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 | ₩53,604 | ₩53,779 | ₩53,497 | ₩53,712 | +0.20% | 7.7만 |
| 2026.10.08 | ₩53,269 | ₩53,484 | ₩53,162 | ₩53,363 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,671 | ₩53,806 | ₩53,376 | ₩53,591 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,926 | ₩54,007 | ₩53,819 | ₩53,913 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,725 | ₩53,832 | ₩53,658 | ₩53,765 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,591 | ₩53,752 | ₩53,417 | ₩53,537 | -0.10% | 11만 |
| 2026.10.01 | ₩53,604 | ₩53,658 | ₩53,229 | ₩53,430 | -0.33% | 11.5만 |
| 2026.09.30 | ₩54,128 | ₩54,181 | ₩53,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,873 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩54,181 | ₩54,248 | ₩53,953 | ₩54,141 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,570 | ₩54,704 | ₩54,409 | ₩54,557 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,691 | ₩54,865 | ₩54,503 | ₩54,758 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,704 | ₩54,825 | ₩54,449 | ₩54,530 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,973 | ₩55,040 | ₩54,449 | ₩54,570 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩55,147 | ₩55,375 | ₩55,013 | ₩55,268 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩55,134 | ₩55,281 | ₩54,852 | ₩55,254 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,630 | ₩55,791 | ₩55,563 | ₩55,791 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,858 | ₩55,965 | ₩55,791 | ₩55,818 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,777 | ₩55,912 | ₩55,308 | ₩55,469 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,898 | ₩55,925 | ₩55,724 | ₩55,831 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,764 | ₩55,992 | ₩55,670 | ₩55,885 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩56,073 | ₩56,140 | ₩55,952 | ₩56,140 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩56,006 | ₩56,046 | ₩55,737 | ₩55,804 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,368 | ₩56,502 | ₩56,247 | ₩56,247 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,542 | ₩56,730 | ₩56,515 | ₩56,542 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,381 | ₩56,663 | ₩56,381 | ₩56,663 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩56,274 | ₩56,462 | ₩56,126 | ₩56,368 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩56,019 | ₩56,167 | ₩55,992 | ₩56,113 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩56,140 | ₩56,247 | ₩55,751 | ₩55,804 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩56,247 | ₩56,327 | ₩56,046 | ₩56,113 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,354 | ₩56,515 | ₩56,099 | ₩56,193 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,341 | ₩56,408 | ₩56,153 | ₩56,381 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,529 | ₩56,717 | ₩56,475 | ₩56,542 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,488 | ₩56,824 | ₩56,462 | ₩56,824 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,596 | ₩56,623 | ₩56,341 | ₩56,435 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,542 | ₩56,649 | ₩56,354 | ₩56,556 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩56,207 | ₩56,421 | ₩56,180 | ₩56,260 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,354 | ₩56,502 | ₩56,287 | ₩56,462 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,898 | ₩56,032 | ₩55,724 | ₩55,885 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩56,019 | ₩56,193 | ₩55,885 | ₩55,938 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩56,126 | ₩56,167 | ₩55,831 | ₩55,831 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩56,032 | ₩56,126 | ₩55,804 | ₩55,912 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,898 | ₩56,126 | ₩55,777 | ₩55,938 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,670 | ₩56,086 | ₩55,630 | ₩55,710 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩56,126 | ₩56,126 | ₩55,818 | ₩55,898 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩56,140 | ₩56,234 | ₩55,965 | ₩56,140 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,925 | ₩56,180 | ₩55,657 | ₩55,710 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩56,073 | ₩56,234 | ₩55,979 | ₩56,019 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,952 | ₩56,368 | ₩55,777 | ₩56,274 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,590 | ₩55,764 | ₩55,429 | ₩55,764 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,657 | ₩55,737 | ₩55,227 | ₩55,536 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,482 | ₩56,032 | ₩55,415 | ₩55,925 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩55,268 | ₩55,791 | ₩55,067 | ₩55,254 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,603 | ₩56,006 | ₩55,415 | ₩55,791 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,791 | ₩55,965 | ₩55,603 | ₩55,818 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,777 | ₩55,992 | ₩55,576 | ₩55,724 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,791 | ₩55,831 | ₩55,456 | ₩55,523 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩56,274 | ₩56,636 | ₩56,274 | ₩56,556 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,488 | ₩56,488 | ₩56,153 | ₩56,448 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩56,274 | ₩56,435 | ₩56,099 | ₩56,140 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,979 | ₩56,435 | ₩55,952 | ₩56,435 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,529 | ₩56,717 | ₩56,327 | ₩56,582 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,717 | ₩56,904 | ₩56,395 | ₩56,824 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,421 | ₩56,703 | ₩56,421 | ₩56,582 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩56,234 | ₩56,354 | ₩55,845 | ₩55,965 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩56,086 | ₩56,314 | ₩55,938 | ₩56,260 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,630 | ₩55,885 | ₩55,362 | ₩55,791 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩55,227 | ₩55,509 | ₩55,053 | ₩55,348 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩56,032 | ₩56,113 | ₩55,496 | ₩55,576 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,858 | ₩56,448 | ₩55,858 | ₩56,341 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩55,214 | ₩55,576 | ₩55,040 | ₩55,268 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,932 | ₩54,932 | ₩54,543 | ₩54,704 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,731 | ₩55,040 | ₩54,342 | ₩54,946 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,691 | ₩54,919 | ₩54,342 | ₩54,865 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,758 | ₩54,758 | ₩54,356 | ₩54,409 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,959 | ₩54,959 | ₩54,128 | ₩54,463 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,436 | ₩54,503 | ₩54,007 | ₩54,181 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,409 | ₩54,745 | ₩54,342 | ₩54,503 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,630 | ₩55,630 | ₩55,281 | ₩55,321 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,327 | ₩56,327 | ₩55,845 | ₩55,845 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,435 | ₩56,676 | ₩55,751 | ₩55,764 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,462 | ₩56,757 | ₩56,207 | ₩56,260 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,985 | ₩57,038 | ₩56,730 | ₩56,770 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩56,006 | ₩56,180 | ₩55,684 | ₩56,140 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,892 | ₩55,764 | ₩54,812 | ₩55,751 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,651 | ₩54,919 | ₩54,342 | ₩54,463 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩55,227 | ₩55,308 | ₩54,101 | ₩54,704 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,584 | ₩54,677 | ₩54,302 | ₩54,342 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩55,067 | ₩55,429 | ₩54,262 | ₩54,436 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,670 | ₩55,912 | ₩55,536 | ₩55,710 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,858 | ₩55,858 | ₩55,375 | ₩55,442 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,818 | ₩56,207 | ₩55,684 | ₩56,153 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,576 | ₩55,871 | ₩55,509 | ₩55,590 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,643 | ₩55,751 | ₩55,388 | ₩55,576 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,308 | ₩55,764 | ₩55,254 | ₩55,549 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,710 | ₩55,938 | ₩55,523 | ₩55,630 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,536 | ₩55,898 | ₩55,348 | ₩55,871 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩55,134 | ₩55,576 | ₩54,932 | ₩55,134 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,812 | ₩55,509 | ₩54,771 | ₩55,268 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,624 | ₩55,241 | ₩54,624 | ₩55,107 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,409 | ₩54,892 | ₩54,409 | ₩54,651 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,798 | ₩54,973 | ₩54,584 | ₩54,798 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,919 | ₩54,932 | ₩54,557 | ₩54,745 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,697 | ₩55,871 | ₩55,456 | ₩55,670 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,456 | ₩55,845 | ₩55,308 | ₩55,590 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,617 | ₩55,643 | ₩54,999 | ₩55,442 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,354 | ₩56,354 | ₩56,019 | ₩56,167 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩56,153 | ₩56,287 | ₩56,006 | ₩56,287 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,314 | ₩56,314 | ₩55,630 | ₩55,764 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,523 | ₩55,992 | ₩55,523 | ₩55,871 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,610 | ₩55,201 | ₩54,584 | ₩55,120 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,396 | ₩54,557 | ₩54,034 | ₩54,101 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,745 | ₩55,040 | ₩54,369 | ₩54,745 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,302 | ₩54,677 | ₩54,128 | ₩54,597 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,356 | ₩54,436 | ₩54,034 | ₩54,087 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,409 | ₩54,610 | ₩54,342 | ₩54,517 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,758 | ₩54,879 | ₩54,557 | ₩54,704 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,691 | ₩54,932 | ₩54,557 | ₩54,906 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,892 | ₩55,120 | ₩54,369 | ₩54,731 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩55,241 | ₩55,469 | ₩55,241 | ₩55,429 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,777 | ₩55,871 | ₩55,241 | ₩55,362 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,831 | ₩55,912 | ₩55,657 | ₩55,885 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩56,032 | ₩56,327 | ₩55,777 | ₩55,912 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,630 | ₩55,630 | ₩55,160 | ₩55,308 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩55,174 | ₩55,456 | ₩55,160 | ₩55,348 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,308 | ₩55,482 | ₩55,227 | ₩55,362 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,463 | ₩55,160 | ₩54,449 | ₩55,026 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,973 | ₩55,160 | ₩54,825 | ₩54,959 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩54,262 | ₩54,852 | ₩54,248 | ₩54,785 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩55,134 | ₩55,254 | ₩54,423 | ₩54,798 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,867 | ₩53,068 | ₩52,424 | ₩53,068 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩53,028 | ₩53,188 | ₩52,867 | ₩53,081 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,639 | ₩53,484 | ₩52,357 | ₩52,880 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,960 | ₩53,376 | ₩52,880 | ₩53,068 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,847 | ₩53,041 | ₩51,847 | ₩52,960 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩52,048 | ₩52,075 | ₩51,579 | ₩51,807 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,941 | ₩52,330 | ₩51,807 | ₩51,901 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,612 | ₩52,692 | ₩51,874 | ₩51,954 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩53,242 | ₩53,242 | ₩52,840 | ₩53,081 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,954 | ₩52,504 | ₩51,928 | ₩52,263 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,491 | ₩53,135 | ₩52,276 | ₩52,907 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,987 | ₩53,054 | ₩52,129 | ₩52,290 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,719 | ₩53,269 | ₩52,504 | ₩53,188 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,712 | ₩53,712 | ₩53,054 | ₩53,054 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩54,128 | ₩54,168 | ₩53,403 | ₩53,980 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,430 | ₩53,792 | ₩53,336 | ₩53,618 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,564 | ₩53,685 | ₩52,719 | ₩52,840 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,859 | ₩53,913 | ₩53,135 | ₩53,175 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩54,114 | ₩54,409 | ₩53,993 | ₩54,181 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩54,181 | ₩54,812 | ₩54,087 | ₩54,208 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩53,215 | ₩54,141 | ₩53,121 | ₩53,993 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,671 | ₩53,993 | ₩53,323 | ₩53,819 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,624 | ₩54,691 | ₩53,899 | ₩54,262 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,798 | ₩55,120 | ₩54,517 | ₩54,959 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,308 | ₩55,308 | ₩54,007 | ₩54,999 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,395 | ₩56,623 | ₩56,086 | ₩56,488 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,508 | ₩57,642 | ₩57,360 | ₩57,575 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩58,018 | ₩58,286 | ₩57,495 | ₩57,830 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩58,179 | ₩58,340 | ₩57,977 | ₩58,259 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,964 | ₩58,273 | ₩57,723 | ₩58,138 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,924 | ₩58,085 | ₩57,414 | ₩57,508 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩57,199 | ₩57,830 | ₩57,159 | ₩57,803 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩57,012 | ₩57,266 | ₩56,837 | ₩57,079 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,360 | ₩57,454 | ₩56,971 | ₩57,226 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,904 | ₩57,146 | ₩56,556 | ₩57,025 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,797 | ₩56,945 | ₩56,462 | ₩56,945 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,387 | ₩57,387 | ₩56,743 | ₩56,918 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,649 | ₩57,065 | ₩56,609 | ₩57,052 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,582 | ₩56,770 | ₩56,395 | ₩56,609 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩56,167 | ₩56,623 | ₩56,086 | ₩56,569 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,898 | ₩56,247 | ₩55,643 | ₩56,220 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩55,241 | ₩55,549 | ₩55,174 | ₩55,321 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,764 | ₩55,925 | ₩55,241 | ₩55,469 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,804 | ₩55,804 | ₩55,147 | ₩55,509 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,295 | ₩55,536 | ₩54,946 | ₩55,456 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩56,099 | ₩56,099 | ₩54,959 | ₩55,160 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩56,140 | ₩56,327 | ₩55,509 | ₩55,952 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,421 | ₩56,421 | ₩55,845 | ₩56,140 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,925 | ₩56,327 | ₩55,858 | ₩56,327 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,375 | ₩55,710 | ₩55,375 | ₩55,617 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩55,160 | ₩55,254 | ₩54,731 | ₩55,227 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,637 | ₩55,053 | ₩54,517 | ₩54,946 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,993 | ₩54,463 | ₩53,993 | ₩54,315 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,819 | ₩53,993 | ₩53,725 | ₩53,873 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,658 | ₩53,819 | ₩53,537 | ₩53,806 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,658 | ₩54,034 | ₩53,537 | ₩53,806 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩53,256 | ₩53,578 | ₩53,148 | ₩53,551 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,296 | ₩53,336 | ₩53,081 | ₩53,175 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩53,188 | ₩53,497 | ₩53,188 | ₩53,497 