시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Emerging Markets Small Cap ETF 과거 주가
State Street SPDR S&P Emerging Markets Small Cap ETF · EWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Emerging Markets Small Cap ETF · EWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,995 | ₩96,210 | ₩95,888 | ₩96,062 | +0.07% | 1.5만 |
| 2026.10.08 | ₩95,351 | ₩95,646 | ₩95,030 | ₩95,110 | -0.25% | 1.3만 |
| 2026.10.07 | ₩96,008 | ₩96,210 | ₩95,713 | ₩96,022 | +0.01% | 1.5만 |
| 2026.10.06 | ₩96,840 | ₩96,840 | ₩96,531 | ₩96,665 | -0.18% | 1.2만 |
| 2026.10.05 | ₩96,075 | ₩96,491 | ₩96,075 | ₩96,330 | +0.27% | 1.1만 |
| 2026.10.02 | ₩95,620 | ₩96,022 | ₩95,472 | ₩95,660 | +0.04% | 2.5만 |
| 2026.10.01 | ₩94,828 | ₩94,909 | ₩94,426 | ₩94,748 | -0.08% | 1.4만 |
| 2026.09.30 | ₩95,767 | ₩95,767 | ₩95,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,338 |
| -0.45% |
| 2.5만 |
| 2026.09.29 | ₩95,579 | ₩95,727 | ₩95,284 | ₩95,727 | +0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩95,258 | ₩95,821 | ₩95,070 | ₩95,485 | +0.24% | 2.8만 |
|---|
| 2026.09.25 | ₩96,290 | ₩96,947 | ₩96,290 | ₩96,558 | +0.28% | 2.2만 |
|---|
| 2026.09.24 | ₩96,290 | ₩96,370 | ₩95,646 | ₩96,062 | -0.24% | 2.2만 |
|---|
| 2026.09.23 | ₩97,282 | ₩97,282 | ₩96,303 | ₩96,464 | -0.84% | 1.6만 |
|---|
| 2026.09.22 | ₩97,644 | ₩97,819 | ₩97,497 | ₩97,778 | +0.14% | 9.2천 |
|---|
| 2026.09.21 | ₩97,631 | ₩98,382 | ₩97,631 | ₩98,100 | +0.48% | 1.9만 |
|---|
| 2026.09.18 | ₩97,081 | ₩97,202 | ₩96,733 | ₩97,202 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩96,357 | ₩96,679 | ₩96,357 | ₩96,558 | +0.21% | 1.5만 |
|---|
| 2026.09.16 | ₩95,794 | ₩96,263 | ₩94,976 | ₩95,298 | -0.52% | 1.3만 |
|---|
| 2026.09.15 | ₩95,338 | ₩95,338 | ₩94,882 | ₩95,030 | -0.32% | 3.8만 |
|---|
| 2026.09.14 | ₩95,821 | ₩96,491 | ₩95,821 | ₩96,196 | +0.39% | 2.6만 |
|---|
| 2026.09.11 | ₩97,510 | ₩97,591 | ₩97,229 | ₩97,363 | -0.15% | 1.4만 |
|---|
| 2026.09.10 | ₩97,376 | ₩97,550 | ₩96,800 | ₩97,068 | -0.32% | 5.2만 |
|---|
| 2026.09.09 | ₩98,838 | ₩99,052 | ₩98,543 | ₩98,677 | -0.16% | 2만 |
|---|
| 2026.09.08 | ₩98,865 | ₩98,972 | ₩98,556 | ₩98,570 | -0.30% | 3만 |
|---|
| 2026.09.04 | ₩98,730 | ₩99,374 | ₩98,730 | ₩99,320 | +0.60% | 1.7만 |
|---|
| 2026.09.03 | ₩98,167 | ₩98,757 | ₩97,832 | ₩98,570 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩98,824 | ₩98,865 | ₩98,248 | ₩98,704 | -0.12% | 4.2만 |
|---|
| 2026.09.01 | ₩98,811 | ₩98,918 | ₩98,208 | ₩98,248 | -0.57% | 1.1만 |
|---|
