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 | ₩53,326 | ₩53,499 | ₩53,219 | ₩53,433 | +0.20% | 7.7만 |
| 2026.10.08 | ₩52,992 | ₩53,206 | ₩52,885 | ₩53,086 | +0.18% | 5.7만 |
| 2026.10.07 | ₩53,393 | ₩53,526 | ₩53,099 | ₩53,312 | -0.15% | 22.5만 |
| 2026.10.06 | ₩53,646 | ₩53,726 | ₩53,539 | ₩53,633 | -0.02% | 8.7만 |
| 2026.10.05 | ₩53,446 | ₩53,553 | ₩53,379 | ₩53,486 | +0.07% | 10.2만 |
| 2026.10.02 | ₩53,312 | ₩53,473 | ₩53,139 | ₩53,259 | -0.10% | 11만 |
| 2026.10.01 | ₩53,326 | ₩53,379 | ₩52,952 | ₩53,152 | -0.33% | 11.5만 |
| 2026.09.30 | ₩53,846 | ₩53,900 | ₩53,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,593 |
| -0.47% |
| 11.4만 |
| 2026.09.29 | ₩53,900 | ₩53,966 | ₩53,673 | ₩53,860 | -0.07% | 8.5만 |
|---|
| 2026.09.28 | ₩54,287 | ₩54,420 | ₩54,127 | ₩54,273 | -0.02% | 7.9만 |
|---|
| 2026.09.25 | ₩54,407 | ₩54,580 | ₩54,220 | ₩54,473 | +0.12% | 9.6만 |
|---|
| 2026.09.24 | ₩54,420 | ₩54,540 | ₩54,167 | ₩54,247 | -0.32% | 10.2만 |
|---|
| 2026.09.23 | ₩54,687 | ₩54,754 | ₩54,167 | ₩54,287 | -0.73% | 13.8만 |
|---|
| 2026.09.22 | ₩54,860 | ₩55,087 | ₩54,727 | ₩54,981 | +0.22% | 11.3만 |
|---|
| 2026.09.21 | ₩54,847 | ₩54,994 | ₩54,567 | ₩54,967 | +0.22% | 8만 |
|---|
| 2026.09.18 | ₩55,341 | ₩55,501 | ₩55,274 | ₩55,501 | +0.29% | 6.1만 |
|---|
| 2026.09.17 | ₩55,568 | ₩55,675 | ₩55,501 | ₩55,528 | -0.07% | 4만 |
|---|
| 2026.09.16 | ₩55,488 | ₩55,621 | ₩55,021 | ₩55,181 | -0.55% | 8.1만 |
|---|
| 2026.09.15 | ₩55,608 | ₩55,634 | ₩55,434 | ₩55,541 | -0.12% | 6.7만 |
|---|
| 2026.09.14 | ₩55,474 | ₩55,701 | ₩55,381 | ₩55,594 | +0.22% | 6.4만 |
|---|
| 2026.09.11 | ₩55,781 | ₩55,848 | ₩55,661 | ₩55,848 | +0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩55,715 | ₩55,755 | ₩55,448 | ₩55,514 | -0.36% | 16만 |
|---|
| 2026.09.09 | ₩56,075 | ₩56,208 | ₩55,955 | ₩55,955 | -0.21% | 21.4만 |
|---|
| 2026.09.08 | ₩56,248 | ₩56,435 | ₩56,222 | ₩56,248 | 0.00% | 5.2만 |
|---|
| 2026.09.04 | ₩56,088 | ₩56,368 | ₩56,088 | ₩56,368 | +0.50% | 22.1만 |
|---|
| 2026.09.03 | ₩55,981 | ₩56,168 | ₩55,835 | ₩56,075 | +0.17% | 4.6만 |
|---|
| 2026.09.02 | ₩55,728 | ₩55,875 | ₩55,701 | ₩55,821 | +0.17% | 4.9만 |
|---|
| 2026.09.01 | ₩55,848 | ₩55,955 | ₩55,461 | ₩55,514 | -0.60% | 4.4만 |
|---|
| 2026.08.31 | ₩55,955 | ₩56,035 | ₩55,755 | ₩55,821 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩56,062 | ₩56,222 | ₩55,808 | ₩55,901 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩56,048 | ₩56,115 | ₩55,861 | ₩56,088 | +0.07% | 7만 |
