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 | ₩60,770 | ₩60,997 | ₩60,609 | ₩60,930 | +0.26% | 1.8만 |
| 2026.10.08 | ₩60,502 | ₩60,850 | ₩60,382 | ₩60,663 | +0.27% | 4.5만 |
| 2026.10.07 | ₩60,342 | ₩60,556 | ₩60,275 | ₩60,489 | +0.24% | 14.7만 |
| 2026.10.06 | ₩60,943 | ₩61,090 | ₩60,609 | ₩60,609 | -0.55% | 26.9만 |
| 2026.10.05 | ₩60,649 | ₩60,930 | ₩60,516 | ₩60,703 | +0.09% | 1.6만 |
| 2026.10.02 | ₩60,917 | ₩61,104 | ₩60,796 | ₩60,970 | +0.09% | 6.8천 |
| 2026.10.01 | ₩60,970 | ₩60,970 | ₩60,543 | ₩60,743 | -0.37% | 1.6만 |
| 2026.09.30 | ₩61,598 | ₩61,598 | ₩61,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,131 |
| -0.76% |
| 1.5만 |
| 2026.09.29 | ₩61,598 | ₩61,598 | ₩61,171 | ₩61,491 | -0.17% | 1.3만 |
|---|
| 2026.09.28 | ₩62,106 | ₩62,200 | ₩61,932 | ₩61,986 | -0.19% | 1.7만 |
|---|
| 2026.09.25 | ₩62,173 | ₩62,414 | ₩61,919 | ₩62,414 | +0.39% | 9.8천 |
|---|
| 2026.09.24 | ₩61,986 | ₩62,186 | ₩61,745 | ₩61,946 | -0.06% | 2만 |
|---|
| 2026.09.23 | ₩62,467 | ₩62,467 | ₩61,932 | ₩62,160 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩62,828 | ₩62,868 | ₩62,614 | ₩62,801 | -0.04% | 2.1만 |
|---|
| 2026.09.21 | ₩62,988 | ₩62,988 | ₩62,748 | ₩62,895 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩63,068 | ₩63,216 | ₩62,841 | ₩63,202 | +0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩63,857 | ₩63,964 | ₩63,763 | ₩63,937 | +0.13% | 3.1만 |
|---|
| 2026.09.16 | ₩63,469 | ₩63,737 | ₩63,082 | ₩63,349 | -0.19% | 10.8만 |
|---|
| 2026.09.15 | ₩63,309 | ₩63,416 | ₩63,135 | ₩63,349 | +0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩63,510 | ₩63,763 | ₩63,202 | ₩63,496 | -0.02% | 9.9천 |
|---|
| 2026.09.11 | ₩63,870 | ₩63,870 | ₩63,683 | ₩63,710 | -0.25% | 8.5천 |
|---|
| 2026.09.10 | ₩63,616 | ₩63,643 | ₩63,162 | ₩63,269 | -0.55% | 1만 |
|---|
| 2026.09.09 | ₩63,991 | ₩63,991 | ₩63,523 | ₩63,697 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩64,044 | ₩64,178 | ₩63,977 | ₩63,977 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩64,231 | ₩64,539 | ₩64,231 | ₩64,405 | +0.27% | 5천 |
|---|
| 2026.09.03 | ₩64,258 | ₩64,592 | ₩64,258 | ₩64,445 | +0.29% | 1만 |
|---|
| 2026.09.02 | ₩63,897 | ₩64,004 | ₩63,777 | ₩63,964 | +0.10% | 7.4천 |
|---|
| 2026.09.01 | ₩63,870 | ₩64,138 | ₩63,710 | ₩63,763 | -0.17% | 1.4만 |
|---|
| 2026.08.31 | ₩64,245 | ₩64,245 | ₩63,897 | ₩64,031 | -0.33% | 1.7만 |
|---|
| 2026.08.28 | ₩64,164 | ₩64,218 | ₩63,790 | ₩63,790 | -0.58% | 1.3만 |
|---|
| 2026.08.27 | ₩64,205 | ₩64,218 | ₩63,924 | ₩64,205 | 0.00% | 1.7만 |
|---|
