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 | ₩60,733 | ₩60,960 | ₩60,573 | ₩60,894 | +0.26% | 1.8만 |
| 2026.10.08 | ₩60,466 | ₩60,814 | ₩60,346 | ₩60,627 | +0.27% | 4.5만 |
| 2026.10.07 | ₩60,306 | ₩60,520 | ₩60,239 | ₩60,453 | +0.24% | 14.7만 |
| 2026.10.06 | ₩60,907 | ₩61,054 | ₩60,573 | ₩60,573 | -0.55% | 26.9만 |
| 2026.10.05 | ₩60,613 | ₩60,894 | ₩60,480 | ₩60,667 | +0.09% | 1.6만 |
| 2026.10.02 | ₩60,880 | ₩61,067 | ₩60,760 | ₩60,934 | +0.09% | 6.8천 |
| 2026.10.01 | ₩60,934 | ₩60,934 | ₩60,506 | ₩60,707 | -0.37% | 1.6만 |
| 2026.09.30 | ₩61,561 | ₩61,561 | ₩61,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,094 |
| -0.76% |
| 1.5만 |
| 2026.09.29 | ₩61,561 | ₩61,561 | ₩61,134 | ₩61,455 | -0.17% | 1.3만 |
|---|
| 2026.09.28 | ₩62,069 | ₩62,163 | ₩61,895 | ₩61,949 | -0.19% | 1.7만 |
|---|
| 2026.09.25 | ₩62,136 | ₩62,376 | ₩61,882 | ₩62,376 | +0.39% | 9.8천 |
|---|
| 2026.09.24 | ₩61,949 | ₩62,149 | ₩61,708 | ₩61,909 | -0.06% | 2만 |
|---|
| 2026.09.23 | ₩62,430 | ₩62,430 | ₩61,895 | ₩62,122 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩62,790 | ₩62,830 | ₩62,577 | ₩62,764 | -0.04% | 2.1만 |
|---|
| 2026.09.21 | ₩62,951 | ₩62,951 | ₩62,710 | ₩62,857 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩63,031 | ₩63,178 | ₩62,804 | ₩63,164 | +0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩63,819 | ₩63,926 | ₩63,725 | ₩63,899 | +0.13% | 3.1만 |
|---|
| 2026.09.16 | ₩63,431 | ₩63,699 | ₩63,044 | ₩63,311 | -0.19% | 10.8만 |
|---|
| 2026.09.15 | ₩63,271 | ₩63,378 | ₩63,098 | ₩63,311 | +0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩63,472 | ₩63,725 | ₩63,164 | ₩63,458 | -0.02% | 9.9천 |
|---|
| 2026.09.11 | ₩63,832 | ₩63,832 | ₩63,645 | ₩63,672 | -0.25% | 8.5천 |
|---|
| 2026.09.10 | ₩63,578 | ₩63,605 | ₩63,124 | ₩63,231 | -0.55% | 1만 |
|---|
| 2026.09.09 | ₩63,952 | ₩63,952 | ₩63,485 | ₩63,659 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩64,006 | ₩64,139 | ₩63,939 | ₩63,939 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩64,193 | ₩64,500 | ₩64,193 | ₩64,366 | +0.27% | 5천 |
|---|
| 2026.09.03 | ₩64,219 | ₩64,553 | ₩64,219 | ₩64,406 | +0.29% | 1만 |
|---|
| 2026.09.02 | ₩63,859 | ₩63,966 | ₩63,739 | ₩63,926 | +0.10% | 7.4천 |
|---|
| 2026.09.01 | ₩63,832 | ₩64,099 | ₩63,672 | ₩63,725 | -0.17% | 1.4만 |
|---|
| 2026.08.31 | ₩64,206 | ₩64,206 | ₩63,859 | ₩63,992 | -0.33% | 1.7만 |
|---|
| 2026.08.28 | ₩64,126 | ₩64,179 | ₩63,752 | ₩63,752 | -0.58% | 1.3만 |
|---|
| 2026.08.27 | ₩64,166 | ₩64,179 | ₩63,886 | ₩64,166 | 0.00% | 1.7만 |
