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 | ₩60,759 | ₩60,986 | ₩60,599 | ₩60,920 | +0.26% | 1.8만 |
| 2026.10.08 | ₩60,492 | ₩60,839 | ₩60,372 | ₩60,652 | +0.27% | 4.5만 |
| 2026.10.07 | ₩60,332 | ₩60,545 | ₩60,265 | ₩60,479 | +0.24% | 14.7만 |
| 2026.10.06 | ₩60,933 | ₩61,080 | ₩60,599 | ₩60,599 | -0.55% | 26.9만 |
| 2026.10.05 | ₩60,639 | ₩60,920 | ₩60,505 | ₩60,692 | +0.09% | 1.6만 |
| 2026.10.02 | ₩60,906 | ₩61,093 | ₩60,786 | ₩60,960 | +0.09% | 6.8천 |
| 2026.10.01 | ₩60,960 | ₩60,960 | ₩60,532 | ₩60,733 | -0.37% | 1.6만 |
| 2026.09.30 | ₩61,588 | ₩61,588 | ₩61,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,120 |
| -0.76% |
| 1.5만 |
| 2026.09.29 | ₩61,588 | ₩61,588 | ₩61,160 | ₩61,481 | -0.17% | 1.3만 |
|---|
| 2026.09.28 | ₩62,096 | ₩62,189 | ₩61,922 | ₩61,975 | -0.19% | 1.7만 |
|---|
| 2026.09.25 | ₩62,162 | ₩62,403 | ₩61,908 | ₩62,403 | +0.39% | 9.8천 |
|---|
| 2026.09.24 | ₩61,975 | ₩62,176 | ₩61,735 | ₩61,935 | -0.06% | 2만 |
|---|
| 2026.09.23 | ₩62,456 | ₩62,456 | ₩61,922 | ₩62,149 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩62,817 | ₩62,857 | ₩62,603 | ₩62,790 | -0.04% | 2.1만 |
|---|
| 2026.09.21 | ₩62,977 | ₩62,977 | ₩62,737 | ₩62,884 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩63,058 | ₩63,205 | ₩62,830 | ₩63,191 | +0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩63,846 | ₩63,953 | ₩63,752 | ₩63,926 | +0.13% | 3.1만 |
|---|
| 2026.09.16 | ₩63,459 | ₩63,726 | ₩63,071 | ₩63,338 | -0.19% | 10.8만 |
|---|
| 2026.09.15 | ₩63,298 | ₩63,405 | ₩63,124 | ₩63,338 | +0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩63,499 | ₩63,752 | ₩63,191 | ₩63,485 | -0.02% | 9.9천 |
|---|
| 2026.09.11 | ₩63,859 | ₩63,859 | ₩63,672 | ₩63,699 | -0.25% | 8.5천 |
|---|
| 2026.09.10 | ₩63,605 | ₩63,632 | ₩63,151 | ₩63,258 | -0.55% | 1만 |
|---|
| 2026.09.09 | ₩63,980 | ₩63,980 | ₩63,512 | ₩63,686 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩64,033 | ₩64,167 | ₩63,966 | ₩63,966 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩64,220 | ₩64,528 | ₩64,220 | ₩64,394 | +0.27% | 5천 |
|---|
| 2026.09.03 | ₩64,247 | ₩64,581 | ₩64,247 | ₩64,434 | +0.29% | 1만 |
|---|
| 2026.09.02 | ₩63,886 | ₩63,993 | ₩63,766 | ₩63,953 | +0.10% | 7.4천 |
|---|
| 2026.09.01 | ₩63,859 | ₩64,127 | ₩63,699 | ₩63,752 | -0.17% | 1.4만 |
|---|
| 2026.08.31 | ₩64,234 | ₩64,234 | ₩63,886 | ₩64,020 | -0.33% | 1.7만 |
|---|
| 2026.08.28 | ₩64,153 | ₩64,207 | ₩63,779 | ₩63,779 | -0.58% | 1.3만 |
|---|
| 2026.08.27 | ₩64,193 | ₩64,207 | ₩63,913 | ₩64,193 | 0.00% | 1.7만 |
|---|
