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 | ₩53,486 | ₩53,660 | ₩53,379 | ₩53,593 | +0.20% | 7.7만 |
| 2026.10.08 | ₩53,151 | ₩53,365 | ₩53,044 | ₩53,245 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,553 | ₩53,686 | ₩53,258 | ₩53,472 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,807 | ₩53,887 | ₩53,700 | ₩53,794 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,606 | ₩53,713 | ₩53,539 | ₩53,646 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,472 | ₩53,633 | ₩53,298 | ₩53,419 | -0.10% | 11만 |
| 2026.10.01 | ₩53,486 | ₩53,539 | ₩53,111 | ₩53,312 | -0.33% | 11.5만 |
| 2026.09.30 | ₩54,008 | ₩54,061 | ₩53,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,753 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩54,061 | ₩54,128 | ₩53,834 | ₩54,021 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,449 | ₩54,583 | ₩54,289 | ₩54,436 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,570 | ₩54,744 | ₩54,382 | ₩54,637 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,583 | ₩54,704 | ₩54,329 | ₩54,409 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,851 | ₩54,918 | ₩54,329 | ₩54,449 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩55,025 | ₩55,252 | ₩54,891 | ₩55,145 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩55,012 | ₩55,159 | ₩54,730 | ₩55,132 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,507 | ₩55,667 | ₩55,440 | ₩55,667 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,734 | ₩55,841 | ₩55,667 | ₩55,694 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,654 | ₩55,788 | ₩55,186 | ₩55,346 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,774 | ₩55,801 | ₩55,600 | ₩55,708 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,641 | ₩55,868 | ₩55,547 | ₩55,761 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩55,948 | ₩56,015 | ₩55,828 | ₩56,015 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩55,882 | ₩55,922 | ₩55,614 | ₩55,681 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,243 | ₩56,377 | ₩56,122 | ₩56,122 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,417 | ₩56,604 | ₩56,390 | ₩56,417 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,256 | ₩56,537 | ₩56,256 | ₩56,537 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩56,149 | ₩56,337 | ₩56,002 | ₩56,243 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩55,895 | ₩56,042 | ₩55,868 | ₩55,989 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩56,015 | ₩56,122 | ₩55,627 | ₩55,681 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩56,122 | ₩56,203 | ₩55,922 | ₩55,989 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,230 | ₩56,390 | ₩55,975 | ₩56,069 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,216 | ₩56,283 | ₩56,029 | ₩56,256 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,404 | ₩56,591 | ₩56,350 | ₩56,417 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,363 | ₩56,698 | ₩56,337 | ₩56,698 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,470 | ₩56,497 | ₩56,216 | ₩56,310 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,417 | ₩56,524 | ₩56,230 | ₩56,430 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩56,082 | ₩56,296 | ₩56,056 | ₩56,136 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,230 | ₩56,377 | ₩56,163 | ₩56,337 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,774 | ₩55,908 | ₩55,600 | ₩55,761 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩55,895 | ₩56,069 | ₩55,761 | ₩55,815 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩56,002 | ₩56,042 | ₩55,708 | ₩55,708 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩55,908 | ₩56,002 | ₩55,681 | ₩55,788 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,774 | ₩56,002 | ₩55,654 | ₩55,815 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,547 | ₩55,962 | ₩55,507 | ₩55,587 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩56,002 | ₩56,002 | ₩55,694 | ₩55,774 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩56,015 | ₩56,109 | ₩55,841 | ₩56,015 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,801 | ₩56,056 | ₩55,534 | ₩55,587 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩55,948 | ₩56,109 | ₩55,855 | ₩55,895 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,828 | ₩56,243 | ₩55,654 | ₩56,149 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,467 | ₩55,641 | ₩55,306 | ₩55,641 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,534 | ₩55,614 | ₩55,105 | ₩55,413 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,360 | ₩55,908 | ₩55,293 | ₩55,801 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩55,145 | ₩55,667 | ₩54,945 | ₩55,132 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,480 | ₩55,882 | ₩55,293 | ₩55,667 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,667 | ₩55,841 | ₩55,480 | ₩55,694 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,654 | ₩55,868 | ₩55,453 | ₩55,600 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,667 | ₩55,708 | ₩55,333 | ₩55,400 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩56,149 | ₩56,511 | ₩56,149 | ₩56,430 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,363 | ₩56,363 | ₩56,029 | ₩56,323 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩56,149 | ₩56,310 | ₩55,975 | ₩56,015 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,855 | ₩56,310 | ₩55,828 | ₩56,310 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,404 | ₩56,591 | ₩56,203 | ₩56,457 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,591 | ₩56,778 | ₩56,270 | ₩56,698 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,296 | ₩56,578 | ₩56,296 | ₩56,457 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩56,109 | ₩56,230 | ₩55,721 | ₩55,841 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩55,962 | ₩56,189 | ₩55,815 | ₩56,136 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,507 | ₩55,761 | ₩55,239 | ₩55,667 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩55,105 | ₩55,386 | ₩54,931 | ₩55,226 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩55,908 | ₩55,989 | ₩55,373 | ₩55,453 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,734 | ₩56,323 | ₩55,734 | ₩56,216 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩55,092 | ₩55,453 | ₩54,918 | ₩55,145 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,811 | ₩54,811 | ₩54,423 | ₩54,583 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,610 | ₩54,918 | ₩54,222 | ₩54,824 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,570 | ₩54,797 | ₩54,222 | ₩54,744 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,637 | ₩54,637 | ₩54,235 | ₩54,289 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,838 | ₩54,838 | ₩54,008 | ₩54,342 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,316 | ₩54,382 | ₩53,887 | ₩54,061 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,289 | ₩54,623 | ₩54,222 | ₩54,382 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,507 | ₩55,507 | ₩55,159 | ₩55,199 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,203 | ₩56,203 | ₩55,721 | ₩55,721 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,310 | ₩56,551 | ₩55,627 | ₩55,641 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,337 | ₩56,631 | ₩56,082 | ₩56,136 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,859 | ₩56,912 | ₩56,604 | ₩56,644 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩55,882 | ₩56,056 | ₩55,560 | ₩56,015 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,771 | ₩55,641 | ₩54,690 | ₩55,627 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,530 | ₩54,797 | ₩54,222 | ₩54,342 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩55,105 | ₩55,186 | ₩53,981 | ₩54,583 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,463 | ₩54,556 | ₩54,182 | ₩54,222 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩54,945 | ₩55,306 | ₩54,142 | ₩54,316 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,547 | ₩55,788 | ₩55,413 | ₩55,587 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,734 | ₩55,734 | ₩55,252 | ₩55,319 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,694 | ₩56,082 | ₩55,560 | ₩56,029 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,453 | ₩55,748 | ₩55,386 | ₩55,467 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,520 | ₩55,627 | ₩55,266 | ₩55,453 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,186 | ₩55,641 | ₩55,132 | ₩55,426 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,587 | ₩55,815 | ₩55,400 | ₩55,507 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,413 | ₩55,774 | ₩55,226 | ₩55,748 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩55,012 | ₩55,453 | ₩54,811 | ₩55,012 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,690 | ₩55,386 | ₩54,650 | ₩55,145 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,503 | ₩55,119 | ₩54,503 | ₩54,985 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,289 | ₩54,771 | ₩54,289 | ₩54,530 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,677 | ₩54,851 | ₩54,463 | ₩54,677 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,797 | ₩54,811 | ₩54,436 | ₩54,623 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,574 | ₩55,748 | ₩55,333 | ₩55,547 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,333 | ₩55,721 | ₩55,186 | ₩55,467 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,493 | ₩55,520 | ₩54,878 | ₩55,319 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,230 | ₩56,230 | ₩55,895 | ₩56,042 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩56,029 | ₩56,163 | ₩55,882 | ₩56,163 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,189 | ₩56,189 | ₩55,507 | ₩55,641 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,400 | ₩55,868 | ₩55,400 | ₩55,748 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,490 | ₩55,078 | ₩54,463 | ₩54,998 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,275 | ₩54,436 | ₩53,914 | ₩53,981 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,623 | ₩54,918 | ₩54,249 | ₩54,623 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,182 | ₩54,556 | ₩54,008 | ₩54,476 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,235 | ₩54,316 | ₩53,914 | ₩53,968 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,289 | ₩54,490 | ₩54,222 | ₩54,396 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,637 | ₩54,757 | ₩54,436 | ₩54,583 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,570 | ₩54,811 | ₩54,436 | ₩54,784 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,771 | ₩54,998 | ₩54,249 | ₩54,610 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩55,119 | ₩55,346 | ₩55,119 | ₩55,306 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,654 | ₩55,748 | ₩55,119 | ₩55,239 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,708 | ₩55,788 | ₩55,534 | ₩55,761 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩55,908 | ₩56,203 | ₩55,654 | ₩55,788 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,507 | ₩55,507 | ₩55,038 | ₩55,186 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩55,052 | ₩55,333 | ₩55,038 | ₩55,226 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,186 | ₩55,360 | ₩55,105 | ₩55,239 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,342 | ₩55,038 | ₩54,329 | ₩54,904 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,851 | ₩55,038 | ₩54,704 | ₩54,838 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩54,142 | ₩54,730 | ₩54,128 | ₩54,664 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩55,012 | ₩55,132 | ₩54,302 | ₩54,677 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,749 | ₩52,950 | ₩52,308 | ₩52,950 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩52,910 | ₩53,071 | ₩52,749 | ₩52,964 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,522 | ₩53,365 | ₩52,241 | ₩52,763 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,843 | ₩53,258 | ₩52,763 | ₩52,950 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,732 | ₩52,924 | ₩51,732 | ₩52,843 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩51,933 | ₩51,960 | ₩51,465 | ₩51,692 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,826 | ₩52,214 | ₩51,692 | ₩51,786 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,495 | ₩52,575 | ₩51,759 | ₩51,839 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩53,124 | ₩53,124 | ₩52,723 | ₩52,964 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,839 | ₩52,388 | ₩51,813 | ₩52,147 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,375 | ₩53,017 | ₩52,161 | ₩52,790 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,870 | ₩52,937 | ₩52,013 | ₩52,174 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,602 | ₩53,151 | ₩52,388 | ₩53,071 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,593 | ₩53,593 | ₩52,937 | ₩52,937 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩54,008 | ₩54,048 | ₩53,285 | ₩53,860 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,312 | ₩53,673 | ₩53,218 | ₩53,499 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,446 | ₩53,566 | ₩52,602 | ₩52,723 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,740 | ₩53,794 | ₩53,017 | ₩53,057 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩53,994 | ₩54,289 | ₩53,874 | ₩54,061 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩54,061 | ₩54,690 | ₩53,968 | ₩54,088 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩53,097 | ₩54,021 | ₩53,004 | ₩53,874 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,553 | ₩53,874 | ₩53,205 | ₩53,700 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,503 | ₩54,570 | ₩53,780 | ₩54,142 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,677 | ₩54,998 | ₩54,396 | ₩54,838 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,186 | ₩55,186 | ₩53,887 | ₩54,878 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,270 | ₩56,497 | ₩55,962 | ₩56,363 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,381 | ₩57,514 | ₩57,233 | ₩57,448 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩57,889 | ₩58,157 | ₩57,367 | ₩57,702 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩58,050 | ₩58,210 | ₩57,849 | ₩58,130 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,836 | ₩58,144 | ₩57,595 | ₩58,010 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,796 | ₩57,956 | ₩57,287 | ₩57,381 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩57,073 | ₩57,702 | ₩57,033 | ₩57,675 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩56,885 | ₩57,140 | ₩56,711 | ₩56,952 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,233 | ₩57,327 | ₩56,845 | ₩57,100 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,778 | ₩57,019 | ₩56,430 | ₩56,899 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,671 | ₩56,818 | ₩56,337 | ₩56,818 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,260 | ₩57,260 | ₩56,618 | ₩56,792 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,524 | ₩56,939 | ₩56,484 | ₩56,926 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,457 | ₩56,644 | ₩56,270 | ₩56,484 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩56,042 | ₩56,497 | ₩55,962 | ₩56,444 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,774 | ₩56,122 | ₩55,520 | ₩56,096 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩55,119 | ₩55,426 | ₩55,052 | ₩55,199 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,641 | ₩55,801 | ₩55,119 | ₩55,346 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,681 | ₩55,681 | ₩55,025 | ₩55,386 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,172 | ₩55,413 | ₩54,824 | ₩55,333 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩55,975 | ₩55,975 | ₩54,838 | ₩55,038 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩56,015 | ₩56,203 | ₩55,386 | ₩55,828 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,296 | ₩56,296 | ₩55,721 | ₩56,015 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,801 | ₩56,203 | ₩55,734 | ₩56,203 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,252 | ₩55,587 | ₩55,252 | ₩55,493 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩55,038 | ₩55,132 | ₩54,610 | ₩55,105 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,516 | ₩54,931 | ₩54,396 | ₩54,824 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,874 | ₩54,342 | ₩53,874 | ₩54,195 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,700 | ₩53,874 | ₩53,606 | ₩53,753 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,539 | ₩53,700 | ₩53,419 | ₩53,686 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,539 | ₩53,914 | ₩53,419 | ₩53,686 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩53,138 | ₩53,459 | ₩53,031 | ₩53,432 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,178 | ₩53,218 | ₩52,964 | ₩53,057 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩53,071 | ₩53,379 | ₩53,071 | ₩53,379 