|---|
| 2026.08.26 | ₩64,567 | ₩64,647 | ₩64,433 | ₩64,513 | -0.08% | 6.6천 |
|---|
| 2026.08.25 | ₩64,634 | ₩64,727 | ₩64,447 | ₩64,674 | +0.06% | 1.3만 |
|---|
| 2026.08.24 | ₩64,273 | ₩64,500 | ₩64,273 | ₩64,447 | +0.27% | 8천 |
|---|
| 2026.08.21 | ₩64,433 | ₩64,447 | ₩64,300 | ₩64,340 | -0.15% | 7천 |
|---|
| 2026.08.20 | ₩63,926 | ₩64,166 | ₩63,899 | ₩63,952 | +0.04% | 7.1천 |
|---|
| 2026.08.19 | ₩64,059 | ₩64,126 | ₩63,952 | ₩64,059 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩63,618 | ₩63,725 | ₩63,472 | ₩63,565 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩63,632 | ₩63,752 | ₩63,538 | ₩63,605 | -0.04% | 9.7천 |
|---|
| 2026.08.14 | ₩63,939 | ₩64,046 | ₩63,926 | ₩63,939 | 0.00% | 9.3천 |
|---|
| 2026.08.13 | ₩64,006 | ₩64,032 | ₩63,859 | ₩63,939 | -0.10% | 8.8천 |
|---|
| 2026.08.12 | ₩64,126 | ₩64,126 | ₩63,846 | ₩63,912 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩63,926 | ₩64,032 | ₩63,779 | ₩63,859 | -0.10% | 1.3만 |
|---|
| 2026.08.10 | ₩63,899 | ₩64,073 | ₩63,872 | ₩63,979 | +0.13% | 6.5천 |
|---|
| 2026.08.07 | ₩64,340 | ₩64,433 | ₩64,219 | ₩64,420 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩63,846 | ₩64,032 | ₩63,699 | ₩63,805 | -0.06% | 1.7만 |
|---|
| 2026.08.05 | ₩63,912 | ₩63,912 | ₩63,605 | ₩63,659 | -0.40% | 9.4천 |
|---|
| 2026.08.04 | ₩63,765 | ₩63,952 | ₩63,659 | ₩63,912 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩63,872 | ₩63,979 | ₩63,565 | ₩63,685 | -0.29% | 6.1만 |
|---|
| 2026.07.31 | ₩63,926 | ₩64,086 | ₩63,525 | ₩63,952 | +0.04% | 7.9천 |
|---|
| 2026.07.30 | ₩64,353 | ₩64,861 | ₩64,286 | ₩64,767 | +0.64% | 9.8천 |
|---|
| 2026.07.29 | ₩63,779 | ₩64,487 | ₩63,739 | ₩63,952 | +0.27% | 2.7만 |
|---|
| 2026.07.28 | ₩63,338 | ₩63,832 | ₩63,338 | ₩63,672 | +0.53% | 1.1만 |
|---|
| 2026.07.27 | ₩63,258 | ₩63,472 | ₩63,084 | ₩63,258 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩62,817 | ₩63,084 | ₩62,817 | ₩62,924 | +0.17% | 9.9천 |
|---|
| 2026.07.23 | ₩62,550 | ₩62,737 | ₩62,470 | ₩62,537 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩63,298 | ₩63,445 | ₩63,191 | ₩63,204 | -0.15% | 2.6만 |
|---|
| 2026.07.21 | ₩63,044 | ₩63,124 | ₩62,991 | ₩63,031 | -0.02% | 1.8만 |
|---|
| 2026.07.20 | ₩63,418 | ₩63,418 | ₩62,884 | ₩63,098 | -0.51% | 8.8천 |
|---|
| 2026.07.17 | ₩63,445 | ₩63,525 | ₩63,311 | ₩63,458 | +0.02% | 1.2만 |
|---|
| 2026.07.16 | ₩62,897 | ₩63,017 | ₩62,897 | ₩62,977 | +0.13% | 8.9천 |
|---|
| 2026.07.15 | ₩62,737 | ₩63,138 | ₩62,737 | ₩62,924 | +0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩62,937 | ₩63,111 | ₩62,724 | ₩62,764 | -0.28% | 9.3천 |