| 2026.08.26 | ₩64,594 | ₩64,675 | ₩64,461 | ₩64,541 | -0.08% | 6.6천 |
|---|
| 2026.08.25 | ₩64,661 | ₩64,755 | ₩64,474 | ₩64,701 | +0.06% | 1.3만 |
|---|
| 2026.08.24 | ₩64,300 | ₩64,528 | ₩64,300 | ₩64,474 | +0.27% | 8천 |
|---|
| 2026.08.21 | ₩64,461 | ₩64,474 | ₩64,327 | ₩64,367 | -0.15% | 7천 |
|---|
| 2026.08.20 | ₩63,953 | ₩64,193 | ₩63,926 | ₩63,980 | +0.04% | 7.1천 |
|---|
| 2026.08.19 | ₩64,087 | ₩64,153 | ₩63,980 | ₩64,087 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩63,646 | ₩63,752 | ₩63,499 | ₩63,592 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩63,659 | ₩63,779 | ₩63,565 | ₩63,632 | -0.04% | 9.7천 |
|---|
| 2026.08.14 | ₩63,966 | ₩64,073 | ₩63,953 | ₩63,966 | 0.00% | 9.3천 |
|---|
| 2026.08.13 | ₩64,033 | ₩64,060 | ₩63,886 | ₩63,966 | -0.10% | 8.8천 |
|---|
| 2026.08.12 | ₩64,153 | ₩64,153 | ₩63,873 | ₩63,940 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩63,953 | ₩64,060 | ₩63,806 | ₩63,886 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩63,926 | ₩64,100 | ₩63,899 | ₩64,006 | +0.13% | 6.5천 |
|---|
| 2026.08.07 | ₩64,367 | ₩64,461 | ₩64,247 | ₩64,447 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩63,873 | ₩64,060 | ₩63,726 | ₩63,833 | -0.06% | 1.7만 |
|---|
| 2026.08.05 | ₩63,940 | ₩63,940 | ₩63,632 | ₩63,686 | -0.40% | 9.4천 |
|---|
| 2026.08.04 | ₩63,793 | ₩63,980 | ₩63,686 | ₩63,940 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩63,899 | ₩64,006 | ₩63,592 | ₩63,712 | -0.29% | 6.1만 |
|---|
| 2026.07.31 | ₩63,953 | ₩64,113 | ₩63,552 | ₩63,980 | +0.04% | 7.9천 |
|---|
| 2026.07.30 | ₩64,381 | ₩64,888 | ₩64,314 | ₩64,795 | +0.64% | 9.8천 |
|---|
| 2026.07.29 | ₩63,806 | ₩64,514 | ₩63,766 | ₩63,980 | +0.27% | 2.7만 |
|---|
| 2026.07.28 | ₩63,365 | ₩63,859 | ₩63,365 | ₩63,699 | +0.53% | 1.1만 |
|---|
| 2026.07.27 | ₩63,285 | ₩63,499 | ₩63,111 | ₩63,285 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩62,844 | ₩63,111 | ₩62,844 | ₩62,951 | +0.17% | 9.9천 |
|---|
| 2026.07.23 | ₩62,577 | ₩62,764 | ₩62,496 | ₩62,563 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩63,325 | ₩63,472 | ₩63,218 | ₩63,231 | -0.15% | 2.6만 |
|---|
| 2026.07.21 | ₩63,071 | ₩63,151 | ₩63,018 | ₩63,058 | -0.02% | 1.8만 |
|---|
| 2026.07.20 | ₩63,445 | ₩63,445 | ₩62,911 | ₩63,124 | -0.51% | 8.8천 |
|---|
| 2026.07.17 | ₩63,472 | ₩63,552 | ₩63,338 | ₩63,485 | +0.02% | 1.2만 |
|---|
| 2026.07.16 | ₩62,924 | ₩63,044 | ₩62,924 | ₩63,004 | +0.13% | 8.9천 |
|---|
| 2026.07.15 | ₩62,764 | ₩63,165 | ₩62,764 | ₩62,951 | +0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩62,964 | ₩63,138 | ₩62,750 | ₩62,790 | -0.28% | 9.3천 |
