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 | ₩53,494 | ₩53,668 | ₩53,387 | ₩53,601 | +0.20% | 7.7만 |
| 2026.10.08 | ₩53,159 | ₩53,373 | ₩53,052 | ₩53,253 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,561 | ₩53,694 | ₩53,266 | ₩53,480 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,815 | ₩53,895 | ₩53,708 | ₩53,802 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,614 | ₩53,721 | ₩53,547 | ₩53,654 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,480 | ₩53,641 | ₩53,306 | ₩53,427 | -0.10% | 11만 |
| 2026.10.01 | ₩53,494 | ₩53,547 | ₩53,119 | ₩53,320 | -0.33% | 11.5만 |
| 2026.09.30 | ₩54,016 | ₩54,069 | ₩53,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,761 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩54,069 | ₩54,136 | ₩53,842 | ₩54,029 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,458 | ₩54,591 | ₩54,297 | ₩54,444 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,578 | ₩54,752 | ₩54,391 | ₩54,645 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,591 | ₩54,712 | ₩54,337 | ₩54,417 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,859 | ₩54,926 | ₩54,337 | ₩54,458 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩55,033 | ₩55,261 | ₩54,899 | ₩55,154 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩55,020 | ₩55,167 | ₩54,739 | ₩55,140 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,515 | ₩55,676 | ₩55,448 | ₩55,676 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,743 | ₩55,850 | ₩55,676 | ₩55,702 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,662 | ₩55,796 | ₩55,194 | ₩55,354 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,783 | ₩55,810 | ₩55,609 | ₩55,716 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,649 | ₩55,877 | ₩55,555 | ₩55,769 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩55,957 | ₩56,024 | ₩55,836 | ₩56,024 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩55,890 | ₩55,930 | ₩55,622 | ₩55,689 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,251 | ₩56,385 | ₩56,131 | ₩56,131 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,425 | ₩56,613 | ₩56,399 | ₩56,425 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,265 | ₩56,546 | ₩56,265 | ₩56,546 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩56,158 | ₩56,345 | ₩56,010 | ₩56,251 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩55,903 | ₩56,051 | ₩55,877 | ₩55,997 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩56,024 | ₩56,131 | ₩55,636 | ₩55,689 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩56,131 | ₩56,211 | ₩55,930 | ₩55,997 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,238 | ₩56,399 | ₩55,984 | ₩56,077 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,225 | ₩56,291 | ₩56,037 | ₩56,265 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,412 | ₩56,599 | ₩56,358 | ₩56,425 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,372 | ₩56,706 | ₩56,345 | ₩56,706 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,479 | ₩56,506 | ₩56,225 | ₩56,318 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,425 | ₩56,532 | ₩56,238 | ₩56,439 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩56,091 | ₩56,305 | ₩56,064 | ₩56,144 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,238 | ₩56,385 | ₩56,171 | ₩56,345 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,783 | ₩55,917 | ₩55,609 | ₩55,769 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩55,903 | ₩56,077 | ₩55,769 | ₩55,823 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩56,010 | ₩56,051 | ₩55,716 | ₩55,716 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩55,917 | ₩56,010 | ₩55,689 | ₩55,796 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,783 | ₩56,010 | ₩55,662 | ₩55,823 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,555 | ₩55,970 | ₩55,515 | ₩55,595 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩56,010 | ₩56,010 | ₩55,702 | ₩55,783 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩56,024 | ₩56,117 | ₩55,850 | ₩56,024 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,810 | ₩56,064 | ₩55,542 | ₩55,595 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩55,957 | ₩56,117 | ₩55,863 | ₩55,903 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,836 | ₩56,251 | ₩55,662 | ₩56,158 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,475 | ₩55,649 | ₩55,314 | ₩55,649 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,542 | ₩55,622 | ₩55,113 | ₩55,421 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,368 | ₩55,917 | ₩55,301 | ₩55,810 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩55,154 | ₩55,676 | ₩54,953 | ₩55,140 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,488 | ₩55,890 | ₩55,301 | ₩55,676 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,676 | ₩55,850 | ₩55,488 | ₩55,702 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,662 | ₩55,877 | ₩55,462 | ₩55,609 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,676 | ₩55,716 | ₩55,341 | ₩55,408 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩56,158 | ₩56,519 | ₩56,158 | ₩56,439 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,372 | ₩56,372 | ₩56,037 | ₩56,332 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩56,158 | ₩56,318 | ₩55,984 | ₩56,024 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,863 | ₩56,318 | ₩55,836 | ₩56,318 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,412 | ₩56,599 | ₩56,211 | ₩56,466 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,599 | ₩56,787 | ₩56,278 | ₩56,706 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,305 | ₩56,586 | ₩56,305 | ₩56,466 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩56,117 | ₩56,238 | ₩55,729 | ₩55,850 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩55,970 | ₩56,198 | ₩55,823 | ₩56,144 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,515 | ₩55,769 | ₩55,247 | ₩55,676 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩55,113 | ₩55,395 | ₩54,939 | ₩55,234 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩55,917 | ₩55,997 | ₩55,381 | ₩55,462 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,743 | ₩56,332 | ₩55,743 | ₩56,225 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩55,100 | ₩55,462 | ₩54,926 | ₩55,154 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,819 | ₩54,819 | ₩54,431 | ₩54,591 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,618 | ₩54,926 | ₩54,230 | ₩54,832 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,578 | ₩54,806 | ₩54,230 | ₩54,752 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,645 | ₩54,645 | ₩54,243 | ₩54,297 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,846 | ₩54,846 | ₩54,016 | ₩54,350 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,324 | ₩54,391 | ₩53,895 | ₩54,069 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,297 | ₩54,632 | ₩54,230 | ₩54,391 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,515 | ₩55,515 | ₩55,167 | ₩55,207 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,211 | ₩56,211 | ₩55,729 | ₩55,729 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,318 | ₩56,559 | ₩55,636 | ₩55,649 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,345 | ₩56,640 | ₩56,091 | ₩56,144 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,867 | ₩56,921 | ₩56,613 | ₩56,653 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩55,890 | ₩56,064 | ₩55,569 | ₩56,024 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,779 | ₩55,649 | ₩54,698 | ₩55,636 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,538 | ₩54,806 | ₩54,230 | ₩54,350 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩55,113 | ₩55,194 | ₩53,989 | ₩54,591 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,471 | ₩54,565 | ₩54,190 | ₩54,230 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩54,953 | ₩55,314 | ₩54,150 | ₩54,324 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,555 | ₩55,796 | ₩55,421 | ₩55,595 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,743 | ₩55,743 | ₩55,261 | ₩55,328 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,702 | ₩56,091 | ₩55,569 | ₩56,037 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,462 | ₩55,756 | ₩55,395 | ₩55,475 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,528 | ₩55,636 | ₩55,274 | ₩55,462 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,194 | ₩55,649 | ₩55,140 | ₩55,435 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,595 | ₩55,823 | ₩55,408 | ₩55,515 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,421 | ₩55,783 | ₩55,234 | ₩55,756 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩55,020 | ₩55,462 | ₩54,819 | ₩55,020 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,698 | ₩55,395 | ₩54,658 | ₩55,154 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,511 | ₩55,127 | ₩54,511 | ₩54,993 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,297 | ₩54,779 | ₩54,297 | ₩54,538 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,685 | ₩54,859 | ₩54,471 | ₩54,685 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,806 | ₩54,819 | ₩54,444 | ₩54,632 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,582 | ₩55,756 | ₩55,341 | ₩55,555 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,341 | ₩55,729 | ₩55,194 | ₩55,475 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,502 | ₩55,528 | ₩54,886 | ₩55,328 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,238 | ₩56,238 | ₩55,903 | ₩56,051 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩56,037 | ₩56,171 | ₩55,890 | ₩56,171 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,198 | ₩56,198 | ₩55,515 | ₩55,649 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,408 | ₩55,877 | ₩55,408 | ₩55,756 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,498 | ₩55,087 | ₩54,471 | ₩55,006 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,283 | ₩54,444 | ₩53,922 | ₩53,989 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,632 | ₩54,926 | ₩54,257 | ₩54,632 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,190 | ₩54,565 | ₩54,016 | ₩54,484 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,243 | ₩54,324 | ₩53,922 | ₩53,976 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,297 | ₩54,498 | ₩54,230 | ₩54,404 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,645 | ₩54,765 | ₩54,444 | ₩54,591 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,578 | ₩54,819 | ₩54,444 | ₩54,792 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,779 | ₩55,006 | ₩54,257 | ₩54,618 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩55,127 | ₩55,354 | ₩55,127 | ₩55,314 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,662 | ₩55,756 | ₩55,127 | ₩55,247 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,716 | ₩55,796 | ₩55,542 | ₩55,769 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩55,917 | ₩56,211 | ₩55,662 | ₩55,796 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,515 | ₩55,515 | ₩55,047 | ₩55,194 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩55,060 | ₩55,341 | ₩55,047 | ₩55,234 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,194 | ₩55,368 | ₩55,113 | ₩55,247 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,350 | ₩55,047 | ₩54,337 | ₩54,913 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,859 | ₩55,047 | ₩54,712 | ₩54,846 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩54,150 | ₩54,739 | ₩54,136 | ₩54,672 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩55,020 | ₩55,140 | ₩54,310 | ₩54,685 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,757 | ₩52,958 | ₩52,316 | ₩52,958 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩52,918 | ₩53,079 | ₩52,757 | ₩52,972 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,530 | ₩53,373 | ₩52,249 | ₩52,771 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,851 | ₩53,266 | ₩52,771 | ₩52,958 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,740 | ₩52,931 | ₩51,740 | ₩52,851 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩51,941 | ₩51,968 | ₩51,472 | ₩51,700 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,834 | ₩52,222 | ₩51,700 | ₩51,794 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,503 | ₩52,583 | ₩51,767 | ₩51,847 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩53,132 | ₩53,132 | ₩52,731 | ₩52,972 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,847 | ₩52,396 | ₩51,820 | ₩52,155 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,383 | ₩53,025 | ₩52,168 | ₩52,798 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,878 | ₩52,945 | ₩52,021 | ₩52,182 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,610 | ₩53,159 | ₩52,396 | ₩53,079 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,601 | ₩53,601 | ₩52,945 | ₩52,945 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩54,016 | ₩54,056 | ₩53,293 | ₩53,868 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,320 | ₩53,681 | ₩53,226 | ₩53,507 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,453 | ₩53,574 | ₩52,610 | ₩52,731 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,748 | ₩53,802 | ₩53,025 | ₩53,065 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩54,002 | ₩54,297 | ₩53,882 | ₩54,069 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩54,069 | ₩54,698 | ₩53,976 | ₩54,096 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩53,105 | ₩54,029 | ₩53,012 | ₩53,882 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,561 | ₩53,882 | ₩53,213 | ₩53,708 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,511 | ₩54,578 | ₩53,788 | ₩54,150 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,685 | ₩55,006 | ₩54,404 | ₩54,846 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,194 | ₩55,194 | ₩53,895 | ₩54,886 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,278 | ₩56,506 | ₩55,970 | ₩56,372 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,389 | ₩57,523 | ₩57,242 | ₩57,456 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩57,898 | ₩58,166 | ₩57,376 | ₩57,710 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩58,059 | ₩58,219 | ₩57,858 | ₩58,139 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,844 | ₩58,152 | ₩57,603 | ₩58,018 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,804 | ₩57,965 | ₩57,296 | ₩57,389 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩57,081 | ₩57,710 | ₩57,041 | ₩57,684 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩56,894 | ₩57,148 | ₩56,720 | ₩56,961 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,242 | ₩57,336 | ₩56,854 | ₩57,108 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,787 | ₩57,028 | ₩56,439 | ₩56,907 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,680 | ₩56,827 | ₩56,345 | ₩56,827 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,269 | ₩57,269 | ₩56,626 | ₩56,800 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,532 | ₩56,947 | ₩56,492 | ₩56,934 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,466 | ₩56,653 | ₩56,278 | ₩56,492 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩56,051 | ₩56,506 | ₩55,970 | ₩56,452 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,783 | ₩56,131 | ₩55,528 | ₩56,104 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩55,127 | ₩55,435 | ₩55,060 | ₩55,207 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,649 | ₩55,810 | ₩55,127 | ₩55,354 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,689 | ₩55,689 | ₩55,033 | ₩55,395 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,180 | ₩55,421 | ₩54,832 | ₩55,341 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩55,984 | ₩55,984 | ₩54,846 | ₩55,047 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩56,024 | ₩56,211 | ₩55,395 | ₩55,836 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,305 | ₩56,305 | ₩55,729 | ₩56,024 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,810 | ₩56,211 | ₩55,743 | ₩56,211 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,261 | ₩55,595 | ₩55,261 | ₩55,502 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩55,047 | ₩55,140 | ₩54,618 | ₩55,113 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,524 | ₩54,939 | ₩54,404 | ₩54,832 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,882 | ₩54,350 | ₩53,882 | ₩54,203 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,708 | ₩53,882 | ₩53,614 | ₩53,761 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,547 | ₩53,708 | ₩53,427 | ₩53,694 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,547 | ₩53,922 | ₩53,427 | ₩53,694 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩53,146 | ₩53,467 | ₩53,039 | ₩53,440 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,186 | ₩53,226 | ₩52,972 | ₩53,065 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩53,079 | ₩53,387 | ₩53,079 | ₩53,387 