|---|
| 2026.07.13 | ₩62,670 | ₩62,844 | ₩62,456 | ₩62,456 | -0.34% | 1.1만 |
|---|
| 2026.07.10 | ₩62,577 | ₩62,657 | ₩62,430 | ₩62,496 | -0.13% | 1.4만 |
|---|
| 2026.07.09 | ₩62,136 | ₩62,350 | ₩62,136 | ₩62,216 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩62,122 | ₩62,403 | ₩61,949 | ₩62,390 | +0.43% | 6.1천 |
|---|
| 2026.07.07 | ₩62,376 | ₩62,577 | ₩62,189 | ₩62,523 | +0.24% | 23.1만 |
|---|
| 2026.07.06 | ₩61,895 | ₩62,109 | ₩61,882 | ₩62,082 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩61,682 | ₩61,909 | ₩61,575 | ₩61,789 | +0.17% | 1만 |
|---|
| 2026.07.01 | ₩60,773 | ₩60,920 | ₩60,733 | ₩60,787 | +0.02% | 4.4만 |
|---|
| 2026.06.30 | ₩61,268 | ₩61,455 | ₩61,268 | ₩61,388 | +0.20% | 9.3천 |
|---|
| 2026.06.29 | ₩61,561 | ₩61,722 | ₩61,481 | ₩61,655 | +0.15% | 9.7만 |
|---|
| 2026.06.26 | ₩61,214 | ₩61,668 | ₩61,214 | ₩61,374 | +0.26% | 6.7천 |
|---|
| 2026.06.25 | ₩61,174 | ₩61,388 | ₩61,107 | ₩61,241 | +0.11% | 1.7만 |
|---|
| 2026.06.24 | ₩60,840 | ₩61,041 | ₩60,760 | ₩60,920 | +0.13% | 2.3만 |
|---|
| 2026.06.23 | ₩60,854 | ₩61,161 | ₩60,840 | ₩60,894 | +0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩61,054 | ₩61,348 | ₩61,041 | ₩61,201 | +0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩62,309 | ₩62,309 | ₩62,109 | ₩62,163 | -0.24% | 8.9천 |
|---|
| 2026.06.17 | ₩63,031 | ₩63,031 | ₩62,283 | ₩62,323 | -1.12% | 1만 |
|---|
| 2026.06.16 | ₩63,124 | ₩63,218 | ₩62,964 | ₩63,004 | -0.19% | 1.1만 |
|---|
| 2026.06.15 | ₩63,244 | ₩63,244 | ₩62,977 | ₩63,017 | -0.36% | 1만 |
|---|
| 2026.06.12 | ₩63,138 | ₩63,325 | ₩63,017 | ₩63,178 | +0.06% | 2.7만 |
|---|
| 2026.06.11 | ₩62,683 | ₩63,351 | ₩62,456 | ₩63,338 | +1.04% | 1.2만 |
|---|
| 2026.06.10 | ₩62,216 | ₩62,550 | ₩60,773 | ₩62,176 | -0.06% | 1.5만 |
|---|
| 2026.06.09 | ₩62,056 | ₩62,096 | ₩61,682 | ₩61,949 | -0.17% | 9.3천 |
|---|
| 2026.06.08 | ₩61,935 | ₩62,056 | ₩61,655 | ₩61,882 | -0.09% | 1.7만 |
|---|
| 2026.06.05 | ₩61,962 | ₩61,962 | ₩61,374 | ₩61,441 | -0.84% | 3만 |
|---|
| 2026.06.04 | ₩62,269 | ₩62,363 | ₩62,069 | ₩62,216 | -0.09% | 1.2만 |
|---|
| 2026.06.03 | ₩62,136 | ₩62,203 | ₩62,042 | ₩62,042 | -0.15% | 9.4천 |
|---|
| 2026.06.02 | ₩62,216 | ₩62,430 | ₩62,122 | ₩62,216 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩62,256 | ₩62,323 | ₩62,056 | ₩62,229 | -0.04% | 6천 |
|---|
| 2026.05.29 | ₩62,737 | ₩62,857 | ₩62,563 | ₩62,603 | -0.21% | 5.7천 |
|---|
| 2026.05.28 | ₩62,430 | ₩62,577 | ₩62,363 | ₩62,403 | -0.04% | 1.4만 |