|---|
| 2026.07.13 | ₩62,697 | ₩62,871 | ₩62,483 | ₩62,483 | -0.34% | 1.1만 |
|---|
| 2026.07.10 | ₩62,603 | ₩62,683 | ₩62,456 | ₩62,523 | -0.13% | 1.4만 |
|---|
| 2026.07.09 | ₩62,162 | ₩62,376 | ₩62,162 | ₩62,243 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩62,149 | ₩62,430 | ₩61,975 | ₩62,416 | +0.43% | 6.1천 |
|---|
| 2026.07.07 | ₩62,403 | ₩62,603 | ₩62,216 | ₩62,550 | +0.24% | 23.1만 |
|---|
| 2026.07.06 | ₩61,922 | ₩62,136 | ₩61,908 | ₩62,109 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩61,708 | ₩61,935 | ₩61,601 | ₩61,815 | +0.17% | 1만 |
|---|
| 2026.07.01 | ₩60,799 | ₩60,946 | ₩60,759 | ₩60,813 | +0.02% | 4.4만 |
|---|
| 2026.06.30 | ₩61,294 | ₩61,481 | ₩61,294 | ₩61,414 | +0.20% | 9.3천 |
|---|
| 2026.06.29 | ₩61,588 | ₩61,748 | ₩61,508 | ₩61,681 | +0.15% | 9.7만 |
|---|
| 2026.06.26 | ₩61,240 | ₩61,695 | ₩61,240 | ₩61,401 | +0.26% | 6.7천 |
|---|
| 2026.06.25 | ₩61,200 | ₩61,414 | ₩61,133 | ₩61,267 | +0.11% | 1.7만 |
|---|
| 2026.06.24 | ₩60,866 | ₩61,067 | ₩60,786 | ₩60,946 | +0.13% | 2.3만 |
|---|
| 2026.06.23 | ₩60,880 | ₩61,187 | ₩60,866 | ₩60,920 | +0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩61,080 | ₩61,374 | ₩61,067 | ₩61,227 | +0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩62,336 | ₩62,336 | ₩62,136 | ₩62,189 | -0.24% | 8.9천 |
|---|
| 2026.06.17 | ₩63,058 | ₩63,058 | ₩62,309 | ₩62,349 | -1.12% | 1만 |
|---|
| 2026.06.16 | ₩63,151 | ₩63,245 | ₩62,991 | ₩63,031 | -0.19% | 1.1만 |
|---|
| 2026.06.15 | ₩63,271 | ₩63,271 | ₩63,004 | ₩63,044 | -0.36% | 1만 |
|---|
| 2026.06.12 | ₩63,165 | ₩63,352 | ₩63,044 | ₩63,205 | +0.06% | 2.7만 |
|---|
| 2026.06.11 | ₩62,710 | ₩63,378 | ₩62,483 | ₩63,365 | +1.04% | 1.2만 |
|---|
| 2026.06.10 | ₩62,243 | ₩62,577 | ₩60,799 | ₩62,202 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩62,082 | ₩62,122 | ₩61,708 | ₩61,975 | -0.17% | 9.3천 |
|---|
| 2026.06.08 | ₩61,962 | ₩62,082 | ₩61,681 | ₩61,908 | -0.09% | 1.7만 |
|---|
| 2026.06.05 | ₩61,989 | ₩61,989 | ₩61,401 | ₩61,468 | -0.84% | 3만 |
|---|
| 2026.06.04 | ₩62,296 | ₩62,390 | ₩62,096 | ₩62,243 | -0.09% | 1.2만 |
|---|
| 2026.06.03 | ₩62,162 | ₩62,229 | ₩62,069 | ₩62,069 | -0.15% | 9.4천 |
|---|
| 2026.06.02 | ₩62,243 | ₩62,456 | ₩62,149 | ₩62,243 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩62,283 | ₩62,349 | ₩62,082 | ₩62,256 | -0.04% | 6천 |
|---|
| 2026.05.29 | ₩62,764 | ₩62,884 | ₩62,590 | ₩62,630 | -0.21% | 5.7천 |
|---|
| 2026.05.28 | ₩62,456 | ₩62,603 | ₩62,390 | ₩62,430 | -0.04% | 1.4만 |
