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 | ₩53,482 | ₩53,656 | ₩53,375 | ₩53,589 | +0.20% | 7.7만 |
| 2026.10.08 | ₩53,147 | ₩53,361 | ₩53,040 | ₩53,241 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,549 | ₩53,682 | ₩53,254 | ₩53,468 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,803 | ₩53,883 | ₩53,696 | ₩53,789 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,602 | ₩53,709 | ₩53,535 | ₩53,642 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,468 | ₩53,629 | ₩53,294 | ₩53,415 | -0.10% | 11만 |
| 2026.10.01 | ₩53,482 | ₩53,535 | ₩53,107 | ₩53,308 | -0.33% | 11.5만 |
| 2026.09.30 | ₩54,004 | ₩54,057 | ₩53,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,749 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩54,057 | ₩54,124 | ₩53,830 | ₩54,017 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,445 | ₩54,579 | ₩54,285 | ₩54,432 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,566 | ₩54,740 | ₩54,378 | ₩54,633 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,579 | ₩54,700 | ₩54,325 | ₩54,405 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,847 | ₩54,914 | ₩54,325 | ₩54,445 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩55,021 | ₩55,248 | ₩54,887 | ₩55,141 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩55,007 | ₩55,155 | ₩54,726 | ₩55,128 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,503 | ₩55,663 | ₩55,436 | ₩55,663 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,730 | ₩55,837 | ₩55,663 | ₩55,690 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,650 | ₩55,784 | ₩55,181 | ₩55,342 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,770 | ₩55,797 | ₩55,596 | ₩55,703 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,636 | ₩55,864 | ₩55,543 | ₩55,757 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩55,944 | ₩56,011 | ₩55,824 | ₩56,011 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩55,877 | ₩55,918 | ₩55,610 | ₩55,677 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,239 | ₩56,373 | ₩56,118 | ₩56,118 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,413 | ₩56,600 | ₩56,386 | ₩56,413 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,252 | ₩56,533 | ₩56,252 | ₩56,533 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩56,145 | ₩56,332 | ₩55,998 | ₩56,239 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩55,891 | ₩56,038 | ₩55,864 | ₩55,984 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩56,011 | ₩56,118 | ₩55,623 | ₩55,677 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩56,118 | ₩56,199 | ₩55,918 | ₩55,984 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,225 | ₩56,386 | ₩55,971 | ₩56,065 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,212 | ₩56,279 | ₩56,025 | ₩56,252 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,399 | ₩56,587 | ₩56,346 | ₩56,413 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,359 | ₩56,694 | ₩56,332 | ₩56,694 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,466 | ₩56,493 | ₩56,212 | ₩56,306 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,413 | ₩56,520 | ₩56,225 | ₩56,426 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩56,078 | ₩56,292 | ₩56,051 | ₩56,132 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,225 | ₩56,373 | ₩56,158 | ₩56,332 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,770 | ₩55,904 | ₩55,596 | ₩55,757 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩55,891 | ₩56,065 | ₩55,757 | ₩55,810 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩55,998 | ₩56,038 | ₩55,703 | ₩55,703 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩55,904 | ₩55,998 | ₩55,677 | ₩55,784 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,770 | ₩55,998 | ₩55,650 | ₩55,810 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,543 | ₩55,958 | ₩55,503 | ₩55,583 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩55,998 | ₩55,998 | ₩55,690 | ₩55,770 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩56,011 | ₩56,105 | ₩55,837 | ₩56,011 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,797 | ₩56,051 | ₩55,529 | ₩55,583 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩55,944 | ₩56,105 | ₩55,851 | ₩55,891 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,824 | ₩56,239 | ₩55,650 | ₩56,145 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,462 | ₩55,636 | ₩55,302 | ₩55,636 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,529 | ₩55,610 | ₩55,101 | ₩55,409 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,355 | ₩55,904 | ₩55,288 | ₩55,797 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩55,141 | ₩55,663 | ₩54,940 | ₩55,128 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,476 | ₩55,877 | ₩55,288 | ₩55,663 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,663 | ₩55,837 | ₩55,476 | ₩55,690 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,650 | ₩55,864 | ₩55,449 | ₩55,596 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,663 | ₩55,703 | ₩55,329 | ₩55,396 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩56,145 | ₩56,506 | ₩56,145 | ₩56,426 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,359 | ₩56,359 | ₩56,025 | ₩56,319 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩56,145 | ₩56,306 | ₩55,971 | ₩56,011 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,851 | ₩56,306 | ₩55,824 | ₩56,306 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,399 | ₩56,587 | ₩56,199 | ₩56,453 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,587 | ₩56,774 | ₩56,265 | ₩56,694 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,292 | ₩56,573 | ₩56,292 | ₩56,453 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩56,105 | ₩56,225 | ₩55,717 | ₩55,837 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩55,958 | ₩56,185 | ₩55,810 | ₩56,132 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,503 | ₩55,757 | ₩55,235 | ₩55,663 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩55,101 | ₩55,382 | ₩54,927 | ₩55,222 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩55,904 | ₩55,984 | ₩55,369 | ₩55,449 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,730 | ₩56,319 | ₩55,730 | ₩56,212 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩55,088 | ₩55,449 | ₩54,914 | ₩55,141 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,807 | ₩54,807 | ₩54,419 | ₩54,579 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,606 | ₩54,914 | ₩54,218 | ₩54,820 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,566 | ₩54,793 | ₩54,218 | ₩54,740 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,633 | ₩54,633 | ₩54,231 | ₩54,285 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,833 | ₩54,833 | ₩54,004 | ₩54,338 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,311 | ₩54,378 | ₩53,883 | ₩54,057 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,285 | ₩54,619 | ₩54,218 | ₩54,378 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,503 | ₩55,503 | ₩55,155 | ₩55,195 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,199 | ₩56,199 | ₩55,717 | ₩55,717 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,306 | ₩56,547 | ₩55,623 | ₩55,636 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,332 | ₩56,627 | ₩56,078 | ₩56,132 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,854 | ₩56,908 | ₩56,600 | ₩56,640 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩55,877 | ₩56,051 | ₩55,556 | ₩56,011 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,767 | ₩55,636 | ₩54,686 | ₩55,623 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,526 | ₩54,793 | ₩54,218 | ₩54,338 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩55,101 | ₩55,181 | ₩53,977 | ₩54,579 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,459 | ₩54,552 | ₩54,178 | ₩54,218 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩54,940 | ₩55,302 | ₩54,137 | ₩54,311 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,543 | ₩55,784 | ₩55,409 | ₩55,583 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,730 | ₩55,730 | ₩55,248 | ₩55,315 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,690 | ₩56,078 | ₩55,556 | ₩56,025 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,449 | ₩55,744 | ₩55,382 | ₩55,462 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,516 | ₩55,623 | ₩55,262 | ₩55,449 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,181 | ₩55,636 | ₩55,128 | ₩55,422 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,583 | ₩55,810 | ₩55,396 | ₩55,503 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,409 | ₩55,770 | ₩55,222 | ₩55,744 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩55,007 | ₩55,449 | ₩54,807 | ₩55,007 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,686 | ₩55,382 | ₩54,646 | ₩55,141 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,499 | ₩55,114 | ₩54,499 | ₩54,981 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,285 | ₩54,767 | ₩54,285 | ₩54,526 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,673 | ₩54,847 | ₩54,459 | ₩54,673 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,793 | ₩54,807 | ₩54,432 | ₩54,619 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,570 | ₩55,744 | ₩55,329 | ₩55,543 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,329 | ₩55,717 | ₩55,181 | ₩55,462 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,489 | ₩55,516 | ₩54,874 | ₩55,315 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,225 | ₩56,225 | ₩55,891 | ₩56,038 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩56,025 | ₩56,158 | ₩55,877 | ₩56,158 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,185 | ₩56,185 | ₩55,503 | ₩55,636 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,396 | ₩55,864 | ₩55,396 | ₩55,744 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,485 | ₩55,074 | ₩54,459 | ₩54,994 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,271 | ₩54,432 | ₩53,910 | ₩53,977 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,619 | ₩54,914 | ₩54,245 | ₩54,619 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,178 | ₩54,552 | ₩54,004 | ₩54,472 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,231 | ₩54,311 | ₩53,910 | ₩53,963 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,285 | ₩54,485 | ₩54,218 | ₩54,392 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,633 | ₩54,753 | ₩54,432 | ₩54,579 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,566 | ₩54,807 | ₩54,432 | ₩54,780 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,767 | ₩54,994 | ₩54,245 | ₩54,606 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩55,114 | ₩55,342 | ₩55,114 | ₩55,302 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,650 | ₩55,744 | ₩55,114 | ₩55,235 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,703 | ₩55,784 | ₩55,529 | ₩55,757 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩55,904 | ₩56,199 | ₩55,650 | ₩55,784 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,503 | ₩55,503 | ₩55,034 | ₩55,181 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩55,048 | ₩55,329 | ₩55,034 | ₩55,222 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,181 | ₩55,355 | ₩55,101 | ₩55,235 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,338 | ₩55,034 | ₩54,325 | ₩54,900 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,847 | ₩55,034 | ₩54,700 | ₩54,833 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩54,137 | ₩54,726 | ₩54,124 | ₩54,659 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩55,007 | ₩55,128 | ₩54,298 | ₩54,673 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,746 | ₩52,946 | ₩52,304 | ₩52,946 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩52,906 | ₩53,067 | ₩52,746 | ₩52,960 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,518 | ₩53,361 | ₩52,237 | ₩52,759 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,839 | ₩53,254 | ₩52,759 | ₩52,946 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,728 | ₩52,920 | ₩51,728 | ₩52,839 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩51,929 | ₩51,956 | ₩51,461 | ₩51,688 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,822 | ₩52,210 | ₩51,688 | ₩51,782 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,491 | ₩52,572 | ₩51,755 | ₩51,835 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩53,120 | ₩53,120 | ₩52,719 | ₩52,960 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,835 | ₩52,384 | ₩51,809 | ₩52,143 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,371 | ₩53,013 | ₩52,157 | ₩52,786 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,866 | ₩52,933 | ₩52,009 | ₩52,170 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,598 | ₩53,147 | ₩52,384 | ₩53,067 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,589 | ₩53,589 | ₩52,933 | ₩52,933 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩54,004 | ₩54,044 | ₩53,281 | ₩53,856 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,308 | ₩53,669 | ₩53,214 | ₩53,495 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,442 | ₩53,562 | ₩52,598 | ₩52,719 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,736 | ₩53,789 | ₩53,013 | ₩53,053 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩53,990 | ₩54,285 | ₩53,870 | ₩54,057 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩54,057 | ₩54,686 | ₩53,963 | ₩54,084 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩53,094 | ₩54,017 | ₩53,000 | ₩53,870 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,549 | ₩53,870 | ₩53,201 | ₩53,696 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,499 | ₩54,566 | ₩53,776 | ₩54,137 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,673 | ₩54,994 | ₩54,392 | ₩54,833 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,181 | ₩55,181 | ₩53,883 | ₩54,874 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,265 | ₩56,493 | ₩55,958 | ₩56,359 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,376 | ₩57,510 | ₩57,229 | ₩57,443 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩57,885 | ₩58,153 | ₩57,363 | ₩57,698 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩58,046 | ₩58,206 | ₩57,845 | ₩58,126 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,831 | ₩58,139 | ₩57,590 | ₩58,005 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,791 | ₩57,952 | ₩57,283 | ₩57,376 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩57,069 | ₩57,698 | ₩57,028 | ₩57,671 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩56,881 | ₩57,135 | ₩56,707 | ₩56,948 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,229 | ₩57,323 | ₩56,841 | ₩57,095 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,774 | ₩57,015 | ₩56,426 | ₩56,895 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,667 | ₩56,814 | ₩56,332 | ₩56,814 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,256 | ₩57,256 | ₩56,613 | ₩56,787 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,520 | ₩56,935 | ₩56,480 | ₩56,921 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,453 | ₩56,640 | ₩56,265 | ₩56,480 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩56,038 | ₩56,493 | ₩55,958 | ₩56,439 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,770 | ₩56,118 | ₩55,516 | ₩56,092 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩55,114 | ₩55,422 | ₩55,048 | ₩55,195 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,636 | ₩55,797 | ₩55,114 | ₩55,342 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,677 | ₩55,677 | ₩55,021 | ₩55,382 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,168 | ₩55,409 | ₩54,820 | ₩55,329 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩55,971 | ₩55,971 | ₩54,833 | ₩55,034 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩56,011 | ₩56,199 | ₩55,382 | ₩55,824 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,292 | ₩56,292 | ₩55,717 | ₩56,011 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,797 | ₩56,199 | ₩55,730 | ₩56,199 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,248 | ₩55,583 | ₩55,248 | ₩55,489 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩55,034 | ₩55,128 | ₩54,606 | ₩55,101 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,512 | ₩54,927 | ₩54,392 | ₩54,820 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,870 | ₩54,338 | ₩53,870 | ₩54,191 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,696 | ₩53,870 | ₩53,602 | ₩53,749 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,535 | ₩53,696 | ₩53,415 | ₩53,682 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,535 | ₩53,910 | ₩53,415 | ₩53,682 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩53,134 | ₩53,455 | ₩53,027 | ₩53,428 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,174 | ₩53,214 | ₩52,960 | ₩53,053 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩53,067 | ₩53,375 | ₩53,067 | ₩53,375 