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 | ₩53,450 | ₩53,624 | ₩53,343 | ₩53,558 | +0.20% | 7.7만 |
| 2026.10.08 | ₩53,116 | ₩53,330 | ₩53,009 | ₩53,210 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,517 | ₩53,651 | ₩53,223 | ₩53,437 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,772 | ₩53,852 | ₩53,665 | ₩53,758 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,571 | ₩53,678 | ₩53,504 | ₩53,611 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,437 | ₩53,598 | ₩53,263 | ₩53,384 | -0.10% | 11만 |
| 2026.10.01 | ₩53,450 | ₩53,504 | ₩53,076 | ₩53,277 | -0.33% | 11.5만 |
| 2026.09.30 | ₩53,972 | ₩54,026 | ₩53,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,718 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩54,026 | ₩54,093 | ₩53,798 | ₩53,986 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,414 | ₩54,547 | ₩54,253 | ₩54,400 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,534 | ₩54,708 | ₩54,347 | ₩54,601 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,547 | ₩54,668 | ₩54,293 | ₩54,373 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,815 | ₩54,882 | ₩54,293 | ₩54,414 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩54,989 | ₩55,216 | ₩54,855 | ₩55,109 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩54,975 | ₩55,122 | ₩54,694 | ₩55,096 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,470 | ₩55,631 | ₩55,403 | ₩55,631 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,698 | ₩55,805 | ₩55,631 | ₩55,658 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,617 | ₩55,751 | ₩55,149 | ₩55,310 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,738 | ₩55,765 | ₩55,564 | ₩55,671 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,604 | ₩55,831 | ₩55,510 | ₩55,724 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩55,912 | ₩55,979 | ₩55,791 | ₩55,979 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩55,845 | ₩55,885 | ₩55,577 | ₩55,644 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,206 | ₩56,340 | ₩56,086 | ₩56,086 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,380 | ₩56,567 | ₩56,353 | ₩56,380 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,219 | ₩56,500 | ₩56,219 | ₩56,500 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩56,112 | ₩56,300 | ₩55,965 | ₩56,206 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩55,858 | ₩56,005 | ₩55,831 | ₩55,952 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩55,979 | ₩56,086 | ₩55,591 | ₩55,644 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩56,086 | ₩56,166 | ₩55,885 | ₩55,952 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,193 | ₩56,353 | ₩55,938 | ₩56,032 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,179 | ₩56,246 | ₩55,992 | ₩56,219 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,366 | ₩56,554 | ₩56,313 | ₩56,380 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,326 | ₩56,661 | ₩56,300 | ₩56,661 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,433 | ₩56,460 | ₩56,179 | ₩56,273 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,380 | ₩56,487 | ₩56,193 | ₩56,393 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩56,045 | ₩56,259 | ₩56,019 | ₩56,099 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,193 | ₩56,340 | ₩56,126 | ₩56,300 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,738 | ₩55,872 | ₩55,564 | ₩55,724 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩55,858 | ₩56,032 | ₩55,724 | ₩55,778 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩55,965 | ₩56,005 | ₩55,671 | ₩55,671 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩55,872 | ₩55,965 | ₩55,644 | ₩55,751 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,738 | ₩55,965 | ₩55,617 | ₩55,778 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,510 | ₩55,925 | ₩55,470 | ₩55,551 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩55,965 | ₩55,965 | ₩55,658 | ₩55,738 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩55,979 | ₩56,072 | ₩55,805 | ₩55,979 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,765 | ₩56,019 | ₩55,497 | ₩55,551 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩55,912 | ₩56,072 | ₩55,818 | ₩55,858 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,791 | ₩56,206 | ₩55,617 | ₩56,112 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,430 | ₩55,604 | ₩55,270 | ₩55,604 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,497 | ₩55,577 | ₩55,069 | ₩55,377 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,323 | ₩55,872 | ₩55,256 | ₩55,765 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩55,109 | ₩55,631 | ₩54,908 | ₩55,096 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,444 | ₩55,845 | ₩55,256 | ₩55,631 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,631 | ₩55,805 | ₩55,444 | ₩55,658 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,617 | ₩55,831 | ₩55,417 | ₩55,564 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,631 | ₩55,671 | ₩55,296 | ₩55,363 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩56,112 | ₩56,473 | ₩56,112 | ₩56,393 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,326 | ₩56,326 | ₩55,992 | ₩56,286 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩56,112 | ₩56,273 | ₩55,938 | ₩55,979 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,818 | ₩56,273 | ₩55,791 | ₩56,273 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,366 | ₩56,554 | ₩56,166 | ₩56,420 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,554 | ₩56,741 | ₩56,233 | ₩56,661 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,259 | ₩56,540 | ₩56,259 | ₩56,420 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩56,072 | ₩56,193 | ₩55,684 | ₩55,805 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩55,925 | ₩56,152 | ₩55,778 | ₩56,099 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,470 | ₩55,724 | ₩55,203 | ₩55,631 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩55,069 | ₩55,350 | ₩54,895 | ₩55,189 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩55,872 | ₩55,952 | ₩55,337 | ₩55,417 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,698 | ₩56,286 | ₩55,698 | ₩56,179 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩55,056 | ₩55,417 | ₩54,882 | ₩55,109 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,775 | ₩54,775 | ₩54,387 | ₩54,547 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,574 | ₩54,882 | ₩54,186 | ₩54,788 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,534 | ₩54,761 | ₩54,186 | ₩54,708 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,601 | ₩54,601 | ₩54,200 | ₩54,253 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,801 | ₩54,801 | ₩53,972 | ₩54,307 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,280 | ₩54,347 | ₩53,852 | ₩54,026 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,253 | ₩54,587 | ₩54,186 | ₩54,347 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,470 | ₩55,470 | ₩55,122 | ₩55,163 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,166 | ₩56,166 | ₩55,684 | ₩55,684 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,273 | ₩56,514 | ₩55,591 | ₩55,604 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,300 | ₩56,594 | ₩56,045 | ₩56,099 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,821 | ₩56,875 | ₩56,567 | ₩56,607 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩55,845 | ₩56,019 | ₩55,524 | ₩55,979 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,735 | ₩55,604 | ₩54,654 | ₩55,591 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,494 | ₩54,761 | ₩54,186 | ₩54,307 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩55,069 | ₩55,149 | ₩53,945 | ₩54,547 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,427 | ₩54,521 | ₩54,146 | ₩54,186 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩54,908 | ₩55,270 | ₩54,106 | ₩54,280 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,510 | ₩55,751 | ₩55,377 | ₩55,551 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,698 | ₩55,698 | ₩55,216 | ₩55,283 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,658 | ₩56,045 | ₩55,524 | ₩55,992 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,417 | ₩55,711 | ₩55,350 | ₩55,430 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,484 | ₩55,591 | ₩55,230 | ₩55,417 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,149 | ₩55,604 | ₩55,096 | ₩55,390 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,551 | ₩55,778 | ₩55,363 | ₩55,470 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,377 | ₩55,738 | ₩55,189 | ₩55,711 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩54,975 | ₩55,417 | ₩54,775 | ₩54,975 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,654 | ₩55,350 | ₩54,614 | ₩55,109 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,467 | ₩55,082 | ₩54,467 | ₩54,949 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,253 | ₩54,735 | ₩54,253 | ₩54,494 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,641 | ₩54,815 | ₩54,427 | ₩54,641 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,761 | ₩54,775 | ₩54,400 | ₩54,587 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,537 | ₩55,711 | ₩55,296 | ₩55,510 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,296 | ₩55,684 | ₩55,149 | ₩55,430 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,457 | ₩55,484 | ₩54,842 | ₩55,283 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,193 | ₩56,193 | ₩55,858 | ₩56,005 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩55,992 | ₩56,126 | ₩55,845 | ₩56,126 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,152 | ₩56,152 | ₩55,470 | ₩55,604 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,363 | ₩55,831 | ₩55,363 | ₩55,711 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,454 | ₩55,042 | ₩54,427 | ₩54,962 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,240 | ₩54,400 | ₩53,879 | ₩53,945 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,587 | ₩54,882 | ₩54,213 | ₩54,587 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,146 | ₩54,521 | ₩53,972 | ₩54,440 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,200 | ₩54,280 | ₩53,879 | ₩53,932 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,253 | ₩54,454 | ₩54,186 | ₩54,360 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,601 | ₩54,721 | ₩54,400 | ₩54,547 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,534 | ₩54,775 | ₩54,400 | ₩54,748 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,735 | ₩54,962 | ₩54,213 | ₩54,574 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩55,082 | ₩55,310 | ₩55,082 | ₩55,270 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,617 | ₩55,711 | ₩55,082 | ₩55,203 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,671 | ₩55,751 | ₩55,497 | ₩55,724 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩55,872 | ₩56,166 | ₩55,617 | ₩55,751 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,470 | ₩55,470 | ₩55,002 | ₩55,149 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩55,015 | ₩55,296 | ₩55,002 | ₩55,189 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,149 | ₩55,323 | ₩55,069 | ₩55,203 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,307 | ₩55,002 | ₩54,293 | ₩54,868 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,815 | ₩55,002 | ₩54,668 | ₩54,801 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩54,106 | ₩54,694 | ₩54,093 | ₩54,628 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩54,975 | ₩55,096 | ₩54,266 | ₩54,641 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,715 | ₩52,915 | ₩52,273 | ₩52,915 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩52,875 | ₩53,036 | ₩52,715 | ₩52,929 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,487 | ₩53,330 | ₩52,207 | ₩52,728 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,808 | ₩53,223 | ₩52,728 | ₩52,915 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,698 | ₩52,889 | ₩51,698 | ₩52,808 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩51,899 | ₩51,926 | ₩51,431 | ₩51,658 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,792 | ₩52,180 | ₩51,658 | ₩51,752 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,461 | ₩52,541 | ₩51,725 | ₩51,805 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩53,089 | ₩53,089 | ₩52,688 | ₩52,929 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,805 | ₩52,354 | ₩51,778 | ₩52,113 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,340 | ₩52,982 | ₩52,126 | ₩52,755 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,835 | ₩52,902 | ₩51,979 | ₩52,140 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,568 | ₩53,116 | ₩52,354 | ₩53,036 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,558 | ₩53,558 | ₩52,902 | ₩52,902 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩53,972 | ₩54,012 | ₩53,250 | ₩53,825 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,277 | ₩53,638 | ₩53,183 | ₩53,464 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,410 | ₩53,531 | ₩52,568 | ₩52,688 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,705 | ₩53,758 | ₩52,982 | ₩53,022 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩53,959 | ₩54,253 | ₩53,838 | ₩54,026 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩54,026 | ₩54,654 | ₩53,932 | ₩54,052 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩53,063 | ₩53,986 | ₩52,969 | ₩53,838 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,517 | ₩53,838 | ₩53,170 | ₩53,665 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,467 | ₩54,534 | ₩53,745 | ₩54,106 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,641 | ₩54,962 | ₩54,360 | ₩54,801 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,149 | ₩55,149 | ₩53,852 | ₩54,842 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,233 | ₩56,460 | ₩55,925 | ₩56,326 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,343 | ₩57,477 | ₩57,196 | ₩57,410 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩57,851 | ₩58,119 | ₩57,330 | ₩57,664 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩58,012 | ₩58,172 | ₩57,811 | ₩58,092 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,798 | ₩58,105 | ₩57,557 | ₩57,972 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,758 | ₩57,918 | ₩57,249 | ₩57,343 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩57,035 | ₩57,664 | ₩56,995 | ₩57,637 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩56,848 | ₩57,102 | ₩56,674 | ₩56,915 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,196 | ₩57,289 | ₩56,808 | ₩57,062 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,741 | ₩56,982 | ₩56,393 | ₩56,861 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,634 | ₩56,781 | ₩56,300 | ₩56,781 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,223 | ₩57,223 | ₩56,580 | ₩56,754 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,487 | ₩56,902 | ₩56,447 | ₩56,888 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,420 | ₩56,607 | ₩56,233 | ₩56,447 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩56,005 | ₩56,460 | ₩55,925 | ₩56,407 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,738 | ₩56,086 | ₩55,484 | ₩56,059 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩55,082 | ₩55,390 | ₩55,015 | ₩55,163 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,604 | ₩55,765 | ₩55,082 | ₩55,310 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,644 | ₩55,644 | ₩54,989 | ₩55,350 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,136 | ₩55,377 | ₩54,788 | ₩55,296 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩55,938 | ₩55,938 | ₩54,801 | ₩55,002 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩55,979 | ₩56,166 | ₩55,350 | ₩55,791 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,259 | ₩56,259 | ₩55,684 | ₩55,979 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,765 | ₩56,166 | ₩55,698 | ₩56,166 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,216 | ₩55,551 | ₩55,216 | ₩55,457 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩55,002 | ₩55,096 | ₩54,574 | ₩55,069 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,480 | ₩54,895 | ₩54,360 | ₩54,788 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,838 | ₩54,307 | ₩53,838 | ₩54,159 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,665 | ₩53,838 | ₩53,571 | ₩53,718 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,504 | ₩53,665 | ₩53,384 | ₩53,651 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,504 | ₩53,879 | ₩53,384 | ₩53,651 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩53,103 | ₩53,424 | ₩52,996 | ₩53,397 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,143 | ₩53,183 | ₩52,929 | ₩53,022 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩53,036 | ₩53,343 | ₩53,036 | ₩53,343 