|---|
| 2026.05.27 | ₩62,590 | ₩62,657 | ₩62,483 | ₩62,537 | -0.09% | 2만 |
|---|
| 2026.05.26 | ₩62,817 | ₩62,911 | ₩62,537 | ₩62,670 | -0.23% | 1.1만 |
|---|
| 2026.05.22 | ₩62,697 | ₩62,724 | ₩62,496 | ₩62,510 | -0.30% | 1.2만 |
|---|
| 2026.05.21 | ₩62,537 | ₩63,218 | ₩62,537 | ₩62,977 | +0.70% | 8.6천 |
|---|
| 2026.05.20 | ₩62,537 | ₩63,017 | ₩62,483 | ₩62,951 | +0.66% | 1.2만 |
|---|
| 2026.05.19 | ₩62,296 | ₩62,724 | ₩62,283 | ₩62,456 | +0.26% | 1.7만 |
|---|
| 2026.05.18 | ₩62,203 | ₩62,563 | ₩62,203 | ₩62,563 | +0.58% | 7.8천 |
|---|
| 2026.05.15 | ₩62,109 | ₩62,269 | ₩62,082 | ₩62,136 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩62,563 | ₩62,777 | ₩62,550 | ₩62,550 | -0.02% | 1.1만 |
|---|
| 2026.05.13 | ₩62,082 | ₩62,403 | ₩62,082 | ₩62,296 | +0.34% | 1.6만 |
|---|
| 2026.05.12 | ₩61,976 | ₩62,203 | ₩61,909 | ₩62,176 | +0.32% | 8.9천 |
|---|
| 2026.05.11 | ₩62,323 | ₩62,537 | ₩62,283 | ₩62,309 | -0.02% | 9.7천 |
|---|
| 2026.05.08 | ₩62,496 | ₩62,617 | ₩62,350 | ₩62,430 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩62,764 | ₩62,764 | ₩62,029 | ₩62,082 | -1.09% | 3만 |
|---|
| 2026.05.06 | ₩63,031 | ₩63,111 | ₩62,964 | ₩63,044 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩62,163 | ₩62,376 | ₩62,082 | ₩62,283 | +0.19% | 8.3천 |
|---|
| 2026.05.04 | ₩61,949 | ₩62,096 | ₩61,548 | ₩61,682 | -0.43% | 7.7천 |
|---|
| 2026.05.01 | ₩62,363 | ₩62,630 | ₩62,296 | ₩62,296 | -0.11% | 1.6만 |
|---|
| 2026.04.30 | ₩61,949 | ₩62,470 | ₩61,949 | ₩62,443 | +0.80% | 1.6만 |
|---|
| 2026.04.29 | ₩61,401 | ₩61,401 | ₩60,880 | ₩61,027 | -0.61% | 1.3만 |
|---|
| 2026.04.28 | ₩61,428 | ₩61,642 | ₩61,428 | ₩61,508 | +0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩61,655 | ₩61,655 | ₩61,428 | ₩61,428 | -0.37% | 8.5천 |
|---|
| 2026.04.24 | ₩61,615 | ₩61,882 | ₩61,548 | ₩61,642 | +0.04% | 1만 |
|---|
| 2026.04.23 | ₩61,909 | ₩62,042 | ₩61,281 | ₩61,602 | -0.50% | 1.7만 |
|---|
| 2026.04.22 | ₩62,016 | ₩62,096 | ₩61,708 | ₩61,855 | -0.26% | 1.9만 |
|---|
| 2026.04.21 | ₩62,443 | ₩62,443 | ₩61,748 | ₩61,762 | -1.09% | 7.9천 |
|---|
| 2026.04.20 | ₩62,777 | ₩62,870 | ₩62,603 | ₩62,777 | 0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩63,057 | ₩63,244 | ₩62,977 | ₩62,977 | -0.13% | 9.9천 |
|---|
| 2026.04.16 | ₩62,844 | ₩62,844 | ₩62,617 | ₩62,737 | -0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩62,683 | ₩62,710 | ₩62,577 | ₩62,603 | -0.13% | 1.3만 |
|---|
| 2026.04.14 | ₩62,643 | ₩62,857 | ₩62,550 | ₩62,790 | +0.23% | 8.3천 |
|---|