| 2026.08.26 | ₩64,605 | ₩64,686 | ₩64,472 | ₩64,552 | -0.08% | 6.6천 |
|---|
| 2026.08.25 | ₩64,672 | ₩64,766 | ₩64,485 | ₩64,712 | +0.06% | 1.3만 |
|---|
| 2026.08.24 | ₩64,311 | ₩64,539 | ₩64,311 | ₩64,485 | +0.27% | 8천 |
|---|
| 2026.08.21 | ₩64,472 | ₩64,485 | ₩64,338 | ₩64,378 | -0.15% | 7천 |
|---|
| 2026.08.20 | ₩63,964 | ₩64,205 | ₩63,937 | ₩63,991 | +0.04% | 7.1천 |
|---|
| 2026.08.19 | ₩64,098 | ₩64,164 | ₩63,991 | ₩64,098 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩63,657 | ₩63,763 | ₩63,510 | ₩63,603 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩63,670 | ₩63,790 | ₩63,576 | ₩63,643 | -0.04% | 9.7천 |
|---|
| 2026.08.14 | ₩63,977 | ₩64,084 | ₩63,964 | ₩63,977 | 0.00% | 9.3천 |
|---|
| 2026.08.13 | ₩64,044 | ₩64,071 | ₩63,897 | ₩63,977 | -0.10% | 8.8천 |
|---|
| 2026.08.12 | ₩64,164 | ₩64,164 | ₩63,884 | ₩63,951 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩63,964 | ₩64,071 | ₩63,817 | ₩63,897 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩63,937 | ₩64,111 | ₩63,910 | ₩64,017 | +0.13% | 6.5천 |
|---|
| 2026.08.07 | ₩64,378 | ₩64,472 | ₩64,258 | ₩64,458 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩63,884 | ₩64,071 | ₩63,737 | ₩63,844 | -0.06% | 1.7만 |
|---|
| 2026.08.05 | ₩63,951 | ₩63,951 | ₩63,643 | ₩63,697 | -0.40% | 9.4천 |
|---|
| 2026.08.04 | ₩63,804 | ₩63,991 | ₩63,697 | ₩63,951 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩63,910 | ₩64,017 | ₩63,603 | ₩63,723 | -0.29% | 6.1만 |
|---|
| 2026.07.31 | ₩63,964 | ₩64,124 | ₩63,563 | ₩63,991 | +0.04% | 7.9천 |
|---|
| 2026.07.30 | ₩64,392 | ₩64,899 | ₩64,325 | ₩64,806 | +0.64% | 9.8천 |
|---|
| 2026.07.29 | ₩63,817 | ₩64,525 | ₩63,777 | ₩63,991 | +0.27% | 2.7만 |
|---|
| 2026.07.28 | ₩63,376 | ₩63,870 | ₩63,376 | ₩63,710 | +0.53% | 1.1만 |
|---|
| 2026.07.27 | ₩63,296 | ₩63,510 | ₩63,122 | ₩63,296 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩62,855 | ₩63,122 | ₩62,855 | ₩62,962 | +0.17% | 9.9천 |
|---|
| 2026.07.23 | ₩62,587 | ₩62,774 | ₩62,507 | ₩62,574 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩63,336 | ₩63,483 | ₩63,229 | ₩63,242 | -0.15% | 2.6만 |
|---|
| 2026.07.21 | ₩63,082 | ₩63,162 | ₩63,028 | ₩63,068 | -0.02% | 1.8만 |
|---|
| 2026.07.20 | ₩63,456 | ₩63,456 | ₩62,921 | ₩63,135 | -0.51% | 8.8천 |
|---|
| 2026.07.17 | ₩63,483 | ₩63,563 | ₩63,349 | ₩63,496 | +0.02% | 1.2만 |
|---|
| 2026.07.16 | ₩62,935 | ₩63,055 | ₩62,935 | ₩63,015 | +0.13% | 8.9천 |
|---|
| 2026.07.15 | ₩62,774 | ₩63,175 | ₩62,774 | ₩62,962 | +0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩62,975 | ₩63,149 | ₩62,761 | ₩62,801 | -0.28% | 9.3천 |