|---|
| 2026.08.26 | ₩56,235 | ₩56,422 | ₩56,182 | ₩56,248 | +0.02% | 17.7만 |
|---|
| 2026.08.25 | ₩56,195 | ₩56,529 | ₩56,168 | ₩56,529 | +0.59% | 4.4만 |
|---|
| 2026.08.24 | ₩56,302 | ₩56,328 | ₩56,048 | ₩56,142 | -0.28% | 7.4만 |
|---|
| 2026.08.21 | ₩56,248 | ₩56,355 | ₩56,062 | ₩56,262 | +0.02% | 6.2만 |
|---|
| 2026.08.20 | ₩55,915 | ₩56,128 | ₩55,888 | ₩55,968 | +0.10% | 6.8만 |
|---|
| 2026.08.19 | ₩56,062 | ₩56,208 | ₩55,995 | ₩56,168 | +0.19% | 6.6만 |
|---|
| 2026.08.18 | ₩55,608 | ₩55,741 | ₩55,434 | ₩55,594 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩55,728 | ₩55,901 | ₩55,594 | ₩55,648 | -0.14% | 7.1만 |
|---|
| 2026.08.14 | ₩55,835 | ₩55,875 | ₩55,541 | ₩55,541 | -0.53% | 12.3만 |
|---|
| 2026.08.13 | ₩55,741 | ₩55,835 | ₩55,514 | ₩55,621 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩55,608 | ₩55,835 | ₩55,488 | ₩55,648 | +0.07% | 9.7만 |
|---|
| 2026.08.11 | ₩55,381 | ₩55,795 | ₩55,341 | ₩55,421 | +0.07% | 7.4만 |
|---|
| 2026.08.10 | ₩55,835 | ₩55,835 | ₩55,528 | ₩55,608 | -0.41% | 7.1만 |
|---|
| 2026.08.07 | ₩55,848 | ₩55,941 | ₩55,675 | ₩55,848 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩55,634 | ₩55,888 | ₩55,368 | ₩55,421 | -0.38% | 6.3만 |
|---|
| 2026.08.05 | ₩55,781 | ₩55,941 | ₩55,688 | ₩55,728 | -0.10% | 8만 |
|---|
| 2026.08.04 | ₩55,661 | ₩56,075 | ₩55,488 | ₩55,981 | +0.58% | 17.7만 |
|---|
| 2026.08.03 | ₩55,301 | ₩55,474 | ₩55,141 | ₩55,474 | +0.31% | 19.7만 |
|---|
| 2026.07.31 | ₩55,368 | ₩55,448 | ₩54,941 | ₩55,247 | -0.22% | 20.8만 |
|---|
| 2026.07.30 | ₩55,194 | ₩55,741 | ₩55,127 | ₩55,634 | +0.80% | 11.3만 |
|---|
| 2026.07.29 | ₩54,981 | ₩55,501 | ₩54,780 | ₩54,967 | -0.02% | 9.6만 |
|---|
| 2026.07.28 | ₩55,314 | ₩55,715 | ₩55,127 | ₩55,501 | +0.34% | 10.2만 |
|---|
| 2026.07.27 | ₩55,501 | ₩55,675 | ₩55,314 | ₩55,528 | +0.05% | 6.2만 |
|---|
| 2026.07.24 | ₩55,488 | ₩55,701 | ₩55,288 | ₩55,434 | -0.10% | 9.8만 |
|---|
| 2026.07.23 | ₩55,501 | ₩55,541 | ₩55,167 | ₩55,234 | -0.48% | 7만 |
|---|
| 2026.07.22 | ₩55,981 | ₩56,342 | ₩55,981 | ₩56,262 | +0.50% | 9.5만 |
|---|
| 2026.07.21 | ₩56,195 | ₩56,195 | ₩55,861 | ₩56,155 | -0.07% | 8.8만 |
|---|
| 2026.07.20 | ₩55,981 | ₩56,142 | ₩55,808 | ₩55,848 | -0.24% | 6.5만 |
|---|
| 2026.07.17 | ₩55,688 | ₩56,142 | ₩55,661 | ₩56,142 | +0.81% | 17.6만 |
|---|
| 2026.07.16 | ₩56,235 | ₩56,422 | ₩56,035 | ₩56,288 | +0.09% | 20만 |
|---|
| 2026.07.15 | ₩56,422 | ₩56,609 | ₩56,102 | ₩56,529 | +0.19% | 10.5만 |
|---|