| 2026.08.31 | ₩98,771 | ₩98,771 | ₩98,114 | ₩98,489 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩99,267 | ₩99,401 | ₩98,422 | ₩98,583 | -0.69% | 3.7만 |
|---|
| 2026.08.27 | ₩98,865 | ₩99,361 | ₩98,824 | ₩99,253 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩98,114 | ₩98,208 | ₩97,913 | ₩98,006 | -0.11% | 1.1만 |
|---|
| 2026.08.25 | ₩97,390 | ₩97,671 | ₩97,014 | ₩97,671 | +0.29% | 5.8만 |
|---|
| 2026.08.24 | ₩96,210 | ₩96,223 | ₩95,928 | ₩96,169 | -0.04% | 6.8천 |
|---|
| 2026.08.21 | ₩96,920 | ₩96,947 | ₩96,759 | ₩96,759 | -0.17% | 5.1천 |
|---|
| 2026.08.20 | ₩96,505 | ₩96,759 | ₩96,277 | ₩96,598 | +0.10% | 3.6만 |
|---|
| 2026.08.19 | ₩96,706 | ₩96,813 | ₩95,901 | ₩95,955 | -0.78% | 3.3만 |
|---|
| 2026.08.18 | ₩96,572 | ₩96,572 | ₩95,955 | ₩96,008 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩97,591 | ₩97,765 | ₩97,269 | ₩97,457 | -0.14% | 6.8천 |
|---|
| 2026.08.14 | ₩96,558 | ₩96,652 | ₩96,303 | ₩96,397 | -0.17% | 1.6만 |
|---|
| 2026.08.13 | ₩96,987 | ₩97,376 | ₩96,786 | ₩96,840 | -0.15% | 1.7만 |
|---|
| 2026.08.12 | ₩97,215 | ₩97,336 | ₩96,987 | ₩97,095 | -0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩96,049 | ₩96,143 | ₩95,579 | ₩95,834 | -0.22% | 8.2만 |
|---|
| 2026.08.10 | ₩96,075 | ₩96,075 | ₩95,740 | ₩95,941 | -0.14% | 2.4만 |
|---|
| 2026.08.07 | ₩95,794 | ₩95,821 | ₩95,418 | ₩95,821 | +0.03% | 1.2만 |
|---|
| 2026.08.06 | ₩94,895 | ₩95,472 | ₩94,815 | ₩95,110 | +0.23% | 1.4만 |
|---|
| 2026.08.05 | ₩94,895 | ₩94,895 | ₩94,520 | ₩94,533 | -0.38% | 1.3만 |
|---|
| 2026.08.04 | ₩93,568 | ₩94,614 | ₩93,568 | ₩94,466 | +0.96% | 3.3만 |
|---|
| 2026.08.03 | ₩91,490 | ₩91,892 | ₩91,181 | ₩91,718 | +0.25% | 4.5만 |
|---|
| 2026.07.31 | ₩90,484 | ₩90,484 | ₩89,532 | ₩90,189 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩89,076 | ₩89,787 | ₩88,888 | ₩89,639 | +0.63% | 2.9만 |
|---|
| 2026.07.29 | ₩89,291 | ₩89,961 | ₩88,647 | ₩88,714 | -0.65% | 3만 |
|---|
| 2026.07.28 | ₩90,484 | ₩91,087 | ₩90,216 | ₩90,672 | +0.21% | 2.7만 |
|---|
| 2026.07.27 | ₩92,683 | ₩92,683 | ₩91,691 | ₩92,147 | -0.58% | 2.5만 |
|---|
| 2026.07.24 | ₩91,838 | ₩92,227 | ₩91,409 | ₩91,543 | -0.32% | 8.2천 |
|---|
| 2026.07.23 | ₩92,361 | ₩92,683 | ₩91,932 | ₩92,241 | -0.13% | 2.2만 |
|---|
| 2026.07.22 | ₩93,581 | ₩93,850 | ₩93,568 | ₩93,635 | +0.06% | 1.4만 |
|---|
| 2026.07.21 | ₩92,991 | ₩93,286 | ₩92,871 | ₩92,871 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩92,080 | ₩93,126 | ₩91,463 | ₩91,583 | -0.54% | 2.4만 |
|---|
| 2026.07.17 | ₩92,294 | ₩93,085 | ₩91,959 | ₩92,991 | +0.76% | 2.8만 |
|---|
| 2026.07.16 | ₩95,325 | ₩95,539 | ₩94,963 | ₩95,217 | -0.11% | 1.3만 |