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩52,879 | ₩53,187 | ₩52,826 | ₩53,067 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,786 | ₩52,866 | ₩52,598 | ₩52,826 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,201 | ₩53,201 | ₩52,839 | ₩52,933 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,254 | ₩53,334 | ₩53,027 | ₩53,160 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,638 | ₩52,853 | ₩52,518 | ₩52,839 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,625 | ₩52,679 | ₩52,411 | ₩52,451 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,652 | ₩52,679 | ₩52,398 | ₩52,398 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,625 | ₩52,719 | ₩52,438 | ₩52,625 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,304 | ₩52,464 | ₩52,210 | ₩52,344 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,612 | ₩52,719 | ₩52,464 | ₩52,719 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,531 | ₩52,732 | ₩52,398 | ₩52,572 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,237 | ₩53,227 | ₩52,063 | ₩52,505 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩52,130 | ₩52,291 | ₩52,009 | ₩52,117 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,491 | ₩52,705 | ₩52,183 | ₩52,438 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩52,143 | ₩52,692 | ₩52,023 | ₩52,331 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,344 | ₩52,424 | ₩51,755 | ₩51,849 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,424 | ₩52,424 | ₩52,063 | ₩52,250 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,625 | ₩52,772 | ₩52,264 | ₩52,438 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,491 | ₩52,491 | ₩51,889 | ₩52,090 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩52,130 | ₩52,357 | ₩51,889 | ₩52,331 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,568 | ₩52,103 | ₩51,407 | ₩51,996 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,715 | ₩52,183 | ₩51,447 | ₩51,782 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩52,143 | ₩52,143 | ₩51,528 | ₩51,728 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,344 | ₩52,545 | ₩51,862 | ₩52,050 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,357 | ₩52,357 | ₩52,036 | ₩52,237 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,197 | ₩52,250 | ₩51,862 | ₩52,063 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩52,130 | ₩52,170 | ₩51,835 | ₩52,023 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩51,889 | ₩52,050 | ₩51,782 | ₩51,809 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩51,996 | ₩51,996 | ₩51,621 | ₩51,835 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,822 | ₩52,117 | ₩51,728 | ₩51,956 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,474 | ₩51,742 | ₩51,233 | ₩51,675 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,206 | ₩51,528 | ₩51,032 | ₩51,461 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,858 | ₩51,287 | ₩50,658 | ₩51,153 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,742 | ₩51,795 | ₩50,872 | ₩50,992 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,568 | ₩51,688 | ₩51,340 | ₩51,394 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,782 | ₩51,983 | ₩51,327 | ₩51,702 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,183 | ₩52,277 | ₩51,702 | ₩51,822 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩52,117 | ₩52,585 | ₩52,117 | ₩52,384 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,531 | ₩52,665 | ₩52,143 | ₩52,197 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,545 | ₩52,558 | ₩52,277 | ₩52,398 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,197 | ₩52,531 | ₩52,197 | ₩52,424 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,170 | ₩52,264 | ₩51,956 | ₩52,157 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,822 | ₩51,996 | ₩51,621 | ₩51,929 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩52,130 | ₩52,157 | ₩51,648 | ₩51,809 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,528 | ₩51,996 | ₩51,474 | ₩51,835 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,327 | ₩51,595 | ₩51,139 | ₩51,220 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,487 | ₩51,795 | ₩51,474 | ₩51,661 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,568 | ₩51,795 | ₩51,340 | ₩51,608 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,715 | ₩52,023 | ₩51,073 | ₩51,661 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,371 | ₩52,464 | ₩51,956 | ₩52,117 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,183 | ₩52,317 | ₩52,036 | ₩52,183 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,291 | ₩52,331 | ₩52,076 | ₩52,210 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,398 | ₩52,518 | ₩52,130 | ₩52,331 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩52,117 | ₩52,357 | ₩51,929 | ₩52,090 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,835 | ₩51,902 | ₩51,541 | ₩51,728 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,742 | ₩51,902 | ₩51,568 | ₩51,675 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,702 | ₩52,036 | ₩51,581 | ₩51,889 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,273 | ₩51,688 | ₩51,032 | ₩51,554 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,635 | ₩51,769 | ₩51,434 | ₩51,568 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,568 | ₩51,876 | ₩51,206 | ₩51,447 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,180 | ₩51,407 | ₩50,885 | ₩51,193 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,501 | ₩51,635 | ₩51,327 | ₩51,447 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,715 | ₩51,862 | ₩50,604 | ₩50,604 | -2.15% | 6.7만 |
|---|