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 | ₩60,870 | ₩61,097 | ₩60,709 | ₩61,030 | +0.26% | 1.8만 |
| 2026.10.08 | ₩60,602 | ₩60,950 | ₩60,482 | ₩60,763 | +0.27% | 4.5만 |
| 2026.10.07 | ₩60,441 | ₩60,656 | ₩60,374 | ₩60,589 | +0.24% | 14.7만 |
| 2026.10.06 | ₩61,044 | ₩61,191 | ₩60,709 | ₩60,709 | -0.55% | 26.9만 |
| 2026.10.05 | ₩60,749 | ₩61,030 | ₩60,615 | ₩60,803 | +0.09% | 1.6만 |
| 2026.10.02 | ₩61,017 | ₩61,204 | ₩60,897 | ₩61,071 | +0.09% | 6.8천 |
| 2026.10.01 | ₩61,071 | ₩61,071 | ₩60,642 | ₩60,843 | -0.37% | 1.6만 |
| 2026.09.30 | ₩61,700 | ₩61,700 | ₩61,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,231 |
| -0.76% |
| 1.5만 |
| 2026.09.29 | ₩61,700 | ₩61,700 | ₩61,271 | ₩61,593 | -0.17% | 1.3만 |
|---|
| 2026.09.28 | ₩62,208 | ₩62,302 | ₩62,034 | ₩62,088 | -0.19% | 1.7만 |
|---|
| 2026.09.25 | ₩62,275 | ₩62,516 | ₩62,021 | ₩62,516 | +0.39% | 9.8천 |
|---|
| 2026.09.24 | ₩62,088 | ₩62,289 | ₩61,847 | ₩62,048 | -0.06% | 2만 |
|---|
| 2026.09.23 | ₩62,570 | ₩62,570 | ₩62,034 | ₩62,262 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩62,931 | ₩62,972 | ₩62,717 | ₩62,905 | -0.04% | 2.1만 |
|---|
| 2026.09.21 | ₩63,092 | ₩63,092 | ₩62,851 | ₩62,998 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩63,172 | ₩63,320 | ₩62,945 | ₩63,306 | +0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩63,962 | ₩64,069 | ₩63,868 | ₩64,042 | +0.13% | 3.1만 |
|---|
| 2026.09.16 | ₩63,574 | ₩63,842 | ₩63,186 | ₩63,453 | -0.19% | 10.8만 |
|---|
| 2026.09.15 | ₩63,413 | ₩63,520 | ₩63,239 | ₩63,453 | +0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩63,614 | ₩63,868 | ₩63,306 | ₩63,601 | -0.02% | 9.9천 |
|---|
| 2026.09.11 | ₩63,976 | ₩63,976 | ₩63,788 | ₩63,815 | -0.25% | 8.5천 |
|---|
| 2026.09.10 | ₩63,721 | ₩63,748 | ₩63,266 | ₩63,373 | -0.55% | 1만 |
|---|
| 2026.09.09 | ₩64,096 | ₩64,096 | ₩63,627 | ₩63,801 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩64,150 | ₩64,283 | ₩64,083 | ₩64,083 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩64,337 | ₩64,645 | ₩64,337 | ₩64,511 | +0.27% | 5천 |
|---|
| 2026.09.03 | ₩64,364 | ₩64,698 | ₩64,364 | ₩64,551 | +0.29% | 1만 |
|---|
| 2026.09.02 | ₩64,002 | ₩64,109 | ₩63,882 | ₩64,069 | +0.10% | 7.4천 |
|---|
| 2026.09.01 | ₩63,976 | ₩64,243 | ₩63,815 | ₩63,868 | -0.17% | 1.4만 |
|---|
| 2026.08.31 | ₩64,350 | ₩64,350 | ₩64,002 | ₩64,136 | -0.33% | 1.7만 |
|---|
| 2026.08.28 | ₩64,270 | ₩64,324 | ₩63,895 | ₩63,895 | -0.58% | 1.3만 |
|---|
| 2026.08.27 | ₩64,310 | ₩64,324 | ₩64,029 | ₩64,310 | 0.00% | 1.7만 |
|---|