|---|
| 2026.07.15 | ₩96,558 | ₩96,759 | ₩95,807 | ₩96,585 | +0.03% | 3만 |
|---|
| 2026.07.14 | ₩96,210 | ₩96,411 | ₩95,995 | ₩96,277 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩97,148 | ₩97,148 | ₩95,901 | ₩96,143 | -1.04% | 6.3만 |
|---|
| 2026.07.10 | ₩98,395 | ₩99,079 | ₩97,966 | ₩98,999 | +0.61% | 1.7만 |
|---|
| 2026.07.09 | ₩97,792 | ₩98,315 | ₩97,792 | ₩98,114 | +0.33% | 8천 |
|---|
| 2026.07.08 | ₩96,545 | ₩97,068 | ₩96,129 | ₩97,054 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩97,886 | ₩97,886 | ₩96,893 | ₩97,095 | -0.81% | 1.9만 |
|---|
| 2026.07.06 | ₩99,428 | ₩100,165 | ₩99,428 | ₩100,004 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩99,441 | ₩99,803 | ₩97,993 | ₩98,328 | -1.12% | 2.3만 |
|---|
| 2026.07.01 | ₩98,757 | ₩99,213 | ₩98,382 | ₩98,409 | -0.35% | 3만 |
|---|
| 2026.06.30 | ₩99,280 | ₩99,870 | ₩99,227 | ₩99,642 | +0.36% | 1.7만 |
|---|
| 2026.06.29 | ₩97,644 | ₩98,248 | ₩97,068 | ₩98,208 | +0.58% | 1.3만 |
|---|
| 2026.06.26 | ₩97,564 | ₩98,221 | ₩96,880 | ₩97,752 | +0.19% | 2.2만 |
|---|
| 2026.06.25 | ₩99,615 | ₩99,615 | ₩98,288 | ₩98,811 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩99,441 | ₩99,508 | ₩98,637 | ₩98,958 | -0.49% | 2.3만 |
|---|
| 2026.06.23 | ₩99,414 | ₩99,696 | ₩99,079 | ₩99,267 | -0.15% | 2.5만 |
|---|
| 2026.06.22 | ₩102,270 | ₩102,726 | ₩102,110 | ₩102,525 | +0.25% | 9.6천 |
|---|
| 2026.06.18 | ₩101,975 | ₩102,136 | ₩101,788 | ₩102,110 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩101,479 | ₩101,694 | ₩99,991 | ₩99,991 | -1.47% | 4.4만 |
|---|
| 2026.06.16 | ₩100,715 | ₩100,728 | ₩99,669 | ₩99,669 | -1.04% | 1.8만 |
|---|
| 2026.06.15 | ₩101,305 | ₩101,506 | ₩101,131 | ₩101,251 | -0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩98,744 | ₩99,186 | ₩98,422 | ₩99,039 | +0.30% | 6.4만 |
|---|
| 2026.06.11 | ₩96,236 | ₩98,596 | ₩96,236 | ₩98,208 | +2.05% | 2.2만 |
|---|
| 2026.06.10 | ₩97,081 | ₩98,208 | ₩95,754 | ₩95,754 | -1.37% | 1.3만 |
|---|
| 2026.06.09 | ₩98,570 | ₩98,918 | ₩95,915 | ₩97,376 | -1.21% | 4.9만 |
|---|
| 2026.06.08 | ₩97,242 | ₩97,443 | ₩96,880 | ₩96,880 | -0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩99,079 | ₩99,079 | ₩96,518 | ₩96,518 | -2.58% | 2.4만 |
|---|
| 2026.06.04 | ₩100,313 | ₩100,930 | ₩100,259 | ₩100,581 | +0.27% | 1.4만 |
|---|
| 2026.06.03 | ₩100,514 | ₩100,715 | ₩100,165 | ₩100,192 | -0.32% | 2.7만 |
|---|
| 2026.06.02 | ₩101,090 | ₩101,721 | ₩100,983 | ₩101,493 | +0.40% | 1.7만 |
|---|
| 2026.06.01 | ₩100,675 | ₩101,466 | ₩100,675 | ₩101,359 | +0.68% | 1.3만 |
|---|