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩52,883 | ₩53,191 | ₩52,830 | ₩53,071 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,790 | ₩52,870 | ₩52,602 | ₩52,830 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,205 | ₩53,205 | ₩52,843 | ₩52,937 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,258 | ₩53,338 | ₩53,031 | ₩53,164 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,642 | ₩52,857 | ₩52,522 | ₩52,843 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,629 | ₩52,683 | ₩52,415 | ₩52,455 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,656 | ₩52,683 | ₩52,401 | ₩52,401 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,629 | ₩52,723 | ₩52,442 | ₩52,629 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,308 | ₩52,468 | ₩52,214 | ₩52,348 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,616 | ₩52,723 | ₩52,468 | ₩52,723 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,535 | ₩52,736 | ₩52,401 | ₩52,575 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,241 | ₩53,231 | ₩52,067 | ₩52,509 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩52,134 | ₩52,294 | ₩52,013 | ₩52,120 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,495 | ₩52,709 | ₩52,187 | ₩52,442 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩52,147 | ₩52,696 | ₩52,027 | ₩52,335 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,348 | ₩52,428 | ₩51,759 | ₩51,853 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,428 | ₩52,428 | ₩52,067 | ₩52,254 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,629 | ₩52,776 | ₩52,268 | ₩52,442 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,495 | ₩52,495 | ₩51,893 | ₩52,094 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩52,134 | ₩52,361 | ₩51,893 | ₩52,335 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,572 | ₩52,107 | ₩51,411 | ₩52,000 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,719 | ₩52,187 | ₩51,451 | ₩51,786 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩52,147 | ₩52,147 | ₩51,531 | ₩51,732 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,348 | ₩52,549 | ₩51,866 | ₩52,053 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,361 | ₩52,361 | ₩52,040 | ₩52,241 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,201 | ₩52,254 | ₩51,866 | ₩52,067 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩52,134 | ₩52,174 | ₩51,839 | ₩52,027 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩51,893 | ₩52,053 | ₩51,786 | ₩51,813 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩52,000 | ₩52,000 | ₩51,625 | ₩51,839 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,826 | ₩52,120 | ₩51,732 | ₩51,960 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,478 | ₩51,746 | ₩51,237 | ₩51,679 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,210 | ₩51,531 | ₩51,036 | ₩51,465 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,862 | ₩51,291 | ₩50,661 | ₩51,157 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,746 | ₩51,799 | ₩50,876 | ₩50,996 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,572 | ₩51,692 | ₩51,344 | ₩51,398 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,786 | ₩51,987 | ₩51,331 | ₩51,705 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,187 | ₩52,281 | ₩51,705 | ₩51,826 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩52,120 | ₩52,589 | ₩52,120 | ₩52,388 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,535 | ₩52,669 | ₩52,147 | ₩52,201 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,549 | ₩52,562 | ₩52,281 | ₩52,401 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,201 | ₩52,535 | ₩52,201 | ₩52,428 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,174 | ₩52,268 | ₩51,960 | ₩52,161 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,826 | ₩52,000 | ₩51,625 | ₩51,933 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩52,134 | ₩52,161 | ₩51,652 | ₩51,813 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,531 | ₩52,000 | ₩51,478 | ₩51,839 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,331 | ₩51,598 | ₩51,143 | ₩51,224 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,491 | ₩51,799 | ₩51,478 | ₩51,665 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,572 | ₩51,799 | ₩51,344 | ₩51,612 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,719 | ₩52,027 | ₩51,076 | ₩51,665 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,375 | ₩52,468 | ₩51,960 | ₩52,120 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,187 | ₩52,321 | ₩52,040 | ₩52,187 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,294 | ₩52,335 | ₩52,080 | ₩52,214 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,401 | ₩52,522 | ₩52,134 | ₩52,335 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩52,120 | ₩52,361 | ₩51,933 | ₩52,094 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,839 | ₩51,906 | ₩51,545 | ₩51,732 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,746 | ₩51,906 | ₩51,572 | ₩51,679 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,705 | ₩52,040 | ₩51,585 | ₩51,893 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,277 | ₩51,692 | ₩51,036 | ₩51,558 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,639 | ₩51,772 | ₩51,438 | ₩51,572 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,572 | ₩51,879 | ₩51,210 | ₩51,451 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,183 | ₩51,411 | ₩50,889 | ₩51,197 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,505 | ₩51,639 | ₩51,331 | ₩51,451 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,719 | ₩51,866 | ₩50,608 | ₩50,608 | -2.15% | 6.7만 |
|---|