| 2026.08.26 | ₩64,712 | ₩64,792 | ₩64,578 | ₩64,658 | -0.08% | 6.6천 |
|---|
| 2026.08.25 | ₩64,779 | ₩64,872 | ₩64,591 | ₩64,819 | +0.06% | 1.3만 |
|---|
| 2026.08.24 | ₩64,417 | ₩64,645 | ₩64,417 | ₩64,591 | +0.27% | 8천 |
|---|
| 2026.08.21 | ₩64,578 | ₩64,591 | ₩64,444 | ₩64,484 | -0.15% | 7천 |
|---|
| 2026.08.20 | ₩64,069 | ₩64,310 | ₩64,042 | ₩64,096 | +0.04% | 7.1천 |
|---|
| 2026.08.19 | ₩64,203 | ₩64,270 | ₩64,096 | ₩64,203 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩63,761 | ₩63,868 | ₩63,614 | ₩63,708 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩63,775 | ₩63,895 | ₩63,681 | ₩63,748 | -0.04% | 9.7천 |
|---|
| 2026.08.14 | ₩64,083 | ₩64,190 | ₩64,069 | ₩64,083 | 0.00% | 9.3천 |
|---|
| 2026.08.13 | ₩64,150 | ₩64,176 | ₩64,002 | ₩64,083 | -0.10% | 8.8천 |
|---|
| 2026.08.12 | ₩64,270 | ₩64,270 | ₩63,989 | ₩64,056 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩64,069 | ₩64,176 | ₩63,922 | ₩64,002 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩64,042 | ₩64,216 | ₩64,016 | ₩64,123 | +0.13% | 6.5천 |
|---|
| 2026.08.07 | ₩64,484 | ₩64,578 | ₩64,364 | ₩64,565 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩63,989 | ₩64,176 | ₩63,842 | ₩63,949 | -0.06% | 1.7만 |
|---|
| 2026.08.05 | ₩64,056 | ₩64,056 | ₩63,748 | ₩63,801 | -0.40% | 9.4천 |
|---|
| 2026.08.04 | ₩63,909 | ₩64,096 | ₩63,801 | ₩64,056 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩64,016 | ₩64,123 | ₩63,708 | ₩63,828 | -0.29% | 6.1만 |
|---|
| 2026.07.31 | ₩64,069 | ₩64,230 | ₩63,668 | ₩64,096 | +0.04% | 7.9천 |
|---|
| 2026.07.30 | ₩64,498 | ₩65,006 | ₩64,431 | ₩64,913 | +0.64% | 9.8천 |
|---|
| 2026.07.29 | ₩63,922 | ₩64,631 | ₩63,882 | ₩64,096 | +0.27% | 2.7만 |
|---|
| 2026.07.28 | ₩63,480 | ₩63,976 | ₩63,480 | ₩63,815 | +0.53% | 1.1만 |
|---|
| 2026.07.27 | ₩63,400 | ₩63,614 | ₩63,226 | ₩63,400 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩62,958 | ₩63,226 | ₩62,958 | ₩63,065 | +0.17% | 9.9천 |
|---|
| 2026.07.23 | ₩62,690 | ₩62,878 | ₩62,610 | ₩62,677 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩63,440 | ₩63,587 | ₩63,333 | ₩63,346 | -0.15% | 2.6만 |
|---|
| 2026.07.21 | ₩63,186 | ₩63,266 | ₩63,132 | ₩63,172 | -0.02% | 1.8만 |
|---|
| 2026.07.20 | ₩63,561 | ₩63,561 | ₩63,025 | ₩63,239 | -0.51% | 8.8천 |
|---|
| 2026.07.17 | ₩63,587 | ₩63,668 | ₩63,453 | ₩63,601 | +0.02% | 1.2만 |
|---|
| 2026.07.16 | ₩63,038 | ₩63,159 | ₩63,038 | ₩63,119 | +0.13% | 8.9천 |
|---|
| 2026.07.15 | ₩62,878 | ₩63,279 | ₩62,878 | ₩63,065 | +0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩63,079 | ₩63,253 | ₩62,864 | ₩62,905 | -0.28% | 9.3천 |
