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 | ₩53,592 | ₩53,766 | ₩53,485 | ₩53,699 | +0.20% | 7.7만 |
| 2026.10.08 | ₩53,257 | ₩53,471 | ₩53,149 | ₩53,351 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,659 | ₩53,793 | ₩53,364 | ₩53,579 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,914 | ₩53,994 | ₩53,807 | ₩53,900 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,713 | ₩53,820 | ₩53,646 | ₩53,753 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,579 | ₩53,739 | ₩53,404 | ₩53,525 | -0.10% | 11만 |
| 2026.10.01 | ₩53,592 | ₩53,646 | ₩53,216 | ₩53,418 | -0.33% | 11.5만 |
| 2026.09.30 | ₩54,115 | ₩54,169 | ₩53,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,860 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩54,169 | ₩54,236 | ₩53,941 | ₩54,128 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,558 | ₩54,692 | ₩54,397 | ₩54,544 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,678 | ₩54,853 | ₩54,491 | ₩54,745 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,692 | ₩54,812 | ₩54,437 | ₩54,517 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,960 | ₩55,027 | ₩54,437 | ₩54,558 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩55,134 | ₩55,362 | ₩55,000 | ₩55,255 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩55,121 | ₩55,268 | ₩54,839 | ₩55,242 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,617 | ₩55,778 | ₩55,550 | ₩55,778 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,845 | ₩55,952 | ₩55,778 | ₩55,805 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,765 | ₩55,899 | ₩55,295 | ₩55,456 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,885 | ₩55,912 | ₩55,711 | ₩55,818 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,751 | ₩55,979 | ₩55,657 | ₩55,872 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩56,060 | ₩56,127 | ₩55,939 | ₩56,127 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩55,993 | ₩56,033 | ₩55,724 | ₩55,791 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,355 | ₩56,489 | ₩56,234 | ₩56,234 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,529 | ₩56,717 | ₩56,502 | ₩56,529 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,368 | ₩56,650 | ₩56,368 | ₩56,650 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩56,261 | ₩56,449 | ₩56,113 | ₩56,355 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩56,006 | ₩56,154 | ₩55,979 | ₩56,100 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩56,127 | ₩56,234 | ₩55,738 | ₩55,791 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩56,234 | ₩56,314 | ₩56,033 | ₩56,100 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,341 | ₩56,502 | ₩56,086 | ₩56,180 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,328 | ₩56,395 | ₩56,140 | ₩56,368 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,516 | ₩56,703 | ₩56,462 | ₩56,529 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,475 | ₩56,811 | ₩56,449 | ₩56,811 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,583 | ₩56,610 | ₩56,328 | ₩56,422 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,529 | ₩56,636 | ₩56,341 | ₩56,542 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩56,194 | ₩56,408 | ₩56,167 | ₩56,247 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,341 | ₩56,489 | ₩56,274 | ₩56,449 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,885 | ₩56,019 | ₩55,711 | ₩55,872 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩56,006 | ₩56,180 | ₩55,872 | ₩55,926 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩56,113 | ₩56,154 | ₩55,818 | ₩55,818 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩56,019 | ₩56,113 | ₩55,791 | ₩55,899 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,885 | ₩56,113 | ₩55,765 | ₩55,926 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,657 | ₩56,073 | ₩55,617 | ₩55,698 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩56,113 | ₩56,113 | ₩55,805 | ₩55,885 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩56,127 | ₩56,221 | ₩55,952 | ₩56,127 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,912 | ₩56,167 | ₩55,644 | ₩55,698 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩56,060 | ₩56,221 | ₩55,966 | ₩56,006 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,939 | ₩56,355 | ₩55,765 | ₩56,261 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,577 | ₩55,751 | ₩55,416 | ₩55,751 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,644 | ₩55,724 | ₩55,215 | ₩55,523 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,470 | ₩56,019 | ₩55,402 | ₩55,912 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩55,255 | ₩55,778 | ₩55,054 | ₩55,242 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,590 | ₩55,993 | ₩55,402 | ₩55,778 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,778 | ₩55,952 | ₩55,590 | ₩55,805 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,765 | ₩55,979 | ₩55,563 | ₩55,711 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,778 | ₩55,818 | ₩55,443 | ₩55,510 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩56,261 | ₩56,623 | ₩56,261 | ₩56,542 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,475 | ₩56,475 | ₩56,140 | ₩56,435 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩56,261 | ₩56,422 | ₩56,086 | ₩56,127 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,966 | ₩56,422 | ₩55,939 | ₩56,422 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,516 | ₩56,703 | ₩56,314 | ₩56,569 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,703 | ₩56,891 | ₩56,382 | ₩56,811 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,408 | ₩56,690 | ₩56,408 | ₩56,569 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩56,221 | ₩56,341 | ₩55,832 | ₩55,952 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩56,073 | ₩56,301 | ₩55,926 | ₩56,247 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,617 | ₩55,872 | ₩55,349 | ₩55,778 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩55,215 | ₩55,496 | ₩55,040 | ₩55,335 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩56,019 | ₩56,100 | ₩55,483 | ₩55,563 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,845 | ₩56,435 | ₩55,845 | ₩56,328 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩55,201 | ₩55,563 | ₩55,027 | ₩55,255 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,920 | ₩54,920 | ₩54,531 | ₩54,692 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,719 | ₩55,027 | ₩54,330 | ₩54,933 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,678 | ₩54,906 | ₩54,330 | ₩54,853 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,745 | ₩54,745 | ₩54,343 | ₩54,397 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,947 | ₩54,947 | ₩54,115 | ₩54,450 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,423 | ₩54,491 | ₩53,994 | ₩54,169 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,397 | ₩54,732 | ₩54,330 | ₩54,491 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,617 | ₩55,617 | ₩55,268 | ₩55,309 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,314 | ₩56,314 | ₩55,832 | ₩55,832 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,422 | ₩56,663 | ₩55,738 | ₩55,751 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,449 | ₩56,744 | ₩56,194 | ₩56,247 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,972 | ₩57,025 | ₩56,717 | ₩56,757 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩55,993 | ₩56,167 | ₩55,671 | ₩56,127 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,879 | ₩55,751 | ₩54,799 | ₩55,738 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,638 | ₩54,906 | ₩54,330 | ₩54,450 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩55,215 | ₩55,295 | ₩54,088 | ₩54,692 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,571 | ₩54,665 | ₩54,289 | ₩54,330 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩55,054 | ₩55,416 | ₩54,249 | ₩54,423 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,657 | ₩55,899 | ₩55,523 | ₩55,698 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,845 | ₩55,845 | ₩55,362 | ₩55,429 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,805 | ₩56,194 | ₩55,671 | ₩56,140 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,563 | ₩55,858 | ₩55,496 | ₩55,577 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,630 | ₩55,738 | ₩55,376 | ₩55,563 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,295 | ₩55,751 | ₩55,242 | ₩55,537 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,698 | ₩55,926 | ₩55,510 | ₩55,617 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,523 | ₩55,885 | ₩55,335 | ₩55,858 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩55,121 | ₩55,563 | ₩54,920 | ₩55,121 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,799 | ₩55,496 | ₩54,759 | ₩55,255 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,611 | ₩55,228 | ₩54,611 | ₩55,094 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,397 | ₩54,879 | ₩54,397 | ₩54,638 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,786 | ₩54,960 | ₩54,571 | ₩54,786 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,906 | ₩54,920 | ₩54,544 | ₩54,732 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,684 | ₩55,858 | ₩55,443 | ₩55,657 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,443 | ₩55,832 | ₩55,295 | ₩55,577 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,604 | ₩55,630 | ₩54,987 | ₩55,429 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,341 | ₩56,341 | ₩56,006 | ₩56,154 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩56,140 | ₩56,274 | ₩55,993 | ₩56,274 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,301 | ₩56,301 | ₩55,617 | ₩55,751 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,510 | ₩55,979 | ₩55,510 | ₩55,858 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,598 | ₩55,188 | ₩54,571 | ₩55,107 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,383 | ₩54,544 | ₩54,021 | ₩54,088 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,732 | ₩55,027 | ₩54,356 | ₩54,732 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,289 | ₩54,665 | ₩54,115 | ₩54,584 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,343 | ₩54,423 | ₩54,021 | ₩54,075 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,397 | ₩54,598 | ₩54,330 | ₩54,504 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,745 | ₩54,866 | ₩54,544 | ₩54,692 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,678 | ₩54,920 | ₩54,544 | ₩54,893 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,879 | ₩55,107 | ₩54,356 | ₩54,719 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩55,228 | ₩55,456 | ₩55,228 | ₩55,416 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,765 | ₩55,858 | ₩55,228 | ₩55,349 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,818 | ₩55,899 | ₩55,644 | ₩55,872 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩56,019 | ₩56,314 | ₩55,765 | ₩55,899 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,617 | ₩55,617 | ₩55,148 | ₩55,295 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩55,161 | ₩55,443 | ₩55,148 | ₩55,335 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,295 | ₩55,470 | ₩55,215 | ₩55,349 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,450 | ₩55,148 | ₩54,437 | ₩55,014 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,960 | ₩55,148 | ₩54,812 | ₩54,947 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩54,249 | ₩54,839 | ₩54,236 | ₩54,772 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩55,121 | ₩55,242 | ₩54,410 | ₩54,786 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,854 | ₩53,056 | ₩52,412 | ₩53,056 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩53,015 | ₩53,176 | ₩52,854 | ₩53,069 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,626 | ₩53,471 | ₩52,345 | ₩52,868 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,948 | ₩53,364 | ₩52,868 | ₩53,056 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,835 | ₩53,029 | ₩51,835 | ₩52,948 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩52,036 | ₩52,063 | ₩51,567 | ₩51,795 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,929 | ₩52,318 | ₩51,795 | ₩51,889 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,600 | ₩52,680 | ₩51,862 | ₩51,942 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩53,230 | ₩53,230 | ₩52,828 | ₩53,069 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,942 | ₩52,492 | ₩51,916 | ₩52,251 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,479 | ₩53,123 | ₩52,264 | ₩52,895 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,975 | ₩53,042 | ₩52,117 | ₩52,278 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,707 | ₩53,257 | ₩52,492 | ₩53,176 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,699 | ₩53,699 | ₩53,042 | ₩53,042 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩54,115 | ₩54,155 | ₩53,391 | ₩53,967 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,418 | ₩53,780 | ₩53,324 | ₩53,605 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,552 | ₩53,672 | ₩52,707 | ₩52,828 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,847 | ₩53,900 | ₩53,123 | ₩53,163 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩54,102 | ₩54,397 | ₩53,981 | ₩54,169 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩54,169 | ₩54,799 | ₩54,075 | ₩54,195 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩53,203 | ₩54,128 | ₩53,109 | ₩53,981 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,659 | ₩53,981 | ₩53,310 | ₩53,807 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,611 | ₩54,678 | ₩53,887 | ₩54,249 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,786 | ₩55,107 | ₩54,504 | ₩54,947 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,295 | ₩55,295 | ₩53,994 | ₩54,987 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,382 | ₩56,610 | ₩56,073 | ₩56,475 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,495 | ₩57,629 | ₩57,347 | ₩57,562 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩58,004 | ₩58,273 | ₩57,481 | ₩57,817 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩58,165 | ₩58,326 | ₩57,964 | ₩58,246 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,951 | ₩58,259 | ₩57,709 | ₩58,125 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,910 | ₩58,071 | ₩57,401 | ₩57,495 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩57,186 | ₩57,817 | ₩57,146 | ₩57,790 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩56,998 | ₩57,253 | ₩56,824 | ₩57,066 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,347 | ₩57,441 | ₩56,958 | ₩57,213 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,891 | ₩57,133 | ₩56,542 | ₩57,012 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,784 | ₩56,931 | ₩56,449 | ₩56,931 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,374 | ₩57,374 | ₩56,730 | ₩56,905 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,636 | ₩57,052 | ₩56,596 | ₩57,039 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,569 | ₩56,757 | ₩56,382 | ₩56,596 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩56,154 | ₩56,610 | ₩56,073 | ₩56,556 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,885 | ₩56,234 | ₩55,630 | ₩56,207 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩55,228 | ₩55,537 | ₩55,161 | ₩55,309 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,751 | ₩55,912 | ₩55,228 | ₩55,456 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,791 | ₩55,791 | ₩55,134 | ₩55,496 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,282 | ₩55,523 | ₩54,933 | ₩55,443 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩56,086 | ₩56,086 | ₩54,947 | ₩55,148 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩56,127 | ₩56,314 | ₩55,496 | ₩55,939 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,408 | ₩56,408 | ₩55,832 | ₩56,127 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,912 | ₩56,314 | ₩55,845 | ₩56,314 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,362 | ₩55,698 | ₩55,362 | ₩55,604 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩55,148 | ₩55,242 | ₩54,719 | ₩55,215 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,625 | ₩55,040 | ₩54,504 | ₩54,933 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,981 | ₩54,450 | ₩53,981 | ₩54,303 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,807 | ₩53,981 | ₩53,713 | ₩53,860 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,646 | ₩53,807 | ₩53,525 | ₩53,793 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,646 | ₩54,021 | ₩53,525 | ₩53,793 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩53,243 | ₩53,565 | ₩53,136 | ₩53,538 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,283 | ₩53,324 | ₩53,069 | ₩53,163 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩53,176 | ₩53,485 | ₩53,176 | ₩53,485 