| 2026.05.29 | ₩100,903 | ₩101,010 | ₩100,393 | ₩100,447 | -0.45% | 5.6만 |
|---|
| 2026.05.28 | ₩100,138 | ₩101,225 | ₩100,098 | ₩100,889 | +0.75% | 2.9만 |
|---|
| 2026.05.27 | ₩100,809 | ₩101,023 | ₩100,380 | ₩100,568 | -0.24% | 1.2만 |
|---|
| 2026.05.26 | ₩101,037 | ₩101,707 | ₩101,037 | ₩101,707 | +0.66% | 2.4만 |
|---|
| 2026.05.22 | ₩99,481 | ₩99,910 | ₩99,347 | ₩99,455 | -0.03% | 7.1천 |
|---|
| 2026.05.21 | ₩97,510 | ₩98,234 | ₩97,229 | ₩98,020 | +0.52% | 1.6만 |
|---|
| 2026.05.20 | ₩96,947 | ₩98,127 | ₩96,947 | ₩97,819 | +0.90% | 8.8천 |
|---|
| 2026.05.19 | ₩96,397 | ₩97,028 | ₩96,035 | ₩96,853 | +0.47% | 1.3만 |
|---|
| 2026.05.18 | ₩98,315 | ₩98,315 | ₩97,175 | ₩97,738 | -0.59% | 1.9만 |
|---|
| 2026.05.15 | ₩97,832 | ₩98,006 | ₩97,363 | ₩97,443 | -0.40% | 2.3만 |
|---|
| 2026.05.14 | ₩99,562 | ₩100,058 | ₩99,361 | ₩99,817 | +0.26% | 9.6천 |
|---|
| 2026.05.13 | ₩99,455 | ₩100,232 | ₩99,455 | ₩100,165 | +0.71% | 2.2만 |
|---|
| 2026.05.12 | ₩99,991 | ₩100,125 | ₩98,932 | ₩99,683 | -0.31% | 2.8만 |
|---|
| 2026.05.11 | ₩101,198 | ₩101,399 | ₩100,889 | ₩101,292 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩100,219 | ₩100,889 | ₩100,219 | ₩100,782 | +0.56% | 3.3만 |
|---|
| 2026.05.07 | ₩100,889 | ₩101,171 | ₩99,803 | ₩99,803 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩99,910 | ₩100,487 | ₩99,683 | ₩100,340 | +0.43% | 2만 |
|---|
| 2026.05.05 | ₩98,918 | ₩99,414 | ₩98,744 | ₩99,334 | +0.42% | 1.9만 |
|---|
| 2026.05.04 | ₩98,100 | ₩98,288 | ₩97,497 | ₩97,778 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩98,087 | ₩99,025 | ₩98,087 | ₩98,234 | +0.15% | 1.1만 |
|---|
| 2026.04.30 | ₩97,242 | ₩98,342 | ₩97,215 | ₩98,342 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩96,491 | ₩96,585 | ₩96,089 | ₩96,089 | -0.42% | 1.2만 |
|---|
| 2026.04.28 | ₩96,424 | ₩96,545 | ₩96,102 | ₩96,545 | +0.13% | 1.3만 |
|---|
| 2026.04.27 | ₩96,411 | ₩96,478 | ₩96,183 | ₩96,210 | -0.21% | 1.2만 |
|---|
| 2026.04.24 | ₩96,625 | ₩97,175 | ₩96,545 | ₩96,840 | +0.22% | 8.2천 |
|---|
| 2026.04.23 | ₩97,390 | ₩97,685 | ₩96,665 | ₩96,893 | -0.51% | 1.2만 |
|---|
| 2026.04.22 | ₩98,717 | ₩99,267 | ₩98,717 | ₩99,025 | +0.31% | 2.7만 |
|---|
| 2026.04.21 | ₩98,489 | ₩98,583 | ₩97,282 | ₩97,591 | -0.91% | 7.4만 |
|---|
| 2026.04.20 | ₩98,167 | ₩98,516 | ₩98,006 | ₩98,221 | +0.05% | 7.5만 |
|---|
| 2026.04.17 | ₩98,409 | ₩99,267 | ₩98,409 | ₩98,623 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩95,941 | ₩96,384 | ₩95,888 | ₩96,102 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩95,472 | ₩95,955 | ₩95,258 | ₩95,955 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩95,365 | ₩95,888 | ₩95,244 | ₩95,794 | +0.45% | 2.2만 |