|---|
| 2026.07.13 | ₩62,811 | ₩62,985 | ₩62,597 | ₩62,597 | -0.34% | 1.1만 |
|---|
| 2026.07.10 | ₩62,717 | ₩62,797 | ₩62,570 | ₩62,637 | -0.13% | 1.4만 |
|---|
| 2026.07.09 | ₩62,275 | ₩62,490 | ₩62,275 | ₩62,356 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩62,262 | ₩62,543 | ₩62,088 | ₩62,530 | +0.43% | 6.1천 |
|---|
| 2026.07.07 | ₩62,516 | ₩62,717 | ₩62,329 | ₩62,664 | +0.24% | 23.1만 |
|---|
| 2026.07.06 | ₩62,034 | ₩62,249 | ₩62,021 | ₩62,222 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩61,820 | ₩62,048 | ₩61,713 | ₩61,927 | +0.17% | 1만 |
|---|
| 2026.07.01 | ₩60,910 | ₩61,057 | ₩60,870 | ₩60,923 | +0.02% | 4.4만 |
|---|
| 2026.06.30 | ₩61,405 | ₩61,593 | ₩61,405 | ₩61,526 | +0.20% | 9.3천 |
|---|
| 2026.06.29 | ₩61,700 | ₩61,860 | ₩61,619 | ₩61,793 | +0.15% | 9.7만 |
|---|
| 2026.06.26 | ₩61,352 | ₩61,807 | ₩61,352 | ₩61,512 | +0.26% | 6.7천 |
|---|
| 2026.06.25 | ₩61,312 | ₩61,526 | ₩61,245 | ₩61,378 | +0.11% | 1.7만 |
|---|
| 2026.06.24 | ₩60,977 | ₩61,178 | ₩60,897 | ₩61,057 | +0.13% | 2.3만 |
|---|
| 2026.06.23 | ₩60,990 | ₩61,298 | ₩60,977 | ₩61,030 | +0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩61,191 | ₩61,486 | ₩61,178 | ₩61,338 | +0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩62,449 | ₩62,449 | ₩62,249 | ₩62,302 | -0.24% | 8.9천 |
|---|
| 2026.06.17 | ₩63,172 | ₩63,172 | ₩62,423 | ₩62,463 | -1.12% | 1만 |
|---|
| 2026.06.16 | ₩63,266 | ₩63,360 | ₩63,105 | ₩63,146 | -0.19% | 1.1만 |
|---|
| 2026.06.15 | ₩63,386 | ₩63,386 | ₩63,119 | ₩63,159 | -0.36% | 1만 |
|---|
| 2026.06.12 | ₩63,279 | ₩63,467 | ₩63,159 | ₩63,320 | +0.06% | 2.7만 |
|---|
| 2026.06.11 | ₩62,824 | ₩63,494 | ₩62,597 | ₩63,480 | +1.04% | 1.2만 |
|---|
| 2026.06.10 | ₩62,356 | ₩62,690 | ₩60,910 | ₩62,316 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩62,195 | ₩62,235 | ₩61,820 | ₩62,088 | -0.17% | 9.3천 |
|---|
| 2026.06.08 | ₩62,075 | ₩62,195 | ₩61,793 | ₩62,021 | -0.09% | 1.7만 |
|---|
| 2026.06.05 | ₩62,101 | ₩62,101 | ₩61,512 | ₩61,579 | -0.84% | 3만 |
|---|
| 2026.06.04 | ₩62,409 | ₩62,503 | ₩62,208 | ₩62,356 | -0.09% | 1.2만 |
|---|
| 2026.06.03 | ₩62,275 | ₩62,342 | ₩62,182 | ₩62,182 | -0.15% | 9.4천 |
|---|
| 2026.06.02 | ₩62,356 | ₩62,570 | ₩62,262 | ₩62,356 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩62,396 | ₩62,463 | ₩62,195 | ₩62,369 | -0.04% | 6천 |
|---|
| 2026.05.29 | ₩62,878 | ₩62,998 | ₩62,704 | ₩62,744 | -0.21% | 5.7천 |
|---|
| 2026.05.28 | ₩62,570 | ₩62,717 | ₩62,503 | ₩62,543 | -0.04% | 1.4만 |