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩52,849 | ₩53,156 | ₩52,795 | ₩53,036 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,755 | ₩52,835 | ₩52,568 | ₩52,795 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,170 | ₩53,170 | ₩52,808 | ₩52,902 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,223 | ₩53,303 | ₩52,996 | ₩53,129 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,608 | ₩52,822 | ₩52,487 | ₩52,808 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,594 | ₩52,648 | ₩52,380 | ₩52,421 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,621 | ₩52,648 | ₩52,367 | ₩52,367 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,594 | ₩52,688 | ₩52,407 | ₩52,594 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,273 | ₩52,434 | ₩52,180 | ₩52,314 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,581 | ₩52,688 | ₩52,434 | ₩52,688 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,501 | ₩52,701 | ₩52,367 | ₩52,541 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,207 | ₩53,196 | ₩52,033 | ₩52,474 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩52,100 | ₩52,260 | ₩51,979 | ₩52,086 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,461 | ₩52,675 | ₩52,153 | ₩52,407 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩52,113 | ₩52,661 | ₩51,993 | ₩52,300 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,314 | ₩52,394 | ₩51,725 | ₩51,819 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,394 | ₩52,394 | ₩52,033 | ₩52,220 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,594 | ₩52,742 | ₩52,233 | ₩52,407 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,461 | ₩52,461 | ₩51,859 | ₩52,059 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩52,100 | ₩52,327 | ₩51,859 | ₩52,300 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,538 | ₩52,073 | ₩51,377 | ₩51,966 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,685 | ₩52,153 | ₩51,417 | ₩51,752 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩52,113 | ₩52,113 | ₩51,498 | ₩51,698 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,314 | ₩52,514 | ₩51,832 | ₩52,019 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,327 | ₩52,327 | ₩52,006 | ₩52,207 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,166 | ₩52,220 | ₩51,832 | ₩52,033 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩52,100 | ₩52,140 | ₩51,805 | ₩51,993 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩51,859 | ₩52,019 | ₩51,752 | ₩51,778 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩51,966 | ₩51,966 | ₩51,591 | ₩51,805 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,792 | ₩52,086 | ₩51,698 | ₩51,926 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,444 | ₩51,712 | ₩51,203 | ₩51,645 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,177 | ₩51,498 | ₩51,003 | ₩51,431 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,829 | ₩51,257 | ₩50,628 | ₩51,123 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,712 | ₩51,765 | ₩50,842 | ₩50,963 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,538 | ₩51,658 | ₩51,310 | ₩51,364 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,752 | ₩51,952 | ₩51,297 | ₩51,671 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,153 | ₩52,247 | ₩51,671 | ₩51,792 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩52,086 | ₩52,554 | ₩52,086 | ₩52,354 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,501 | ₩52,635 | ₩52,113 | ₩52,166 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,514 | ₩52,528 | ₩52,247 | ₩52,367 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,166 | ₩52,501 | ₩52,166 | ₩52,394 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,140 | ₩52,233 | ₩51,926 | ₩52,126 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,792 | ₩51,966 | ₩51,591 | ₩51,899 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩52,100 | ₩52,126 | ₩51,618 | ₩51,778 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,498 | ₩51,966 | ₩51,444 | ₩51,805 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,297 | ₩51,564 | ₩51,110 | ₩51,190 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,457 | ₩51,765 | ₩51,444 | ₩51,631 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,538 | ₩51,765 | ₩51,310 | ₩51,578 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,685 | ₩51,993 | ₩51,043 | ₩51,631 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,340 | ₩52,434 | ₩51,926 | ₩52,086 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,153 | ₩52,287 | ₩52,006 | ₩52,153 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,260 | ₩52,300 | ₩52,046 | ₩52,180 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,367 | ₩52,487 | ₩52,100 | ₩52,300 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩52,086 | ₩52,327 | ₩51,899 | ₩52,059 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,805 | ₩51,872 | ₩51,511 | ₩51,698 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,712 | ₩51,872 | ₩51,538 | ₩51,645 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,671 | ₩52,006 | ₩51,551 | ₩51,859 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,243 | ₩51,658 | ₩51,003 | ₩51,524 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,605 | ₩51,738 | ₩51,404 | ₩51,538 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,538 | ₩51,845 | ₩51,177 | ₩51,417 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,150 | ₩51,377 | ₩50,856 | ₩51,163 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,471 | ₩51,605 | ₩51,297 | ₩51,417 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,685 | ₩51,832 | ₩50,575 | ₩50,575 | -2.15% | 6.7만 |
|---|