|---|
| 2026.04.13 | ₩93,568 | ₩94,855 | ₩93,568 | ₩94,654 | +1.16% | 3만 |
|---|
| 2026.04.10 | ₩93,769 | ₩93,943 | ₩93,112 | ₩93,327 | -0.47% | 90.2만 |
|---|
| 2026.04.09 | ₩92,254 | ₩93,166 | ₩92,080 | ₩92,696 | +0.48% | 6만 |
|---|
| 2026.04.08 | ₩93,300 | ₩93,434 | ₩92,334 | ₩92,790 | -0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩88,915 | ₩89,840 | ₩86,823 | ₩89,317 | +0.45% | 3.6만 |
|---|
| 2026.04.06 | ₩89,089 | ₩89,210 | ₩88,768 | ₩88,928 | -0.18% | 1.9만 |
|---|
| 2026.04.02 | ₩87,628 | ₩89,022 | ₩87,239 | ₩88,754 | +1.29% | 3.2만 |
|---|
| 2026.04.01 | ₩89,049 | ₩89,787 | ₩88,942 | ₩88,982 | -0.08% | 7.6만 |
|---|
| 2026.03.31 | ₩86,394 | ₩88,660 | ₩86,394 | ₩88,660 | +2.62% | 2.2만 |
|---|
| 2026.03.30 | ₩87,333 | ₩87,386 | ₩86,327 | ₩86,756 | -0.66% | 2.1만 |
|---|
| 2026.03.27 | ₩87,319 | ₩87,547 | ₩86,716 | ₩87,024 | -0.34% | 5.9만 |
|---|
| 2026.03.26 | ₩87,748 | ₩88,392 | ₩87,024 | ₩87,065 | -0.78% | 1.9만 |
|---|
| 2026.03.25 | ₩89,009 | ₩89,532 | ₩88,955 | ₩89,304 | +0.33% | 1.6만 |
|---|
| 2026.03.24 | ₩86,716 | ₩87,775 | ₩86,716 | ₩87,266 | +0.63% | 2.3만 |
|---|
| 2026.03.23 | ₩87,856 | ₩89,223 | ₩87,641 | ₩88,821 | +1.10% | 4.8만 |
|---|
| 2026.03.20 | ₩88,580 | ₩88,580 | ₩86,957 | ₩87,091 | -1.68% | 5.8만 |
|---|
| 2026.03.19 | ₩88,191 | ₩89,961 | ₩87,816 | ₩89,331 | +1.29% | 2.2만 |
|---|
| 2026.03.18 | ₩89,974 | ₩90,176 | ₩88,835 | ₩88,835 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩90,377 | ₩90,524 | ₩90,028 | ₩90,149 | -0.25% | 1.1만 |
|---|
| 2026.03.16 | ₩89,478 | ₩90,068 | ₩89,478 | ₩89,827 | +0.39% | 2.6만 |
|---|
| 2026.03.13 | ₩89,438 | ₩89,961 | ₩88,084 | ₩88,338 | -1.23% | 4.5만 |
|---|
| 2026.03.12 | ₩89,961 | ₩89,961 | ₩88,607 | ₩88,607 | -1.51% | 3.3만 |
|---|
| 2026.03.11 | ₩89,921 | ₩90,417 | ₩89,894 | ₩90,055 | +0.15% | 3.5만 |
|---|
| 2026.03.10 | ₩89,706 | ₩90,792 | ₩89,344 | ₩89,586 | -0.13% | 8.2만 |
|---|
| 2026.03.09 | ₩87,172 | ₩89,116 | ₩86,796 | ₩89,022 | +2.12% | 3.2만 |
|---|
| 2026.03.06 | ₩88,043 | ₩88,888 | ₩87,896 | ₩88,285 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩89,599 | ₩89,948 | ₩87,976 | ₩88,768 | -0.93% | 6.1만 |
|---|
| 2026.03.04 | ₩89,223 | ₩89,840 | ₩88,982 | ₩89,773 | +0.62% | 2.9만 |
|---|
| 2026.03.03 | ₩88,727 | ₩89,371 | ₩87,333 | ₩89,009 | +0.32% | 4.3만 |
|---|
| 2026.03.02 | ₩91,811 | ₩92,696 | ₩91,329 | ₩92,334 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩93,461 | ₩94,091 | ₩93,461 | ₩93,930 | +0.50% | 2.9만 |