|---|
| 2026.05.27 | ₩62,731 | ₩62,797 | ₩62,623 | ₩62,677 | -0.09% | 2만 |
|---|
| 2026.05.26 | ₩62,958 | ₩63,052 | ₩62,677 | ₩62,811 | -0.23% | 1.1만 |
|---|
| 2026.05.22 | ₩62,838 | ₩62,864 | ₩62,637 | ₩62,650 | -0.30% | 1.2만 |
|---|
| 2026.05.21 | ₩62,677 | ₩63,360 | ₩62,677 | ₩63,119 | +0.70% | 8.6천 |
|---|
| 2026.05.20 | ₩62,677 | ₩63,159 | ₩62,623 | ₩63,092 | +0.66% | 1.2만 |
|---|
| 2026.05.19 | ₩62,436 | ₩62,864 | ₩62,423 | ₩62,597 | +0.26% | 1.7만 |
|---|
| 2026.05.18 | ₩62,342 | ₩62,704 | ₩62,342 | ₩62,704 | +0.58% | 7.8천 |
|---|
| 2026.05.15 | ₩62,249 | ₩62,409 | ₩62,222 | ₩62,275 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩62,704 | ₩62,918 | ₩62,690 | ₩62,690 | -0.02% | 1.1만 |
|---|
| 2026.05.13 | ₩62,222 | ₩62,543 | ₩62,222 | ₩62,436 | +0.34% | 1.6만 |
|---|
| 2026.05.12 | ₩62,115 | ₩62,342 | ₩62,048 | ₩62,316 | +0.32% | 8.9천 |
|---|
| 2026.05.11 | ₩62,463 | ₩62,677 | ₩62,423 | ₩62,449 | -0.02% | 9.7천 |
|---|
| 2026.05.08 | ₩62,637 | ₩62,757 | ₩62,490 | ₩62,570 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩62,905 | ₩62,905 | ₩62,168 | ₩62,222 | -1.09% | 3만 |
|---|
| 2026.05.06 | ₩63,172 | ₩63,253 | ₩63,105 | ₩63,186 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩62,302 | ₩62,516 | ₩62,222 | ₩62,423 | +0.19% | 8.3천 |
|---|
| 2026.05.04 | ₩62,088 | ₩62,235 | ₩61,686 | ₩61,820 | -0.43% | 7.7천 |
|---|
| 2026.05.01 | ₩62,503 | ₩62,771 | ₩62,436 | ₩62,436 | -0.11% | 1.6만 |
|---|
| 2026.04.30 | ₩62,088 | ₩62,610 | ₩62,088 | ₩62,583 | +0.80% | 1.6만 |
|---|
| 2026.04.29 | ₩61,539 | ₩61,539 | ₩61,017 | ₩61,164 | -0.61% | 1.3만 |
|---|
| 2026.04.28 | ₩61,566 | ₩61,780 | ₩61,566 | ₩61,646 | +0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩61,793 | ₩61,793 | ₩61,566 | ₩61,566 | -0.37% | 8.5천 |
|---|
| 2026.04.24 | ₩61,753 | ₩62,021 | ₩61,686 | ₩61,780 | +0.04% | 1만 |
|---|
| 2026.04.23 | ₩62,048 | ₩62,182 | ₩61,419 | ₩61,740 | -0.50% | 1.7만 |
|---|
| 2026.04.22 | ₩62,155 | ₩62,235 | ₩61,847 | ₩61,994 | -0.26% | 1.9만 |
|---|
| 2026.04.21 | ₩62,583 | ₩62,583 | ₩61,887 | ₩61,901 | -1.09% | 7.9천 |
|---|
| 2026.04.20 | ₩62,918 | ₩63,012 | ₩62,744 | ₩62,918 | 0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩63,199 | ₩63,386 | ₩63,119 | ₩63,119 | -0.13% | 9.9천 |
|---|
| 2026.04.16 | ₩62,985 | ₩62,985 | ₩62,757 | ₩62,878 | -0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩62,824 | ₩62,851 | ₩62,717 | ₩62,744 | -0.13% | 1.3만 |
|---|
| 2026.04.14 | ₩62,784 | ₩62,998 | ₩62,690 | ₩62,931 | +0.23% | 8.3천 |
|---|