|---|
| 2026.07.13 | ₩62,708 | ₩62,881 | ₩62,494 | ₩62,494 | -0.34% | 1.1만 |
|---|
| 2026.07.10 | ₩62,614 | ₩62,694 | ₩62,467 | ₩62,534 | -0.13% | 1.4만 |
|---|
| 2026.07.09 | ₩62,173 | ₩62,387 | ₩62,173 | ₩62,253 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩62,160 | ₩62,440 | ₩61,986 | ₩62,427 | +0.43% | 6.1천 |
|---|
| 2026.07.07 | ₩62,414 | ₩62,614 | ₩62,227 | ₩62,561 | +0.24% | 23.1만 |
|---|
| 2026.07.06 | ₩61,932 | ₩62,146 | ₩61,919 | ₩62,120 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩61,719 | ₩61,946 | ₩61,612 | ₩61,826 | +0.17% | 1만 |
|---|
| 2026.07.01 | ₩60,810 | ₩60,957 | ₩60,770 | ₩60,823 | +0.02% | 4.4만 |
|---|
| 2026.06.30 | ₩61,304 | ₩61,491 | ₩61,304 | ₩61,425 | +0.20% | 9.3천 |
|---|
| 2026.06.29 | ₩61,598 | ₩61,759 | ₩61,518 | ₩61,692 | +0.15% | 9.7만 |
|---|
| 2026.06.26 | ₩61,251 | ₩61,705 | ₩61,251 | ₩61,411 | +0.26% | 6.7천 |
|---|
| 2026.06.25 | ₩61,211 | ₩61,425 | ₩61,144 | ₩61,278 | +0.11% | 1.7만 |
|---|
| 2026.06.24 | ₩60,877 | ₩61,077 | ₩60,796 | ₩60,957 | +0.13% | 2.3만 |
|---|
| 2026.06.23 | ₩60,890 | ₩61,197 | ₩60,877 | ₩60,930 | +0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩61,090 | ₩61,385 | ₩61,077 | ₩61,238 | +0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩62,347 | ₩62,347 | ₩62,146 | ₩62,200 | -0.24% | 8.9천 |
|---|
| 2026.06.17 | ₩63,068 | ₩63,068 | ₩62,320 | ₩62,360 | -1.12% | 1만 |
|---|
| 2026.06.16 | ₩63,162 | ₩63,256 | ₩63,002 | ₩63,042 | -0.19% | 1.1만 |
|---|
| 2026.06.15 | ₩63,282 | ₩63,282 | ₩63,015 | ₩63,055 | -0.36% | 1만 |
|---|
| 2026.06.12 | ₩63,175 | ₩63,363 | ₩63,055 | ₩63,216 | +0.06% | 2.7만 |
|---|
| 2026.06.11 | ₩62,721 | ₩63,389 | ₩62,494 | ₩63,376 | +1.04% | 1.2만 |
|---|
| 2026.06.10 | ₩62,253 | ₩62,587 | ₩60,810 | ₩62,213 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩62,093 | ₩62,133 | ₩61,719 | ₩61,986 | -0.17% | 9.3천 |
|---|
| 2026.06.08 | ₩61,973 | ₩62,093 | ₩61,692 | ₩61,919 | -0.09% | 1.7만 |
|---|
| 2026.06.05 | ₩61,999 | ₩61,999 | ₩61,411 | ₩61,478 | -0.84% | 3만 |
|---|
| 2026.06.04 | ₩62,307 | ₩62,400 | ₩62,106 | ₩62,253 | -0.09% | 1.2만 |
|---|
| 2026.06.03 | ₩62,173 | ₩62,240 | ₩62,079 | ₩62,079 | -0.15% | 9.4천 |
|---|
| 2026.06.02 | ₩62,253 | ₩62,467 | ₩62,160 | ₩62,253 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩62,293 | ₩62,360 | ₩62,093 | ₩62,267 | -0.04% | 6천 |
|---|
| 2026.05.29 | ₩62,774 | ₩62,895 | ₩62,601 | ₩62,641 | -0.21% | 5.7천 |
|---|
| 2026.05.28 | ₩62,467 | ₩62,614 | ₩62,400 | ₩62,440 | -0.04% | 1.4만 |