|---|
| 2026.02.26 | ₩94,493 | ₩94,574 | ₩93,501 | ₩93,863 | -0.67% | 5.3만 |
|---|
| 2026.02.25 | ₩94,520 | ₩94,587 | ₩94,051 | ₩94,279 | -0.26% | 1.5만 |
|---|
| 2026.02.24 | ₩93,635 | ₩94,399 | ₩93,635 | ₩94,131 | +0.53% | 8.9만 |
|---|
| 2026.02.23 | ₩93,702 | ₩93,702 | ₩92,898 | ₩93,166 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩92,120 | ₩93,474 | ₩92,120 | ₩93,421 | +1.41% | 3.9만 |
|---|
| 2026.02.19 | ₩91,771 | ₩92,428 | ₩91,758 | ₩92,428 | +0.72% | 1.8만 |
|---|
| 2026.02.18 | ₩92,817 | ₩93,353 | ₩92,616 | ₩93,018 | +0.22% | 9.8만 |
|---|
| 2026.02.17 | ₩92,053 | ₩92,804 | ₩91,610 | ₩92,576 | +0.57% | 2.1만 |
|---|
| 2026.02.13 | ₩91,972 | ₩92,509 | ₩91,651 | ₩92,455 | +0.52% | 1.5만 |
|---|
| 2026.02.12 | ₩93,273 | ₩93,286 | ₩92,187 | ₩92,321 | -1.02% | 2만 |
|---|
| 2026.02.11 | ₩92,804 | ₩93,166 | ₩92,334 | ₩93,018 | +0.23% | 1.7만 |
|---|
| 2026.02.10 | ₩92,509 | ₩92,777 | ₩92,482 | ₩92,522 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩91,892 | ₩92,737 | ₩91,838 | ₩92,509 | +0.67% | 4.5만 |
|---|
| 2026.02.06 | ₩90,658 | ₩91,369 | ₩90,645 | ₩91,181 | +0.58% | 64.7만 |
|---|
| 2026.02.05 | ₩90,631 | ₩90,859 | ₩90,189 | ₩90,403 | -0.25% | 2만 |
|---|
| 2026.02.04 | ₩92,173 | ₩92,173 | ₩91,181 | ₩91,449 | -0.79% | 3만 |
|---|
| 2026.02.03 | ₩91,651 | ₩91,651 | ₩90,752 | ₩91,382 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩89,840 | ₩91,181 | ₩89,720 | ₩91,047 | +1.34% | 2.4만 |
|---|
| 2026.01.30 | ₩91,449 | ₩91,677 | ₩90,524 | ₩90,712 | -0.81% | 2.4만 |
|---|
| 2026.01.29 | ₩92,723 | ₩92,723 | ₩91,061 | ₩91,999 | -0.78% | 2만 |
|---|
| 2026.01.28 | ₩93,018 | ₩93,045 | ₩92,375 | ₩92,576 | -0.48% | 1.8만 |
|---|
| 2026.01.27 | ₩92,106 | ₩93,032 | ₩92,106 | ₩92,857 | +0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩91,865 | ₩92,415 | ₩91,865 | ₩92,093 | +0.25% | 2.5만 |
|---|
| 2026.01.23 | ₩91,262 | ₩91,986 | ₩91,141 | ₩91,919 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩91,315 | ₩91,744 | ₩91,208 | ₩91,597 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩90,645 | ₩91,181 | ₩90,524 | ₩90,846 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩90,430 | ₩90,618 | ₩89,907 | ₩89,948 | -0.53% | 2.9만 |
|---|
| 2026.01.16 | ₩90,859 | ₩90,859 | ₩90,323 | ₩90,471 | -0.43% | 4.4만 |
|---|
| 2026.01.15 | ₩91,208 | ₩91,409 | ₩91,087 | ₩91,141 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩90,739 | ₩90,913 | ₩90,591 | ₩90,792 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩90,645 | ₩90,645 | ₩90,162 | ₩90,323 | -0.36% | 2.9만 |
|---|