| 2026.04.13 | ₩62,302 | ₩62,784 | ₩62,128 | ₩62,784 | +0.77% | 1.1만 |
|---|
| 2026.04.10 | ₩62,985 | ₩63,012 | ₩62,516 | ₩62,757 | -0.36% | 6만 |
|---|
| 2026.04.09 | ₩62,570 | ₩63,025 | ₩62,463 | ₩62,744 | +0.28% | 1만 |
|---|
| 2026.04.08 | ₩63,052 | ₩63,052 | ₩62,557 | ₩62,864 | -0.30% | 1.9만 |
|---|
| 2026.04.07 | ₩61,178 | ₩61,686 | ₩61,178 | ₩61,486 | +0.50% | 1만 |
|---|
| 2026.04.06 | ₩61,566 | ₩61,793 | ₩61,499 | ₩61,673 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩60,897 | ₩61,579 | ₩60,897 | ₩61,579 | +1.12% | 1.1만 |
|---|
| 2026.04.01 | ₩61,512 | ₩61,579 | ₩61,245 | ₩61,271 | -0.39% | 8.9천 |
|---|
| 2026.03.31 | ₩60,522 | ₩61,044 | ₩60,321 | ₩61,044 | +0.86% | 1.4만 |
|---|
| 2026.03.30 | ₩60,160 | ₩60,241 | ₩59,745 | ₩59,893 | -0.45% | 9.8천 |
|---|
| 2026.03.27 | ₩59,866 | ₩60,026 | ₩59,478 | ₩59,598 | -0.45% | 1.5만 |
|---|
| 2026.03.26 | ₩60,174 | ₩60,468 | ₩59,826 | ₩59,826 | -0.58% | 5.9천 |
|---|
| 2026.03.25 | ₩60,562 | ₩60,682 | ₩60,174 | ₩60,468 | -0.15% | 1.4만 |
|---|
| 2026.03.24 | ₩59,638 | ₩60,267 | ₩59,638 | ₩59,933 | +0.49% | 1.4만 |
|---|
| 2026.03.23 | ₩60,053 | ₩60,548 | ₩59,678 | ₩60,134 | +0.13% | 2.7만 |
|---|
| 2026.03.20 | ₩60,736 | ₩60,736 | ₩59,424 | ₩59,571 | -1.92% | 3.6만 |
|---|
| 2026.03.19 | ₩60,254 | ₩61,164 | ₩60,254 | ₩60,937 | +1.13% | 1.9만 |
|---|
| 2026.03.18 | ₩61,325 | ₩61,338 | ₩60,696 | ₩60,696 | -1.03% | 2만 |
|---|
| 2026.03.17 | ₩61,887 | ₩61,941 | ₩61,740 | ₩61,740 | -0.24% | 7.5천 |
|---|
| 2026.03.16 | ₩61,178 | ₩61,566 | ₩61,138 | ₩61,352 | +0.28% | 1.1만 |
|---|
| 2026.03.13 | ₩61,111 | ₩61,111 | ₩60,441 | ₩60,468 | -1.05% | 1.8만 |
|---|
| 2026.03.12 | ₩61,004 | ₩61,004 | ₩60,696 | ₩60,723 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩61,419 | ₩61,633 | ₩61,271 | ₩61,566 | +0.24% | 3.3만 |
|---|
| 2026.03.10 | ₩61,941 | ₩62,356 | ₩61,606 | ₩61,646 | -0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩61,044 | ₩61,927 | ₩60,682 | ₩61,700 | +1.07% | 3.4만 |
|---|
| 2026.03.06 | ₩60,963 | ₩61,646 | ₩60,776 | ₩61,512 | +0.90% | 5.1만 |
|---|
| 2026.03.05 | ₩61,967 | ₩62,543 | ₩61,191 | ₩61,606 | -0.58% | 3.4만 |
|---|
| 2026.03.04 | ₩62,557 | ₩62,744 | ₩62,316 | ₩62,744 | +0.30% | 2.3만 |
|---|
| 2026.03.03 | ₩62,101 | ₩62,637 | ₩61,579 | ₩62,476 | +0.60% | 2.1만 |
|---|
| 2026.03.02 | ₩63,962 | ₩64,310 | ₩63,949 | ₩64,136 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,140 | ₩65,381 | ₩65,087 | ₩65,167 | +0.04% | 2.9만 |
|---|
| 2026.02.26 | ₩65,060 | ₩65,113 | ₩64,805 | ₩65,087 | +0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩64,966 | ₩65,140 | ₩64,792 | ₩65,113 | +0.23% | 1.6만 |