|---|
| 2026.05.27 | ₩62,627 | ₩62,694 | ₩62,521 | ₩62,574 | -0.09% | 2만 |
|---|
| 2026.05.26 | ₩62,855 | ₩62,948 | ₩62,574 | ₩62,708 | -0.23% | 1.1만 |
|---|
| 2026.05.22 | ₩62,734 | ₩62,761 | ₩62,534 | ₩62,547 | -0.30% | 1.2만 |
|---|
| 2026.05.21 | ₩62,574 | ₩63,256 | ₩62,574 | ₩63,015 | +0.70% | 8.6천 |
|---|
| 2026.05.20 | ₩62,574 | ₩63,055 | ₩62,521 | ₩62,988 | +0.66% | 1.2만 |
|---|
| 2026.05.19 | ₩62,333 | ₩62,761 | ₩62,320 | ₩62,494 | +0.26% | 1.7만 |
|---|
| 2026.05.18 | ₩62,240 | ₩62,601 | ₩62,240 | ₩62,601 | +0.58% | 7.8천 |
|---|
| 2026.05.15 | ₩62,146 | ₩62,307 | ₩62,120 | ₩62,173 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩62,601 | ₩62,815 | ₩62,587 | ₩62,587 | -0.02% | 1.1만 |
|---|
| 2026.05.13 | ₩62,120 | ₩62,440 | ₩62,120 | ₩62,333 | +0.34% | 1.6만 |
|---|
| 2026.05.12 | ₩62,013 | ₩62,240 | ₩61,946 | ₩62,213 | +0.32% | 8.9천 |
|---|
| 2026.05.11 | ₩62,360 | ₩62,574 | ₩62,320 | ₩62,347 | -0.02% | 9.7천 |
|---|
| 2026.05.08 | ₩62,534 | ₩62,654 | ₩62,387 | ₩62,467 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩62,801 | ₩62,801 | ₩62,066 | ₩62,120 | -1.09% | 3만 |
|---|
| 2026.05.06 | ₩63,068 | ₩63,149 | ₩63,002 | ₩63,082 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩62,200 | ₩62,414 | ₩62,120 | ₩62,320 | +0.19% | 8.3천 |
|---|
| 2026.05.04 | ₩61,986 | ₩62,133 | ₩61,585 | ₩61,719 | -0.43% | 7.7천 |
|---|
| 2026.05.01 | ₩62,400 | ₩62,668 | ₩62,333 | ₩62,333 | -0.11% | 1.6만 |
|---|
| 2026.04.30 | ₩61,986 | ₩62,507 | ₩61,986 | ₩62,480 | +0.80% | 1.6만 |
|---|
| 2026.04.29 | ₩61,438 | ₩61,438 | ₩60,917 | ₩61,064 | -0.61% | 1.3만 |
|---|
| 2026.04.28 | ₩61,465 | ₩61,679 | ₩61,465 | ₩61,545 | +0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩61,692 | ₩61,692 | ₩61,465 | ₩61,465 | -0.37% | 8.5천 |
|---|
| 2026.04.24 | ₩61,652 | ₩61,919 | ₩61,585 | ₩61,679 | +0.04% | 1만 |
|---|
| 2026.04.23 | ₩61,946 | ₩62,079 | ₩61,318 | ₩61,638 | -0.50% | 1.7만 |
|---|
| 2026.04.22 | ₩62,053 | ₩62,133 | ₩61,745 | ₩61,892 | -0.26% | 1.9만 |
|---|
| 2026.04.21 | ₩62,480 | ₩62,480 | ₩61,785 | ₩61,799 | -1.09% | 7.9천 |
|---|
| 2026.04.20 | ₩62,815 | ₩62,908 | ₩62,641 | ₩62,815 | 0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩63,095 | ₩63,282 | ₩63,015 | ₩63,015 | -0.13% | 9.9천 |
|---|
| 2026.04.16 | ₩62,881 | ₩62,881 | ₩62,654 | ₩62,774 | -0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩62,721 | ₩62,748 | ₩62,614 | ₩62,641 | -0.13% | 1.3만 |
|---|
| 2026.04.14 | ₩62,681 | ₩62,895 | ₩62,587 | ₩62,828 | +0.23% | 8.3천 |
|---|