| 2026.01.12 | ₩90,444 | ₩91,208 | ₩90,444 | ₩91,154 | +0.79% | 2.9만 |
|---|
| 2026.01.09 | ₩89,733 | ₩90,095 | ₩89,639 | ₩90,001 | +0.30% | 2.3만 |
|---|
| 2026.01.08 | ₩89,250 | ₩89,559 | ₩89,250 | ₩89,518 | +0.30% | 2.2만 |
|---|
| 2026.01.07 | ₩89,800 | ₩89,800 | ₩89,505 | ₩89,572 | -0.25% | 6.7만 |
|---|
| 2026.01.06 | ₩89,304 | ₩89,773 | ₩89,304 | ₩89,545 | +0.27% | 4만 |
|---|
| 2026.01.05 | ₩88,660 | ₩89,170 | ₩88,660 | ₩89,143 | +0.54% | 1.9만 |
|---|
| 2026.01.02 | ₩88,754 | ₩88,996 | ₩88,647 | ₩88,955 | +0.23% | 2만 |
|---|
| 2025.12.31 | ₩88,164 | ₩88,164 | ₩87,842 | ₩88,043 | -0.14% | 5.3만 |
|---|
| 2025.12.30 | ₩87,789 | ₩88,017 | ₩87,722 | ₩87,869 | +0.09% | 5.6만 |
|---|
| 2025.12.29 | ₩87,507 | ₩87,748 | ₩87,427 | ₩87,494 | -0.02% | 5.1만 |
|---|
| 2025.12.26 | ₩88,097 | ₩88,446 | ₩87,950 | ₩88,446 | +0.40% | 2.2만 |
|---|
| 2025.12.24 | ₩87,869 | ₩87,869 | ₩87,655 | ₩87,655 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩87,159 | ₩87,789 | ₩87,118 | ₩87,628 | +0.54% | 7.6만 |
|---|
| 2025.12.22 | ₩87,306 | ₩87,306 | ₩87,078 | ₩87,185 | -0.14% | 4.1만 |
|---|
| 2025.12.19 | ₩88,070 | ₩88,580 | ₩88,070 | ₩88,271 | +0.23% | 4.7만 |
|---|
| 2025.12.18 | ₩87,547 | ₩87,735 | ₩87,199 | ₩87,199 | -0.40% | 1.9만 |
|---|
| 2025.12.17 | ₩87,547 | ₩87,748 | ₩86,783 | ₩86,783 | -0.87% | 1.9만 |
|---|
| 2025.12.16 | ₩87,534 | ₩87,601 | ₩87,226 | ₩87,534 | 0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩88,593 | ₩88,593 | ₩88,057 | ₩88,057 | -0.61% | 1.7만 |
|---|
| 2025.12.12 | ₩88,473 | ₩88,540 | ₩87,708 | ₩87,816 | -0.74% | 1.9만 |
|---|
| 2025.12.11 | ₩88,164 | ₩88,607 | ₩88,084 | ₩88,446 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩88,271 | ₩88,768 | ₩88,070 | ₩88,486 | +0.24% | 2만 |
|---|
| 2025.12.09 | ₩87,856 | ₩88,312 | ₩87,856 | ₩88,312 | +0.52% | 1.1만 |
|---|
| 2025.12.08 | ₩88,070 | ₩88,218 | ₩87,762 | ₩87,936 | -0.15% | 1.5만 |
|---|
| 2025.12.05 | ₩88,486 | ₩88,687 | ₩88,124 | ₩88,245 | -0.27% | 3.6만 |
|---|
| 2025.12.04 | ₩88,285 | ₩88,392 | ₩88,043 | ₩88,043 | -0.27% | 1.7만 |
|---|
| 2025.12.03 | ₩88,003 | ₩88,298 | ₩88,003 | ₩88,231 | +0.26% | 1.8만 |
|---|
| 2025.12.02 | ₩88,057 | ₩88,245 | ₩87,963 | ₩88,030 | -0.03% | 2.1만 |
|---|
| 2025.12.01 | ₩88,473 | ₩88,647 | ₩88,097 | ₩88,097 | -0.42% | 2.5만 |
|---|
| 2025.11.28 | ₩88,687 | ₩88,996 | ₩88,687 | ₩88,996 | +0.35% | 3.8천 |
|---|
| 2025.11.26 | ₩87,829 | ₩88,379 | ₩87,829 | ₩88,285 | +0.52% | 1.4만 |
|---|
| 2025.11.25 | ₩87,588 | ₩88,043 | ₩87,373 | ₩87,909 | +0.37% | 2.1만 |
|---|
