시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Emerging Markets Dividend ETF 과거 주가
State Street SPDR S&P Emerging Markets Dividend ETF · EDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Emerging Markets Dividend ETF · EDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,547 | ₩53,721 | ₩53,440 | ₩53,654 | +0.20% | 7.7만 |
| 2026.10.08 | ₩53,212 | ₩53,427 | ₩53,105 | ₩53,306 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,614 | ₩53,748 | ₩53,319 | ₩53,534 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,869 | ₩53,949 | ₩53,762 | ₩53,855 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,668 | ₩53,775 | ₩53,601 | ₩53,708 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,534 | ₩53,695 | ₩53,360 | ₩53,480 | -0.10% | 11만 |
| 2026.10.01 | ₩53,547 | ₩53,601 | ₩53,172 | ₩53,373 | -0.33% | 11.5만 |
| 2026.09.30 | ₩54,070 | ₩54,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,815 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩54,123 | ₩54,190 | ₩53,896 | ₩54,083 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,512 | ₩54,646 | ₩54,351 | ₩54,499 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,633 | ₩54,807 | ₩54,445 | ₩54,700 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,646 | ₩54,767 | ₩54,391 | ₩54,472 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,914 | ₩54,981 | ₩54,391 | ₩54,512 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩55,088 | ₩55,316 | ₩54,954 | ₩55,209 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩55,075 | ₩55,222 | ₩54,793 | ₩55,195 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,571 | ₩55,731 | ₩55,504 | ₩55,731 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,798 | ₩55,906 | ₩55,731 | ₩55,758 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,718 | ₩55,852 | ₩55,249 | ₩55,410 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,839 | ₩55,865 | ₩55,664 | ₩55,772 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,705 | ₩55,932 | ₩55,611 | ₩55,825 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩56,013 | ₩56,080 | ₩55,892 | ₩56,080 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩55,946 | ₩55,986 | ₩55,678 | ₩55,745 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,308 | ₩56,442 | ₩56,187 | ₩56,187 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,482 | ₩56,669 | ₩56,455 | ₩56,482 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,321 | ₩56,602 | ₩56,321 | ₩56,602 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩56,214 | ₩56,401 | ₩56,066 | ₩56,308 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩55,959 | ₩56,107 | ₩55,932 | ₩56,053 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩56,080 | ₩56,187 | ₩55,691 | ₩55,745 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩56,187 | ₩56,267 | ₩55,986 | ₩56,053 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,294 | ₩56,455 | ₩56,040 | ₩56,133 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,281 | ₩56,348 | ₩56,093 | ₩56,321 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,468 | ₩56,656 | ₩56,415 | ₩56,482 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,428 | ₩56,763 | ₩56,401 | ₩56,763 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,535 | ₩56,562 | ₩56,281 | ₩56,375 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,482 | ₩56,589 | ₩56,294 | ₩56,495 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩56,147 | ₩56,361 | ₩56,120 | ₩56,200 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,294 | ₩56,442 | ₩56,227 | ₩56,401 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,839 | ₩55,973 | ₩55,664 | ₩55,825 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩55,959 | ₩56,133 | ₩55,825 | ₩55,879 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩56,066 | ₩56,107 | ₩55,772 | ₩55,772 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩55,973 | ₩56,066 | ₩55,745 | ₩55,852 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,839 | ₩56,066 | ₩55,718 | ₩55,879 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,611 | ₩56,026 | ₩55,571 | ₩55,651 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩56,066 | ₩56,066 | ₩55,758 | ₩55,839 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩56,080 | ₩56,174 | ₩55,906 | ₩56,080 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,865 | ₩56,120 | ₩55,597 | ₩55,651 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩56,013 | ₩56,174 | ₩55,919 | ₩55,959 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,892 | ₩56,308 | ₩55,718 | ₩56,214 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,530 | ₩55,705 | ₩55,370 | ₩55,705 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,597 | ₩55,678 | ₩55,169 | ₩55,477 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,423 | ₩55,973 | ₩55,356 | ₩55,865 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩55,209 | ₩55,731 | ₩55,008 | ₩55,195 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,544 | ₩55,946 | ₩55,356 | ₩55,731 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,731 | ₩55,906 | ₩55,544 | ₩55,758 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,718 | ₩55,932 | ₩55,517 | ₩55,664 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,731 | ₩55,772 | ₩55,396 | ₩55,463 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩56,214 | ₩56,576 | ₩56,214 | ₩56,495 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,428 | ₩56,428 | ₩56,093 | ₩56,388 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩56,214 | ₩56,375 | ₩56,040 | ₩56,080 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,919 | ₩56,375 | ₩55,892 | ₩56,375 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,468 | ₩56,656 | ₩56,267 | ₩56,522 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,656 | ₩56,844 | ₩56,334 | ₩56,763 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,361 | ₩56,643 | ₩56,361 | ₩56,522 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩56,174 | ₩56,294 | ₩55,785 | ₩55,906 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩56,026 | ₩56,254 | ₩55,879 | ₩56,200 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,571 | ₩55,825 | ₩55,303 | ₩55,731 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩55,169 | ₩55,450 | ₩54,994 | ₩55,289 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩55,973 | ₩56,053 | ₩55,437 | ₩55,517 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,798 | ₩56,388 | ₩55,798 | ₩56,281 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩55,155 | ₩55,517 | ₩54,981 | ₩55,209 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,874 | ₩54,874 | ₩54,485 | ₩54,646 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,673 | ₩54,981 | ₩54,284 | ₩54,887 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,633 | ₩54,860 | ₩54,284 | ₩54,807 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,700 | ₩54,700 | ₩54,298 | ₩54,351 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,901 | ₩54,901 | ₩54,070 | ₩54,405 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,378 | ₩54,445 | ₩53,949 | ₩54,123 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,351 | ₩54,686 | ₩54,284 | ₩54,445 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,571 | ₩55,571 | ₩55,222 | ₩55,262 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,267 | ₩56,267 | ₩55,785 | ₩55,785 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,375 | ₩56,616 | ₩55,691 | ₩55,705 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,401 | ₩56,696 | ₩56,147 | ₩56,200 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,924 | ₩56,978 | ₩56,669 | ₩56,710 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩55,946 | ₩56,120 | ₩55,624 | ₩56,080 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,834 | ₩55,705 | ₩54,753 | ₩55,691 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,592 | ₩54,860 | ₩54,284 | ₩54,405 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩55,169 | ₩55,249 | ₩54,043 | ₩54,646 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,525 | ₩54,619 | ₩54,244 | ₩54,284 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩55,008 | ₩55,370 | ₩54,204 | ₩54,378 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,611 | ₩55,852 | ₩55,477 | ₩55,651 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,798 | ₩55,798 | ₩55,316 | ₩55,383 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,758 | ₩56,147 | ₩55,624 | ₩56,093 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,517 | ₩55,812 | ₩55,450 | ₩55,530 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,584 | ₩55,691 | ₩55,329 | ₩55,517 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,249 | ₩55,705 | ₩55,195 | ₩55,490 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,651 | ₩55,879 | ₩55,463 | ₩55,571 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,477 | ₩55,839 | ₩55,289 | ₩55,812 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩55,075 | ₩55,517 | ₩54,874 | ₩55,075 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,753 | ₩55,450 | ₩54,713 | ₩55,209 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,566 | ₩55,182 | ₩54,566 | ₩55,048 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,351 | ₩54,834 | ₩54,351 | ₩54,592 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,740 | ₩54,914 | ₩54,525 | ₩54,740 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,860 | ₩54,874 | ₩54,499 | ₩54,686 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,638 | ₩55,812 | ₩55,396 | ₩55,611 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,396 | ₩55,785 | ₩55,249 | ₩55,530 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,557 | ₩55,584 | ₩54,941 | ₩55,383 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,294 | ₩56,294 | ₩55,959 | ₩56,107 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩56,093 | ₩56,227 | ₩55,946 | ₩56,227 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,254 | ₩56,254 | ₩55,571 | ₩55,705 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,463 | ₩55,932 | ₩55,463 | ₩55,812 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,552 | ₩55,142 | ₩54,525 | ₩55,061 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,338 | ₩54,499 | ₩53,976 | ₩54,043 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,686 | ₩54,981 | ₩54,311 | ₩54,686 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,244 | ₩54,619 | ₩54,070 | ₩54,539 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,298 | ₩54,378 | ₩53,976 | ₩54,030 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,351 | ₩54,552 | ₩54,284 | ₩54,458 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,700 | ₩54,820 | ₩54,499 | ₩54,646 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,633 | ₩54,874 | ₩54,499 | ₩54,847 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,834 | ₩55,061 | ₩54,311 | ₩54,673 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩55,182 | ₩55,410 | ₩55,182 | ₩55,370 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,718 | ₩55,812 | ₩55,182 | ₩55,303 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,772 | ₩55,852 | ₩55,597 | ₩55,825 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩55,973 | ₩56,267 | ₩55,718 | ₩55,852 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,571 | ₩55,571 | ₩55,102 | ₩55,249 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩55,115 | ₩55,396 | ₩55,102 | ₩55,289 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,249 | ₩55,423 | ₩55,169 | ₩55,303 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,405 | ₩55,102 | ₩54,391 | ₩54,968 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,914 | ₩55,102 | ₩54,767 | ₩54,901 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩54,204 | ₩54,793 | ₩54,190 | ₩54,726 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩55,075 | ₩55,195 | ₩54,365 | ₩54,740 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,810 | ₩53,011 | ₩52,368 | ₩53,011 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩52,971 | ₩53,132 | ₩52,810 | ₩53,025 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,582 | ₩53,427 | ₩52,301 | ₩52,824 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,904 | ₩53,319 | ₩52,824 | ₩53,011 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,792 | ₩52,984 | ₩51,792 | ₩52,904 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩51,993 | ₩52,020 | ₩51,524 | ₩51,752 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,886 | ₩52,274 | ₩51,752 | ₩51,845 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,556 | ₩52,636 | ₩51,819 | ₩51,899 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩53,185 | ₩53,185 | ₩52,783 | ₩53,025 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,899 | ₩52,448 | ₩51,872 | ₩52,207 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,435 | ₩53,078 | ₩52,221 | ₩52,850 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,931 | ₩52,998 | ₩52,073 | ₩52,234 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,663 | ₩53,212 | ₩52,448 | ₩53,132 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,654 | ₩53,654 | ₩52,998 | ₩52,998 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩54,070 | ₩54,110 | ₩53,346 | ₩53,922 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,373 | ₩53,735 | ₩53,279 | ₩53,561 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,507 | ₩53,628 | ₩52,663 | ₩52,783 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,802 | ₩53,855 | ₩53,078 | ₩53,118 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩54,056 | ₩54,351 | ₩53,936 | ₩54,123 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩54,123 | ₩54,753 | ₩54,030 | ₩54,150 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩53,159 | ₩54,083 | ₩53,065 | ₩53,936 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,614 | ₩53,936 | ₩53,266 | ₩53,762 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,566 | ₩54,633 | ₩53,842 | ₩54,204 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,740 | ₩55,061 | ₩54,458 | ₩54,901 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,249 | ₩55,249 | ₩53,949 | ₩54,941 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,334 | ₩56,562 | ₩56,026 | ₩56,428 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,447 | ₩57,581 | ₩57,299 | ₩57,514 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩57,956 | ₩58,224 | ₩57,433 | ₩57,768 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩58,117 | ₩58,277 | ₩57,916 | ₩58,197 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,902 | ₩58,210 | ₩57,661 | ₩58,076 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,862 | ₩58,023 | ₩57,353 | ₩57,447 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩57,138 | ₩57,768 | ₩57,098 | ₩57,741 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩56,951 | ₩57,205 | ₩56,777 | ₩57,018 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,299 | ₩57,393 | ₩56,911 | ₩57,165 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,844 | ₩57,085 | ₩56,495 | ₩56,964 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,736 | ₩56,884 | ₩56,401 | ₩56,884 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,326 | ₩57,326 | ₩56,683 | ₩56,857 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,589 | ₩57,004 | ₩56,549 | ₩56,991 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,522 | ₩56,710 | ₩56,334 | ₩56,549 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩56,107 | ₩56,562 | ₩56,026 | ₩56,509 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,839 | ₩56,187 | ₩55,584 | ₩56,160 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩55,182 | ₩55,490 | ₩55,115 | ₩55,262 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,705 | ₩55,865 | ₩55,182 | ₩55,410 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,745 | ₩55,745 | ₩55,088 | ₩55,450 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,236 | ₩55,477 | ₩54,887 | ₩55,396 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩56,040 | ₩56,040 | ₩54,901 | ₩55,102 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩56,080 | ₩56,267 | ₩55,450 | ₩55,892 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,361 | ₩56,361 | ₩55,785 | ₩56,080 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,865 | ₩56,267 | ₩55,798 | ₩56,267 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,316 | ₩55,651 | ₩55,316 | ₩55,557 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩55,102 | ₩55,195 | ₩54,673 | ₩55,169 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,579 | ₩54,994 | ₩54,458 | ₩54,887 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,936 | ₩54,405 | ₩53,936 | ₩54,257 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,762 | ₩53,936 | ₩53,668 | ₩53,815 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,601 | ₩53,762 | ₩53,480 | ₩53,748 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,601 | ₩53,976 | ₩53,480 | ₩53,748 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩53,199 | ₩53,520 | ₩53,092 | ₩53,494 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,239 | ₩53,279 | ₩53,025 | ₩53,118 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩53,132 | ₩53,440 | ₩53,132 | ₩53,440 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩52,944 | ₩53,252 | ₩52,891 | ₩53,132 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,850 | ₩52,931 | ₩52,663 | ₩52,891 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,266 | ₩53,266 | ₩52,904 | ₩52,998 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,319 | ₩53,400 | ₩53,092 | ₩53,226 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,703 | ₩52,917 | ₩52,582 | ₩52,904 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,690 | ₩52,743 | ₩52,475 | ₩52,515 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,716 | ₩52,743 | ₩52,462 | ₩52,462 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,690 | ₩52,783 | ₩52,502 | ₩52,690 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,368 | ₩52,529 | ₩52,274 | ₩52,408 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,676 | ₩52,783 | ₩52,529 | ₩52,783 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,596 | ₩52,797 | ₩52,462 | ₩52,636 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,301 | ₩53,293 | ₩52,127 | ₩52,569 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩52,194 | ₩52,355 | ₩52,073 | ₩52,180 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,556 | ₩52,770 | ₩52,247 | ₩52,502 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩52,207 | ₩52,757 | ₩52,087 | ₩52,395 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,408 | ₩52,489 | ₩51,819 | ₩51,912 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,489 | ₩52,489 | ₩52,127 | ₩52,314 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,690 | ₩52,837 | ₩52,328 | ₩52,502 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,556 | ₩52,556 | ₩51,953 | ₩52,154 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩52,194 | ₩52,422 | ₩51,953 | ₩52,395 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,631 | ₩52,167 | ₩51,470 | ₩52,060 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,778 | ₩52,247 | ₩51,510 | ₩51,845 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩52,207 | ₩52,207 | ₩51,591 | ₩51,792 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,408 | ₩52,609 | ₩51,926 | ₩52,113 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,422 | ₩52,422 | ₩52,100 | ₩52,301 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,261 | ₩52,314 | ₩51,926 | ₩52,127 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩52,194 | ₩52,234 | ₩51,899 | ₩52,087 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩51,953 | ₩52,113 | ₩51,845 | ₩51,872 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩52,060 | ₩52,060 | ₩51,685 | ₩51,899 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,886 | ₩52,180 | ₩51,792 | ₩52,020 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,537 | ₩51,805 | ₩51,296 | ₩51,738 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,269 | ₩51,591 | ₩51,095 | ₩51,524 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,921 | ₩51,350 | ₩50,720 | ₩51,216 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,805 | ₩51,859 | ₩50,934 | ₩51,055 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,631 | ₩51,752 | ₩51,403 | ₩51,457 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,845 | ₩52,046 | ₩51,390 | ₩51,765 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,247 | ₩52,341 | ₩51,765 | ₩51,886 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩52,180 | ₩52,649 | ₩52,180 | ₩52,448 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,596 | ₩52,730 | ₩52,207 | ₩52,261 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,609 | ₩52,623 | ₩52,341 | ₩52,462 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,261 | ₩52,596 | ₩52,261 | ₩52,489 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,234 | ₩52,328 | ₩52,020 | ₩52,221 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,886 | ₩52,060 | ₩51,685 | ₩51,993 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩52,194 | ₩52,221 | ₩51,711 | ₩51,872 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,591 | ₩52,060 | ₩51,537 | ₩51,899 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,390 | ₩51,658 | ₩51,202 | ₩51,283 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,551 | ₩51,859 | ₩51,537 | ₩51,725 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,631 | ₩51,859 | ₩51,403 | ₩51,671 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,778 | ₩52,087 | ₩51,135 | ₩51,725 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,435 | ₩52,529 | ₩52,020 | ₩52,180 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,247 | ₩52,381 | ₩52,100 | ₩52,247 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,355 | ₩52,395 | ₩52,140 | ₩52,274 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,462 | ₩52,582 | ₩52,194 | ₩52,395 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩52,180 | ₩52,422 | ₩51,993 | ₩52,154 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,899 | ₩51,966 | ₩51,604 | ₩51,792 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,805 | ₩51,966 | ₩51,631 | ₩51,738 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,765 | ₩52,100 | ₩51,644 | ₩51,953 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,336 | ₩51,752 | ₩51,095 | ₩51,618 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,698 | ₩51,832 | ₩51,497 | ₩51,631 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,631 | ₩51,939 | ₩51,269 | ₩51,510 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,242 | ₩51,470 | ₩50,948 | ₩51,256 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,564 | ₩51,698 | ₩51,390 | ₩51,510 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,778 | ₩51,926 | ₩50,666 | ₩50,666 | -2.15% | 6.7만 |
|---|