| 2026.04.13 | ₩62,200 | ₩62,681 | ₩62,026 | ₩62,681 | +0.77% | 1.1만 |
|---|
| 2026.04.10 | ₩62,881 | ₩62,908 | ₩62,414 | ₩62,654 | -0.36% | 6만 |
|---|
| 2026.04.09 | ₩62,467 | ₩62,921 | ₩62,360 | ₩62,641 | +0.28% | 1만 |
|---|
| 2026.04.08 | ₩62,948 | ₩62,948 | ₩62,454 | ₩62,761 | -0.30% | 1.9만 |
|---|
| 2026.04.07 | ₩61,077 | ₩61,585 | ₩61,077 | ₩61,385 | +0.50% | 1만 |
|---|
| 2026.04.06 | ₩61,465 | ₩61,692 | ₩61,398 | ₩61,572 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩60,796 | ₩61,478 | ₩60,796 | ₩61,478 | +1.12% | 1.1만 |
|---|
| 2026.04.01 | ₩61,411 | ₩61,478 | ₩61,144 | ₩61,171 | -0.39% | 8.9천 |
|---|
| 2026.03.31 | ₩60,422 | ₩60,943 | ₩60,222 | ₩60,943 | +0.86% | 1.4만 |
|---|
| 2026.03.30 | ₩60,061 | ₩60,142 | ₩59,647 | ₩59,794 | -0.45% | 9.8천 |
|---|
| 2026.03.27 | ₩59,767 | ₩59,928 | ₩59,380 | ₩59,500 | -0.45% | 1.5만 |
|---|
| 2026.03.26 | ₩60,075 | ₩60,369 | ₩59,727 | ₩59,727 | -0.58% | 5.9천 |
|---|
| 2026.03.25 | ₩60,462 | ₩60,583 | ₩60,075 | ₩60,369 | -0.15% | 1.4만 |
|---|
| 2026.03.24 | ₩59,540 | ₩60,168 | ₩59,540 | ₩59,834 | +0.49% | 1.4만 |
|---|
| 2026.03.23 | ₩59,954 | ₩60,449 | ₩59,580 | ₩60,035 | +0.13% | 2.7만 |
|---|
| 2026.03.20 | ₩60,636 | ₩60,636 | ₩59,326 | ₩59,473 | -1.92% | 3.6만 |
|---|
| 2026.03.19 | ₩60,155 | ₩61,064 | ₩60,155 | ₩60,837 | +1.13% | 1.9만 |
|---|
| 2026.03.18 | ₩61,224 | ₩61,238 | ₩60,596 | ₩60,596 | -1.03% | 2만 |
|---|
| 2026.03.17 | ₩61,785 | ₩61,839 | ₩61,638 | ₩61,638 | -0.24% | 7.5천 |
|---|
| 2026.03.16 | ₩61,077 | ₩61,465 | ₩61,037 | ₩61,251 | +0.28% | 1.1만 |
|---|
| 2026.03.13 | ₩61,010 | ₩61,010 | ₩60,342 | ₩60,369 | -1.05% | 1.8만 |
|---|
| 2026.03.12 | ₩60,903 | ₩60,903 | ₩60,596 | ₩60,623 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩61,318 | ₩61,532 | ₩61,171 | ₩61,465 | +0.24% | 3.3만 |
|---|
| 2026.03.10 | ₩61,839 | ₩62,253 | ₩61,505 | ₩61,545 | -0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩60,943 | ₩61,826 | ₩60,583 | ₩61,598 | +1.07% | 3.4만 |
|---|
| 2026.03.06 | ₩60,863 | ₩61,545 | ₩60,676 | ₩61,411 | +0.90% | 5.1만 |
|---|
| 2026.03.05 | ₩61,866 | ₩62,440 | ₩61,090 | ₩61,505 | -0.58% | 3.4만 |
|---|
| 2026.03.04 | ₩62,454 | ₩62,641 | ₩62,213 | ₩62,641 | +0.30% | 2.3만 |
|---|
| 2026.03.03 | ₩61,999 | ₩62,534 | ₩61,478 | ₩62,374 | +0.60% | 2.1만 |
|---|
| 2026.03.02 | ₩63,857 | ₩64,205 | ₩63,844 | ₩64,031 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,033 | ₩65,274 | ₩64,980 | ₩65,060 | +0.04% | 2.9만 |
|---|
| 2026.02.26 | ₩64,953 | ₩65,006 | ₩64,699 | ₩64,980 | +0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩64,859 | ₩65,033 | ₩64,686 | ₩65,006 | +0.23% | 1.6만 |