|---|
| 2026.05.27 | ₩62,617 | ₩62,683 | ₩62,510 | ₩62,563 | -0.09% | 2만 |
|---|
| 2026.05.26 | ₩62,844 | ₩62,937 | ₩62,563 | ₩62,697 | -0.23% | 1.1만 |
|---|
| 2026.05.22 | ₩62,724 | ₩62,750 | ₩62,523 | ₩62,536 | -0.30% | 1.2만 |
|---|
| 2026.05.21 | ₩62,563 | ₩63,245 | ₩62,563 | ₩63,004 | +0.70% | 8.6천 |
|---|
| 2026.05.20 | ₩62,563 | ₩63,044 | ₩62,510 | ₩62,977 | +0.66% | 1.2만 |
|---|
| 2026.05.19 | ₩62,323 | ₩62,750 | ₩62,309 | ₩62,483 | +0.26% | 1.7만 |
|---|
| 2026.05.18 | ₩62,229 | ₩62,590 | ₩62,229 | ₩62,590 | +0.58% | 7.8천 |
|---|
| 2026.05.15 | ₩62,136 | ₩62,296 | ₩62,109 | ₩62,162 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩62,590 | ₩62,804 | ₩62,577 | ₩62,577 | -0.02% | 1.1만 |
|---|
| 2026.05.13 | ₩62,109 | ₩62,430 | ₩62,109 | ₩62,323 | +0.34% | 1.6만 |
|---|
| 2026.05.12 | ₩62,002 | ₩62,229 | ₩61,935 | ₩62,202 | +0.32% | 8.9천 |
|---|
| 2026.05.11 | ₩62,349 | ₩62,563 | ₩62,309 | ₩62,336 | -0.02% | 9.7천 |
|---|
| 2026.05.08 | ₩62,523 | ₩62,643 | ₩62,376 | ₩62,456 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩62,790 | ₩62,790 | ₩62,055 | ₩62,109 | -1.09% | 3만 |
|---|
| 2026.05.06 | ₩63,058 | ₩63,138 | ₩62,991 | ₩63,071 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩62,189 | ₩62,403 | ₩62,109 | ₩62,309 | +0.19% | 8.3천 |
|---|
| 2026.05.04 | ₩61,975 | ₩62,122 | ₩61,574 | ₩61,708 | -0.43% | 7.7천 |
|---|
| 2026.05.01 | ₩62,390 | ₩62,657 | ₩62,323 | ₩62,323 | -0.11% | 1.6만 |
|---|
| 2026.04.30 | ₩61,975 | ₩62,496 | ₩61,975 | ₩62,470 | +0.80% | 1.6만 |
|---|
| 2026.04.29 | ₩61,427 | ₩61,427 | ₩60,906 | ₩61,053 | -0.61% | 1.3만 |
|---|
| 2026.04.28 | ₩61,454 | ₩61,668 | ₩61,454 | ₩61,534 | +0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩61,681 | ₩61,681 | ₩61,454 | ₩61,454 | -0.37% | 8.5천 |
|---|
| 2026.04.24 | ₩61,641 | ₩61,908 | ₩61,574 | ₩61,668 | +0.04% | 1만 |
|---|
| 2026.04.23 | ₩61,935 | ₩62,069 | ₩61,307 | ₩61,628 | -0.50% | 1.7만 |
|---|
| 2026.04.22 | ₩62,042 | ₩62,122 | ₩61,735 | ₩61,882 | -0.26% | 1.9만 |
|---|
| 2026.04.21 | ₩62,470 | ₩62,470 | ₩61,775 | ₩61,788 | -1.09% | 7.9천 |
|---|
| 2026.04.20 | ₩62,804 | ₩62,897 | ₩62,630 | ₩62,804 | 0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩63,084 | ₩63,271 | ₩63,004 | ₩63,004 | -0.13% | 9.9천 |
|---|
| 2026.04.16 | ₩62,871 | ₩62,871 | ₩62,643 | ₩62,764 | -0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩62,710 | ₩62,737 | ₩62,603 | ₩62,630 | -0.13% | 1.3만 |
|---|
| 2026.04.14 | ₩62,670 | ₩62,884 | ₩62,577 | ₩62,817 | +0.23% | 8.3천 |
|---|