| 2026.07.14 | ₩56,128 | ₩56,408 | ₩56,128 | ₩56,288 | +0.29% | 10.5만 |
|---|
| 2026.07.13 | ₩55,941 | ₩56,062 | ₩55,554 | ₩55,675 | -0.48% | 10.7만 |
|---|
| 2026.07.10 | ₩55,795 | ₩56,021 | ₩55,648 | ₩55,968 | +0.31% | 7.6만 |
|---|
| 2026.07.09 | ₩55,341 | ₩55,594 | ₩55,074 | ₩55,501 | +0.29% | 7.9만 |
|---|
| 2026.07.08 | ₩54,941 | ₩55,221 | ₩54,767 | ₩55,061 | +0.22% | 10.1만 |
|---|
| 2026.07.07 | ₩55,741 | ₩55,821 | ₩55,207 | ₩55,288 | -0.81% | 28.5만 |
|---|
| 2026.07.06 | ₩55,568 | ₩56,155 | ₩55,568 | ₩56,048 | +0.86% | 11.5만 |
|---|
| 2026.07.02 | ₩54,927 | ₩55,288 | ₩54,754 | ₩54,981 | +0.10% | 12.6만 |
|---|
| 2026.07.01 | ₩54,647 | ₩54,647 | ₩54,260 | ₩54,420 | -0.42% | 10만 |
|---|
| 2026.06.30 | ₩54,447 | ₩54,754 | ₩54,060 | ₩54,660 | +0.39% | 7.8만 |
|---|
| 2026.06.29 | ₩54,407 | ₩54,634 | ₩54,060 | ₩54,580 | +0.32% | 6.4만 |
|---|
| 2026.06.26 | ₩54,473 | ₩54,473 | ₩54,073 | ₩54,127 | -0.64% | 8.2만 |
|---|
| 2026.06.25 | ₩54,674 | ₩54,674 | ₩53,846 | ₩54,180 | -0.90% | 10.5만 |
|---|
| 2026.06.24 | ₩54,153 | ₩54,220 | ₩53,726 | ₩53,900 | -0.47% | 24.8만 |
|---|
| 2026.06.23 | ₩54,127 | ₩54,460 | ₩54,060 | ₩54,220 | +0.17% | 11.1만 |
|---|
| 2026.06.22 | ₩55,341 | ₩55,341 | ₩54,994 | ₩55,034 | -0.55% | 14.4만 |
|---|
| 2026.06.18 | ₩56,035 | ₩56,035 | ₩55,554 | ₩55,554 | -0.86% | 12.4만 |
|---|
| 2026.06.17 | ₩56,142 | ₩56,382 | ₩55,461 | ₩55,474 | -1.19% | 69.8만 |
|---|
| 2026.06.16 | ₩56,168 | ₩56,462 | ₩55,915 | ₩55,968 | -0.36% | 87.2만 |
|---|
| 2026.06.15 | ₩56,689 | ₩56,742 | ₩56,435 | ₩56,475 | -0.38% | 9.3만 |
|---|
| 2026.06.12 | ₩55,715 | ₩55,888 | ₩55,394 | ₩55,848 | +0.24% | 8만 |
|---|
| 2026.06.11 | ₩54,607 | ₩55,474 | ₩54,527 | ₩55,461 | +1.56% | 12.4만 |
|---|
| 2026.06.10 | ₩54,367 | ₩54,634 | ₩54,060 | ₩54,180 | -0.34% | 8.5만 |
|---|
| 2026.06.09 | ₩54,941 | ₩55,021 | ₩53,820 | ₩54,420 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩54,300 | ₩54,393 | ₩54,020 | ₩54,060 | -0.44% | 19.4만 |
|---|
| 2026.06.05 | ₩54,780 | ₩55,141 | ₩53,980 | ₩54,153 | -1.14% | 8.9만 |
|---|
| 2026.06.04 | ₩55,381 | ₩55,621 | ₩55,247 | ₩55,421 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,568 | ₩55,568 | ₩55,087 | ₩55,154 | -0.74% | 10.6만 |
|---|
| 2026.06.02 | ₩55,528 | ₩55,915 | ₩55,394 | ₩55,861 | +0.60% | 7.5만 |
|---|
| 2026.06.01 | ₩55,288 | ₩55,581 | ₩55,221 | ₩55,301 | +0.02% | 11만 |
|---|
| 2026.05.29 | ₩55,354 | ₩55,461 | ₩55,101 | ₩55,288 | -0.12% | 7.2만 |
|---|
| 2026.05.28 | ₩55,021 | ₩55,474 | ₩54,967 | ₩55,261 | +0.44% | 6만 |