|---|
| 2026.02.24 | ₩64,645 | ₩64,872 | ₩64,645 | ₩64,739 | +0.14% | 4.9만 |
|---|
| 2026.02.23 | ₩64,444 | ₩64,578 | ₩64,310 | ₩64,471 | +0.04% | 1.2만 |
|---|
| 2026.02.20 | ₩63,882 | ₩64,404 | ₩63,882 | ₩64,350 | +0.73% | 2.1만 |
|---|
| 2026.02.19 | ₩63,828 | ₩64,109 | ₩63,775 | ₩64,109 | +0.44% | 1.7만 |
|---|
| 2026.02.18 | ₩64,350 | ₩64,364 | ₩63,922 | ₩64,016 | -0.52% | 2.2만 |
|---|
| 2026.02.17 | ₩64,283 | ₩64,431 | ₩63,935 | ₩64,431 | +0.23% | 2.5만 |
|---|
| 2026.02.13 | ₩64,417 | ₩64,551 | ₩63,949 | ₩64,538 | +0.19% | 5.7만 |
|---|
| 2026.02.12 | ₩64,297 | ₩64,444 | ₩64,150 | ₩64,270 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩63,989 | ₩64,310 | ₩63,868 | ₩64,243 | +0.40% | 2.3만 |
|---|
| 2026.02.10 | ₩63,453 | ₩63,668 | ₩63,427 | ₩63,547 | +0.15% | 4.2만 |
|---|
| 2026.02.09 | ₩62,824 | ₩63,172 | ₩62,797 | ₩63,132 | +0.49% | 3.8만 |
|---|
| 2026.02.06 | ₩62,530 | ₩62,744 | ₩62,530 | ₩62,717 | +0.30% | 2.3만 |
|---|
| 2026.02.05 | ₩62,021 | ₩62,235 | ₩61,994 | ₩62,008 | -0.02% | 2.1만 |
|---|
| 2026.02.04 | ₩62,342 | ₩62,409 | ₩62,142 | ₩62,262 | -0.13% | 1.7만 |
|---|
| 2026.02.03 | ₩61,004 | ₩61,499 | ₩61,004 | ₩61,499 | +0.81% | 1.8만 |
|---|
| 2026.02.02 | ₩60,977 | ₩61,111 | ₩60,883 | ₩61,111 | +0.22% | 1.7만 |
|---|
| 2026.01.30 | ₩61,151 | ₩61,164 | ₩60,763 | ₩60,816 | -0.55% | 2만 |
|---|
| 2026.01.29 | ₩61,044 | ₩61,352 | ₩60,642 | ₩61,258 | +0.35% | 3.1만 |
|---|
| 2026.01.28 | ₩60,696 | ₩60,843 | ₩60,562 | ₩60,709 | +0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩60,736 | ₩61,245 | ₩60,736 | ₩61,138 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩60,401 | ₩60,495 | ₩60,241 | ₩60,254 | -0.24% | 4.4만 |
|---|
| 2026.01.23 | ₩59,397 | ₩60,053 | ₩59,397 | ₩60,040 | +1.08% | 3.1만 |
|---|
| 2026.01.22 | ₩59,437 | ₩59,665 | ₩59,437 | ₩59,571 | +0.23% | 1.8만 |
|---|
| 2026.01.21 | ₩59,143 | ₩59,330 | ₩58,996 | ₩59,223 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩59,143 | ₩59,344 | ₩59,036 | ₩59,143 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩59,344 | ₩59,437 | ₩59,237 | ₩59,384 | +0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩59,210 | ₩59,344 | ₩59,143 | ₩59,210 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩59,063 | ₩59,277 | ₩59,063 | ₩59,170 | +0.18% | 2.3만 |
|---|
| 2026.01.13 | ₩59,063 | ₩59,063 | ₩58,781 | ₩58,835 | -0.39% | 4.2만 |
|---|
| 2026.01.12 | ₩59,290 | ₩59,290 | ₩59,183 | ₩59,290 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩59,116 | ₩59,210 | ₩59,036 | ₩59,183 | +0.11% | 5.2만 |