| 2026.04.13 | ₩62,189 | ₩62,670 | ₩62,015 | ₩62,670 | +0.77% | 1.1만 |
|---|
| 2026.04.10 | ₩62,871 | ₩62,897 | ₩62,403 | ₩62,643 | -0.36% | 6만 |
|---|
| 2026.04.09 | ₩62,456 | ₩62,911 | ₩62,349 | ₩62,630 | +0.28% | 1만 |
|---|
| 2026.04.08 | ₩62,937 | ₩62,937 | ₩62,443 | ₩62,750 | -0.30% | 1.9만 |
|---|
| 2026.04.07 | ₩61,067 | ₩61,574 | ₩61,067 | ₩61,374 | +0.50% | 1만 |
|---|
| 2026.04.06 | ₩61,454 | ₩61,681 | ₩61,387 | ₩61,561 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩60,786 | ₩61,468 | ₩60,786 | ₩61,468 | +1.12% | 1.1만 |
|---|
| 2026.04.01 | ₩61,401 | ₩61,468 | ₩61,133 | ₩61,160 | -0.39% | 8.9천 |
|---|
| 2026.03.31 | ₩60,412 | ₩60,933 | ₩60,211 | ₩60,933 | +0.86% | 1.4만 |
|---|
| 2026.03.30 | ₩60,051 | ₩60,131 | ₩59,637 | ₩59,784 | -0.45% | 9.8천 |
|---|
| 2026.03.27 | ₩59,757 | ₩59,917 | ₩59,370 | ₩59,490 | -0.45% | 1.5만 |
|---|
| 2026.03.26 | ₩60,064 | ₩60,358 | ₩59,717 | ₩59,717 | -0.58% | 5.9천 |
|---|
| 2026.03.25 | ₩60,452 | ₩60,572 | ₩60,064 | ₩60,358 | -0.15% | 1.4만 |
|---|
| 2026.03.24 | ₩59,530 | ₩60,158 | ₩59,530 | ₩59,824 | +0.49% | 1.4만 |
|---|
| 2026.03.23 | ₩59,944 | ₩60,439 | ₩59,570 | ₩60,024 | +0.13% | 2.7만 |
|---|
| 2026.03.20 | ₩60,626 | ₩60,626 | ₩59,316 | ₩59,463 | -1.92% | 3.6만 |
|---|
| 2026.03.19 | ₩60,145 | ₩61,053 | ₩60,145 | ₩60,826 | +1.13% | 1.9만 |
|---|
| 2026.03.18 | ₩61,214 | ₩61,227 | ₩60,586 | ₩60,586 | -1.03% | 2만 |
|---|
| 2026.03.17 | ₩61,775 | ₩61,828 | ₩61,628 | ₩61,628 | -0.24% | 7.5천 |
|---|
| 2026.03.16 | ₩61,067 | ₩61,454 | ₩61,027 | ₩61,240 | +0.28% | 1.1만 |
|---|
| 2026.03.13 | ₩61,000 | ₩61,000 | ₩60,332 | ₩60,358 | -1.05% | 1.8만 |
|---|
| 2026.03.12 | ₩60,893 | ₩60,893 | ₩60,586 | ₩60,612 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩61,307 | ₩61,521 | ₩61,160 | ₩61,454 | +0.24% | 3.3만 |
|---|
| 2026.03.10 | ₩61,828 | ₩62,243 | ₩61,494 | ₩61,534 | -0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩60,933 | ₩61,815 | ₩60,572 | ₩61,588 | +1.07% | 3.4만 |
|---|
| 2026.03.06 | ₩60,853 | ₩61,534 | ₩60,666 | ₩61,401 | +0.90% | 5.1만 |
|---|
| 2026.03.05 | ₩61,855 | ₩62,430 | ₩61,080 | ₩61,494 | -0.58% | 3.4만 |
|---|
| 2026.03.04 | ₩62,443 | ₩62,630 | ₩62,202 | ₩62,630 | +0.30% | 2.3만 |
|---|
| 2026.03.03 | ₩61,989 | ₩62,523 | ₩61,468 | ₩62,363 | +0.60% | 2.1만 |
|---|
| 2026.03.02 | ₩63,846 | ₩64,193 | ₩63,833 | ₩64,020 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,022 | ₩65,262 | ₩64,968 | ₩65,049 | +0.04% | 2.9만 |
|---|
| 2026.02.26 | ₩64,942 | ₩64,995 | ₩64,688 | ₩64,968 | +0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩64,848 | ₩65,022 | ₩64,675 | ₩64,995 | +0.23% | 1.6만 |