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩52,891 | ₩53,199 | ₩52,838 | ₩53,079 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,798 | ₩52,878 | ₩52,610 | ₩52,838 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,213 | ₩53,213 | ₩52,851 | ₩52,945 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,266 | ₩53,346 | ₩53,039 | ₩53,172 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,650 | ₩52,864 | ₩52,530 | ₩52,851 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,637 | ₩52,690 | ₩52,423 | ₩52,463 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,664 | ₩52,690 | ₩52,409 | ₩52,409 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,637 | ₩52,731 | ₩52,449 | ₩52,637 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,316 | ₩52,476 | ₩52,222 | ₩52,356 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,624 | ₩52,731 | ₩52,476 | ₩52,731 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,543 | ₩52,744 | ₩52,409 | ₩52,583 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,249 | ₩53,239 | ₩52,075 | ₩52,516 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩52,142 | ₩52,302 | ₩52,021 | ₩52,128 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,503 | ₩52,717 | ₩52,195 | ₩52,449 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩52,155 | ₩52,704 | ₩52,034 | ₩52,342 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,356 | ₩52,436 | ₩51,767 | ₩51,860 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,436 | ₩52,436 | ₩52,075 | ₩52,262 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,637 | ₩52,784 | ₩52,275 | ₩52,449 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,503 | ₩52,503 | ₩51,901 | ₩52,101 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩52,142 | ₩52,369 | ₩51,901 | ₩52,342 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,579 | ₩52,115 | ₩51,419 | ₩52,008 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,727 | ₩52,195 | ₩51,459 | ₩51,794 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩52,155 | ₩52,155 | ₩51,539 | ₩51,740 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,356 | ₩52,557 | ₩51,874 | ₩52,061 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,369 | ₩52,369 | ₩52,048 | ₩52,249 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,209 | ₩52,262 | ₩51,874 | ₩52,075 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩52,142 | ₩52,182 | ₩51,847 | ₩52,034 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩51,901 | ₩52,061 | ₩51,794 | ₩51,820 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩52,008 | ₩52,008 | ₩51,633 | ₩51,847 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,834 | ₩52,128 | ₩51,740 | ₩51,968 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,486 | ₩51,753 | ₩51,245 | ₩51,686 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,218 | ₩51,539 | ₩51,044 | ₩51,472 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,870 | ₩51,298 | ₩50,669 | ₩51,164 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,753 | ₩51,807 | ₩50,883 | ₩51,004 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,579 | ₩51,700 | ₩51,352 | ₩51,405 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,794 | ₩51,994 | ₩51,338 | ₩51,713 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,195 | ₩52,289 | ₩51,713 | ₩51,834 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩52,128 | ₩52,597 | ₩52,128 | ₩52,396 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,543 | ₩52,677 | ₩52,155 | ₩52,209 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,557 | ₩52,570 | ₩52,289 | ₩52,409 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,209 | ₩52,543 | ₩52,209 | ₩52,436 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,182 | ₩52,275 | ₩51,968 | ₩52,168 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,834 | ₩52,008 | ₩51,633 | ₩51,941 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩52,142 | ₩52,168 | ₩51,660 | ₩51,820 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,539 | ₩52,008 | ₩51,486 | ₩51,847 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,338 | ₩51,606 | ₩51,151 | ₩51,231 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,499 | ₩51,807 | ₩51,486 | ₩51,673 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,579 | ₩51,807 | ₩51,352 | ₩51,620 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,727 | ₩52,034 | ₩51,084 | ₩51,673 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,383 | ₩52,476 | ₩51,968 | ₩52,128 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,195 | ₩52,329 | ₩52,048 | ₩52,195 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,302 | ₩52,342 | ₩52,088 | ₩52,222 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,409 | ₩52,530 | ₩52,142 | ₩52,342 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩52,128 | ₩52,369 | ₩51,941 | ₩52,101 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,847 | ₩51,914 | ₩51,553 | ₩51,740 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,753 | ₩51,914 | ₩51,579 | ₩51,686 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,713 | ₩52,048 | ₩51,593 | ₩51,901 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,285 | ₩51,700 | ₩51,044 | ₩51,566 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,646 | ₩51,780 | ₩51,445 | ₩51,579 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,579 | ₩51,887 | ₩51,218 | ₩51,459 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,191 | ₩51,419 | ₩50,897 | ₩51,205 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,512 | ₩51,646 | ₩51,338 | ₩51,459 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,727 | ₩51,874 | ₩50,615 | ₩50,615 | -2.15% | 6.7만 |
|---|