|---|
| 2026.05.27 | ₩55,421 | ₩55,648 | ₩55,234 | ₩55,341 | -0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩55,247 | ₩55,608 | ₩55,061 | ₩55,581 | +0.60% | 7.3만 |
|---|
| 2026.05.22 | ₩54,847 | ₩55,288 | ₩54,647 | ₩54,847 | 0.00% | 6.5만 |
|---|
| 2026.05.21 | ₩54,527 | ₩55,221 | ₩54,487 | ₩54,981 | +0.83% | 15.7만 |
|---|
| 2026.05.20 | ₩54,340 | ₩54,954 | ₩54,340 | ₩54,820 | +0.88% | 5.6만 |
|---|
| 2026.05.19 | ₩54,127 | ₩54,607 | ₩54,127 | ₩54,367 | +0.44% | 6.1만 |
|---|
| 2026.05.18 | ₩54,514 | ₩54,687 | ₩54,300 | ₩54,514 | 0.00% | 7.8만 |
|---|
| 2026.05.15 | ₩54,634 | ₩54,647 | ₩54,273 | ₩54,460 | -0.32% | 8.8만 |
|---|
| 2026.05.14 | ₩55,408 | ₩55,581 | ₩55,167 | ₩55,381 | -0.05% | 6.1만 |
|---|
| 2026.05.13 | ₩55,167 | ₩55,554 | ₩55,021 | ₩55,301 | +0.24% | 21만 |
|---|
| 2026.05.12 | ₩55,328 | ₩55,354 | ₩54,714 | ₩55,154 | -0.31% | 13.3만 |
|---|
| 2026.05.11 | ₩56,062 | ₩56,062 | ₩55,728 | ₩55,875 | -0.33% | 17.1만 |
|---|
| 2026.05.08 | ₩55,861 | ₩55,995 | ₩55,715 | ₩55,995 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩56,021 | ₩56,021 | ₩55,341 | ₩55,474 | -0.98% | 7.3만 |
|---|
| 2026.05.06 | ₩55,234 | ₩55,701 | ₩55,234 | ₩55,581 | +0.63% | 13.7만 |
|---|
| 2026.05.05 | ₩54,327 | ₩54,914 | ₩54,300 | ₩54,834 | +0.93% | 13.3만 |
|---|
| 2026.05.04 | ₩54,113 | ₩54,273 | ₩53,753 | ₩53,820 | -0.54% | 9.6만 |
|---|
| 2026.05.01 | ₩54,460 | ₩54,754 | ₩54,086 | ₩54,460 | 0.00% | 8.7만 |
|---|
| 2026.04.30 | ₩54,020 | ₩54,393 | ₩53,846 | ₩54,313 | +0.54% | 9.9만 |
|---|
| 2026.04.29 | ₩54,073 | ₩54,153 | ₩53,753 | ₩53,806 | -0.49% | 9.4만 |
|---|
| 2026.04.28 | ₩54,127 | ₩54,327 | ₩54,060 | ₩54,233 | +0.20% | 11.5만 |
|---|
| 2026.04.27 | ₩54,473 | ₩54,594 | ₩54,273 | ₩54,420 | -0.10% | 10.6만 |
|---|
| 2026.04.24 | ₩54,407 | ₩54,647 | ₩54,273 | ₩54,620 | +0.39% | 17.2만 |
|---|
| 2026.04.23 | ₩54,607 | ₩54,834 | ₩54,086 | ₩54,447 | -0.29% | 15.6만 |
|---|
| 2026.04.22 | ₩54,954 | ₩55,181 | ₩54,954 | ₩55,141 | +0.34% | 8.3만 |
|---|
| 2026.04.21 | ₩55,488 | ₩55,581 | ₩54,954 | ₩55,074 | -0.75% | 9.8만 |
|---|
| 2026.04.20 | ₩55,541 | ₩55,621 | ₩55,368 | ₩55,594 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩55,741 | ₩56,035 | ₩55,488 | ₩55,621 | -0.22% | 13.5만 |
|---|
| 2026.04.16 | ₩55,341 | ₩55,341 | ₩54,874 | ₩55,021 | -0.58% | 11.7만 |
|---|
| 2026.04.15 | ₩54,887 | ₩55,167 | ₩54,874 | ₩55,061 | +0.32% | 9.5만 |
|---|
| 2026.04.14 | ₩55,021 | ₩55,194 | ₩54,941 | ₩55,074 | +0.10% | 19.7만 |
|---|