|---|
| 2026.02.24 | ₩64,528 | ₩64,755 | ₩64,528 | ₩64,621 | +0.14% | 4.9만 |
|---|
| 2026.02.23 | ₩64,327 | ₩64,461 | ₩64,193 | ₩64,354 | +0.04% | 1.2만 |
|---|
| 2026.02.20 | ₩63,766 | ₩64,287 | ₩63,766 | ₩64,234 | +0.73% | 2.1만 |
|---|
| 2026.02.19 | ₩63,712 | ₩63,993 | ₩63,659 | ₩63,993 | +0.44% | 1.7만 |
|---|
| 2026.02.18 | ₩64,234 | ₩64,247 | ₩63,806 | ₩63,899 | -0.52% | 2.2만 |
|---|
| 2026.02.17 | ₩64,167 | ₩64,314 | ₩63,819 | ₩64,314 | +0.23% | 2.5만 |
|---|
| 2026.02.13 | ₩64,300 | ₩64,434 | ₩63,833 | ₩64,421 | +0.19% | 5.7만 |
|---|
| 2026.02.12 | ₩64,180 | ₩64,327 | ₩64,033 | ₩64,153 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩63,873 | ₩64,193 | ₩63,752 | ₩64,127 | +0.40% | 2.3만 |
|---|
| 2026.02.10 | ₩63,338 | ₩63,552 | ₩63,312 | ₩63,432 | +0.15% | 4.2만 |
|---|
| 2026.02.09 | ₩62,710 | ₩63,058 | ₩62,683 | ₩63,018 | +0.49% | 3.8만 |
|---|
| 2026.02.06 | ₩62,416 | ₩62,630 | ₩62,416 | ₩62,603 | +0.30% | 2.3만 |
|---|
| 2026.02.05 | ₩61,908 | ₩62,122 | ₩61,882 | ₩61,895 | -0.02% | 2.1만 |
|---|
| 2026.02.04 | ₩62,229 | ₩62,296 | ₩62,029 | ₩62,149 | -0.13% | 1.7만 |
|---|
| 2026.02.03 | ₩60,893 | ₩61,387 | ₩60,893 | ₩61,387 | +0.81% | 1.8만 |
|---|
| 2026.02.02 | ₩60,866 | ₩61,000 | ₩60,773 | ₩61,000 | +0.22% | 1.7만 |
|---|
| 2026.01.30 | ₩61,040 | ₩61,053 | ₩60,652 | ₩60,706 | -0.55% | 2만 |
|---|
| 2026.01.29 | ₩60,933 | ₩61,240 | ₩60,532 | ₩61,147 | +0.35% | 3.1만 |
|---|
| 2026.01.28 | ₩60,586 | ₩60,733 | ₩60,452 | ₩60,599 | +0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩60,626 | ₩61,133 | ₩60,626 | ₩61,027 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩60,292 | ₩60,385 | ₩60,131 | ₩60,145 | -0.24% | 4.4만 |
|---|
| 2026.01.23 | ₩59,289 | ₩59,944 | ₩59,289 | ₩59,931 | +1.08% | 3.1만 |
|---|
| 2026.01.22 | ₩59,330 | ₩59,557 | ₩59,330 | ₩59,463 | +0.23% | 1.8만 |
|---|
| 2026.01.21 | ₩59,036 | ₩59,223 | ₩58,889 | ₩59,116 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩59,036 | ₩59,236 | ₩58,929 | ₩59,036 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩59,236 | ₩59,330 | ₩59,129 | ₩59,276 | +0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩59,102 | ₩59,236 | ₩59,036 | ₩59,102 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩58,955 | ₩59,169 | ₩58,955 | ₩59,062 | +0.18% | 2.3만 |
|---|
| 2026.01.13 | ₩58,955 | ₩58,955 | ₩58,675 | ₩58,728 | -0.39% | 4.2만 |
|---|
| 2026.01.12 | ₩59,183 | ₩59,183 | ₩59,076 | ₩59,183 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩59,009 | ₩59,102 | ₩58,929 | ₩59,076 | +0.11% | 5.2만 |
