,992 | ₩58,139 | +0.25% | 1.3만 |
|---|
| 2025.11.10 | ₩57,617 | ₩57,818 | ₩57,497 | ₩57,764 | +0.26% | 2.7만 |
|---|
| 2025.11.07 | ₩57,109 | ₩57,470 | ₩57,069 | ₩57,457 | +0.61% | 4만 |
|---|
| 2025.11.06 | ₩56,976 | ₩57,417 | ₩56,909 | ₩57,042 | +0.12% | 2만 |
|---|
| 2025.11.05 | ₩56,828 | ₩57,056 | ₩56,828 | ₩57,016 | +0.33% | 1.6만 |
|---|
| 2025.11.04 | ₩56,561 | ₩56,842 | ₩56,454 | ₩56,641 | +0.14% | 3.7만 |
|---|
| 2025.11.03 | ₩56,815 | ₩56,815 | ₩56,721 | ₩56,762 | -0.09% | 1.4만 |
|---|
| 2025.10.31 | ₩56,976 | ₩57,002 | ₩56,788 | ₩56,949 | -0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩57,109 | ₩57,390 | ₩57,109 | ₩57,377 | +0.47% | 3.6만 |
|---|
| 2025.10.29 | ₩57,898 | ₩57,898 | ₩57,283 | ₩57,363 | -0.92% | 3만 |
|---|
| 2025.10.28 | ₩58,072 | ₩58,192 | ₩58,045 | ₩58,099 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩58,166 | ₩58,166 | ₩58,085 | ₩58,125 | -0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩58,085 | ₩58,152 | ₩58,019 | ₩58,125 | +0.07% | 3.9만 |
|---|
| 2025.10.23 | ₩58,059 | ₩58,099 | ₩57,938 | ₩58,019 | -0.07% | 1.3만 |
|---|
| 2025.10.22 | ₩57,524 | ₩57,858 | ₩57,524 | ₩57,711 | +0.33% | 1.6만 |
|---|
| 2025.10.21 | ₩57,430 | ₩57,537 | ₩57,377 | ₩57,444 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩57,537 | ₩57,711 | ₩57,537 | ₩57,698 | +0.28% | 2.1만 |
|---|
| 2025.10.17 | ₩57,189 | ₩57,510 | ₩57,189 | ₩57,457 | +0.47% | 8.8천 |
|---|
| 2025.10.16 | ₩57,042 | ₩57,270 | ₩57,002 | ₩57,083 | +0.07% | 2.9만 |
|---|
| 2025.10.15 | ₩56,869 | ₩56,989 | ₩56,775 | ₩56,935 | +0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩56,334 | ₩56,935 | ₩56,334 | ₩56,748 | +0.74% | 1.3만 |
|---|
| 2025.10.13 | ₩56,347 | ₩56,494 | ₩56,320 | ₩56,454 | +0.19% | 1.5만 |
|---|
| 2025.10.10 | ₩56,628 | ₩56,628 | ₩56,133 | ₩56,173 | -0.80% | 1.5만 |
|---|