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩52,988 | ₩53,297 | ₩52,935 | ₩53,176 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,895 | ₩52,975 | ₩52,707 | ₩52,935 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,310 | ₩53,310 | ₩52,948 | ₩53,042 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,364 | ₩53,444 | ₩53,136 | ₩53,270 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,747 | ₩52,962 | ₩52,626 | ₩52,948 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,734 | ₩52,787 | ₩52,519 | ₩52,559 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,760 | ₩52,787 | ₩52,506 | ₩52,506 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,734 | ₩52,828 | ₩52,546 | ₩52,734 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,412 | ₩52,573 | ₩52,318 | ₩52,452 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,720 | ₩52,828 | ₩52,573 | ₩52,828 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,640 | ₩52,841 | ₩52,506 | ₩52,680 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,345 | ₩53,337 | ₩52,170 | ₩52,613 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩52,237 | ₩52,398 | ₩52,117 | ₩52,224 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,600 | ₩52,814 | ₩52,291 | ₩52,546 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩52,251 | ₩52,801 | ₩52,130 | ₩52,439 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,452 | ₩52,532 | ₩51,862 | ₩51,956 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,532 | ₩52,532 | ₩52,170 | ₩52,358 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,734 | ₩52,881 | ₩52,372 | ₩52,546 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,600 | ₩52,600 | ₩51,996 | ₩52,197 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩52,237 | ₩52,465 | ₩51,996 | ₩52,439 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,674 | ₩52,211 | ₩51,513 | ₩52,103 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,822 | ₩52,291 | ₩51,553 | ₩51,889 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩52,251 | ₩52,251 | ₩51,634 | ₩51,835 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,452 | ₩52,653 | ₩51,969 | ₩52,157 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,465 | ₩52,465 | ₩52,144 | ₩52,345 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,304 | ₩52,358 | ₩51,969 | ₩52,170 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩52,237 | ₩52,278 | ₩51,942 | ₩52,130 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩51,996 | ₩52,157 | ₩51,889 | ₩51,916 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩52,103 | ₩52,103 | ₩51,728 | ₩51,942 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,929 | ₩52,224 | ₩51,835 | ₩52,063 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,580 | ₩51,848 | ₩51,339 | ₩51,781 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,312 | ₩51,634 | ₩51,138 | ₩51,567 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,963 | ₩51,392 | ₩50,762 | ₩51,258 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,848 | ₩51,902 | ₩50,977 | ₩51,097 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,674 | ₩51,795 | ₩51,446 | ₩51,500 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,889 | ₩52,090 | ₩51,433 | ₩51,808 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,291 | ₩52,385 | ₩51,808 | ₩51,929 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩52,224 | ₩52,693 | ₩52,224 | ₩52,492 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,640 | ₩52,774 | ₩52,251 | ₩52,304 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,653 | ₩52,667 | ₩52,385 | ₩52,506 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,304 | ₩52,640 | ₩52,304 | ₩52,532 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,278 | ₩52,372 | ₩52,063 | ₩52,264 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,929 | ₩52,103 | ₩51,728 | ₩52,036 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩52,237 | ₩52,264 | ₩51,755 | ₩51,916 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,634 | ₩52,103 | ₩51,580 | ₩51,942 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,433 | ₩51,701 | ₩51,245 | ₩51,325 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,594 | ₩51,902 | ₩51,580 | ₩51,768 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,674 | ₩51,902 | ₩51,446 | ₩51,714 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,822 | ₩52,130 | ₩51,178 | ₩51,768 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,479 | ₩52,573 | ₩52,063 | ₩52,224 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,291 | ₩52,425 | ₩52,144 | ₩52,291 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,398 | ₩52,439 | ₩52,184 | ₩52,318 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,506 | ₩52,626 | ₩52,237 | ₩52,439 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩52,224 | ₩52,465 | ₩52,036 | ₩52,197 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,942 | ₩52,009 | ₩51,647 | ₩51,835 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,848 | ₩52,009 | ₩51,674 | ₩51,781 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,808 | ₩52,144 | ₩51,688 | ₩51,996 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,379 | ₩51,795 | ₩51,138 | ₩51,661 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,741 | ₩51,875 | ₩51,540 | ₩51,674 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,674 | ₩51,983 | ₩51,312 | ₩51,553 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,285 | ₩51,513 | ₩50,990 | ₩51,299 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,607 | ₩51,741 | ₩51,433 | ₩51,553 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,822 | ₩51,969 | ₩50,709 | ₩50,709 | -2.15% | 6.7만 |
|---|