|---|
| 2026.01.08 | ₩58,996 | ₩59,089 | ₩58,902 | ₩59,076 | +0.14% | 4.7만 |
|---|
| 2026.01.07 | ₩58,982 | ₩59,036 | ₩58,875 | ₩58,942 | -0.07% | 16.3만 |
|---|
| 2026.01.06 | ₩59,290 | ₩59,424 | ₩58,848 | ₩59,009 | -0.47% | 53.4만 |
|---|
| 2026.01.05 | ₩58,822 | ₩59,237 | ₩58,768 | ₩59,237 | +0.71% | 1.9만 |
|---|
| 2026.01.02 | ₩58,996 | ₩58,996 | ₩58,835 | ₩58,969 | -0.05% | 2.1만 |
|---|
| 2025.12.31 | ₩58,902 | ₩58,902 | ₩58,728 | ₩58,822 | -0.14% | 1.4만 |
|---|
| 2025.12.30 | ₩58,969 | ₩59,063 | ₩58,969 | ₩59,049 | +0.14% | 1만 |
|---|
| 2025.12.29 | ₩58,768 | ₩58,982 | ₩58,768 | ₩58,929 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩58,835 | ₩58,848 | ₩58,701 | ₩58,822 | -0.02% | 2.2만 |
|---|
| 2025.12.24 | ₩58,674 | ₩58,848 | ₩58,661 | ₩58,768 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩58,433 | ₩58,648 | ₩58,433 | ₩58,648 | +0.37% | 2.6만 |
|---|
| 2025.12.22 | ₩57,978 | ₩58,152 | ₩57,978 | ₩58,152 | +0.30% | 3.2만 |
|---|
| 2025.12.19 | ₩58,969 | ₩59,183 | ₩58,969 | ₩59,049 | +0.14% | 1.5만 |
|---|
| 2025.12.18 | ₩59,049 | ₩59,049 | ₩58,795 | ₩58,822 | -0.39% | 1.5만 |
|---|
| 2025.12.17 | ₩58,728 | ₩58,862 | ₩58,621 | ₩58,688 | -0.07% | 1.3만 |
|---|
| 2025.12.16 | ₩59,036 | ₩59,036 | ₩58,795 | ₩58,902 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩58,915 | ₩58,982 | ₩58,741 | ₩58,835 | -0.14% | 2.2만 |
|---|
| 2025.12.12 | ₩58,527 | ₩58,581 | ₩58,300 | ₩58,487 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩58,326 | ₩58,648 | ₩58,326 | ₩58,500 | +0.30% | 8.5천 |
|---|
| 2025.12.10 | ₩57,938 | ₩58,326 | ₩57,911 | ₩58,313 | +0.65% | 2.1만 |
|---|
| 2025.12.09 | ₩57,898 | ₩58,099 | ₩57,898 | ₩57,965 | +0.12% | 3.8만 |
|---|
| 2025.12.08 | ₩58,219 | ₩58,219 | ₩57,818 | ₩57,844 | -0.64% | 5.4만 |
|---|
| 2025.12.05 | ₩58,500 | ₩58,540 | ₩58,326 | ₩58,420 | -0.14% | 1.6만 |
|---|
| 2025.12.04 | ₩58,661 | ₩58,661 | ₩58,353 | ₩58,407 | -0.43% | 6.9천 |
|---|
| 2025.12.03 | ₩58,433 | ₩58,607 | ₩58,433 | ₩58,567 | +0.23% | 1.5만 |
|---|
| 2025.12.02 | ₩58,433 | ₩58,433 | ₩58,192 | ₩58,326 | -0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩58,340 | ₩58,433 | ₩58,125 | ₩58,125 | -0.37% | 2.2만 |
|---|
| 2025.11.28 | ₩58,340 | ₩58,567 | ₩58,326 | ₩58,567 | +0.39% | 1.3만 |
|---|
| 2025.11.26 | ₩58,125 | ₩58,447 | ₩58,125 | ₩58,420 | +0.51% | 1.4만 |
|---|
| 2025.11.25 | ₩57,670 | ₩58,072 | ₩57,670 | ₩57,992 | +0.56% | 2만 |
|---|