|---|
| 2026.02.24 | ₩64,539 | ₩64,766 | ₩64,539 | ₩64,632 | +0.14% | 4.9만 |
|---|
| 2026.02.23 | ₩64,338 | ₩64,472 | ₩64,205 | ₩64,365 | +0.04% | 1.2만 |
|---|
| 2026.02.20 | ₩63,777 | ₩64,298 | ₩63,777 | ₩64,245 | +0.73% | 2.1만 |
|---|
| 2026.02.19 | ₩63,723 | ₩64,004 | ₩63,670 | ₩64,004 | +0.44% | 1.7만 |
|---|
| 2026.02.18 | ₩64,245 | ₩64,258 | ₩63,817 | ₩63,910 | -0.52% | 2.2만 |
|---|
| 2026.02.17 | ₩64,178 | ₩64,325 | ₩63,830 | ₩64,325 | +0.23% | 2.5만 |
|---|
| 2026.02.13 | ₩64,311 | ₩64,445 | ₩63,844 | ₩64,432 | +0.19% | 5.7만 |
|---|
| 2026.02.12 | ₩64,191 | ₩64,338 | ₩64,044 | ₩64,164 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩63,884 | ₩64,205 | ₩63,763 | ₩64,138 | +0.40% | 2.3만 |
|---|
| 2026.02.10 | ₩63,349 | ₩63,563 | ₩63,322 | ₩63,443 | +0.15% | 4.2만 |
|---|
| 2026.02.09 | ₩62,721 | ₩63,068 | ₩62,694 | ₩63,028 | +0.49% | 3.8만 |
|---|
| 2026.02.06 | ₩62,427 | ₩62,641 | ₩62,427 | ₩62,614 | +0.30% | 2.3만 |
|---|
| 2026.02.05 | ₩61,919 | ₩62,133 | ₩61,892 | ₩61,906 | -0.02% | 2.1만 |
|---|
| 2026.02.04 | ₩62,240 | ₩62,307 | ₩62,039 | ₩62,160 | -0.13% | 1.7만 |
|---|
| 2026.02.03 | ₩60,903 | ₩61,398 | ₩60,903 | ₩61,398 | +0.81% | 1.8만 |
|---|
| 2026.02.02 | ₩60,877 | ₩61,010 | ₩60,783 | ₩61,010 | +0.22% | 1.7만 |
|---|
| 2026.01.30 | ₩61,050 | ₩61,064 | ₩60,663 | ₩60,716 | -0.55% | 2만 |
|---|
| 2026.01.29 | ₩60,943 | ₩61,251 | ₩60,543 | ₩61,157 | +0.35% | 3.1만 |
|---|
| 2026.01.28 | ₩60,596 | ₩60,743 | ₩60,462 | ₩60,609 | +0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩60,636 | ₩61,144 | ₩60,636 | ₩61,037 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩60,302 | ₩60,396 | ₩60,142 | ₩60,155 | -0.24% | 4.4만 |
|---|
| 2026.01.23 | ₩59,300 | ₩59,954 | ₩59,300 | ₩59,941 | +1.08% | 3.1만 |
|---|
| 2026.01.22 | ₩59,340 | ₩59,567 | ₩59,340 | ₩59,473 | +0.23% | 1.8만 |
|---|
| 2026.01.21 | ₩59,046 | ₩59,233 | ₩58,899 | ₩59,126 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩59,046 | ₩59,246 | ₩58,939 | ₩59,046 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩59,246 | ₩59,340 | ₩59,139 | ₩59,286 | +0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩59,113 | ₩59,246 | ₩59,046 | ₩59,113 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩58,965 | ₩59,179 | ₩58,965 | ₩59,072 | +0.18% | 2.3만 |
|---|
| 2026.01.13 | ₩58,965 | ₩58,965 | ₩58,685 | ₩58,738 | -0.39% | 4.2만 |
|---|
| 2026.01.12 | ₩59,193 | ₩59,193 | ₩59,086 | ₩59,193 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩59,019 | ₩59,113 | ₩58,939 | ₩59,086 | +0.11% | 5.2만 |