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩53,001 | ₩53,309 | ₩52,947 | ₩53,188 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,907 | ₩52,987 | ₩52,719 | ₩52,947 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,323 | ₩53,323 | ₩52,960 | ₩53,054 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,376 | ₩53,457 | ₩53,148 | ₩53,282 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,759 | ₩52,974 | ₩52,639 | ₩52,960 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,746 | ₩52,799 | ₩52,531 | ₩52,571 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,773 | ₩52,799 | ₩52,518 | ₩52,518 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,746 | ₩52,840 | ₩52,558 | ₩52,746 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,424 | ₩52,585 | ₩52,330 | ₩52,464 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,732 | ₩52,840 | ₩52,585 | ₩52,840 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,652 | ₩52,853 | ₩52,518 | ₩52,692 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,357 | ₩53,349 | ₩52,182 | ₩52,625 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩52,249 | ₩52,410 | ₩52,129 | ₩52,236 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,612 | ₩52,826 | ₩52,303 | ₩52,558 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩52,263 | ₩52,813 | ₩52,142 | ₩52,451 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,464 | ₩52,545 | ₩51,874 | ₩51,968 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,545 | ₩52,545 | ₩52,182 | ₩52,370 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,746 | ₩52,893 | ₩52,384 | ₩52,558 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,612 | ₩52,612 | ₩52,008 | ₩52,209 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩52,249 | ₩52,478 | ₩52,008 | ₩52,451 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,686 | ₩52,223 | ₩51,525 | ₩52,115 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,834 | ₩52,303 | ₩51,565 | ₩51,901 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩52,263 | ₩52,263 | ₩51,646 | ₩51,847 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,464 | ₩52,665 | ₩51,981 | ₩52,169 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,478 | ₩52,478 | ₩52,156 | ₩52,357 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,317 | ₩52,370 | ₩51,981 | ₩52,182 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩52,249 | ₩52,290 | ₩51,954 | ₩52,142 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩52,008 | ₩52,169 | ₩51,901 | ₩51,928 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩52,115 | ₩52,115 | ₩51,740 | ₩51,954 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,941 | ₩52,236 | ₩51,847 | ₩52,075 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,592 | ₩51,860 | ₩51,351 | ₩51,793 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,324 | ₩51,646 | ₩51,149 | ₩51,579 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,975 | ₩51,404 | ₩50,774 | ₩51,270 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,860 | ₩51,914 | ₩50,989 | ₩51,109 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,686 | ₩51,807 | ₩51,458 | ₩51,512 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,901 | ₩52,102 | ₩51,445 | ₩51,820 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,303 | ₩52,397 | ₩51,820 | ₩51,941 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩52,236 | ₩52,706 | ₩52,236 | ₩52,504 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,652 | ₩52,786 | ₩52,263 | ₩52,317 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,665 | ₩52,679 | ₩52,397 | ₩52,518 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,317 | ₩52,652 | ₩52,317 | ₩52,545 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,290 | ₩52,384 | ₩52,075 | ₩52,276 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,941 | ₩52,115 | ₩51,740 | ₩52,048 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩52,249 | ₩52,276 | ₩51,767 | ₩51,928 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,646 | ₩52,115 | ₩51,592 | ₩51,954 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,445 | ₩51,713 | ₩51,257 | ₩51,337 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,606 | ₩51,914 | ₩51,592 | ₩51,780 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,686 | ₩51,914 | ₩51,458 | ₩51,726 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,834 | ₩52,142 | ₩51,190 | ₩51,780 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,491 | ₩52,585 | ₩52,075 | ₩52,236 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,303 | ₩52,437 | ₩52,156 | ₩52,303 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,410 | ₩52,451 | ₩52,196 | ₩52,330 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,518 | ₩52,639 | ₩52,249 | ₩52,451 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩52,236 | ₩52,478 | ₩52,048 | ₩52,209 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,954 | ₩52,021 | ₩51,659 | ₩51,847 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,860 | ₩52,021 | ₩51,686 | ₩51,793 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,820 | ₩52,156 | ₩51,699 | ₩52,008 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,391 | ₩51,807 | ₩51,149 | ₩51,673 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,753 | ₩51,887 | ₩51,552 | ₩51,686 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,686 | ₩51,995 | ₩51,324 | ₩51,565 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,297 | ₩51,525 | ₩51,002 | ₩51,310 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,619 | ₩51,753 | ₩51,445 | ₩51,565 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,834 | ₩51,981 | ₩50,720 | ₩50,720 | -2.15% | 6.7만 |
|---|