| 2026.04.13 | ₩62,163 | ₩62,643 | ₩61,989 | ₩62,643 | +0.77% | 1.1만 |
|---|
| 2026.04.10 | ₩62,844 | ₩62,870 | ₩62,376 | ₩62,617 | -0.36% | 6만 |
|---|
| 2026.04.09 | ₩62,430 | ₩62,884 | ₩62,323 | ₩62,603 | +0.28% | 1만 |
|---|
| 2026.04.08 | ₩62,911 | ₩62,911 | ₩62,416 | ₩62,724 | -0.30% | 1.9만 |
|---|
| 2026.04.07 | ₩61,041 | ₩61,548 | ₩61,041 | ₩61,348 | +0.50% | 1만 |
|---|
| 2026.04.06 | ₩61,428 | ₩61,655 | ₩61,361 | ₩61,535 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩60,760 | ₩61,441 | ₩60,760 | ₩61,441 | +1.12% | 1.1만 |
|---|
| 2026.04.01 | ₩61,374 | ₩61,441 | ₩61,107 | ₩61,134 | -0.39% | 8.9천 |
|---|
| 2026.03.31 | ₩60,386 | ₩60,907 | ₩60,186 | ₩60,907 | +0.86% | 1.4만 |
|---|
| 2026.03.30 | ₩60,025 | ₩60,106 | ₩59,611 | ₩59,758 | -0.45% | 9.8천 |
|---|
| 2026.03.27 | ₩59,732 | ₩59,892 | ₩59,344 | ₩59,464 | -0.45% | 1.5만 |
|---|
| 2026.03.26 | ₩60,039 | ₩60,333 | ₩59,692 | ₩59,692 | -0.58% | 5.9천 |
|---|
| 2026.03.25 | ₩60,426 | ₩60,546 | ₩60,039 | ₩60,333 | -0.15% | 1.4만 |
|---|
| 2026.03.24 | ₩59,505 | ₩60,132 | ₩59,505 | ₩59,798 | +0.49% | 1.4만 |
|---|
| 2026.03.23 | ₩59,919 | ₩60,413 | ₩59,545 | ₩59,999 | +0.13% | 2.7만 |
|---|
| 2026.03.20 | ₩60,600 | ₩60,600 | ₩59,291 | ₩59,438 | -1.92% | 3.6만 |
|---|
| 2026.03.19 | ₩60,119 | ₩61,027 | ₩60,119 | ₩60,800 | +1.13% | 1.9만 |
|---|
| 2026.03.18 | ₩61,188 | ₩61,201 | ₩60,560 | ₩60,560 | -1.03% | 2만 |
|---|
| 2026.03.17 | ₩61,748 | ₩61,802 | ₩61,602 | ₩61,602 | -0.24% | 7.5천 |
|---|
| 2026.03.16 | ₩61,041 | ₩61,428 | ₩61,001 | ₩61,214 | +0.28% | 1.1만 |
|---|
| 2026.03.13 | ₩60,974 | ₩60,974 | ₩60,306 | ₩60,333 | -1.05% | 1.8만 |
|---|
| 2026.03.12 | ₩60,867 | ₩60,867 | ₩60,560 | ₩60,586 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩61,281 | ₩61,495 | ₩61,134 | ₩61,428 | +0.24% | 3.3만 |
|---|
| 2026.03.10 | ₩61,802 | ₩62,216 | ₩61,468 | ₩61,508 | -0.48% | 1.8만 |
|---|
| 2026.03.09 | ₩60,907 | ₩61,789 | ₩60,546 | ₩61,561 | +1.07% | 3.4만 |
|---|
| 2026.03.06 | ₩60,827 | ₩61,508 | ₩60,640 | ₩61,374 | +0.90% | 5.1만 |
|---|
| 2026.03.05 | ₩61,829 | ₩62,403 | ₩61,054 | ₩61,468 | -0.58% | 3.4만 |
|---|
| 2026.03.04 | ₩62,416 | ₩62,603 | ₩62,176 | ₩62,603 | +0.30% | 2.3만 |
|---|
| 2026.03.03 | ₩61,962 | ₩62,496 | ₩61,441 | ₩62,336 | +0.60% | 2.1만 |
|---|
| 2026.03.02 | ₩63,819 | ₩64,166 | ₩63,805 | ₩63,992 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩64,994 | ₩65,235 | ₩64,941 | ₩65,021 | +0.04% | 2.9만 |
|---|
| 2026.02.26 | ₩64,914 | ₩64,967 | ₩64,660 | ₩64,941 | +0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩64,821 | ₩64,994 | ₩64,647 | ₩64,967 | +0.23% | 1.6만 |