|---|
| 2026.01.08 | ₩58,899 | ₩58,992 | ₩58,805 | ₩58,979 | +0.14% | 4.7만 |
|---|
| 2026.01.07 | ₩58,885 | ₩58,939 | ₩58,778 | ₩58,845 | -0.07% | 16.3만 |
|---|
| 2026.01.06 | ₩59,193 | ₩59,326 | ₩58,752 | ₩58,912 | -0.47% | 53.4만 |
|---|
| 2026.01.05 | ₩58,725 | ₩59,139 | ₩58,671 | ₩59,139 | +0.71% | 1.9만 |
|---|
| 2026.01.02 | ₩58,899 | ₩58,899 | ₩58,738 | ₩58,872 | -0.05% | 2.1만 |
|---|
| 2025.12.31 | ₩58,805 | ₩58,805 | ₩58,631 | ₩58,725 | -0.14% | 1.4만 |
|---|
| 2025.12.30 | ₩58,872 | ₩58,965 | ₩58,872 | ₩58,952 | +0.14% | 1만 |
|---|
| 2025.12.29 | ₩58,671 | ₩58,885 | ₩58,671 | ₩58,832 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩58,738 | ₩58,752 | ₩58,605 | ₩58,725 | -0.02% | 2.2만 |
|---|
| 2025.12.24 | ₩58,578 | ₩58,752 | ₩58,565 | ₩58,671 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩58,337 | ₩58,551 | ₩58,337 | ₩58,551 | +0.37% | 2.6만 |
|---|
| 2025.12.22 | ₩57,883 | ₩58,057 | ₩57,883 | ₩58,057 | +0.30% | 3.2만 |
|---|
| 2025.12.19 | ₩58,872 | ₩59,086 | ₩58,872 | ₩58,952 | +0.14% | 1.5만 |
|---|
| 2025.12.18 | ₩58,952 | ₩58,952 | ₩58,698 | ₩58,725 | -0.39% | 1.5만 |
|---|
| 2025.12.17 | ₩58,631 | ₩58,765 | ₩58,524 | ₩58,591 | -0.07% | 1.3만 |
|---|
| 2025.12.16 | ₩58,939 | ₩58,939 | ₩58,698 | ₩58,805 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩58,818 | ₩58,885 | ₩58,645 | ₩58,738 | -0.14% | 2.2만 |
|---|
| 2025.12.12 | ₩58,431 | ₩58,484 | ₩58,204 | ₩58,391 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩58,230 | ₩58,551 | ₩58,230 | ₩58,404 | +0.30% | 8.5천 |
|---|
| 2025.12.10 | ₩57,843 | ₩58,230 | ₩57,816 | ₩58,217 | +0.65% | 2.1만 |
|---|
| 2025.12.09 | ₩57,803 | ₩58,003 | ₩57,803 | ₩57,870 | +0.12% | 3.8만 |
|---|
| 2025.12.08 | ₩58,124 | ₩58,124 | ₩57,723 | ₩57,749 | -0.64% | 5.4만 |
|---|
| 2025.12.05 | ₩58,404 | ₩58,444 | ₩58,230 | ₩58,324 | -0.14% | 1.6만 |
|---|
| 2025.12.04 | ₩58,565 | ₩58,565 | ₩58,257 | ₩58,311 | -0.43% | 6.9천 |
|---|
| 2025.12.03 | ₩58,337 | ₩58,511 | ₩58,337 | ₩58,471 | +0.23% | 1.5만 |
|---|
| 2025.12.02 | ₩58,337 | ₩58,337 | ₩58,097 | ₩58,230 | -0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩58,244 | ₩58,337 | ₩58,030 | ₩58,030 | -0.37% | 2.2만 |
|---|
| 2025.11.28 | ₩58,244 | ₩58,471 | ₩58,230 | ₩58,471 | +0.39% | 1.3만 |
|---|
| 2025.11.26 | ₩58,030 | ₩58,351 | ₩58,030 | ₩58,324 | +0.51% | 1.4만 |
|---|
| 2025.11.25 | ₩57,576 | ₩57,977 | ₩57,576 | ₩57,896 | +0.56% | 2만 |
|---|