| 2025.11.24 | ₩57,536 | ₩57,603 | ₩57,429 | ₩57,550 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩57,282 | ₩57,724 | ₩57,242 | ₩57,644 | +0.63% | 2.6만 |
|---|
| 2025.11.20 | ₩57,255 | ₩57,269 | ₩56,680 | ₩56,693 | -0.98% | 1.4만 |
|---|
| 2025.11.19 | ₩57,443 | ₩57,470 | ₩57,121 | ₩57,242 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩57,550 | ₩57,697 | ₩57,443 | ₩57,603 | +0.09% | 1.1만 |
|---|
| 2025.11.17 | ₩58,072 | ₩58,206 | ₩57,764 | ₩57,858 | -0.37% | 1.8만 |
|---|
| 2025.11.14 | ₩58,259 | ₩58,326 | ₩58,192 | ₩58,246 | -0.02% | 8.8천 |
|---|
| 2025.11.13 | ₩58,326 | ₩58,460 | ₩58,166 | ₩58,179 | -0.25% | 1.7만 |
|---|
| 2025.11.12 | ₩58,206 | ₩58,407 | ₩58,206 | ₩58,353 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩58,059 | ₩58,273 | ₩58,059 | ₩58,206 | +0.25% | 1.3만 |
|---|
| 2025.11.10 | ₩57,684 | ₩57,885 | ₩57,563 | ₩57,831 | +0.26% | 2.7만 |
|---|
| 2025.11.07 | ₩57,175 | ₩57,536 | ₩57,135 | ₩57,523 | +0.61% | 4만 |
|---|
| 2025.11.06 | ₩57,041 | ₩57,483 | ₩56,974 | ₩57,108 | +0.12% | 2만 |
|---|
| 2025.11.05 | ₩56,894 | ₩57,121 | ₩56,894 | ₩57,081 | +0.33% | 1.6만 |
|---|
| 2025.11.04 | ₩56,626 | ₩56,907 | ₩56,519 | ₩56,706 | +0.14% | 3.7만 |
|---|
| 2025.11.03 | ₩56,881 | ₩56,881 | ₩56,787 | ₩56,827 | -0.09% | 1.4만 |
|---|
| 2025.10.31 | ₩57,041 | ₩57,068 | ₩56,854 | ₩57,014 | -0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩57,175 | ₩57,456 | ₩57,175 | ₩57,443 | +0.47% | 3.6만 |
|---|
| 2025.10.29 | ₩57,965 | ₩57,965 | ₩57,349 | ₩57,429 | -0.92% | 3만 |
|---|
| 2025.10.28 | ₩58,139 | ₩58,259 | ₩58,112 | ₩58,166 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩58,233 | ₩58,233 | ₩58,152 | ₩58,192 | -0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩58,152 | ₩58,219 | ₩58,085 | ₩58,192 | +0.07% | 3.9만 |
|---|
| 2025.10.23 | ₩58,125 | ₩58,166 | ₩58,005 | ₩58,085 | -0.07% | 1.3만 |
|---|
| 2025.10.22 | ₩57,590 | ₩57,925 | ₩57,590 | ₩57,777 | +0.33% | 1.6만 |
|---|
| 2025.10.21 | ₩57,496 | ₩57,603 | ₩57,443 | ₩57,510 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩57,603 | ₩57,777 | ₩57,603 | ₩57,764 | +0.28% | 2.1만 |
|---|
| 2025.10.17 | ₩57,255 | ₩57,577 | ₩57,255 | ₩57,523 | +0.47% | 8.8천 |
|---|
| 2025.10.16 | ₩57,108 | ₩57,336 | ₩57,068 | ₩57,148 | +0.07% | 2.9만 |
|---|
| 2025.10.15 | ₩56,934 | ₩57,055 | ₩56,840 | ₩57,001 | +0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩56,399 | ₩57,001 | ₩56,399 | ₩56,814 | +0.74% | 1.3만 |
|---|
| 2025.10.13 | ₩56,412 | ₩56,559 | ₩56,385 | ₩56,519 | +0.19% | 1.5만 |
|---|
| 2025.10.10 | ₩56,693 | ₩56,693 | ₩56,198 | ₩56,238 | -0.80% | 1.5만 |
|---|