|---|
| 2026.01.08 | ₩58,889 | ₩58,982 | ₩58,795 | ₩58,969 | +0.14% | 4.7만 |
|---|
| 2026.01.07 | ₩58,875 | ₩58,929 | ₩58,768 | ₩58,835 | -0.07% | 16.3만 |
|---|
| 2026.01.06 | ₩59,183 | ₩59,316 | ₩58,742 | ₩58,902 | -0.47% | 53.4만 |
|---|
| 2026.01.05 | ₩58,715 | ₩59,129 | ₩58,661 | ₩59,129 | +0.71% | 1.9만 |
|---|
| 2026.01.02 | ₩58,889 | ₩58,889 | ₩58,728 | ₩58,862 | -0.05% | 2.1만 |
|---|
| 2025.12.31 | ₩58,795 | ₩58,795 | ₩58,621 | ₩58,715 | -0.14% | 1.4만 |
|---|
| 2025.12.30 | ₩58,862 | ₩58,955 | ₩58,862 | ₩58,942 | +0.14% | 1만 |
|---|
| 2025.12.29 | ₩58,661 | ₩58,875 | ₩58,661 | ₩58,822 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩58,728 | ₩58,742 | ₩58,595 | ₩58,715 | -0.02% | 2.2만 |
|---|
| 2025.12.24 | ₩58,568 | ₩58,742 | ₩58,554 | ₩58,661 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩58,327 | ₩58,541 | ₩58,327 | ₩58,541 | +0.37% | 2.6만 |
|---|
| 2025.12.22 | ₩57,873 | ₩58,047 | ₩57,873 | ₩58,047 | +0.30% | 3.2만 |
|---|
| 2025.12.19 | ₩58,862 | ₩59,076 | ₩58,862 | ₩58,942 | +0.14% | 1.5만 |
|---|
| 2025.12.18 | ₩58,942 | ₩58,942 | ₩58,688 | ₩58,715 | -0.39% | 1.5만 |
|---|
| 2025.12.17 | ₩58,621 | ₩58,755 | ₩58,514 | ₩58,581 | -0.07% | 1.3만 |
|---|
| 2025.12.16 | ₩58,929 | ₩58,929 | ₩58,688 | ₩58,795 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩58,808 | ₩58,875 | ₩58,635 | ₩58,728 | -0.14% | 2.2만 |
|---|
| 2025.12.12 | ₩58,421 | ₩58,474 | ₩58,194 | ₩58,381 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩58,220 | ₩58,541 | ₩58,220 | ₩58,394 | +0.30% | 8.5천 |
|---|
| 2025.12.10 | ₩57,833 | ₩58,220 | ₩57,806 | ₩58,207 | +0.65% | 2.1만 |
|---|
| 2025.12.09 | ₩57,793 | ₩57,993 | ₩57,793 | ₩57,860 | +0.12% | 3.8만 |
|---|
| 2025.12.08 | ₩58,114 | ₩58,114 | ₩57,713 | ₩57,739 | -0.64% | 5.4만 |
|---|
| 2025.12.05 | ₩58,394 | ₩58,434 | ₩58,220 | ₩58,314 | -0.14% | 1.6만 |
|---|
| 2025.12.04 | ₩58,554 | ₩58,554 | ₩58,247 | ₩58,301 | -0.43% | 6.9천 |
|---|
| 2025.12.03 | ₩58,327 | ₩58,501 | ₩58,327 | ₩58,461 | +0.23% | 1.5만 |
|---|
| 2025.12.02 | ₩58,327 | ₩58,327 | ₩58,087 | ₩58,220 | -0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩58,234 | ₩58,327 | ₩58,020 | ₩58,020 | -0.37% | 2.2만 |
|---|
| 2025.11.28 | ₩58,234 | ₩58,461 | ₩58,220 | ₩58,461 | +0.39% | 1.3만 |
|---|
| 2025.11.26 | ₩58,020 | ₩58,341 | ₩58,020 | ₩58,314 | +0.51% | 1.4만 |
|---|
| 2025.11.25 | ₩57,566 | ₩57,967 | ₩57,566 | ₩57,886 | +0.56% | 2만 |
|---|