| 2025.11.24 | ₩86,796 | ₩87,319 | ₩86,796 | ₩87,252 | +0.53% | 1.3만 |
|---|
| 2025.11.21 | ₩86,153 | ₩86,998 | ₩86,059 | ₩86,904 | +0.87% | 3만 |
|---|
| 2025.11.20 | ₩88,875 | ₩88,875 | ₩87,145 | ₩87,373 | -1.69% | 8.6만 |
|---|
| 2025.11.19 | ₩88,043 | ₩88,526 | ₩87,976 | ₩87,976 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩88,499 | ₩88,768 | ₩88,218 | ₩88,566 | +0.08% | 3만 |
|---|
| 2025.11.17 | ₩89,478 | ₩89,720 | ₩88,754 | ₩89,103 | -0.42% | 2.4만 |
|---|
| 2025.11.14 | ₩89,840 | ₩90,497 | ₩89,840 | ₩90,082 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩90,457 | ₩90,591 | ₩89,666 | ₩89,679 | -0.86% | 5.8만 |
|---|
| 2025.11.12 | ₩90,403 | ₩90,430 | ₩90,256 | ₩90,403 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩90,256 | ₩90,645 | ₩90,256 | ₩90,551 | +0.33% | 2.3만 |
|---|
| 2025.11.10 | ₩90,055 | ₩90,417 | ₩89,921 | ₩90,417 | +0.40% | 1.7만 |
|---|
| 2025.11.07 | ₩89,827 | ₩89,827 | ₩89,022 | ₩89,626 | -0.22% | 5.6만 |
|---|
| 2025.11.06 | ₩90,631 | ₩90,631 | ₩89,840 | ₩89,921 | -0.78% | 3만 |
|---|
| 2025.11.05 | ₩90,283 | ₩90,833 | ₩90,243 | ₩90,551 | +0.30% | 12.4만 |
|---|
| 2025.11.04 | ₩89,666 | ₩90,082 | ₩89,250 | ₩89,840 | +0.19% | 158.5만 |
|---|
| 2025.11.03 | ₩90,511 | ₩90,618 | ₩90,162 | ₩90,551 | +0.04% | 1.8만 |
|---|
| 2025.10.31 | ₩90,162 | ₩90,243 | ₩89,907 | ₩90,189 | +0.03% | 9.4천 |
|---|
| 2025.10.30 | ₩90,068 | ₩90,176 | ₩89,921 | ₩89,921 | -0.16% | 1만 |
|---|
| 2025.10.29 | ₩91,168 | ₩91,168 | ₩90,430 | ₩90,739 | -0.47% | 2만 |
|---|
| 2025.10.28 | ₩90,403 | ₩90,900 | ₩90,403 | ₩90,752 | +0.39% | 2.6만 |
|---|
| 2025.10.27 | ₩90,873 | ₩90,913 | ₩90,605 | ₩90,900 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩90,511 | ₩90,672 | ₩90,444 | ₩90,578 | +0.07% | 9.2천 |
|---|
| 2025.10.23 | ₩89,894 | ₩90,216 | ₩89,881 | ₩90,176 | +0.31% | 1.4만 |
|---|
| 2025.10.22 | ₩89,840 | ₩90,296 | ₩89,586 | ₩89,894 | +0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩89,907 | ₩90,162 | ₩89,746 | ₩89,746 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩89,720 | ₩90,176 | ₩89,720 | ₩90,176 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩88,928 | ₩89,478 | ₩88,928 | ₩89,438 | +0.57% | 8.2천 |
|---|
| 2025.10.16 | ₩90,028 | ₩90,350 | ₩89,800 | ₩89,934 | -0.10% | 7.4만 |
|---|
| 2025.10.15 | ₩89,800 | ₩89,961 | ₩89,478 | ₩89,948 | +0.16% | 2만 |
|---|
| 2025.10.14 | ₩88,553 | ₩89,036 | ₩88,553 | ₩88,674 | +0.14% | 1.5만 |
|---|
| 2025.10.13 | ₩89,706 | ₩89,733 | ₩89,451 | ₩89,639 | -0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩90,363 | ₩90,377 | ₩87,762 | ₩87,869 | -2.76% | 3.9만 |
|---|