| 2026.04.13 | ₩54,180 | ₩54,874 | ₩54,167 | ₩54,740 | +1.03% | 12.6만 |
|---|
| 2026.04.10 | ₩54,687 | ₩54,874 | ₩54,540 | ₩54,674 | -0.02% | 10.8만 |
|---|
| 2026.04.09 | ₩53,980 | ₩54,567 | ₩53,966 | ₩54,500 | +0.96% | 10.2만 |
|---|
| 2026.04.08 | ₩54,847 | ₩54,967 | ₩54,140 | ₩54,514 | -0.61% | 13.7만 |
|---|
| 2026.04.07 | ₩52,592 | ₩52,792 | ₩52,151 | ₩52,792 | +0.38% | 63.5만 |
|---|
| 2026.04.06 | ₩52,752 | ₩52,912 | ₩52,592 | ₩52,805 | +0.10% | 13만 |
|---|
| 2026.04.02 | ₩52,365 | ₩53,206 | ₩52,085 | ₩52,605 | +0.46% | 16.4만 |
|---|
| 2026.04.01 | ₩52,685 | ₩53,099 | ₩52,605 | ₩52,792 | +0.20% | 12.1만 |
|---|
| 2026.03.31 | ₩51,578 | ₩52,765 | ₩51,578 | ₩52,685 | +2.15% | 17.7만 |
|---|
| 2026.03.30 | ₩51,778 | ₩51,805 | ₩51,311 | ₩51,538 | -0.46% | 12.4만 |
|---|
| 2026.03.27 | ₩51,671 | ₩52,058 | ₩51,538 | ₩51,631 | -0.08% | 21만 |
|---|
| 2026.03.26 | ₩52,338 | ₩52,418 | ₩51,604 | ₩51,684 | -1.25% | 17.7만 |
|---|
| 2026.03.25 | ₩52,966 | ₩52,966 | ₩52,565 | ₩52,805 | -0.30% | 15만 |
|---|
| 2026.03.24 | ₩51,684 | ₩52,232 | ₩51,658 | ₩51,991 | +0.59% | 24.8만 |
|---|
| 2026.03.23 | ₩52,218 | ₩52,859 | ₩52,005 | ₩52,632 | +0.79% | 18만 |
|---|
| 2026.03.20 | ₩52,712 | ₩52,779 | ₩51,858 | ₩52,018 | -1.32% | 13.8만 |
|---|
| 2026.03.19 | ₩52,445 | ₩52,992 | ₩52,232 | ₩52,912 | +0.89% | 26.4만 |
|---|
| 2026.03.18 | ₩53,433 | ₩53,433 | ₩52,779 | ₩52,779 | -1.22% | 14.9만 |
|---|
| 2026.03.17 | ₩53,846 | ₩53,886 | ₩53,126 | ₩53,699 | -0.27% | 17.6만 |
|---|
| 2026.03.16 | ₩53,152 | ₩53,513 | ₩53,059 | ₩53,339 | +0.35% | 16.5만 |
|---|
| 2026.03.13 | ₩53,286 | ₩53,406 | ₩52,445 | ₩52,565 | -1.35% | 13.9만 |
|---|
| 2026.03.12 | ₩53,579 | ₩53,633 | ₩52,859 | ₩52,899 | -1.27% | 13.1만 |
|---|
| 2026.03.11 | ₩53,833 | ₩54,127 | ₩53,713 | ₩53,900 | +0.12% | 12만 |
|---|
| 2026.03.10 | ₩53,900 | ₩54,527 | ₩53,806 | ₩53,926 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩52,939 | ₩53,860 | ₩52,845 | ₩53,713 | +1.46% | 31.1만 |
|---|
| 2026.03.06 | ₩53,393 | ₩53,713 | ₩53,046 | ₩53,539 | +0.27% | 30.4만 |
|---|
| 2026.03.05 | ₩54,340 | ₩54,407 | ₩53,619 | ₩53,980 | -0.66% | 32.2만 |
|---|
| 2026.03.04 | ₩54,514 | ₩54,834 | ₩54,233 | ₩54,674 | +0.29% | 34만 |
|---|
| 2026.03.03 | ₩55,021 | ₩55,021 | ₩53,726 | ₩54,714 | -0.56% | 50.7만 |
|---|
| 2026.03.02 | ₩56,102 | ₩56,328 | ₩55,795 | ₩56,195 | +0.17% | 23.8만 |
|---|
| 2026.02.27 | ₩57,209 | ₩57,343 | ₩57,062 | ₩57,276 | +0.12% | 21만 |
|---|
| 2026.02.26 | ₩57,716 | ₩57,983 | ₩57,196 | ₩57,529 | -0.32% | 20만 |