| 2025.11.24 | ₩57,442 | ₩57,509 | ₩57,335 | ₩57,455 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩57,188 | ₩57,629 | ₩57,148 | ₩57,549 | +0.63% | 2.6만 |
|---|
| 2025.11.20 | ₩57,161 | ₩57,175 | ₩56,587 | ₩56,600 | -0.98% | 1.4만 |
|---|
| 2025.11.19 | ₩57,348 | ₩57,375 | ₩57,028 | ₩57,148 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩57,455 | ₩57,602 | ₩57,348 | ₩57,509 | +0.09% | 1.1만 |
|---|
| 2025.11.17 | ₩57,977 | ₩58,110 | ₩57,669 | ₩57,763 | -0.37% | 1.8만 |
|---|
| 2025.11.14 | ₩58,164 | ₩58,230 | ₩58,097 | ₩58,150 | -0.02% | 8.8천 |
|---|
| 2025.11.13 | ₩58,230 | ₩58,364 | ₩58,070 | ₩58,083 | -0.25% | 1.7만 |
|---|
| 2025.11.12 | ₩58,110 | ₩58,311 | ₩58,110 | ₩58,257 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩57,963 | ₩58,177 | ₩57,963 | ₩58,110 | +0.25% | 1.3만 |
|---|
| 2025.11.10 | ₩57,589 | ₩57,789 | ₩57,469 | ₩57,736 | +0.26% | 2.7만 |
|---|
| 2025.11.07 | ₩57,081 | ₩57,442 | ₩57,041 | ₩57,429 | +0.61% | 4만 |
|---|
| 2025.11.06 | ₩56,947 | ₩57,388 | ₩56,881 | ₩57,014 | +0.12% | 2만 |
|---|
| 2025.11.05 | ₩56,800 | ₩57,028 | ₩56,800 | ₩56,988 | +0.33% | 1.6만 |
|---|
| 2025.11.04 | ₩56,533 | ₩56,814 | ₩56,426 | ₩56,613 | +0.14% | 3.7만 |
|---|
| 2025.11.03 | ₩56,787 | ₩56,787 | ₩56,693 | ₩56,734 | -0.09% | 1.4만 |
|---|
| 2025.10.31 | ₩56,947 | ₩56,974 | ₩56,760 | ₩56,921 | -0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩57,081 | ₩57,362 | ₩57,081 | ₩57,348 | +0.47% | 3.6만 |
|---|
| 2025.10.29 | ₩57,870 | ₩57,870 | ₩57,255 | ₩57,335 | -0.92% | 3만 |
|---|
| 2025.10.28 | ₩58,043 | ₩58,164 | ₩58,017 | ₩58,070 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩58,137 | ₩58,137 | ₩58,057 | ₩58,097 | -0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩58,057 | ₩58,124 | ₩57,990 | ₩58,097 | +0.07% | 3.9만 |
|---|
| 2025.10.23 | ₩58,030 | ₩58,070 | ₩57,910 | ₩57,990 | -0.07% | 1.3만 |
|---|
| 2025.10.22 | ₩57,495 | ₩57,829 | ₩57,495 | ₩57,682 | +0.33% | 1.6만 |
|---|
| 2025.10.21 | ₩57,402 | ₩57,509 | ₩57,348 | ₩57,415 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩57,509 | ₩57,682 | ₩57,509 | ₩57,669 | +0.28% | 2.1만 |
|---|
| 2025.10.17 | ₩57,161 | ₩57,482 | ₩57,161 | ₩57,429 | +0.47% | 8.8천 |
|---|
| 2025.10.16 | ₩57,014 | ₩57,241 | ₩56,974 | ₩57,054 | +0.07% | 2.9만 |
|---|
| 2025.10.15 | ₩56,840 | ₩56,961 | ₩56,747 | ₩56,907 | +0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩56,306 | ₩56,907 | ₩56,306 | ₩56,720 | +0.74% | 1.3만 |
|---|
| 2025.10.13 | ₩56,319 | ₩56,466 | ₩56,293 | ₩56,426 | +0.19% | 1.5만 |
|---|
| 2025.10.10 | ₩56,600 | ₩56,600 | ₩56,105 | ₩56,146 | -0.80% | 1.5만 |
|---|