|---|
| 2026.02.24 | ₩64,500 | ₩64,727 | ₩64,500 | ₩64,593 | +0.14% | 4.9만 |
|---|
| 2026.02.23 | ₩64,300 | ₩64,433 | ₩64,166 | ₩64,326 | +0.04% | 1.2만 |
|---|
| 2026.02.20 | ₩63,739 | ₩64,260 | ₩63,739 | ₩64,206 | +0.73% | 2.1만 |
|---|
| 2026.02.19 | ₩63,685 | ₩63,966 | ₩63,632 | ₩63,966 | +0.44% | 1.7만 |
|---|
| 2026.02.18 | ₩64,206 | ₩64,219 | ₩63,779 | ₩63,872 | -0.52% | 2.2만 |
|---|
| 2026.02.17 | ₩64,139 | ₩64,286 | ₩63,792 | ₩64,286 | +0.23% | 2.5만 |
|---|
| 2026.02.13 | ₩64,273 | ₩64,406 | ₩63,805 | ₩64,393 | +0.19% | 5.7만 |
|---|
| 2026.02.12 | ₩64,153 | ₩64,300 | ₩64,006 | ₩64,126 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩63,846 | ₩64,166 | ₩63,725 | ₩64,099 | +0.40% | 2.3만 |
|---|
| 2026.02.10 | ₩63,311 | ₩63,525 | ₩63,285 | ₩63,405 | +0.15% | 4.2만 |
|---|
| 2026.02.09 | ₩62,683 | ₩63,031 | ₩62,657 | ₩62,991 | +0.49% | 3.8만 |
|---|
| 2026.02.06 | ₩62,390 | ₩62,603 | ₩62,390 | ₩62,577 | +0.30% | 2.3만 |
|---|
| 2026.02.05 | ₩61,882 | ₩62,096 | ₩61,855 | ₩61,869 | -0.02% | 2.1만 |
|---|
| 2026.02.04 | ₩62,203 | ₩62,269 | ₩62,002 | ₩62,122 | -0.13% | 1.7만 |
|---|
| 2026.02.03 | ₩60,867 | ₩61,361 | ₩60,867 | ₩61,361 | +0.81% | 1.8만 |
|---|
| 2026.02.02 | ₩60,840 | ₩60,974 | ₩60,747 | ₩60,974 | +0.22% | 1.7만 |
|---|
| 2026.01.30 | ₩61,014 | ₩61,027 | ₩60,627 | ₩60,680 | -0.55% | 2만 |
|---|
| 2026.01.29 | ₩60,907 | ₩61,214 | ₩60,506 | ₩61,121 | +0.35% | 3.1만 |
|---|
| 2026.01.28 | ₩60,560 | ₩60,707 | ₩60,426 | ₩60,573 | +0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩60,600 | ₩61,107 | ₩60,600 | ₩61,001 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩60,266 | ₩60,359 | ₩60,106 | ₩60,119 | -0.24% | 4.4만 |
|---|
| 2026.01.23 | ₩59,264 | ₩59,919 | ₩59,264 | ₩59,905 | +1.08% | 3.1만 |
|---|
| 2026.01.22 | ₩59,304 | ₩59,531 | ₩59,304 | ₩59,438 | +0.23% | 1.8만 |
|---|
| 2026.01.21 | ₩59,010 | ₩59,197 | ₩58,863 | ₩59,090 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩59,010 | ₩59,211 | ₩58,903 | ₩59,010 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩59,211 | ₩59,304 | ₩59,104 | ₩59,251 | +0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩59,077 | ₩59,211 | ₩59,010 | ₩59,077 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩58,930 | ₩59,144 | ₩58,930 | ₩59,037 | +0.18% | 2.3만 |
|---|
| 2026.01.13 | ₩58,930 | ₩58,930 | ₩58,650 | ₩58,703 | -0.39% | 4.2만 |
|---|
| 2026.01.12 | ₩59,157 | ₩59,157 | ₩59,050 | ₩59,157 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩58,984 | ₩59,077 | ₩58,903 | ₩59,050 | +0.11% | 5.2만 |