|---|
| 2026.02.25 | ₩57,876 | ₩58,037 | ₩57,676 | ₩57,956 | +0.14% | 21.6만 |
|---|
| 2026.02.24 | ₩57,663 | ₩57,970 | ₩57,423 | ₩57,836 | +0.30% | 19.9만 |
|---|
| 2026.02.23 | ₩57,623 | ₩57,783 | ₩57,116 | ₩57,209 | -0.72% | 19.5만 |
|---|
| 2026.02.20 | ₩56,902 | ₩57,529 | ₩56,862 | ₩57,503 | +1.06% | 25.2만 |
|---|
| 2026.02.19 | ₩56,715 | ₩56,969 | ₩56,542 | ₩56,782 | +0.12% | 27.7만 |
|---|
| 2026.02.18 | ₩57,062 | ₩57,156 | ₩56,675 | ₩56,929 | -0.23% | 18.7만 |
|---|
| 2026.02.17 | ₩56,609 | ₩56,849 | ₩56,262 | ₩56,729 | +0.21% | 16만 |
|---|
| 2026.02.13 | ₩56,502 | ₩56,649 | ₩56,168 | ₩56,649 | +0.26% | 19.7만 |
|---|
| 2026.02.12 | ₩57,089 | ₩57,089 | ₩56,449 | ₩56,622 | -0.82% | 23.2만 |
|---|
| 2026.02.11 | ₩56,355 | ₩56,769 | ₩56,315 | ₩56,755 | +0.71% | 19.7만 |
|---|
| 2026.02.10 | ₩56,288 | ₩56,475 | ₩56,102 | ₩56,315 | +0.05% | 27.5만 |
|---|
| 2026.02.09 | ₩55,875 | ₩56,328 | ₩55,795 | ₩56,275 | +0.72% | 24.1만 |
|---|
| 2026.02.06 | ₩55,608 | ₩55,955 | ₩55,354 | ₩55,928 | +0.58% | 17.8만 |
|---|
| 2026.02.05 | ₩54,954 | ₩55,261 | ₩54,887 | ₩55,034 | +0.15% | 27.6만 |
|---|
| 2026.02.04 | ₩55,474 | ₩55,634 | ₩54,954 | ₩55,181 | -0.53% | 25만 |
|---|
| 2026.02.03 | ₩55,514 | ₩55,514 | ₩54,860 | ₩55,221 | -0.53% | 20.4만 |
|---|
| 2026.02.02 | ₩55,007 | ₩55,247 | ₩54,660 | ₩55,167 | +0.29% | 23.7만 |
|---|
| 2026.01.30 | ₩55,808 | ₩55,808 | ₩54,674 | ₩54,874 | -1.67% | 29만 |
|---|
| 2026.01.29 | ₩55,848 | ₩56,035 | ₩55,221 | ₩55,661 | -0.33% | 21.1만 |
|---|
| 2026.01.28 | ₩56,128 | ₩56,128 | ₩55,554 | ₩55,848 | -0.50% | 19.7만 |
|---|
| 2026.01.27 | ₩55,634 | ₩56,035 | ₩55,568 | ₩56,035 | +0.72% | 15만 |
|---|
| 2026.01.26 | ₩55,087 | ₩55,421 | ₩55,087 | ₩55,328 | +0.44% | 20만 |
|---|
| 2026.01.23 | ₩54,874 | ₩54,967 | ₩54,447 | ₩54,941 | +0.12% | 20.1만 |
|---|
| 2026.01.22 | ₩54,353 | ₩54,767 | ₩54,233 | ₩54,660 | +0.56% | 31.5만 |
|---|
| 2026.01.21 | ₩53,713 | ₩54,180 | ₩53,713 | ₩54,033 | +0.60% | 23.9만 |
|---|
| 2026.01.20 | ₩53,539 | ₩53,713 | ₩53,446 | ₩53,593 | +0.10% | 51.5만 |
|---|
| 2026.01.16 | ₩53,379 | ₩53,539 | ₩53,259 | ₩53,526 | +0.28% | 16.4만 |
|---|
| 2026.01.15 | ₩53,379 | ₩53,753 | ₩53,259 | ₩53,526 | +0.28% | 14.1만 |
|---|
| 2026.01.14 | ₩52,979 | ₩53,299 | ₩52,872 | ₩53,272 | +0.55% | 10.6만 |
|---|
| 2026.01.13 | ₩53,019 | ₩53,059 | ₩52,805 | ₩52,899 | -0.23% | 14.7만 |
|---|
| 2026.01.12 | ₩52,912 | ₩53,219 | ₩52,912 | ₩53,219 | +0.58% | 34.6만 |
|---|
| 2026.01.09 | ₩52,725 | ₩53,032 | ₩52,672 | ₩52,912 | +0.35% | 13.2만 |
