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 | ₩53,492 | ₩53,666 | ₩53,385 | ₩53,599 | +0.20% | 7.7만 |
| 2026.10.08 | ₩53,157 | ₩53,372 | ₩53,050 | ₩53,251 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,559 | ₩53,693 | ₩53,264 | ₩53,479 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,813 | ₩53,894 | ₩53,706 | ₩53,800 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,613 | ₩53,720 | ₩53,546 | ₩53,653 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,479 | ₩53,639 | ₩53,305 | ₩53,425 | -0.10% | 11만 |
| 2026.10.01 | ₩53,492 | ₩53,546 | ₩53,117 | ₩53,318 | -0.33% | 11.5만 |
| 2026.09.30 | ₩54,014 | ₩54,068 | ₩53,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,760 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩54,068 | ₩54,135 | ₩53,840 | ₩54,028 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,456 | ₩54,590 | ₩54,295 | ₩54,442 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,576 | ₩54,750 | ₩54,389 | ₩54,643 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,590 | ₩54,710 | ₩54,335 | ₩54,416 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,857 | ₩54,924 | ₩54,335 | ₩54,456 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩55,031 | ₩55,259 | ₩54,898 | ₩55,152 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩55,018 | ₩55,165 | ₩54,737 | ₩55,139 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,513 | ₩55,674 | ₩55,446 | ₩55,674 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,741 | ₩55,848 | ₩55,674 | ₩55,701 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,661 | ₩55,795 | ₩55,192 | ₩55,353 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,781 | ₩55,808 | ₩55,607 | ₩55,714 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,647 | ₩55,875 | ₩55,554 | ₩55,768 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩55,955 | ₩56,022 | ₩55,835 | ₩56,022 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩55,888 | ₩55,928 | ₩55,620 | ₩55,687 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,250 | ₩56,384 | ₩56,129 | ₩56,129 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,424 | ₩56,611 | ₩56,397 | ₩56,424 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,263 | ₩56,544 | ₩56,263 | ₩56,544 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩56,156 | ₩56,343 | ₩56,009 | ₩56,250 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩55,902 | ₩56,049 | ₩55,875 | ₩55,995 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩56,022 | ₩56,129 | ₩55,634 | ₩55,687 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩56,129 | ₩56,209 | ₩55,928 | ₩55,995 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,236 | ₩56,397 | ₩55,982 | ₩56,076 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,223 | ₩56,290 | ₩56,035 | ₩56,263 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,410 | ₩56,598 | ₩56,357 | ₩56,424 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,370 | ₩56,705 | ₩56,343 | ₩56,705 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,477 | ₩56,504 | ₩56,223 | ₩56,317 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,424 | ₩56,531 | ₩56,236 | ₩56,437 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩56,089 | ₩56,303 | ₩56,062 | ₩56,143 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,236 | ₩56,384 | ₩56,169 | ₩56,343 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,781 | ₩55,915 | ₩55,607 | ₩55,768 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩55,902 | ₩56,076 | ₩55,768 | ₩55,821 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩56,009 | ₩56,049 | ₩55,714 | ₩55,714 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩55,915 | ₩56,009 | ₩55,687 | ₩55,795 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,781 | ₩56,009 | ₩55,661 | ₩55,821 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,554 | ₩55,969 | ₩55,513 | ₩55,594 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩56,009 | ₩56,009 | ₩55,701 | ₩55,781 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩56,022 | ₩56,116 | ₩55,848 | ₩56,022 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,808 | ₩56,062 | ₩55,540 | ₩55,594 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩55,955 | ₩56,116 | ₩55,861 | ₩55,902 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,835 | ₩56,250 | ₩55,661 | ₩56,156 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,473 | ₩55,647 | ₩55,313 | ₩55,647 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,540 | ₩55,620 | ₩55,112 | ₩55,420 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,366 | ₩55,915 | ₩55,299 | ₩55,808 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩55,152 | ₩55,674 | ₩54,951 | ₩55,139 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,487 | ₩55,888 | ₩55,299 | ₩55,674 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,674 | ₩55,848 | ₩55,487 | ₩55,701 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,661 | ₩55,875 | ₩55,460 | ₩55,607 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,674 | ₩55,714 | ₩55,339 | ₩55,406 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩56,156 | ₩56,517 | ₩56,156 | ₩56,437 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,370 | ₩56,370 | ₩56,035 | ₩56,330 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩56,156 | ₩56,317 | ₩55,982 | ₩56,022 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,861 | ₩56,317 | ₩55,835 | ₩56,317 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,410 | ₩56,598 | ₩56,209 | ₩56,464 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,598 | ₩56,785 | ₩56,276 | ₩56,705 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,303 | ₩56,584 | ₩56,303 | ₩56,464 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩56,116 | ₩56,236 | ₩55,728 | ₩55,848 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩55,969 | ₩56,196 | ₩55,821 | ₩56,143 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,513 | ₩55,768 | ₩55,246 | ₩55,674 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩55,112 | ₩55,393 | ₩54,938 | ₩55,232 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩55,915 | ₩55,995 | ₩55,380 | ₩55,460 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,741 | ₩56,330 | ₩55,741 | ₩56,223 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩55,098 | ₩55,460 | ₩54,924 | ₩55,152 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,817 | ₩54,817 | ₩54,429 | ₩54,590 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,617 | ₩54,924 | ₩54,228 | ₩54,831 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,576 | ₩54,804 | ₩54,228 | ₩54,750 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,643 | ₩54,643 | ₩54,242 | ₩54,295 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,844 | ₩54,844 | ₩54,014 | ₩54,349 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,322 | ₩54,389 | ₩53,894 | ₩54,068 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,295 | ₩54,630 | ₩54,228 | ₩54,389 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,513 | ₩55,513 | ₩55,165 | ₩55,206 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,209 | ₩56,209 | ₩55,728 | ₩55,728 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,317 | ₩56,558 | ₩55,634 | ₩55,647 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,343 | ₩56,638 | ₩56,089 | ₩56,143 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,865 | ₩56,919 | ₩56,611 | ₩56,651 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩55,888 | ₩56,062 | ₩55,567 | ₩56,022 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,777 | ₩55,647 | ₩54,697 | ₩55,634 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,536 | ₩54,804 | ₩54,228 | ₩54,349 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩55,112 | ₩55,192 | ₩53,987 | ₩54,590 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,469 | ₩54,563 | ₩54,188 | ₩54,228 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩54,951 | ₩55,313 | ₩54,148 | ₩54,322 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,554 | ₩55,795 | ₩55,420 | ₩55,594 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,741 | ₩55,741 | ₩55,259 | ₩55,326 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,701 | ₩56,089 | ₩55,567 | ₩56,035 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,460 | ₩55,754 | ₩55,393 | ₩55,473 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,527 | ₩55,634 | ₩55,272 | ₩55,460 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,192 | ₩55,647 | ₩55,139 | ₩55,433 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,594 | ₩55,821 | ₩55,406 | ₩55,513 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,420 | ₩55,781 | ₩55,232 | ₩55,754 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩55,018 | ₩55,460 | ₩54,817 | ₩55,018 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,697 | ₩55,393 | ₩54,657 | ₩55,152 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,509 | ₩55,125 | ₩54,509 | ₩54,991 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,295 | ₩54,777 | ₩54,295 | ₩54,536 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,683 | ₩54,857 | ₩54,469 | ₩54,683 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,804 | ₩54,817 | ₩54,442 | ₩54,630 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,580 | ₩55,754 | ₩55,339 | ₩55,554 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,339 | ₩55,728 | ₩55,192 | ₩55,473 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,500 | ₩55,527 | ₩54,884 | ₩55,326 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,236 | ₩56,236 | ₩55,902 | ₩56,049 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩56,035 | ₩56,169 | ₩55,888 | ₩56,169 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,196 | ₩56,196 | ₩55,513 | ₩55,647 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,406 | ₩55,875 | ₩55,406 | ₩55,754 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,496 | ₩55,085 | ₩54,469 | ₩55,005 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,282 | ₩54,442 | ₩53,920 | ₩53,987 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,630 | ₩54,924 | ₩54,255 | ₩54,630 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,188 | ₩54,563 | ₩54,014 | ₩54,483 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,242 | ₩54,322 | ₩53,920 | ₩53,974 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,295 | ₩54,496 | ₩54,228 | ₩54,402 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,643 | ₩54,764 | ₩54,442 | ₩54,590 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,576 | ₩54,817 | ₩54,442 | ₩54,791 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,777 | ₩55,005 | ₩54,255 | ₩54,617 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩55,125 | ₩55,353 | ₩55,125 | ₩55,313 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,661 | ₩55,754 | ₩55,125 | ₩55,246 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,714 | ₩55,795 | ₩55,540 | ₩55,768 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩55,915 | ₩56,209 | ₩55,661 | ₩55,795 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,513 | ₩55,513 | ₩55,045 | ₩55,192 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩55,058 | ₩55,339 | ₩55,045 | ₩55,232 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,192 | ₩55,366 | ₩55,112 | ₩55,246 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,349 | ₩55,045 | ₩54,335 | ₩54,911 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,857 | ₩55,045 | ₩54,710 | ₩54,844 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩54,148 | ₩54,737 | ₩54,135 | ₩54,670 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩55,018 | ₩55,139 | ₩54,309 | ₩54,683 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,756 | ₩52,957 | ₩52,314 | ₩52,957 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩52,916 | ₩53,077 | ₩52,756 | ₩52,970 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,528 | ₩53,372 | ₩52,247 | ₩52,769 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,850 | ₩53,264 | ₩52,769 | ₩52,957 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,738 | ₩52,930 | ₩51,738 | ₩52,850 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩51,939 | ₩51,966 | ₩51,471 | ₩51,698 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,832 | ₩52,220 | ₩51,698 | ₩51,792 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,501 | ₩52,582 | ₩51,765 | ₩51,846 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩53,131 | ₩53,131 | ₩52,729 | ₩52,970 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,846 | ₩52,394 | ₩51,819 | ₩52,153 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,381 | ₩53,024 | ₩52,167 | ₩52,796 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,876 | ₩52,943 | ₩52,020 | ₩52,180 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,609 | ₩53,157 | ₩52,394 | ₩53,077 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,599 | ₩53,599 | ₩52,943 | ₩52,943 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩54,014 | ₩54,054 | ₩53,291 | ₩53,867 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,318 | ₩53,679 | ₩53,224 | ₩53,505 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,452 | ₩53,572 | ₩52,609 | ₩52,729 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,746 | ₩53,800 | ₩53,024 | ₩53,064 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩54,001 | ₩54,295 | ₩53,880 | ₩54,068 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩54,068 | ₩54,697 | ₩53,974 | ₩54,094 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩53,104 | ₩54,028 | ₩53,010 | ₩53,880 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,559 | ₩53,880 | ₩53,211 | ₩53,706 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,509 | ₩54,576 | ₩53,787 | ₩54,148 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,683 | ₩55,005 | ₩54,402 | ₩54,844 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,192 | ₩55,192 | ₩53,894 | ₩54,884 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,276 | ₩56,504 | ₩55,969 | ₩56,370 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,387 | ₩57,521 | ₩57,240 | ₩57,454 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩57,896 | ₩58,164 | ₩57,374 | ₩57,709 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩58,057 | ₩58,217 | ₩57,856 | ₩58,137 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,843 | ₩58,151 | ₩57,602 | ₩58,017 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,802 | ₩57,963 | ₩57,294 | ₩57,387 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩57,080 | ₩57,709 | ₩57,039 | ₩57,682 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩56,892 | ₩57,147 | ₩56,718 | ₩56,959 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,240 | ₩57,334 | ₩56,852 | ₩57,106 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,785 | ₩57,026 | ₩56,437 | ₩56,906 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,678 | ₩56,825 | ₩56,343 | ₩56,825 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,267 | ₩57,267 | ₩56,624 | ₩56,798 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,531 | ₩56,946 | ₩56,491 | ₩56,932 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,464 | ₩56,651 | ₩56,276 | ₩56,491 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩56,049 | ₩56,504 | ₩55,969 | ₩56,450 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,781 | ₩56,129 | ₩55,527 | ₩56,102 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩55,125 | ₩55,433 | ₩55,058 | ₩55,206 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,647 | ₩55,808 | ₩55,125 | ₩55,353 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,687 | ₩55,687 | ₩55,031 | ₩55,393 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,179 | ₩55,420 | ₩54,831 | ₩55,339 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩55,982 | ₩55,982 | ₩54,844 | ₩55,045 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩56,022 | ₩56,209 | ₩55,393 | ₩55,835 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,303 | ₩56,303 | ₩55,728 | ₩56,022 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,808 | ₩56,209 | ₩55,741 | ₩56,209 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,259 | ₩55,594 | ₩55,259 | ₩55,500 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩55,045 | ₩55,139 | ₩54,617 | ₩55,112 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,523 | ₩54,938 | ₩54,402 | ₩54,831 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,880 | ₩54,349 | ₩53,880 | ₩54,202 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,706 | ₩53,880 | ₩53,613 | ₩53,760 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,546 | ₩53,706 | ₩53,425 | ₩53,693 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,546 | ₩53,920 | ₩53,425 | ₩53,693 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩53,144 | ₩53,465 | ₩53,037 | ₩53,439 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,184 | ₩53,224 | ₩52,970 | ₩53,064 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩53,077 | ₩53,385 | ₩53,077 | ₩53,385 