|---|
| 2026.01.08 | ₩58,863 | ₩58,957 | ₩58,770 | ₩58,944 | +0.14% | 4.7만 |
|---|
| 2026.01.07 | ₩58,850 | ₩58,903 | ₩58,743 | ₩58,810 | -0.07% | 16.3만 |
|---|
| 2026.01.06 | ₩59,157 | ₩59,291 | ₩58,716 | ₩58,877 | -0.47% | 53.4만 |
|---|
| 2026.01.05 | ₩58,690 | ₩59,104 | ₩58,636 | ₩59,104 | +0.71% | 1.9만 |
|---|
| 2026.01.02 | ₩58,863 | ₩58,863 | ₩58,703 | ₩58,837 | -0.05% | 2.1만 |
|---|
| 2025.12.31 | ₩58,770 | ₩58,770 | ₩58,596 | ₩58,690 | -0.14% | 1.4만 |
|---|
| 2025.12.30 | ₩58,837 | ₩58,930 | ₩58,837 | ₩58,917 | +0.14% | 1만 |
|---|
| 2025.12.29 | ₩58,636 | ₩58,850 | ₩58,636 | ₩58,797 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩58,703 | ₩58,716 | ₩58,570 | ₩58,690 | -0.02% | 2.2만 |
|---|
| 2025.12.24 | ₩58,543 | ₩58,716 | ₩58,529 | ₩58,636 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩58,302 | ₩58,516 | ₩58,302 | ₩58,516 | +0.37% | 2.6만 |
|---|
| 2025.12.22 | ₩57,848 | ₩58,022 | ₩57,848 | ₩58,022 | +0.30% | 3.2만 |
|---|
| 2025.12.19 | ₩58,837 | ₩59,050 | ₩58,837 | ₩58,917 | +0.14% | 1.5만 |
|---|
| 2025.12.18 | ₩58,917 | ₩58,917 | ₩58,663 | ₩58,690 | -0.39% | 1.5만 |
|---|
| 2025.12.17 | ₩58,596 | ₩58,730 | ₩58,489 | ₩58,556 | -0.07% | 1.3만 |
|---|
| 2025.12.16 | ₩58,903 | ₩58,903 | ₩58,663 | ₩58,770 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩58,783 | ₩58,850 | ₩58,610 | ₩58,703 | -0.14% | 2.2만 |
|---|
| 2025.12.12 | ₩58,396 | ₩58,449 | ₩58,169 | ₩58,356 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩58,196 | ₩58,516 | ₩58,196 | ₩58,369 | +0.30% | 8.5천 |
|---|
| 2025.12.10 | ₩57,808 | ₩58,196 | ₩57,782 | ₩58,182 | +0.65% | 2.1만 |
|---|
| 2025.12.09 | ₩57,768 | ₩57,969 | ₩57,768 | ₩57,835 | +0.12% | 3.8만 |
|---|
| 2025.12.08 | ₩58,089 | ₩58,089 | ₩57,688 | ₩57,715 | -0.64% | 5.4만 |
|---|
| 2025.12.05 | ₩58,369 | ₩58,409 | ₩58,196 | ₩58,289 | -0.14% | 1.6만 |
|---|
| 2025.12.04 | ₩58,529 | ₩58,529 | ₩58,222 | ₩58,276 | -0.43% | 6.9천 |
|---|
| 2025.12.03 | ₩58,302 | ₩58,476 | ₩58,302 | ₩58,436 | +0.23% | 1.5만 |
|---|
| 2025.12.02 | ₩58,302 | ₩58,302 | ₩58,062 | ₩58,196 | -0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩58,209 | ₩58,302 | ₩57,995 | ₩57,995 | -0.37% | 2.2만 |
|---|
| 2025.11.28 | ₩58,209 | ₩58,436 | ₩58,196 | ₩58,436 | +0.39% | 1.3만 |
|---|
| 2025.11.26 | ₩57,995 | ₩58,316 | ₩57,995 | ₩58,289 | +0.51% | 1.4만 |
|---|
| 2025.11.25 | ₩57,541 | ₩57,942 | ₩57,541 | ₩57,862 | +0.56% | 2만 |
|---|