|---|
| 2026.01.08 | ₩52,632 | ₩52,712 | ₩52,445 | ₩52,672 | +0.08% | 21.1만 |
|---|
| 2026.01.07 | ₩53,046 | ₩53,046 | ₩52,685 | ₩52,779 | -0.50% | 18.1만 |
|---|
| 2026.01.06 | ₩53,099 | ₩53,179 | ₩52,872 | ₩53,006 | -0.18% | 15.3만 |
|---|
| 2026.01.05 | ₩52,485 | ₩52,699 | ₩52,365 | ₩52,685 | +0.38% | 12.3만 |
|---|
| 2026.01.02 | ₩52,472 | ₩52,525 | ₩52,258 | ₩52,298 | -0.33% | 16.1만 |
|---|
| 2025.12.31 | ₩52,498 | ₩52,525 | ₩52,245 | ₩52,245 | -0.48% | 8.8만 |
|---|
| 2025.12.30 | ₩52,472 | ₩52,565 | ₩52,285 | ₩52,472 | 0.00% | 11.8만 |
|---|
| 2025.12.29 | ₩52,151 | ₩52,312 | ₩52,058 | ₩52,192 | +0.08% | 8.2만 |
|---|
| 2025.12.26 | ₩52,458 | ₩52,565 | ₩52,312 | ₩52,565 | +0.20% | 3.6만 |
|---|
| 2025.12.24 | ₩52,378 | ₩52,579 | ₩52,245 | ₩52,418 | +0.08% | 6.5만 |
|---|
| 2025.12.23 | ₩52,085 | ₩53,072 | ₩51,911 | ₩52,352 | +0.51% | 10.5만 |
|---|
| 2025.12.22 | ₩51,978 | ₩52,138 | ₩51,858 | ₩51,965 | -0.03% | 7.8만 |
|---|
| 2025.12.19 | ₩52,338 | ₩52,552 | ₩52,031 | ₩52,285 | -0.10% | 15.9만 |
|---|
| 2025.12.18 | ₩51,991 | ₩52,538 | ₩51,871 | ₩52,178 | +0.36% | 31.3만 |
|---|
| 2025.12.17 | ₩52,192 | ₩52,272 | ₩51,604 | ₩51,698 | -0.95% | 8.3만 |
|---|
| 2025.12.16 | ₩52,272 | ₩52,272 | ₩51,911 | ₩52,098 | -0.33% | 11.8만 |
|---|
| 2025.12.15 | ₩52,472 | ₩52,619 | ₩52,111 | ₩52,285 | -0.36% | 11.5만 |
|---|
| 2025.12.12 | ₩52,338 | ₩52,338 | ₩51,738 | ₩51,938 | -0.76% | 8.7만 |
|---|
| 2025.12.11 | ₩51,978 | ₩52,205 | ₩51,738 | ₩52,178 | +0.39% | 9.4만 |
|---|
| 2025.12.10 | ₩51,418 | ₩51,951 | ₩51,257 | ₩51,845 | +0.83% | 12.8만 |
|---|
| 2025.12.09 | ₩51,564 | ₩52,031 | ₩51,297 | ₩51,631 | +0.13% | 11.8만 |
|---|
| 2025.12.08 | ₩51,991 | ₩51,991 | ₩51,377 | ₩51,578 | -0.80% | 7.9만 |
|---|
| 2025.12.05 | ₩52,192 | ₩52,392 | ₩51,711 | ₩51,898 | -0.56% | 17.8만 |
|---|
| 2025.12.04 | ₩52,205 | ₩52,205 | ₩51,885 | ₩52,085 | -0.23% | 16.8만 |
|---|
| 2025.12.03 | ₩52,045 | ₩52,098 | ₩51,711 | ₩51,911 | -0.26% | 10.2만 |
|---|
| 2025.12.02 | ₩51,978 | ₩52,018 | ₩51,684 | ₩51,871 | -0.21% | 9만 |
|---|
| 2025.12.01 | ₩51,738 | ₩51,898 | ₩51,631 | ₩51,658 | -0.15% | 20.3만 |
|---|
| 2025.11.28 | ₩51,845 | ₩51,845 | ₩51,471 | ₩51,684 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩51,671 | ₩51,965 | ₩51,578 | ₩51,805 | +0.26% | 8.5만 |
|---|
| 2025.11.25 | ₩51,324 | ₩51,591 | ₩51,084 | ₩51,524 | +0.39% | 8.8만 |
|---|
| 2025.11.24 | ₩51,057 | ₩51,377 | ₩50,884 | ₩51,311 | +0.50% | 10.6만 |
|---|