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩52,890 | ₩53,198 | ₩52,836 | ₩53,077 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,796 | ₩52,876 | ₩52,609 | ₩52,836 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,211 | ₩53,211 | ₩52,850 | ₩52,943 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,264 | ₩53,345 | ₩53,037 | ₩53,171 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,649 | ₩52,863 | ₩52,528 | ₩52,850 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,635 | ₩52,689 | ₩52,421 | ₩52,461 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,662 | ₩52,689 | ₩52,408 | ₩52,408 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,635 | ₩52,729 | ₩52,448 | ₩52,635 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,314 | ₩52,475 | ₩52,220 | ₩52,354 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,622 | ₩52,729 | ₩52,475 | ₩52,729 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,542 | ₩52,742 | ₩52,408 | ₩52,582 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,247 | ₩53,238 | ₩52,073 | ₩52,515 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩52,140 | ₩52,301 | ₩52,020 | ₩52,127 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,501 | ₩52,716 | ₩52,194 | ₩52,448 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩52,153 | ₩52,702 | ₩52,033 | ₩52,341 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,354 | ₩52,435 | ₩51,765 | ₩51,859 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,435 | ₩52,435 | ₩52,073 | ₩52,261 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,635 | ₩52,783 | ₩52,274 | ₩52,448 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,501 | ₩52,501 | ₩51,899 | ₩52,100 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩52,140 | ₩52,368 | ₩51,899 | ₩52,341 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,578 | ₩52,113 | ₩51,417 | ₩52,006 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,725 | ₩52,194 | ₩51,457 | ₩51,792 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩52,153 | ₩52,153 | ₩51,538 | ₩51,738 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,354 | ₩52,555 | ₩51,872 | ₩52,060 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,368 | ₩52,368 | ₩52,046 | ₩52,247 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,207 | ₩52,261 | ₩51,872 | ₩52,073 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩52,140 | ₩52,180 | ₩51,846 | ₩52,033 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩51,899 | ₩52,060 | ₩51,792 | ₩51,819 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩52,006 | ₩52,006 | ₩51,631 | ₩51,846 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,832 | ₩52,127 | ₩51,738 | ₩51,966 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,484 | ₩51,752 | ₩51,243 | ₩51,685 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,216 | ₩51,538 | ₩51,042 | ₩51,471 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,868 | ₩51,297 | ₩50,668 | ₩51,163 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,752 | ₩51,805 | ₩50,882 | ₩51,002 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,578 | ₩51,698 | ₩51,350 | ₩51,404 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,792 | ₩51,993 | ₩51,337 | ₩51,712 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,194 | ₩52,287 | ₩51,712 | ₩51,832 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩52,127 | ₩52,595 | ₩52,127 | ₩52,394 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,542 | ₩52,675 | ₩52,153 | ₩52,207 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,555 | ₩52,568 | ₩52,287 | ₩52,408 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,207 | ₩52,542 | ₩52,207 | ₩52,435 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,180 | ₩52,274 | ₩51,966 | ₩52,167 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,832 | ₩52,006 | ₩51,631 | ₩51,939 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩52,140 | ₩52,167 | ₩51,658 | ₩51,819 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,538 | ₩52,006 | ₩51,484 | ₩51,846 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,337 | ₩51,605 | ₩51,149 | ₩51,230 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,497 | ₩51,805 | ₩51,484 | ₩51,672 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,578 | ₩51,805 | ₩51,350 | ₩51,618 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,725 | ₩52,033 | ₩51,083 | ₩51,672 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,381 | ₩52,475 | ₩51,966 | ₩52,127 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,194 | ₩52,327 | ₩52,046 | ₩52,194 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,301 | ₩52,341 | ₩52,086 | ₩52,220 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,408 | ₩52,528 | ₩52,140 | ₩52,341 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩52,127 | ₩52,368 | ₩51,939 | ₩52,100 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,846 | ₩51,912 | ₩51,551 | ₩51,738 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,752 | ₩51,912 | ₩51,578 | ₩51,685 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,712 | ₩52,046 | ₩51,591 | ₩51,899 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,283 | ₩51,698 | ₩51,042 | ₩51,564 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,645 | ₩51,779 | ₩51,444 | ₩51,578 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,578 | ₩51,886 | ₩51,216 | ₩51,457 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,190 | ₩51,417 | ₩50,895 | ₩51,203 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,511 | ₩51,645 | ₩51,337 | ₩51,457 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,725 | ₩51,872 | ₩50,614 | ₩50,614 | -2.15% | 6.7만 |
|---|