| 2025.11.24 | ₩57,432 | ₩57,499 | ₩57,325 | ₩57,445 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩57,178 | ₩57,619 | ₩57,138 | ₩57,539 | +0.63% | 2.6만 |
|---|
| 2025.11.20 | ₩57,151 | ₩57,165 | ₩56,577 | ₩56,590 | -0.98% | 1.4만 |
|---|
| 2025.11.19 | ₩57,338 | ₩57,365 | ₩57,018 | ₩57,138 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩57,445 | ₩57,592 | ₩57,338 | ₩57,499 | +0.09% | 1.1만 |
|---|
| 2025.11.17 | ₩57,967 | ₩58,100 | ₩57,659 | ₩57,753 | -0.37% | 1.8만 |
|---|
| 2025.11.14 | ₩58,154 | ₩58,220 | ₩58,087 | ₩58,140 | -0.02% | 8.8천 |
|---|
| 2025.11.13 | ₩58,220 | ₩58,354 | ₩58,060 | ₩58,073 | -0.25% | 1.7만 |
|---|
| 2025.11.12 | ₩58,100 | ₩58,301 | ₩58,100 | ₩58,247 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩57,953 | ₩58,167 | ₩57,953 | ₩58,100 | +0.25% | 1.3만 |
|---|
| 2025.11.10 | ₩57,579 | ₩57,779 | ₩57,459 | ₩57,726 | +0.26% | 2.7만 |
|---|
| 2025.11.07 | ₩57,071 | ₩57,432 | ₩57,031 | ₩57,419 | +0.61% | 4만 |
|---|
| 2025.11.06 | ₩56,938 | ₩57,379 | ₩56,871 | ₩57,004 | +0.12% | 2만 |
|---|
| 2025.11.05 | ₩56,791 | ₩57,018 | ₩56,791 | ₩56,978 | +0.33% | 1.6만 |
|---|
| 2025.11.04 | ₩56,523 | ₩56,804 | ₩56,416 | ₩56,604 | +0.14% | 3.7만 |
|---|
| 2025.11.03 | ₩56,777 | ₩56,777 | ₩56,684 | ₩56,724 | -0.09% | 1.4만 |
|---|
| 2025.10.31 | ₩56,938 | ₩56,964 | ₩56,751 | ₩56,911 | -0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩57,071 | ₩57,352 | ₩57,071 | ₩57,338 | +0.47% | 3.6만 |
|---|
| 2025.10.29 | ₩57,860 | ₩57,860 | ₩57,245 | ₩57,325 | -0.92% | 3만 |
|---|
| 2025.10.28 | ₩58,033 | ₩58,154 | ₩58,007 | ₩58,060 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩58,127 | ₩58,127 | ₩58,047 | ₩58,087 | -0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩58,047 | ₩58,114 | ₩57,980 | ₩58,087 | +0.07% | 3.9만 |
|---|
| 2025.10.23 | ₩58,020 | ₩58,060 | ₩57,900 | ₩57,980 | -0.07% | 1.3만 |
|---|
| 2025.10.22 | ₩57,485 | ₩57,820 | ₩57,485 | ₩57,673 | +0.33% | 1.6만 |
|---|
| 2025.10.21 | ₩57,392 | ₩57,499 | ₩57,338 | ₩57,405 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩57,499 | ₩57,673 | ₩57,499 | ₩57,659 | +0.28% | 2.1만 |
|---|
| 2025.10.17 | ₩57,151 | ₩57,472 | ₩57,151 | ₩57,419 | +0.47% | 8.8천 |
|---|
| 2025.10.16 | ₩57,004 | ₩57,232 | ₩56,964 | ₩57,045 | +0.07% | 2.9만 |
|---|
| 2025.10.15 | ₩56,831 | ₩56,951 | ₩56,737 | ₩56,898 | +0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩56,296 | ₩56,898 | ₩56,296 | ₩56,710 | +0.74% | 1.3만 |
|---|
| 2025.10.13 | ₩56,310 | ₩56,457 | ₩56,283 | ₩56,416 | +0.19% | 1.5만 |
|---|
| 2025.10.10 | ₩56,590 | ₩56,590 | ₩56,096 | ₩56,136 | -0.80% | 1.5만 |
|---|