| 2025.11.21 | ₩50,710 | ₩51,137 | ₩50,510 | ₩51,004 | +0.58% | 10.6만 |
|---|
| 2025.11.20 | ₩51,591 | ₩51,644 | ₩50,724 | ₩50,844 | -1.45% | 17.8만 |
|---|
| 2025.11.19 | ₩51,418 | ₩51,538 | ₩51,191 | ₩51,244 | -0.34% | 12.5만 |
|---|
| 2025.11.18 | ₩51,631 | ₩51,831 | ₩51,177 | ₩51,551 | -0.16% | 12.1만 |
|---|
| 2025.11.17 | ₩52,031 | ₩52,125 | ₩51,551 | ₩51,671 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩51,965 | ₩52,432 | ₩51,965 | ₩52,232 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩52,378 | ₩52,512 | ₩51,991 | ₩52,045 | -0.64% | 12.7만 |
|---|
| 2025.11.12 | ₩52,392 | ₩52,405 | ₩52,125 | ₩52,245 | -0.28% | 11.7만 |
|---|
| 2025.11.11 | ₩52,045 | ₩52,378 | ₩52,045 | ₩52,272 | +0.44% | 16.9만 |
|---|
| 2025.11.10 | ₩52,018 | ₩52,111 | ₩51,805 | ₩52,005 | -0.03% | 8.3만 |
|---|
| 2025.11.07 | ₩51,671 | ₩51,845 | ₩51,471 | ₩51,778 | +0.21% | 8.6만 |
|---|
| 2025.11.06 | ₩51,978 | ₩52,005 | ₩51,498 | ₩51,658 | -0.62% | 10.5만 |
|---|
| 2025.11.05 | ₩51,377 | ₩51,845 | ₩51,324 | ₩51,684 | +0.60% | 8.4만 |
|---|
| 2025.11.04 | ₩51,177 | ₩51,444 | ₩50,990 | ₩51,071 | -0.21% | 20.9만 |
|---|
| 2025.11.03 | ₩51,337 | ₩51,644 | ₩51,324 | ₩51,511 | +0.34% | 11.7만 |
|---|
| 2025.10.31 | ₩51,418 | ₩51,644 | ₩51,191 | ₩51,458 | +0.08% | 6.1만 |
|---|
| 2025.10.30 | ₩51,564 | ₩51,871 | ₩50,924 | ₩51,511 | -0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩52,218 | ₩52,312 | ₩51,805 | ₩51,965 | -0.49% | 6.8만 |
|---|
| 2025.10.28 | ₩52,031 | ₩52,165 | ₩51,885 | ₩52,031 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩52,138 | ₩52,178 | ₩51,925 | ₩52,058 | -0.15% | 5.1만 |
|---|
| 2025.10.24 | ₩52,245 | ₩52,365 | ₩51,978 | ₩52,178 | -0.13% | 8.6만 |
|---|
| 2025.10.23 | ₩51,965 | ₩52,205 | ₩51,778 | ₩51,938 | -0.05% | 8.9만 |
|---|
| 2025.10.22 | ₩51,684 | ₩51,751 | ₩51,391 | ₩51,578 | -0.21% | 9.5만 |
|---|
| 2025.10.21 | ₩51,591 | ₩51,751 | ₩51,418 | ₩51,524 | -0.13% | 10.4만 |
|---|
| 2025.10.20 | ₩51,551 | ₩51,885 | ₩51,431 | ₩51,738 | +0.36% | 15.9만 |
|---|
| 2025.10.17 | ₩51,124 | ₩51,538 | ₩50,884 | ₩51,404 | +0.55% | 7.5만 |
|---|
| 2025.10.16 | ₩51,484 | ₩51,618 | ₩51,284 | ₩51,418 | -0.13% | 7.4만 |
|---|
| 2025.10.15 | ₩51,418 | ₩51,724 | ₩51,057 | ₩51,297 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩51,031 | ₩51,257 | ₩50,737 | ₩51,044 | +0.03% | 11만 |
|---|
| 2025.10.13 | ₩51,351 | ₩51,484 | ₩51,177 | ₩51,297 | -0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩51,564 | ₩51,711 | ₩50,457 | ₩50,457 | -2.15% | 6.7만 |
|---|