| 2025.11.24 | ₩57,408 | ₩57,474 | ₩57,301 | ₩57,421 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩57,154 | ₩57,595 | ₩57,114 | ₩57,514 | +0.63% | 2.6만 |
|---|
| 2025.11.20 | ₩57,127 | ₩57,140 | ₩56,553 | ₩56,566 | -0.98% | 1.4만 |
|---|
| 2025.11.19 | ₩57,314 | ₩57,341 | ₩56,993 | ₩57,114 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩57,421 | ₩57,568 | ₩57,314 | ₩57,474 | +0.09% | 1.1만 |
|---|
| 2025.11.17 | ₩57,942 | ₩58,075 | ₩57,635 | ₩57,728 | -0.37% | 1.8만 |
|---|
| 2025.11.14 | ₩58,129 | ₩58,196 | ₩58,062 | ₩58,115 | -0.02% | 8.8천 |
|---|
| 2025.11.13 | ₩58,196 | ₩58,329 | ₩58,035 | ₩58,049 | -0.25% | 1.7만 |
|---|
| 2025.11.12 | ₩58,075 | ₩58,276 | ₩58,075 | ₩58,222 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩57,928 | ₩58,142 | ₩57,928 | ₩58,075 | +0.25% | 1.3만 |
|---|
| 2025.11.10 | ₩57,554 | ₩57,755 | ₩57,434 | ₩57,701 | +0.26% | 2.7만 |
|---|
| 2025.11.07 | ₩57,047 | ₩57,408 | ₩57,007 | ₩57,394 | +0.61% | 4만 |
|---|
| 2025.11.06 | ₩56,913 | ₩57,354 | ₩56,847 | ₩56,980 | +0.12% | 2만 |
|---|
| 2025.11.05 | ₩56,766 | ₩56,993 | ₩56,766 | ₩56,953 | +0.33% | 1.6만 |
|---|
| 2025.11.04 | ₩56,499 | ₩56,780 | ₩56,392 | ₩56,579 | +0.14% | 3.7만 |
|---|
| 2025.11.03 | ₩56,753 | ₩56,753 | ₩56,660 | ₩56,700 | -0.09% | 1.4만 |
|---|
| 2025.10.31 | ₩56,913 | ₩56,940 | ₩56,726 | ₩56,887 | -0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩57,047 | ₩57,327 | ₩57,047 | ₩57,314 | +0.47% | 3.6만 |
|---|
| 2025.10.29 | ₩57,835 | ₩57,835 | ₩57,221 | ₩57,301 | -0.92% | 3만 |
|---|
| 2025.10.28 | ₩58,009 | ₩58,129 | ₩57,982 | ₩58,035 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩58,102 | ₩58,102 | ₩58,022 | ₩58,062 | -0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩58,022 | ₩58,089 | ₩57,955 | ₩58,062 | +0.07% | 3.9만 |
|---|
| 2025.10.23 | ₩57,995 | ₩58,035 | ₩57,875 | ₩57,955 | -0.07% | 1.3만 |
|---|
| 2025.10.22 | ₩57,461 | ₩57,795 | ₩57,461 | ₩57,648 | +0.33% | 1.6만 |
|---|
| 2025.10.21 | ₩57,367 | ₩57,474 | ₩57,314 | ₩57,381 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩57,474 | ₩57,648 | ₩57,474 | ₩57,635 | +0.28% | 2.1만 |
|---|
| 2025.10.17 | ₩57,127 | ₩57,448 | ₩57,127 | ₩57,394 | +0.47% | 8.8천 |
|---|
| 2025.10.16 | ₩56,980 | ₩57,207 | ₩56,940 | ₩57,020 | +0.07% | 2.9만 |
|---|
| 2025.10.15 | ₩56,806 | ₩56,927 | ₩56,713 | ₩56,873 | +0.12% | 7.3천 |
|---|
| 2025.10.14 | ₩56,272 | ₩56,873 | ₩56,272 | ₩56,686 | +0.74% | 1.3만 |
|---|
| 2025.10.13 | ₩56,286 | ₩56,432 | ₩56,259 | ₩56,392 | +0.19% | 1.5만 |
|---|
| 2025.10.10 | ₩56,566 | ₩56,566 | ₩56,072 | ₩56,112 | -0.80% | 1.5만 |
|---|